Is First Trust North American Energy Infrastructure Fund (EMLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust North American Energy Infrastructure Fund (EMLP) research center and poll results.
AMEX : EMLP
First Trust North American Energy Infrastructure Fund
$44.16 USD
-$0.03 (-0.07%)
- Volume
- 175.9K
- Average Volume
- 267.02K
- Market Capitalization
- $4.06B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.80
- Year Low
- $37.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
43.84
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.08
Average
31.25
Maximum
44.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.84 | $44.16 | 177126 |
| 2026-07-17 | 43.78 | $44.19 | 144200 |
| 2026-07-16 | 43.71 | $44.31 | 159500 |
| 2026-07-15 | 43.65 | $43.86 | 239882 |
| 2026-07-14 | 43.62 | $44.32 | 162900 |
| 2026-07-13 | 43.58 | $44.31 | 243244 |
| 2026-07-10 | 43.53 | $43.79 | 172831 |
| 2026-07-09 | 43.50 | $43.79 | 124200 |
| 2026-07-08 | 43.47 | $44.08 | 208600 |
| 2026-07-07 | 43.42 | $44.11 | 241400 |
| 2026-07-06 | 43.38 | $43.36 | 190900 |
| 2026-07-02 | 43.39 | $43.70 | 200300 |
| 2026-07-01 | 43.36 | $43.13 | 394623 |
| 2026-06-30 | 43.36 | $43.50 | 226500 |
| 2026-06-29 | 43.31 | $43.82 | 436020 |
| 2026-06-26 | 43.26 | $44.03 | 398600 |
| 2026-06-25 | 43.23 | $43.79 | 191000 |
| 2026-06-24 | 43.23 | $43.63 | 192700 |
| 2026-06-23 | 43.25 | $43.69 | 187816 |
| 2026-06-22 | 43.30 | $43.16 | 186600 |
| 2026-06-18 | 43.35 | $42.96 | 158130 |
| 2026-06-17 | 43.41 | $42.81 | 364400 |
| 2026-06-16 | 43.49 | $43.20 | 287400 |
| 2026-06-15 | 43.53 | $43.25 | 301215 |
| 2026-06-12 | 43.55 | $43.54 | 274041 |
| 2026-06-11 | 43.57 | $43.20 | 481741 |
| 2026-06-10 | 43.60 | $43.33 | 214613 |
| 2026-06-09 | 43.62 | $43.11 | 223500 |
| 2026-06-08 | 43.64 | $43.01 | 652700 |
| 2026-06-05 | 43.64 | $43.46 | 521900 |
| 2026-06-04 | 43.64 | $43.39 | 477910 |
| 2026-06-03 | 43.66 | $43.11 | 231816 |
| 2026-06-02 | 43.72 | $43.14 | 269637 |
| 2026-06-01 | 43.79 | $42.52 | 688100 |
| 2026-05-29 | 43.88 | $42.88 | 287506 |
| 2026-05-28 | 43.98 | $43.36 | 139400 |
| 2026-05-27 | 44.00 | $43.77 | 219901 |
| 2026-05-26 | 44.00 | $44.16 | 226400 |
| 2026-05-22 | 43.97 | $44.57 | 108300 |
| 2026-05-21 | 43.92 | $44.25 | 265831 |
| 2026-05-20 | 43.88 | $44.11 | 176404 |
| 2026-05-19 | 43.83 | $44.35 | 300200 |
| 2026-05-18 | 43.75 | $44.00 | 456231 |
| 2026-05-15 | 43.70 | $43.65 | 438935 |
| 2026-05-14 | 43.68 | $44.12 | 237261 |
| 2026-05-13 | 43.64 | $43.64 | 400026 |
| 2026-05-12 | 43.62 | $43.76 | 192134 |
| 2026-05-11 | 43.61 | $43.52 | 219332 |
| 2026-05-08 | 43.61 | $43.07 | 470439 |
| 2026-05-07 | 43.66 | $43.47 | 226800 |
| 2026-05-06 | 43.70 | $43.68 | 276400 |
| 2026-05-05 | 43.72 | $44.42 | 138040 |
| 2026-05-04 | 43.70 | $44.48 | 132648 |
| 2026-05-01 | 43.66 | $44.41 | 181200 |
| 2026-04-30 | 43.63 | $44.73 | 308526 |
| 2026-04-29 | 43.57 | $43.88 | 217900 |
| 2026-04-28 | 43.56 | $43.80 | 211446 |
| 2026-04-27 | 43.57 | $43.55 | 166700 |
| 2026-04-24 | 43.58 | $43.49 | 158200 |
| 2026-04-23 | 43.60 | $43.56 | 161000 |
| 2026-04-22 | 43.62 | $42.92 | 254726 |
| 2026-04-21 | 43.67 | $42.82 | 268548 |
| 2026-04-20 | 43.70 | $43.09 | 238700 |
| 2026-04-17 | 43.70 | $43.13 | 186847 |
| 2026-04-16 | 43.74 | $43.40 | 115900 |
| 2026-04-15 | 43.75 | $43.22 | 363000 |
| 2026-04-14 | 43.79 | $43.51 | 124400 |
| 2026-04-13 | 43.81 | $43.57 | 223200 |
| 2026-04-10 | 43.82 | $44.10 | 178200 |
| 2026-04-09 | 43.79 | $44.22 | 237500 |
| 2026-04-08 | 43.76 | $44.06 | 252700 |
| 2026-04-07 | 43.72 | $44.06 | 351009 |
| 2026-04-06 | 43.70 | $43.75 | 215236 |
| 2026-04-02 | 43.70 | $43.80 | 171100 |
| 2026-04-01 | 43.69 | $43.50 | 270200 |
| 2026-03-31 | 43.71 | $43.66 | 493920 |
| 2026-03-30 | 43.72 | $43.92 | 337337 |
| 2026-03-27 | 43.73 | $43.86 | 527600 |
| 2026-03-26 | 43.72 | $43.78 | 222139 |
| 2026-03-25 | 43.71 | $43.94 | 152704 |
| 2026-03-24 | 43.67 | $43.94 | 192100 |
| 2026-03-23 | 43.64 | $43.48 | 151800 |
| 2026-03-20 | 43.62 | $43.16 | 420336 |
| 2026-03-19 | 43.62 | $43.85 | 600800 |
| 2026-03-18 | 43.57 | $43.61 | 271200 |
| 2026-03-17 | 43.51 | $43.96 | 237400 |
| 2026-03-16 | 43.46 | $43.95 | 171400 |
| 2026-03-13 | 43.41 | $43.81 | 259357 |
| 2026-03-12 | 43.32 | $43.53 | 213817 |
| 2026-03-11 | 43.23 | $43.53 | 188512 |
| 2026-03-10 | 43.12 | $43.32 | 388334 |
| 2026-03-09 | 43.00 | $43.64 | 410600 |
| 2026-03-06 | 42.85 | $43.69 | 363500 |
| 2026-03-05 | 42.70 | $43.67 | 1.1M |
| 2026-03-04 | 42.54 | $43.94 | 295603 |
| 2026-03-03 | 42.37 | $43.86 | 155004 |
| 2026-03-02 | 42.17 | $44.02 | 211700 |
| 2026-02-27 | 41.97 | $43.77 | 264704 |
| 2026-02-26 | 41.80 | $43.44 | 197141 |
| 2026-02-25 | 41.62 | $43.24 | 240121 |
| 2026-02-24 | 41.46 | $43.30 | 226423 |
| 2026-02-23 | 41.27 | $43.17 | 269800 |
| 2026-02-20 | 41.08 | $43.06 | 247316 |
| 2026-02-19 | 40.89 | $42.82 | 226500 |
| 2026-02-18 | 40.72 | $42.51 | 352500 |
| 2026-02-17 | 40.55 | $42.86 | 291446 |
| 2026-02-13 | 40.37 | $42.96 | 176718 |
| 2026-02-12 | 40.18 | $42.04 | 201200 |
| 2026-02-11 | 40.01 | $41.77 | 175145 |
| 2026-02-10 | 39.85 | $41.25 | 296329 |
| 2026-02-09 | 39.69 | $40.94 | 426200 |
| 2026-02-06 | 39.54 | $40.77 | 198124 |
| 2026-02-05 | 39.39 | $40.57 | 210029 |
| 2026-02-04 | 39.24 | $40.53 | 171830 |
| 2026-02-03 | 39.10 | $40.54 | 236600 |
| 2026-02-02 | 38.97 | $39.84 | 330258 |
| 2026-01-30 | 38.89 | $40.10 | 150500 |
| 2026-01-29 | 38.78 | $40.22 | 313100 |
| 2026-01-28 | 38.67 | $40.00 | 184200 |
| 2026-01-27 | 38.57 | $39.91 | 166816 |
| 2026-01-26 | 38.46 | $39.52 | 206200 |
| 2026-01-23 | 38.38 | $39.31 | 240400 |
| 2026-01-22 | 38.31 | $39.41 | 170113 |
| 2026-01-21 | 38.22 | $39.39 | 443821 |
| 2026-01-20 | 38.13 | $39.07 | 228000 |
| 2026-01-16 | 38.06 | $39.32 | 243400 |
| 2026-01-15 | 37.98 | $39.05 | 259000 |
| 2026-01-14 | 37.91 | $38.78 | 291710 |
| 2026-01-13 | 37.87 | $38.48 | 238438 |
| 2026-01-12 | 37.84 | $38.13 | 170836 |
| 2026-01-09 | 37.85 | $37.95 | 227600 |
| 2026-01-08 | 37.85 | $37.74 | 305026 |
| 2026-01-07 | 37.88 | $37.44 | 347100 |
| 2026-01-06 | 37.92 | $37.77 | 295900 |
| 2026-01-05 | 37.97 | $38.00 | 349741 |
| 2026-01-02 | 38.01 | $38.23 | 431136 |
| 2025-12-31 | 38.03 | $37.87 | 219800 |
| 2025-12-30 | 38.06 | $38.05 | 313100 |
| 2025-12-29 | 38.10 | $37.91 | 167009 |
| 2025-12-26 | 38.17 | $37.80 | 73026 |
| 2025-12-24 | 38.22 | $37.91 | 88609 |
| 2025-12-23 | 38.26 | $37.89 | 196037 |
| 2025-12-22 | 38.29 | $37.70 | 375200 |
| 2025-12-19 | 38.33 | $37.49 | 306100 |
| 2025-12-18 | 38.36 | $37.67 | 281447 |
| 2025-12-17 | 38.39 | $37.73 | 236820 |
| 2025-12-16 | 38.43 | $37.64 | 259224 |
| 2025-12-15 | 38.47 | $38.02 | 187300 |
| 2025-12-12 | 38.50 | $37.88 | 131500 |
| 2025-12-11 | 38.52 | $38.24 | 212242 |
| 2025-12-10 | 38.53 | $38.11 | 246500 |
| 2025-12-09 | 38.54 | $38.20 | 292015 |
| 2025-12-08 | 38.55 | $38.38 | 264500 |
| 2025-12-05 | 38.54 | $38.62 | 141800 |
| 2025-12-04 | 38.49 | $38.77 | 169339 |
| 2025-12-03 | 38.44 | $38.64 | 191502 |
| 2025-12-02 | 38.37 | $38.48 | 203600 |
| 2025-12-01 | 38.33 | $38.87 | 229320 |
| 2025-11-28 | 38.26 | $39.26 | 90900 |
| 2025-11-26 | 38.19 | $38.93 | 435641 |
| 2025-11-25 | 38.12 | $38.60 | 305900 |
| 2025-11-24 | 38.09 | $38.57 | 169328 |
| 2025-11-21 | 38.06 | $38.44 | 217541 |
| 2025-11-20 | 38.04 | $38.22 | 185157 |
| 2025-11-19 | 38.03 | $38.28 | 194814 |
| 2025-11-18 | 38.03 | $38.46 | 202500 |
| 2025-11-17 | 38.01 | $38.42 | 211600 |
| 2025-11-14 | 38.00 | $38.54 | 225021 |
| 2025-11-13 | 37.97 | $38.27 | 229200 |
| 2025-11-12 | 37.96 | $38.49 | 180700 |
| 2025-11-11 | 37.95 | $38.44 | 139320 |
| 2025-11-10 | 37.93 | $38.27 | 163900 |
| 2025-11-07 | 37.91 | $38.15 | 139832 |
| 2025-11-06 | 37.89 | $37.76 | 225707 |
| 2025-11-05 | 37.90 | $37.63 | 225200 |
| 2025-11-04 | 37.95 | $37.38 | 228712 |
| 2025-11-03 | 38.00 | $37.58 | 596901 |
| 2025-10-31 | 38.04 | $37.60 | 274102 |
| 2025-10-30 | 38.07 | $37.72 | 391000 |
| 2025-10-29 | 38.09 | $37.67 | 622900 |
| 2025-10-28 | 38.12 | $37.83 | 185737 |
| 2025-10-27 | 38.14 | $38.11 | 182300 |
| 2025-10-24 | 38.15 | $38.04 | 210416 |
| 2025-10-23 | 38.16 | $38.01 | 226543 |
| 2025-10-22 | 38.16 | $38.14 | 188400 |
| 2025-10-21 | 38.17 | $38.08 | 160114 |
| 2025-10-20 | 38.17 | $38.27 | 156592 |
| 2025-10-17 | 38.14 | $37.95 | 151614 |
| 2025-10-16 | 38.13 | $38.01 | 341900 |
| 2025-10-15 | 38.12 | $38.31 | 244500 |
| 2025-10-14 | 38.09 | $38.08 | 173616 |
| 2025-10-13 | 38.07 | $37.95 | 137700 |
| 2025-10-10 | 38.07 | $37.71 | 173717 |
| 2025-10-09 | 38.08 | $38.00 | 135800 |
| 2025-10-08 | 38.08 | $38.51 | 147600 |
| 2025-10-07 | 38.04 | $38.37 | 255718 |
| 2025-10-06 | 37.99 | $38.34 | 281000 |
| 2025-10-03 | 37.94 | $38.27 | 856900 |
| 2025-10-02 | 37.90 | $38.18 | 148410 |
| 2025-10-01 | 37.88 | $38.21 | 299720 |
| 2025-09-30 | 37.85 | $38.29 | 254828 |
| 2025-09-29 | 37.83 | $38.23 | 190737 |
| 2025-09-26 | 37.81 | $38.28 | 303200 |
| 2025-09-25 | 37.80 | $38.06 | 176200 |
| 2025-09-24 | 37.79 | $38.38 | 224100 |
| 2025-09-23 | 37.77 | $38.02 | 145800 |
| 2025-09-22 | 37.76 | $37.71 | 123700 |
| 2025-09-19 | 37.78 | $37.60 | 184900 |
| 2025-09-18 | 37.79 | $37.85 | 191700 |
| 2025-09-17 | 37.80 | $37.80 | 116911 |
| 2025-09-16 | 37.79 | $37.65 | 168600 |
| 2025-09-15 | 37.79 | $37.94 | 211446 |
| 2025-09-12 | 37.79 | $37.91 | 293700 |
| 2025-09-11 | 37.79 | $37.96 | 182729 |
| 2025-09-10 | 37.80 | $37.68 | 216322 |
| 2025-09-09 | 37.81 | $37.41 | 164100 |
| 2025-09-08 | 37.83 | $37.30 | 280424 |
| 2025-09-05 | 37.86 | $37.55 | 218200 |
| 2025-09-04 | 37.89 | $37.72 | 181500 |
| 2025-09-03 | 37.90 | $37.71 | 128633 |
| 2025-09-02 | 37.92 | $37.78 | 241200 |
| 2025-08-29 | 37.94 | $37.97 | 147433 |
| 2025-08-28 | 37.95 | $37.96 | 137339 |
| 2025-08-27 | 37.96 | $37.95 | 142300 |
| 2025-08-26 | 37.97 | $37.87 | 104636 |
| 2025-08-25 | 37.98 | $37.83 | 218900 |
| 2025-08-22 | 37.97 | $38.07 | 129948 |
| 2025-08-21 | 37.95 | $37.92 | 172913 |
| 2025-08-20 | 37.95 | $37.94 | 447149 |
| 2025-08-19 | 37.94 | $37.75 | 186900 |
| 2025-08-18 | 37.93 | $37.61 | 141842 |
| 2025-08-15 | 37.92 | $37.83 | 185641 |
| 2025-08-14 | 37.91 | $38.03 | 152900 |
| 2025-08-13 | 37.88 | $38.10 | 174600 |
| 2025-08-12 | 37.83 | $37.90 | 175717 |
| 2025-08-11 | 37.80 | $37.78 | 127800 |
| 2025-08-08 | 37.78 | $37.99 | 171500 |
| 2025-08-07 | 37.74 | $38.05 | 182594 |
| 2025-08-06 | 37.69 | $37.96 | 129506 |
| 2025-08-05 | 37.64 | $38.01 | 131227 |
| 2025-08-04 | 37.59 | $38.34 | 143541 |
| 2025-08-01 | 37.53 | $38.04 | 232600 |
| 2025-07-31 | 37.49 | $38.29 | 136900 |
| 2025-07-30 | 37.43 | $38.09 | 159542 |
| 2025-07-29 | 37.38 | $38.05 | 103100 |
| 2025-07-28 | 37.36 | $37.55 | 88530 |
| 2025-07-25 | 37.35 | $37.80 | 159232 |
| 2025-07-24 | 37.32 | $37.90 | 202700 |
| 2025-07-23 | 37.29 | $37.68 | 134345 |
| 2025-07-22 | 37.28 | $37.59 | 152800 |
| 2025-07-21 | 37.27 | $37.40 | 93830 |
| 2025-07-18 | 37.26 | $37.72 | 103900 |
| 2025-07-17 | 37.24 | $37.35 | 175100 |
| 2025-07-16 | 37.22 | $37.17 | 156800 |
| 2025-07-15 | 37.23 | $37.25 | 142829 |
| 2025-07-14 | 37.24 | $37.34 | 123000 |
| 2025-07-11 | 37.25 | $37.13 | 73508 |
| 2025-07-10 | 37.26 | $37.14 | 227800 |
| 2025-07-09 | 37.25 | $37.02 | 115600 |
| 2025-07-08 | 37.24 | $36.99 | 282531 |
| 2025-07-07 | 37.25 | $37.12 | 218597 |
| 2025-07-03 | 37.24 | $37.28 | 123900 |
| 2025-07-02 | 37.22 | $37.12 | 415518 |
| 2025-07-01 | 37.24 | $37.06 | 1.1M |
| 2025-06-30 | 37.24 | $37.51 | 258800 |
| 2025-06-27 | 37.22 | $37.36 | 254400 |
| 2025-06-26 | 37.19 | $37.36 | 170439 |
| 2025-06-25 | 37.17 | $37.21 | 195600 |
| 2025-06-24 | 37.16 | $37.48 | 85400 |
| 2025-06-23 | 37.13 | $37.36 | 113272 |
| 2025-06-20 | 37.09 | $37.25 | 468100 |
| 2025-06-18 | 37.07 | $37.21 | 133000 |
| 2025-06-17 | 37.08 | $37.05 | 364012 |
| 2025-06-16 | 37.09 | $37.28 | 136900 |
| 2025-06-13 | 37.09 | $37.51 | 122600 |
| 2025-06-12 | 37.07 | $37.47 | 173562 |
| 2025-06-11 | 37.04 | $37.32 | 313100 |
| 2025-06-10 | 37.01 | $37.01 | 128336 |
| 2025-06-09 | 36.98 | $36.90 | 285689 |
| 2025-06-06 | 36.96 | $37.17 | 117330 |
| 2025-06-05 | 36.92 | $36.95 | 148752 |
| 2025-06-04 | 36.90 | $36.86 | 141800 |
| 2025-06-03 | 36.86 | $37.43 | 306636 |
| 2025-06-02 | 36.80 | $37.20 | 198865 |
| 2025-05-30 | 36.77 | $36.93 | 110400 |
| 2025-05-29 | 36.73 | $36.88 | 129300 |
| 2025-05-28 | 36.69 | $36.83 | 140824 |
| 2025-05-27 | 36.68 | $37.14 | 167600 |
| 2025-05-23 | 36.66 | $36.86 | 136509 |
| 2025-05-22 | 36.64 | $36.49 | 182410 |
| 2025-05-21 | 36.65 | $36.87 | 246916 |
| 2025-05-20 | 36.61 | $37.35 | 151246 |
| 2025-05-19 | 36.55 | $37.31 | 234700 |
| 2025-05-16 | 36.44 | $37.32 | 237700 |
| 2025-05-15 | 36.39 | $37.08 | 138006 |
| 2025-05-14 | 36.32 | $36.80 | 165923 |
| 2025-05-13 | 36.27 | $36.79 | 365810 |
| 2025-05-12 | 36.21 | $36.39 | 169400 |
| 2025-05-09 | 36.14 | $36.48 | 184000 |
| 2025-05-08 | 36.03 | $36.51 | 227156 |
| 2025-05-07 | 35.95 | $36.54 | 392465 |
| 2025-05-06 | 35.80 | $36.09 | 178441 |
| 2025-05-05 | 35.69 | $36.22 | 337732 |
| 2025-05-02 | 35.61 | $36.48 | 286200 |
| 2025-05-01 | 35.63 | $36.15 | 191500 |
| 2025-04-30 | 35.72 | $36.13 | 237495 |
| 2025-04-29 | 35.80 | $36.66 | 201327 |
| 2025-04-28 | 35.84 | $36.71 | 198825 |
| 2025-04-25 | 35.87 | $36.48 | 155839 |
| 2025-04-24 | 35.91 | $36.61 | 118600 |
| 2025-04-23 | 35.96 | $36.17 | 154124 |
| 2025-04-22 | 36.02 | $36.01 | 178408 |
| 2025-04-21 | 36.11 | $35.20 | 172900 |
| 2025-04-17 | 36.22 | $36.21 | 143043 |
| 2025-04-16 | 36.29 | $35.82 | 253829 |
| 2025-04-15 | 36.39 | $35.82 | 186031 |
| 2025-04-14 | 36.46 | $35.55 | 303100 |
| 2025-04-11 | 36.56 | $34.88 | 200200 |
| 2025-04-10 | 36.67 | $34.28 | 1.5M |
| 2025-04-09 | 36.78 | $34.91 | 508942 |
| 2025-04-08 | 36.85 | $33.62 | 474300 |
| 2025-04-07 | 36.99 | $33.95 | 1.6M |
| 2025-04-04 | 37.10 | $34.55 | 745100 |
| 2025-04-03 | 37.18 | $36.95 | 544919 |
| 2025-04-02 | 37.12 | $37.89 | 476700 |
| 2025-04-01 | 37.05 | $37.69 | 1.3M |
| 2025-03-31 | 37.00 | $37.49 | 215125 |
| 2025-03-28 | 36.99 | $37.33 | 231500 |
| 2025-03-27 | 36.99 | $37.17 | 145327 |
| 2025-03-26 | 36.97 | $37.61 | 224084 |
| 2025-03-25 | 36.94 | $37.49 | 397300 |
| 2025-03-24 | 36.92 | $37.71 | 125900 |
| 2025-03-21 | 36.90 | $37.40 | 168200 |
| 2025-03-20 | 36.90 | $37.76 | 202812 |
| 2025-03-19 | 36.89 | $37.66 | 302332 |
| 2025-03-18 | 36.89 | $37.40 | 130700 |
| 2025-03-17 | 36.90 | $37.52 | 186223 |
| 2025-03-14 | 36.89 | $37.05 | 151914 |
| 2025-03-13 | 36.91 | $36.35 | 144800 |
| 2025-03-12 | 36.94 | $36.46 | 299600 |
| 2025-03-11 | 36.98 | $36.29 | 266429 |
| 2025-03-10 | 37.03 | $36.23 | 268623 |
| 2025-03-07 | 37.07 | $36.20 | 210900 |
| 2025-03-06 | 37.12 | $35.79 | 242600 |
| 2025-03-05 | 37.20 | $36.41 | 166800 |
| 2025-03-04 | 37.23 | $36.60 | 297609 |
| 2025-03-03 | 37.25 | $37.28 | 613200 |
| 2025-02-28 | 37.23 | $37.42 | 214900 |
| 2025-02-27 | 37.22 | $36.74 | 289938 |
| 2025-02-26 | 37.22 | $37.11 | 692117 |
| 2025-02-25 | 37.20 | $36.97 | 482112 |
| 2025-02-24 | 37.18 | $37.32 | 387200 |
| 2025-02-21 | 37.20 | $37.42 | 278900 |
| 2025-02-20 | 37.21 | $37.60 | 471236 |
| 2025-02-19 | 37.22 | $37.68 | 873600 |
| 2025-02-18 | 37.25 | $37.65 | 371032 |
| 2025-02-14 | 37.24 | $37.29 | 239939 |
| 2025-02-13 | 37.25 | $37.31 | 397349 |
| 2025-02-12 | 37.23 | $37.05 | 263027 |
| 2025-02-11 | 37.20 | $37.27 | 254341 |
| 2025-02-10 | 37.13 | $37.28 | 189406 |
| 2025-02-07 | 37.06 | $37.05 | 292447 |
| 2025-02-06 | 37.02 | $37.09 | 504000 |
| 2025-02-05 | 36.95 | $37.37 | 365947 |
| 2025-02-04 | 36.88 | $37.04 | 396000 |
| 2025-02-03 | 36.83 | $37.12 | 650100 |
| 2025-01-31 | 36.77 | $36.79 | 539020 |
| 2025-01-30 | 36.71 | $37.34 | 470048 |
| 2025-01-29 | 36.62 | $36.72 | 469700 |
| 2025-01-28 | 36.56 | $36.66 | 696517 |
| 2025-01-27 | 36.51 | $36.64 | 420624 |
| 2025-01-24 | 36.47 | $37.65 | 330100 |
| 2025-01-23 | 36.36 | $37.66 | 301527 |
| 2025-01-22 | 36.25 | $37.64 | 279550 |
| 2025-01-21 | 36.11 | $38.28 | 372411 |
| 2025-01-17 | 35.92 | $37.58 | 465200 |
| 2025-01-16 | 35.82 | $37.48 | 317544 |
| 2025-01-15 | 35.74 | $36.84 | 334941 |
| 2025-01-14 | 35.70 | $36.54 | 412400 |
| 2025-01-13 | 35.70 | $35.92 | 169619 |
| 2025-01-10 | 35.73 | $35.82 | 311650 |
| 2025-01-08 | 35.75 | $36.19 | 229637 |
| 2025-01-07 | 35.77 | $35.81 | 233800 |
| 2025-01-06 | 35.83 | $35.86 | 247900 |
| 2025-01-03 | 35.91 | $36.08 | 166600 |
| 2025-01-02 | 35.96 | $35.86 | 232142 |
| 2024-12-31 | 36.05 | $35.65 | 173200 |
| 2024-12-30 | 36.14 | $35.55 | 299774 |
| 2024-12-27 | 36.28 | $35.54 | 167500 |
| 2024-12-26 | 36.39 | $35.61 | 133500 |
| 2024-12-24 | 36.49 | $35.82 | 84741 |
| 2024-12-23 | 36.57 | $35.49 | 200500 |
| 2024-12-20 | 36.69 | $35.37 | 133320 |
| 2024-12-19 | 36.80 | $34.83 | 157902 |
| 2024-12-18 | 36.90 | $34.64 | 250167 |
| 2024-12-17 | 37.01 | $35.57 | 157742 |
| 2024-12-16 | 37.05 | $35.81 | 160642 |
| 2024-12-13 | 37.07 | $36.11 | 128533 |
| 2024-12-12 | 37.04 | $36.46 | 228523 |
| 2024-12-11 | 37.00 | $36.49 | 129744 |
| 2024-12-10 | 36.96 | $36.34 | 223900 |
| 2024-12-09 | 36.93 | $36.53 | 122400 |
| 2024-12-06 | 36.89 | $37.04 | 276238 |
| 2024-12-05 | 36.80 | $37.43 | 148400 |
| 2024-12-04 | 36.68 | $37.15 | 129813 |
| 2024-12-03 | 36.55 | $37.49 | 111801 |
| 2024-12-02 | 36.36 | $37.56 | 222829 |
| 2024-11-29 | 36.17 | $38.24 | 61733 |
| 2024-11-27 | 35.96 | $37.84 | 194332 |
| 2024-11-26 | 35.77 | $37.59 | 222439 |
| 2024-11-25 | 35.59 | $37.43 | 289900 |
| 2024-11-22 | 35.42 | $37.78 | 238200 |
| 2024-11-21 | 35.24 | $37.66 | 350100 |
| 2024-11-20 | 35.07 | $36.83 | 236800 |
| 2024-11-19 | 34.95 | $36.75 | 105500 |
| 2024-11-18 | 34.83 | $36.52 | 172904 |
| 2024-11-15 | 34.72 | $36.07 | 204500 |
| 2024-11-14 | 34.65 | $35.64 | 168118 |
| 2024-11-13 | 34.59 | $35.59 | 119300 |
| 2024-11-12 | 34.54 | $35.65 | 458805 |
| 2024-11-11 | 34.46 | $35.89 | 445000 |
| 2024-11-08 | 34.39 | $35.58 | 141300 |
| 2024-11-07 | 34.32 | $35.28 | 244600 |
| 2024-11-06 | 34.24 | $35.11 | 214744 |
| 2024-11-05 | 34.18 | $34.43 | 99406 |
| 2024-11-04 | 34.15 | $33.82 | 123100 |
| 2024-11-01 | 34.15 | $33.69 | 158700 |
| 2024-10-31 | 34.18 | $34.10 | 90500 |
| 2024-10-30 | 34.18 | $33.96 | 134000 |
| 2024-10-29 | 34.18 | $33.92 | 135325 |
| 2024-10-28 | 34.17 | $34.15 | 185500 |
| 2024-10-25 | 34.14 | $34.10 | 87000 |
| 2024-10-24 | 34.11 | $34.38 | 135700 |
| 2024-10-23 | 34.05 | $34.35 | 72038 |
| 2024-10-22 | 34.03 | $34.33 | 125800 |
| 2024-10-21 | 34.01 | $34.36 | 198403 |
| 2024-10-18 | 33.99 | $34.57 | 225022 |
| 2024-10-17 | 33.95 | $34.49 | 133884 |
| 2024-10-16 | 33.90 | $34.56 | 77547 |
| 2024-10-15 | 33.84 | $34.18 | 82600 |
| 2024-10-14 | 33.81 | $34.39 | 108200 |
| 2024-10-11 | 33.77 | $34.14 | 82400 |
| 2024-10-10 | 33.73 | $33.83 | 70300 |
| 2024-10-09 | 33.68 | $33.84 | 98410 |
| 2024-10-08 | 33.63 | $33.78 | 121227 |
| 2024-10-07 | 33.57 | $33.95 | 117722 |
| 2024-10-04 | 33.50 | $34.23 | 99294 |
| 2024-10-03 | 33.42 | $34.05 | 92400 |
| 2024-10-02 | 33.36 | $33.93 | 211800 |
| 2024-10-01 | 33.30 | $33.77 | 95200 |
| 2024-09-30 | 33.26 | $33.60 | 262606 |
| 2024-09-27 | 33.23 | $33.45 | 300100 |
| 2024-09-26 | 33.20 | $33.20 | 106736 |
| 2024-09-25 | 33.17 | $33.96 | 125206 |
| 2024-09-24 | 33.10 | $33.96 | 100900 |
| 2024-09-23 | 33.05 | $34.00 | 142707 |
| 2024-09-20 | 32.98 | $33.64 | 151600 |
| 2024-09-19 | 32.93 | $33.44 | 87200 |
| 2024-09-18 | 32.88 | $33.49 | 82200 |
| 2024-09-17 | 32.82 | $33.58 | 374931 |
| 2024-09-16 | 32.77 | $33.63 | 165831 |
| 2024-09-13 | 32.71 | $33.30 | 75000 |
| 2024-09-12 | 32.66 | $32.87 | 217800 |
| 2024-09-11 | 32.62 | $32.68 | 193044 |
| 2024-09-10 | 32.58 | $32.69 | 265500 |
| 2024-09-09 | 32.53 | $32.61 | 272200 |
| 2024-09-06 | 32.49 | $32.54 | 212222 |
| 2024-09-05 | 32.46 | $32.84 | 169440 |
| 2024-09-04 | 32.39 | $32.81 | 244449 |
| 2024-09-03 | 32.32 | $32.89 | 143646 |
| 2024-08-30 | 32.22 | $33.04 | 102835 |
| 2024-08-29 | 32.15 | $32.79 | 111900 |
| 2024-08-28 | 32.11 | $32.55 | 147834 |
| 2024-08-27 | 32.08 | $32.66 | 108603 |
| 2024-08-26 | 32.03 | $32.89 | 137100 |
| 2024-08-23 | 31.97 | $32.74 | 119924 |
| 2024-08-22 | 31.91 | $32.48 | 109136 |
| 2024-08-21 | 31.85 | $32.45 | 65100 |
| 2024-08-20 | 31.80 | $32.38 | 204222 |
| 2024-08-19 | 31.76 | $32.59 | 170500 |
| 2024-08-16 | 31.72 | $32.40 | 125500 |
| 2024-08-15 | 31.68 | $32.22 | 95700 |
| 2024-08-14 | 31.64 | $32.11 | 171000 |
| 2024-08-13 | 31.60 | $31.83 | 95622 |
| 2024-08-12 | 31.58 | $31.71 | 98820 |
| 2024-08-09 | 31.54 | $31.79 | 138146 |
| 2024-08-08 | 31.52 | $31.94 | 274538 |
| 2024-08-07 | 31.47 | $31.53 | 455300 |
| 2024-08-06 | 31.43 | $31.44 | 159400 |
| 2024-08-05 | 31.38 | $30.91 | 229400 |
| 2024-08-02 | 31.36 | $31.65 | 203416 |
| 2024-08-01 | 31.31 | $32.01 | 108500 |
| 2024-07-31 | 31.24 | $31.82 | 173200 |
| 2024-07-30 | 31.17 | $31.79 | 157200 |
| 2024-07-29 | 31.10 | $31.60 | 270000 |
| 2024-07-26 | 31.04 | $31.55 | 97732 |
| 2024-07-25 | 30.99 | $31.28 | 434300 |
| 2024-07-24 | 30.95 | $31.39 | 137418 |
| 2024-07-23 | 30.92 | $31.61 | 179833 |
| 2024-07-22 | 30.88 | $31.82 | 172000 |
| 2024-07-19 | 30.81 | $31.51 | 126000 |
| 2024-07-18 | 30.75 | $31.50 | 120300 |
| 2024-07-17 | 30.69 | $31.40 | 108600 |
| 2024-07-16 | 30.63 | $31.27 | 180901 |
| 2024-07-15 | 30.57 | $31.08 | 72034 |
| 2024-07-12 | 30.53 | $31.25 | 96100 |
| 2024-07-11 | 30.49 | $31.03 | 109036 |
| 2024-07-10 | 30.47 | $30.68 | 105814 |
| 2024-07-09 | 30.46 | $30.52 | 158332 |
| 2024-07-08 | 30.45 | $30.48 | 66247 |
| 2024-07-05 | 30.45 | $30.52 | 120700 |
| 2024-07-03 | 30.46 | $30.62 | 72500 |
| 2024-07-02 | 30.45 | $30.47 | 154600 |
| 2024-07-01 | 30.45 | $30.38 | 143000 |
| 2024-06-28 | 30.47 | $30.46 | 278511 |
| 2024-06-27 | 30.46 | $30.43 | 179347 |
| 2024-06-26 | 30.44 | $30.61 | 120200 |
| 2024-06-25 | 30.42 | $30.74 | 105743 |
| 2024-06-24 | 30.40 | $30.86 | 105800 |
| 2024-06-21 | 30.37 | $30.34 | 425200 |
| 2024-06-20 | 30.39 | $30.44 | 383514 |
| 2024-06-18 | 30.42 | $30.30 | 120400 |
| 2024-06-17 | 30.46 | $30.13 | 114900 |
| 2024-06-14 | 30.50 | $30.11 | 201119 |
| 2024-06-13 | 30.54 | $30.31 | 119317 |
| 2024-06-12 | 30.56 | $30.46 | 123600 |
| 2024-06-11 | 30.57 | $30.48 | 110201 |
| 2024-06-10 | 30.57 | $30.55 | 92905 |
| 2024-06-07 | 30.58 | $30.33 | 145629 |
| 2024-06-06 | 30.59 | $30.48 | 122000 |
| 2024-06-05 | 30.58 | $30.61 | 237320 |
| 2024-06-04 | 30.56 | $30.54 | 437600 |
| 2024-06-03 | 30.53 | $30.52 | 320700 |
| 2024-05-31 | 30.49 | $30.72 | 105114 |
| 2024-05-30 | 30.44 | $30.22 | 182221 |
| 2024-05-29 | 30.40 | $30.00 | 162811 |
| 2024-05-28 | 30.37 | $30.31 | 96400 |
| 2024-05-24 | 30.34 | $30.37 | 86344 |
| 2024-05-23 | 30.30 | $30.24 | 84400 |
| 2024-05-22 | 30.28 | $30.65 | 143900 |
| 2024-05-21 | 30.23 | $31.10 | 328206 |
| 2024-05-20 | 30.15 | $31.03 | 101729 |
| 2024-05-17 | 30.07 | $30.96 | 204820 |
| 2024-05-16 | 29.98 | $30.86 | 216006 |
| 2024-05-15 | 29.87 | $30.83 | 139404 |
| 2024-05-14 | 29.76 | $30.67 | 207714 |
| 2024-05-13 | 29.64 | $30.49 | 216000 |
| 2024-05-10 | 29.54 | $30.62 | 170617 |
| 2024-05-09 | 29.45 | $30.58 | 116303 |
| 2024-05-08 | 29.38 | $30.28 | 111745 |
| 2024-05-07 | 29.33 | $30.13 | 94900 |
| 2024-05-06 | 29.30 | $30.00 | 184549 |
| 2024-05-03 | 29.28 | $29.82 | 159100 |
| 2024-05-02 | 29.26 | $29.67 | 113800 |
| 2024-05-01 | 29.25 | $29.34 | 212500 |
| 2024-04-30 | 29.27 | $29.43 | 132800 |
| 2024-04-29 | 29.28 | $29.78 | 94100 |
| 2024-04-26 | 29.26 | $29.57 | 108100 |
| 2024-04-25 | 29.26 | $29.74 | 161400 |
| 2024-04-24 | 29.23 | $29.69 | 120200 |
| 2024-04-23 | 29.19 | $29.49 | 139932 |
| 2024-04-22 | 29.16 | $29.38 | 125900 |
| 2024-04-19 | 29.13 | $29.21 | 147200 |
| 2024-04-18 | 29.12 | $28.71 | 150700 |
| 2024-04-17 | 29.14 | $28.54 | 159800 |
| 2024-04-16 | 29.16 | $28.25 | 140526 |
| 2024-04-15 | 29.19 | $28.56 | 161904 |
| 2024-04-12 | 29.20 | $28.88 | 116600 |
| 2024-04-11 | 29.18 | $29.18 | 144900 |
| 2024-04-10 | 29.16 | $29.20 | 302100 |
| 2024-04-09 | 29.15 | $29.57 | 237836 |
| 2024-04-08 | 29.11 | $29.57 | 143100 |
| 2024-04-05 | 29.07 | $29.50 | 210400 |
| 2024-04-04 | 29.03 | $29.50 | 133500 |
| 2024-04-03 | 28.98 | $29.64 | 170600 |
| 2024-04-02 | 28.92 | $29.57 | 151702 |
| 2024-04-01 | 28.86 | $29.40 | 177912 |
| 2024-03-28 | 28.80 | $29.53 | 619628 |
| 2024-03-27 | 28.72 | $29.25 | 224200 |
| 2024-03-26 | 28.65 | $28.81 | 234326 |
| 2024-03-25 | 28.61 | $28.90 | 228630 |
| 2024-03-22 | 28.55 | $28.86 | 137105 |
| 2024-03-21 | 28.52 | $28.96 | 176900 |
| 2024-03-20 | 28.47 | $29.10 | 376800 |
| 2024-03-19 | 28.43 | $29.04 | 349021 |
| 2024-03-18 | 28.36 | $28.79 | 157000 |
| 2024-03-15 | 28.31 | $28.66 | 131905 |
| 2024-03-14 | 28.25 | $28.60 | 190901 |
| 2024-03-13 | 28.17 | $28.84 | 122900 |
| 2024-03-12 | 28.08 | $28.81 | 146700 |
| 2024-03-11 | 28.00 | $28.87 | 211337 |
| 2024-03-08 | 27.90 | $28.69 | 181216 |
| 2024-03-07 | 27.81 | $28.76 | 154200 |
| 2024-03-06 | 27.72 | $28.61 | 161700 |
| 2024-03-05 | 27.63 | $28.42 | 157841 |
| 2024-03-04 | 27.56 | $28.34 | 178900 |
| 2024-03-01 | 27.50 | $28.12 | 210200 |
| 2024-02-29 | 27.47 | $28.02 | 254929 |
| 2024-02-28 | 27.43 | $27.89 | 96300 |
| 2024-02-27 | 27.41 | $27.95 | 144905 |
| 2024-02-26 | 27.39 | $27.75 | 377247 |
| 2024-02-23 | 27.37 | $28.12 | 183900 |
| 2024-02-22 | 27.32 | $28.09 | 181200 |
| 2024-02-21 | 27.26 | $28.13 | 182800 |
| 2024-02-20 | 27.20 | $27.74 | 273100 |
| 2024-02-16 | 27.17 | $27.74 | 187200 |
| 2024-02-15 | 27.13 | $27.57 | 442000 |
| 2024-02-14 | 27.10 | $27.01 | 451041 |
| 2024-02-13 | 27.11 | $26.94 | 239400 |
| 2024-02-12 | 27.13 | $27.29 | 330500 |
| 2024-02-09 | 27.15 | $26.91 | 246210 |
| 2024-02-08 | 27.18 | $26.86 | 257428 |
| 2024-02-07 | 27.22 | $26.90 | 421200 |
| 2024-02-06 | 27.27 | $26.85 | 764001 |
| 2024-02-05 | 27.33 | $26.88 | 492544 |
| 2024-02-02 | 27.38 | $27.22 | 548345 |
| 2024-02-01 | 27.41 | $27.50 | 399925 |
| 2024-01-31 | 27.44 | $27.23 | 291100 |
| 2024-01-30 | 27.47 | $27.51 | 208000 |
| 2024-01-29 | 27.48 | $27.48 | 198600 |
| 2024-01-26 | 27.49 | $27.37 | 191609 |
| 2024-01-25 | 27.51 | $27.26 | 202307 |
| 2024-01-24 | 27.53 | $26.83 | 246100 |
| 2024-01-23 | 27.57 | $27.00 | 193800 |
| 2024-01-22 | 27.60 | $27.02 | 168600 |
| 2024-01-19 | 27.63 | $26.99 | 158000 |
| 2024-01-18 | 27.67 | $27.04 | 325100 |
| 2024-01-17 | 27.71 | $27.08 | 337809 |
| 2024-01-16 | 27.73 | $27.37 | 189400 |
| 2024-01-12 | 27.76 | $27.67 | 522534 |
| 2024-01-11 | 27.77 | $27.46 | 156406 |
| 2024-01-10 | 27.76 | $27.82 | 291000 |
| 2024-01-09 | 27.74 | $27.88 | 343500 |
| 2024-01-08 | 27.71 | $27.98 | 219600 |
| 2024-01-05 | 27.68 | $27.87 | 282216 |
| 2024-01-04 | 27.67 | $27.87 | 189104 |
| 2024-01-03 | 27.65 | $28.00 | 253300 |
| 2024-01-02 | 27.64 | $27.90 | 599437 |
| 2023-12-29 | 27.64 | $27.69 | 296731 |
| 2023-12-28 | 27.64 | $27.68 | 317200 |
| 2023-12-27 | 27.62 | $27.69 | 231639 |
| 2023-12-26 | 27.60 | $27.71 | 185304 |
| 2023-12-22 | 27.58 | $27.59 | 137500 |
| 2023-12-21 | 27.57 | $27.70 | 199207 |
| 2023-12-20 | 27.55 | $27.56 | 550400 |
| 2023-12-19 | 27.53 | $27.89 | 205918 |
| 2023-12-18 | 27.49 | $27.69 | 116300 |
| 2023-12-15 | 27.47 | $27.59 | 414140 |
| 2023-12-14 | 27.43 | $27.98 | 288940 |
| 2023-12-13 | 27.38 | $27.85 | 367689 |
| 2023-12-12 | 27.34 | $27.18 | 248238 |
| 2023-12-11 | 27.30 | $27.42 | 283900 |
| 2023-12-08 | 27.25 | $27.45 | 166805 |
| 2023-12-07 | 27.20 | $27.38 | 263212 |
| 2023-12-06 | 27.16 | $27.51 | 203812 |
| 2023-12-05 | 27.12 | $27.50 | 138222 |
| 2023-12-04 | 27.10 | $27.83 | 286700 |
| 2023-12-01 | 27.07 | $27.88 | 195544 |
| 2023-11-30 | 27.04 | $27.62 | 129000 |
| 2023-11-29 | 26.98 | $27.37 | 286700 |
| 2023-11-28 | 26.93 | $27.32 | 298100 |
| 2023-11-27 | 26.87 | $27.34 | 205810 |
| 2023-11-24 | 26.81 | $27.35 | 67836 |
| 2023-11-22 | 26.77 | $27.28 | 154005 |
| 2023-11-21 | 26.72 | $27.17 | 273525 |
| 2023-11-20 | 26.69 | $27.16 | 326700 |
| 2023-11-17 | 26.64 | $27.13 | 241900 |
| 2023-11-16 | 26.60 | $26.87 | 205200 |
| 2023-11-15 | 26.59 | $27.03 | 254300 |
| 2023-11-14 | 26.57 | $27.00 | 289113 |
| 2023-11-13 | 26.56 | $26.44 | 92700 |
| 2023-11-10 | 26.59 | $26.46 | 173800 |
| 2023-11-09 | 26.59 | $26.38 | 183930 |
| 2023-11-08 | 26.60 | $26.51 | 191502 |
| 2023-11-07 | 26.60 | $26.82 | 227900 |
| 2023-11-06 | 26.58 | $27.03 | 216119 |
| 2023-11-03 | 26.53 | $27.28 | 204630 |
| 2023-11-02 | 26.45 | $27.26 | 221525 |
| 2023-11-01 | 26.36 | $26.48 | 662500 |
| 2023-10-31 | 26.31 | $26.31 | 419500 |
| 2023-10-30 | 26.27 | $26.18 | 94600 |
| 2023-10-27 | 26.24 | $26.08 | 167535 |
| 2023-10-26 | 26.26 | $26.46 | 146400 |
| 2023-10-25 | 26.26 | $26.43 | 197635 |
| 2023-10-24 | 26.27 | $26.44 | 277400 |
| 2023-10-23 | 26.29 | $26.19 | 277700 |
| 2023-10-20 | 26.35 | $26.33 | 341706 |
| 2023-10-19 | 26.40 | $26.61 | 2.4M |
| 2023-10-18 | 26.45 | $26.72 | 236818 |
| 2023-10-17 | 26.51 | $26.87 | 118400 |
| 2023-10-16 | 26.55 | $26.89 | 127516 |
| 2023-10-13 | 26.60 | $26.62 | 127749 |
| 2023-10-12 | 26.66 | $26.43 | 119624 |
| 2023-10-11 | 26.73 | $26.63 | 128500 |
| 2023-10-10 | 26.78 | $26.33 | 132400 |
| 2023-10-09 | 26.84 | $26.09 | 80049 |
| 2023-10-06 | 26.90 | $25.70 | 110527 |
| 2023-10-05 | 26.98 | $25.44 | 174400 |
| 2023-10-04 | 27.07 | $25.39 | 327600 |
| 2023-10-03 | 27.14 | $25.52 | 805314 |
| 2023-10-02 | 27.23 | $25.65 | 315621 |
| 2023-09-29 | 27.33 | $26.42 | 806100 |
| 2023-09-28 | 27.38 | $26.50 | 241200 |
| 2023-09-27 | 27.43 | $26.67 | 303300 |
| 2023-09-26 | 27.48 | $26.83 | 439600 |
| 2023-09-25 | 27.52 | $27.37 | 958433 |
| 2023-09-22 | 27.52 | $27.32 | 422300 |
| 2023-09-21 | 27.51 | $27.57 | 143622 |
| 2023-09-20 | 27.50 | $27.87 | 167300 |
| 2023-09-19 | 27.47 | $27.79 | 283234 |
| 2023-09-18 | 27.45 | $27.89 | 101744 |
| 2023-09-15 | 27.42 | $27.78 | 261700 |
| 2023-09-14 | 27.39 | $27.90 | 116341 |
| 2023-09-13 | 27.35 | $27.59 | 136400 |
| 2023-09-12 | 27.33 | $27.48 | 144700 |
| 2023-09-11 | 27.33 | $27.30 | 113600 |
| 2023-09-08 | 27.35 | $27.32 | 122700 |
| 2023-09-07 | 27.35 | $27.18 | 185300 |
| 2023-09-06 | 27.37 | $26.94 | 202119 |
| 2023-09-05 | 27.40 | $27.29 | 126400 |
| 2023-09-01 | 27.40 | $27.52 | 90125 |
| 2023-08-31 | 27.39 | $27.47 | 111300 |
| 2023-08-30 | 27.39 | $27.59 | 246433 |
| 2023-08-29 | 27.39 | $27.65 | 123200 |
| 2023-08-28 | 27.40 | $27.50 | 138329 |
| 2023-08-25 | 27.43 | $27.38 | 137000 |
| 2023-08-24 | 27.45 | $27.20 | 134303 |
| 2023-08-23 | 27.48 | $27.40 | 287536 |
| 2023-08-22 | 27.52 | $27.25 | 439100 |
| 2023-08-21 | 27.56 | $27.27 | 200100 |
| 2023-08-18 | 27.60 | $27.31 | 327200 |
| 2023-08-17 | 27.64 | $27.17 | 145400 |
| 2023-08-16 | 27.67 | $27.14 | 120400 |
| 2023-08-15 | 27.70 | $27.19 | 135500 |
| 2023-08-14 | 27.71 | $27.49 | 169100 |
| 2023-08-11 | 27.71 | $27.64 | 135200 |
| 2023-08-10 | 27.69 | $27.50 | 166514 |
| 2023-08-09 | 27.71 | $27.54 | 212600 |
| 2023-08-08 | 27.71 | $27.41 | 111700 |
| 2023-08-07 | 27.70 | $27.43 | 77100 |
| 2023-08-04 | 27.68 | $27.35 | 165135 |
| 2023-08-03 | 27.66 | $27.44 | 143700 |
| 2023-08-02 | 27.63 | $27.60 | 181600 |
| 2023-08-01 | 27.61 | $27.83 | 361641 |
| 2023-07-31 | 27.57 | $27.99 | 155500 |
| 2023-07-28 | 27.52 | $27.83 | 386431 |
| 2023-07-27 | 27.47 | $27.79 | 177200 |
| 2023-07-26 | 27.41 | $28.14 | 191800 |
| 2023-07-25 | 27.34 | $28.14 | 117000 |
| 2023-07-24 | 27.27 | $28.14 | 174308 |
| 2023-07-21 | 27.19 | $28.04 | 163600 |
| 2023-07-20 | 27.13 | $27.85 | 164447 |
| 2023-07-19 | 27.10 | $27.60 | 226229 |
| 2023-07-18 | 27.06 | $27.49 | 215900 |
| 2023-07-17 | 27.05 | $27.36 | 237344 |
| 2023-07-14 | 27.04 | $27.40 | 162738 |
| 2023-07-13 | 27.02 | $27.75 | 161012 |
| 2023-07-12 | 26.97 | $27.58 | 279709 |
| 2023-07-11 | 26.94 | $27.29 | 135837 |
| 2023-07-10 | 26.92 | $27.04 | 116307 |
| 2023-07-07 | 26.94 | $26.94 | 136824 |
| 2023-07-06 | 26.96 | $26.87 | 300412 |
| 2023-07-05 | 26.96 | $27.11 | 123900 |
| 2023-07-03 | 26.94 | $27.10 | 152035 |
| 2023-06-30 | 26.93 | $27.00 | 269500 |
| 2023-06-29 | 26.90 | $26.81 | 204600 |
| 2023-06-28 | 26.87 | $26.62 | 352814 |
| 2023-06-27 | 26.86 | $26.65 | 372100 |
| 2023-06-26 | 26.84 | $26.81 | 105000 |
| 2023-06-23 | 26.82 | $26.51 | 195400 |
| 2023-06-22 | 26.82 | $26.86 | 221700 |
| 2023-06-21 | 26.82 | $27.11 | 228441 |
| 2023-06-20 | 26.80 | $26.95 | 242305 |
| 2023-06-16 | 26.79 | $27.22 | 166700 |
| 2023-06-15 | 26.77 | $27.17 | 291400 |
| 2023-06-14 | 26.75 | $26.92 | 279700 |
| 2023-06-13 | 26.73 | $26.91 | 336100 |
| 2023-06-12 | 26.74 | $26.87 | 203700 |
| 2023-06-09 | 26.74 | $27.02 | 209100 |
| 2023-06-08 | 26.73 | $27.33 | 221634 |
| 2023-06-07 | 26.71 | $27.31 | 193004 |
| 2023-06-06 | 26.69 | $26.90 | 355604 |
| 2023-06-05 | 26.69 | $26.79 | 214508 |
| 2023-06-02 | 26.69 | $26.86 | 508500 |
| 2023-06-01 | 26.67 | $26.36 | 424500 |
| 2023-05-31 | 26.68 | $26.24 | 336407 |
| 2023-05-30 | 26.70 | $26.33 | 424042 |
| 2023-05-26 | 26.74 | $26.37 | 178900 |
| 2023-05-25 | 26.77 | $26.36 | 208100 |
| 2023-05-24 | 26.80 | $26.58 | 212100 |
| 2023-05-23 | 26.81 | $26.79 | 616335 |
| 2023-05-22 | 26.83 | $26.77 | 131841 |
| 2023-05-19 | 26.86 | $26.77 | 181310 |
| 2023-05-18 | 26.88 | $26.77 | 362505 |
| 2023-05-17 | 26.89 | $26.68 | 179000 |
| 2023-05-16 | 26.92 | $26.60 | 268900 |
| 2023-05-15 | 26.95 | $27.12 | 213722 |
| 2023-05-12 | 26.95 | $26.91 | 130600 |
| 2023-05-11 | 26.96 | $26.78 | 165336 |
| 2023-05-10 | 26.98 | $26.95 | 236600 |
| 2023-05-09 | 27.00 | $26.93 | 187701 |
| 2023-05-08 | 27.01 | $26.82 | 208536 |
| 2023-05-05 | 27.02 | $26.85 | 95700 |
| 2023-05-04 | 27.03 | $26.44 | 467100 |
| 2023-05-03 | 27.06 | $26.49 | 354400 |
| 2023-05-02 | 27.07 | $26.60 | 421949 |
| 2023-05-01 | 27.08 | $27.14 | 238314 |
| 2023-04-28 | 27.06 | $27.13 | 378800 |
| 2023-04-27 | 27.03 | $26.97 | 101200 |
| 2023-04-26 | 26.99 | $26.73 | 145500 |
| 2023-04-25 | 26.96 | $27.09 | 461046 |
| 2023-04-24 | 26.89 | $27.37 | 94949 |
| 2023-04-21 | 26.80 | $27.20 | 185900 |
| 2023-04-20 | 26.71 | $27.04 | 136819 |
| 2023-04-19 | 26.65 | $27.20 | 245747 |
| 2023-04-18 | 26.60 | $27.15 | 210600 |
| 2023-04-17 | 26.54 | $27.22 | 241000 |
| 2023-04-14 | 26.47 | $27.16 | 325200 |
| 2023-04-13 | 26.42 | $27.20 | 175743 |
| 2023-04-12 | 26.36 | $27.19 | 240611 |
| 2023-04-11 | 26.32 | $27.22 | 344342 |
| 2023-04-10 | 26.26 | $27.07 | 283943 |
| 2023-04-06 | 26.22 | $27.03 | 264100 |
| 2023-04-05 | 26.20 | $27.02 | 228722 |
| 2023-04-04 | 26.19 | $26.70 | 188200 |
| 2023-04-03 | 26.20 | $26.82 | 221514 |
| 2023-03-31 | 26.22 | $26.63 | 649219 |
| 2023-03-30 | 26.24 | $26.49 | 180800 |
| 2023-03-29 | 26.26 | $26.33 | 461346 |
| 2023-03-28 | 26.28 | $26.02 | 220645 |
| 2023-03-27 | 26.31 | $25.83 | 139726 |
| 2023-03-24 | 26.37 | $25.55 | 225140 |
| 2023-03-23 | 26.45 | $25.42 | 364500 |
| 2023-03-22 | 26.53 | $25.74 | 193812 |
| 2023-03-21 | 26.59 | $26.16 | 191300 |
| 2023-03-20 | 26.63 | $25.99 | 134400 |
| 2023-03-17 | 26.70 | $25.81 | 214841 |
| 2023-03-16 | 26.78 | $26.20 | 613900 |
| 2023-03-15 | 26.85 | $25.92 | 584219 |
| 2023-03-14 | 26.93 | $26.42 | 296700 |
| 2023-03-13 | 26.98 | $26.13 | 971131 |
| 2023-03-10 | 27.05 | $26.20 | 344700 |
| 2023-03-09 | 27.09 | $26.64 | 291800 |
| 2023-03-08 | 27.12 | $26.87 | 230736 |
| 2023-03-07 | 27.15 | $26.87 | 216400 |
| 2023-03-06 | 27.17 | $27.12 | 186100 |
| 2023-03-03 | 27.18 | $27.16 | 303400 |
| 2023-03-02 | 27.20 | $26.91 | 244000 |
| 2023-03-01 | 27.23 | $26.58 | 278505 |
| 2023-02-28 | 27.28 | $26.72 | 297200 |
| 2023-02-27 | 27.31 | $26.94 | 255819 |
| 2023-02-24 | 27.33 | $27.10 | 194105 |
| 2023-02-23 | 27.36 | $27.21 | 134749 |
| 2023-02-22 | 27.36 | $26.93 | 223900 |
| 2023-02-21 | 27.39 | $26.87 | 234500 |
| 2023-02-17 | 27.42 | $27.31 | 206600 |
| 2023-02-16 | 27.42 | $27.40 | 161425 |
| 2023-02-15 | 27.40 | $27.63 | 279624 |
| 2023-02-14 | 27.37 | $27.56 | 252000 |
| 2023-02-13 | 27.37 | $27.53 | 316800 |
| 2023-02-10 | 27.38 | $27.41 | 260905 |
| 2023-02-09 | 27.38 | $27.03 | 511417 |
| 2023-02-08 | 27.40 | $27.25 | 373900 |
| 2023-02-07 | 27.40 | $27.40 | 1.0M |
| 2023-02-06 | 27.39 | $27.33 | 2.2M |
| 2023-02-03 | 27.37 | $27.33 | 2.1M |
| 2023-02-02 | 27.32 | $27.64 | 421524 |
| 2023-02-01 | 27.27 | $27.51 | 430600 |
| 2023-01-31 | 27.22 | $27.54 | 420119 |
| 2023-01-30 | 27.18 | $27.22 | 435029 |
| 2023-01-27 | 27.16 | $27.49 | 428308 |
| 2023-01-26 | 27.10 | $27.53 | 240200 |
| 2023-01-25 | 27.07 | $27.33 | 213628 |
| 2023-01-24 | 27.05 | $27.48 | 200700 |
| 2023-01-23 | 27.01 | $27.47 | 249316 |
| 2023-01-20 | 26.98 | $27.24 | 169348 |
| 2023-01-19 | 26.94 | $27.09 | 378400 |
| 2023-01-18 | 26.91 | $27.09 | 240600 |
| 2023-01-17 | 26.89 | $27.54 | 372315 |
| 2023-01-13 | 26.87 | $27.60 | 180400 |
| 2023-01-12 | 26.85 | $27.57 | 231200 |
| 2023-01-11 | 26.85 | $27.40 | 214724 |
| 2023-01-10 | 26.84 | $27.16 | 195004 |
| 2023-01-09 | 26.82 | $27.14 | 235415 |
| 2023-01-06 | 26.82 | $26.94 | 179536 |
| 2023-01-05 | 26.83 | $26.51 | 306441 |
| 2023-01-04 | 26.86 | $26.62 | 258700 |
| 2023-01-03 | 26.90 | $26.42 | 350800 |
| 2022-12-30 | 26.97 | $26.69 | 365800 |
| 2022-12-29 | 27.02 | $26.79 | 340822 |
| 2022-12-28 | 27.08 | $26.48 | 588200 |
| 2022-12-27 | 27.13 | $26.89 | 241900 |
| 2022-12-23 | 27.15 | $26.80 | 168240 |
| 2022-12-22 | 27.20 | $26.68 | 404128 |
| 2022-12-21 | 27.25 | $26.89 | 325500 |
| 2022-12-20 | 27.29 | $26.49 | 397100 |
| 2022-12-19 | 27.32 | $26.48 | 286500 |
| 2022-12-16 | 27.35 | $26.72 | 187000 |
| 2022-12-15 | 27.36 | $27.05 | 385229 |
| 2022-12-14 | 27.36 | $27.31 | 611800 |
| 2022-12-13 | 27.35 | $27.51 | 518500 |
| 2022-12-12 | 27.32 | $27.20 | 340941 |
| 2022-12-09 | 27.32 | $26.81 | 305516 |
| 2022-12-08 | 27.34 | $27.05 | 185800 |
| 2022-12-07 | 27.30 | $27.13 | 233327 |
| 2022-12-06 | 27.28 | $27.22 | 225400 |
| 2022-12-05 | 27.26 | $27.43 | 252500 |
| 2022-12-02 | 27.23 | $27.77 | 284900 |
| 2022-12-01 | 27.17 | $27.79 | 460200 |
| 2022-11-30 | 27.10 | $27.92 | 204712 |
| 2022-11-29 | 27.05 | $27.43 | 202723 |
| 2022-11-28 | 27.01 | $27.34 | 230200 |
| 2022-11-25 | 26.98 | $27.75 | 101902 |
| 2022-11-23 | 26.91 | $27.68 | 452500 |
| 2022-11-22 | 26.83 | $27.62 | 179200 |
| 2022-11-21 | 26.75 | $27.12 | 167700 |
| 2022-11-18 | 26.67 | $27.18 | 265400 |
| 2022-11-17 | 26.59 | $26.85 | 386035 |
| 2022-11-16 | 26.51 | $27.12 | 507400 |
| 2022-11-15 | 26.43 | $27.05 | 517119 |
| 2022-11-14 | 26.36 | $26.99 | 337200 |
| 2022-11-11 | 26.27 | $27.15 | 178132 |
| 2022-11-10 | 26.15 | $27.13 | 243800 |
| 2022-11-09 | 26.06 | $26.28 | 235846 |
| 2022-11-08 | 25.98 | $26.81 | 344503 |
| 2022-11-07 | 25.89 | $26.70 | 410944 |
| 2022-11-04 | 25.80 | $26.85 | 248138 |
| 2022-11-03 | 25.71 | $26.63 | 327800 |
| 2022-11-02 | 25.65 | $26.48 | 416933 |
| 2022-11-01 | 25.62 | $26.84 | 414200 |
| 2022-10-31 | 25.59 | $26.71 | 268233 |
| 2022-10-28 | 25.53 | $26.64 | 406500 |
| 2022-10-27 | 25.44 | $26.38 | 325900 |
| 2022-10-26 | 25.38 | $26.08 | 502000 |
| 2022-10-25 | 25.36 | $25.95 | 276000 |
| 2022-10-24 | 25.32 | $25.57 | 420910 |
| 2022-10-21 | 25.29 | $25.61 | 545732 |
| 2022-10-20 | 25.30 | $25.20 | 274100 |
| 2022-10-19 | 25.39 | $25.55 | 464600 |
| 2022-10-18 | 25.48 | $25.64 | 465842 |
| 2022-10-17 | 25.59 | $25.29 | 220900 |
| 2022-10-14 | 25.72 | $24.74 | 259300 |
| 2022-10-13 | 25.87 | $25.25 | 615300 |
| 2022-10-12 | 26.02 | $24.59 | 216938 |
| 2022-10-11 | 26.21 | $25.02 | 512500 |
| 2022-10-10 | 26.37 | $24.91 | 205700 |
| 2022-10-07 | 26.56 | $25.09 | 274207 |
| 2022-10-06 | 26.73 | $25.36 | 286600 |
| 2022-10-05 | 26.87 | $25.95 | 293300 |
| 2022-10-04 | 26.97 | $26.24 | 834211 |
| 2022-10-03 | 27.04 | $25.56 | 407200 |
| 2022-09-30 | 27.15 | $24.88 | 433600 |
| 2022-09-29 | 27.30 | $25.10 | 488900 |
| 2022-09-28 | 27.43 | $25.77 | 712500 |
| 2022-09-27 | 27.54 | $24.99 | 560344 |
| 2022-09-26 | 27.72 | $25.04 | 607033 |
| 2022-09-23 | 27.90 | $25.79 | 506613 |
| 2022-09-22 | 28.06 | $27.06 | 493745 |
| 2022-09-21 | 28.15 | $27.40 | 249000 |
| 2022-09-20 | 28.21 | $27.72 | 209000 |
| 2022-09-19 | 28.24 | $28.01 | 239544 |
| 2022-09-16 | 28.27 | $27.76 | 463229 |
| 2022-09-15 | 28.32 | $28.09 | 242205 |
| 2022-09-14 | 28.34 | $28.54 | 369800 |
| 2022-09-13 | 28.35 | $28.14 | 381300 |
| 2022-09-12 | 28.36 | $28.76 | 230717 |
| 2022-09-09 | 28.34 | $28.42 | 199300 |
| 2022-09-08 | 28.33 | $28.11 | 253108 |
| 2022-09-07 | 28.32 | $28.02 | 316534 |
| 2022-09-06 | 28.29 | $27.65 | 445600 |
| 2022-09-02 | 28.28 | $27.82 | 284903 |
| 2022-09-01 | 28.25 | $27.74 | 796537 |
| 2022-08-31 | 28.23 | $27.75 | 348300 |
| 2022-08-30 | 28.22 | $28.01 | 555600 |
| 2022-08-29 | 28.19 | $28.62 | 222222 |
| 2022-08-26 | 28.15 | $28.57 | 341729 |
| 2022-08-25 | 28.11 | $29.00 | 384430 |
| 2022-08-24 | 28.04 | $28.79 | 587700 |
| 2022-08-23 | 27.96 | $28.65 | 245600 |
| 2022-08-22 | 27.87 | $28.40 | 189503 |
| 2022-08-19 | 27.79 | $28.65 | 284648 |
| 2022-08-18 | 27.67 | $28.76 | 180239 |
| 2022-08-17 | 27.53 | $28.46 | 320600 |
| 2022-08-16 | 27.42 | $28.61 | 306200 |
| 2022-08-15 | 27.30 | $28.42 | 519400 |
| 2022-08-12 | 27.16 | $28.43 | 380600 |
| 2022-08-11 | 27.02 | $28.11 | 206240 |
| 2022-08-10 | 26.88 | $27.89 | 260800 |
| 2022-08-09 | 26.76 | $27.56 | 256200 |
| 2022-08-08 | 26.66 | $27.38 | 220003 |
| 2022-08-05 | 26.57 | $27.21 | 772042 |
| 2022-08-04 | 26.50 | $27.24 | 328413 |
| 2022-08-03 | 26.43 | $27.57 | 586313 |
| 2022-08-02 | 26.31 | $27.55 | 428302 |
| 2022-08-01 | 26.20 | $27.75 | 546600 |
| 2022-07-29 | 26.12 | $27.83 | 379215 |
| 2022-07-28 | 26.02 | $27.61 | 477444 |
| 2022-07-27 | 25.93 | $27.13 | 270123 |
| 2022-07-26 | 25.87 | $26.88 | 268900 |
| 2022-07-25 | 25.81 | $26.77 | 369502 |
| 2022-07-22 | 25.75 | $26.14 | 315900 |
| 2022-07-21 | 25.70 | $26.13 | 590946 |
| 2022-07-20 | 25.65 | $26.11 | 494400 |
| 2022-07-19 | 25.62 | $26.19 | 232400 |
| 2022-07-18 | 25.55 | $25.72 | 299341 |
| 2022-07-15 | 25.52 | $25.62 | 344229 |
| 2022-07-14 | 25.53 | $25.35 | 413900 |
| 2022-07-13 | 25.57 | $25.50 | 439400 |
| 2022-07-12 | 25.62 | $25.44 | 211131 |
| 2022-07-11 | 25.74 | $25.70 | 231812 |
| 2022-07-08 | 25.86 | $25.77 | 373100 |
| 2022-07-07 | 26.00 | $25.77 | 353518 |
| 2022-07-06 | 26.16 | $25.26 | 486946 |
| 2022-07-05 | 26.32 | $25.40 | 373714 |
| 2022-07-01 | 26.47 | $26.11 | 319105 |
| 2022-06-30 | 26.59 | $25.74 | 473142 |
| 2022-06-29 | 26.72 | $25.77 | 517902 |
| 2022-06-28 | 26.83 | $25.98 | 547300 |
| 2022-06-27 | 26.94 | $25.78 | 744622 |
| 2022-06-24 | 27.05 | $25.45 | 412941 |
| 2022-06-23 | 27.16 | $25.19 | 309800 |
| 2022-06-22 | 27.27 | $25.18 | 504020 |
| 2022-06-21 | 27.38 | $25.47 | 294530 |
| 2022-06-17 | 27.45 | $24.71 | 1.2M |
| 2022-06-16 | 27.56 | $25.11 | 759600 |
| 2022-06-15 | 27.66 | $26.00 | 782100 |
| 2022-06-14 | 27.73 | $26.09 | 1.8M |
| 2022-06-13 | 27.78 | $26.57 | 493100 |
| 2022-06-10 | 27.78 | $27.67 | 470500 |
| 2022-06-09 | 27.71 | $28.11 | 450000 |
| 2022-06-08 | 27.62 | $28.58 | 384517 |
| 2022-06-07 | 27.51 | $28.93 | 424500 |
| 2022-06-06 | 27.40 | $28.51 | 301500 |
| 2022-06-03 | 27.34 | $28.45 | 581404 |
| 2022-06-02 | 27.28 | $28.52 | 469000 |
| 2022-06-01 | 27.24 | $28.26 | 441000 |
| 2022-05-31 | 27.18 | $28.05 | 807609 |
| 2022-05-27 | 27.10 | $28.23 | 418100 |
| 2022-05-26 | 27.02 | $27.85 | 358200 |
| 2022-05-25 | 27.00 | $27.71 | 503246 |
| 2022-05-24 | 26.97 | $27.41 | 817536 |
| 2022-05-23 | 26.95 | $27.29 | 412017 |
| 2022-05-20 | 26.94 | $26.98 | 446930 |
| 2022-05-19 | 26.97 | $26.89 | 489000 |
| 2022-05-18 | 27.04 | $27.09 | 3.1M |
| 2022-05-17 | 27.11 | $27.39 | 423500 |
| 2022-05-16 | 27.16 | $27.01 | 330000 |
| 2022-05-13 | 27.22 | $26.70 | 421900 |
| 2022-05-12 | 27.30 | $26.23 | 455704 |
| 2022-05-11 | 27.40 | $26.36 | 874731 |
| 2022-05-10 | 27.49 | $26.40 | 712500 |
| 2022-05-09 | 27.57 | $26.60 | 581121 |
| 2022-05-06 | 27.65 | $27.38 | 388300 |
| 2022-05-05 | 27.69 | $27.23 | 391541 |
| 2022-05-04 | 27.73 | $27.74 | 587043 |
| 2022-05-03 | 27.73 | $27.00 | 997200 |
| 2022-05-02 | 27.78 | $26.51 | 645118 |
| 2022-04-29 | 27.85 | $26.69 | 3.2M |
| 2022-04-28 | 27.90 | $27.45 | 898437 |
| 2022-04-27 | 27.92 | $27.00 | 279733 |
| 2022-04-26 | 27.95 | $26.99 | 396100 |
| 2022-04-25 | 27.98 | $27.12 | 568900 |
| 2022-04-22 | 28.00 | $27.59 | 346230 |
| 2022-04-21 | 27.98 | $28.22 | 505821 |
| 2022-04-20 | 27.92 | $28.62 | 476300 |
| 2022-04-19 | 27.84 | $28.41 | 541200 |
| 2022-04-18 | 27.76 | $28.24 | 254105 |
| 2022-04-14 | 27.67 | $28.25 | 450800 |
| 2022-04-13 | 27.58 | $28.22 | 608600 |
| 2022-04-12 | 27.49 | $28.11 | 721800 |
| 2022-04-11 | 27.39 | $27.97 | 495300 |
| 2022-04-08 | 27.30 | $28.26 | 494400 |
| 2022-04-07 | 27.23 | $28.12 | 393700 |
| 2022-04-06 | 27.16 | $28.00 | 323200 |
| 2022-04-05 | 27.09 | $27.82 | 309000 |
| 2022-04-04 | 27.05 | $27.92 | 352100 |
| 2022-04-01 | 26.99 | $27.97 | 660300 |
| 2022-03-31 | 26.94 | $27.69 | 288523 |
| 2022-03-30 | 26.88 | $27.82 | 454307 |
| 2022-03-29 | 26.81 | $27.69 | 439902 |
| 2022-03-28 | 26.72 | $27.48 | 503334 |
| 2022-03-25 | 26.65 | $27.57 | 406906 |
| 2022-03-24 | 26.55 | $27.27 | 412000 |
| 2022-03-23 | 26.44 | $27.00 | 601130 |
| 2022-03-22 | 26.33 | $26.92 | 3.2M |
| 2022-03-21 | 26.23 | $26.83 | 254600 |
| 2022-03-18 | 26.14 | $26.47 | 344404 |
| 2022-03-17 | 26.08 | $26.54 | 509304 |
| 2022-03-16 | 26.02 | $26.29 | 1.6M |
| 2022-03-15 | 25.96 | $26.23 | 652800 |
| 2022-03-14 | 25.92 | $26.20 | 595500 |
| 2022-03-11 | 25.89 | $26.67 | 356536 |
| 2022-03-10 | 25.82 | $26.89 | 240900 |
| 2022-03-09 | 25.77 | $26.61 | 462621 |
| 2022-03-08 | 25.72 | $26.87 | 523000 |
| 2022-03-07 | 25.65 | $26.86 | 448400 |
| 2022-03-04 | 25.59 | $26.85 | 263541 |
| 2022-03-03 | 25.53 | $26.56 | 231000 |
| 2022-03-02 | 25.49 | $26.39 | 341600 |
| 2022-03-01 | 25.45 | $25.97 | 432700 |
| 2022-02-28 | 25.43 | $26.03 | 461001 |
| 2022-02-25 | 25.39 | $25.64 | 669037 |
| 2022-02-24 | 25.35 | $24.97 | 452213 |
| 2022-02-23 | 25.35 | $24.76 | 403300 |
| 2022-02-22 | 25.36 | $24.87 | 411123 |
| 2022-02-18 | 25.35 | $25.08 | 305345 |
| 2022-02-17 | 25.34 | $25.24 | 189200 |
| 2022-02-16 | 25.33 | $25.34 | 456300 |
| 2022-02-15 | 25.33 | $25.25 | 215500 |
| 2022-02-14 | 25.34 | $25.29 | 395600 |
| 2022-02-11 | 25.35 | $25.59 | 448741 |
| 2022-02-10 | 25.34 | $25.31 | 303136 |
| 2022-02-09 | 25.35 | $25.83 | 216900 |
| 2022-02-08 | 25.33 | $25.61 | 266500 |
| 2022-02-07 | 25.31 | $25.63 | 196000 |
| 2022-02-04 | 25.30 | $25.59 | 192600 |
| 2022-02-03 | 25.27 | $25.66 | 234000 |
| 2022-02-02 | 25.24 | $25.81 | 349629 |
| 2022-02-01 | 25.21 | $25.60 | 426000 |
| 2022-01-31 | 25.19 | $25.53 | 553732 |
| 2022-01-28 | 25.16 | $25.13 | 469528 |
| 2022-01-27 | 25.14 | $24.99 | 424639 |
| 2022-01-26 | 25.13 | $24.95 | 584600 |
| 2022-01-25 | 25.11 | $24.84 | 662300 |
| 2022-01-24 | 25.10 | $24.68 | 589515 |
| 2022-01-21 | 25.09 | $24.89 | 569700 |
| 2022-01-20 | 25.08 | $25.11 | 177223 |
| 2022-01-19 | 25.04 | $25.27 | 410400 |
| 2022-01-18 | 24.99 | $25.41 | 507700 |
| 2022-01-14 | 24.93 | $25.53 | 334904 |
| 2022-01-13 | 24.89 | $25.50 | 655100 |
| 2022-01-12 | 24.84 | $25.50 | 300100 |
| 2022-01-11 | 24.78 | $25.41 | 436232 |
| 2022-01-10 | 24.74 | $25.25 | 419100 |
| 2022-01-07 | 24.70 | $25.30 | 496600 |
| 2022-01-06 | 24.65 | $25.12 | 296200 |
| 2022-01-05 | 24.62 | $25.05 | 330845 |
| 2022-01-04 | 24.60 | $25.19 | 316500 |
| 2022-01-03 | 24.56 | $25.06 | 371300 |
| 2021-12-31 | 24.51 | $24.96 | 215300 |
| 2021-12-30 | 24.47 | $24.74 | 371700 |
| 2021-12-29 | 24.42 | $24.74 | 201517 |
| 2021-12-28 | 24.38 | $24.72 | 278003 |
| 2021-12-27 | 24.37 | $24.65 | 278829 |
| 2021-12-23 | 24.37 | $24.45 | 407200 |
| 2021-12-22 | 24.40 | $24.55 | 366708 |
| 2021-12-21 | 24.41 | $24.38 | 461116 |
| 2021-12-20 | 24.43 | $24.19 | 418900 |
| 2021-12-17 | 24.45 | $24.40 | 253300 |
| 2021-12-16 | 24.46 | $24.65 | 590422 |
| 2021-12-15 | 24.47 | $24.55 | 588400 |
| 2021-12-14 | 24.49 | $24.28 | 184800 |
| 2021-12-13 | 24.53 | $24.47 | 192100 |
| 2021-12-10 | 24.55 | $24.49 | 228538 |
| 2021-12-09 | 24.57 | $24.39 | 310300 |
| 2021-12-08 | 24.60 | $24.57 | 155800 |
| 2021-12-07 | 24.62 | $24.57 | 382744 |
| 2021-12-06 | 24.64 | $24.35 | 197831 |
| 2021-12-03 | 24.68 | $24.10 | 223017 |
| 2021-12-02 | 24.73 | $24.10 | 147142 |
| 2021-12-01 | 24.78 | $23.74 | 201200 |
| 2021-11-30 | 24.86 | $23.95 | 270400 |
| 2021-11-29 | 24.93 | $24.62 | 134000 |
| 2021-11-26 | 24.95 | $24.54 | 129740 |
| 2021-11-24 | 24.98 | $25.03 | 201700 |
| 2021-11-23 | 24.98 | $24.84 | 122440 |
| 2021-11-22 | 25.01 | $24.70 | 134345 |
| 2021-11-19 | 25.05 | $24.58 | 215400 |
| 2021-11-18 | 25.09 | $24.72 | 205134 |
| 2021-11-17 | 25.12 | $24.81 | 402400 |
| 2021-11-16 | 25.15 | $24.99 | 240900 |
| 2021-11-15 | 25.16 | $25.07 | 168603 |
| 2021-11-12 | 25.16 | $24.91 | 98637 |
| 2021-11-11 | 25.17 | $24.87 | 113125 |
| 2021-11-10 | 25.18 | $24.88 | 189406 |
| 2021-11-09 | 25.17 | $25.02 | 188635 |
| 2021-11-08 | 25.14 | $25.00 | 218539 |
| 2021-11-05 | 25.10 | $25.15 | 194246 |
| 2021-11-04 | 25.06 | $25.04 | 156941 |
| 2021-11-03 | 25.02 | $25.16 | 260800 |
| 2021-11-02 | 24.97 | $25.22 | 222039 |
| 2021-11-01 | 24.92 | $25.35 | 150800 |
| 2021-10-29 | 24.86 | $25.05 | 202300 |
| 2021-10-28 | 24.80 | $25.21 | 141700 |
| 2021-10-27 | 24.73 | $25.10 | 235000 |
| 2021-10-26 | 24.67 | $25.34 | 222000 |
| 2021-10-25 | 24.59 | $25.45 | 159200 |
| 2021-10-22 | 24.52 | $25.43 | 94300 |
| 2021-10-21 | 24.45 | $25.34 | 185200 |
| 2021-10-20 | 24.38 | $25.45 | 187348 |
| 2021-10-19 | 24.31 | $25.21 | 140100 |
| 2021-10-18 | 24.24 | $25.05 | 157508 |
| 2021-10-15 | 24.17 | $25.10 | 125427 |
| 2021-10-14 | 24.12 | $25.02 | 129800 |
| 2021-10-13 | 24.09 | $24.71 | 137430 |
| 2021-10-12 | 24.08 | $24.44 | 185812 |
| 2021-10-11 | 24.08 | $24.27 | 133933 |
| 2021-10-08 | 24.10 | $24.31 | 117500 |
| 2021-10-07 | 24.11 | $24.25 | 156900 |
| 2021-10-06 | 24.12 | $24.12 | 174700 |
| 2021-10-05 | 24.16 | $24.16 | 499400 |
| 2021-10-04 | 24.19 | $24.23 | 215139 |
| 2021-10-01 | 24.22 | $23.87 | 275600 |
| 2021-09-30 | 24.28 | $23.67 | 234400 |
| 2021-09-29 | 24.33 | $23.91 | 261213 |
| 2021-09-28 | 24.36 | $23.79 | 253000 |
| 2021-09-27 | 24.39 | $24.08 | 219600 |
| 2021-09-24 | 24.41 | $23.92 | 192720 |
| 2021-09-23 | 24.43 | $24.01 | 231200 |
| 2021-09-22 | 24.45 | $24.00 | 343614 |
| 2021-09-21 | 24.47 | $23.79 | 326705 |
| 2021-09-20 | 24.49 | $23.74 | 296100 |
| 2021-09-17 | 24.51 | $24.14 | 151325 |
| 2021-09-16 | 24.51 | $24.40 | 317235 |
| 2021-09-15 | 24.50 | $24.55 | 191700 |
| 2021-09-14 | 24.50 | $24.45 | 181500 |
| 2021-09-13 | 24.51 | $24.59 | 79100 |
| 2021-09-10 | 24.51 | $24.43 | 111000 |
| 2021-09-09 | 24.53 | $24.64 | 136900 |
| 2021-09-08 | 24.52 | $24.81 | 131400 |
| 2021-09-07 | 24.51 | $24.71 | 191400 |
| 2021-09-03 | 24.48 | $24.96 | 130600 |
| 2021-09-02 | 24.45 | $25.04 | 133600 |
| 2021-09-01 | 24.42 | $24.67 | 237417 |
| 2021-08-31 | 24.39 | $24.41 | 151841 |
| 2021-08-30 | 24.39 | $24.48 | 186940 |
| 2021-08-27 | 24.38 | $24.50 | 151019 |
| 2021-08-26 | 24.37 | $24.22 | 118546 |
| 2021-08-25 | 24.38 | $24.48 | 391600 |
| 2021-08-24 | 24.38 | $24.32 | 251300 |
| 2021-08-23 | 24.38 | $24.28 | 270246 |
| 2021-08-20 | 24.38 | $24.21 | 278625 |
| 2021-08-19 | 24.38 | $23.99 | 192900 |
| 2021-08-18 | 24.38 | $24.27 | 133300 |
| 2021-08-17 | 24.37 | $24.52 | 173603 |
| 2021-08-16 | 24.34 | $24.62 | 110316 |
| 2021-08-13 | 24.29 | $24.68 | 158500 |
| 2021-08-12 | 24.26 | $24.69 | 148107 |
| 2021-08-11 | 24.24 | $24.61 | 144300 |
| 2021-08-10 | 24.22 | $24.47 | 180505 |
| 2021-08-09 | 24.21 | $24.23 | 123600 |
| 2021-08-06 | 24.23 | $24.33 | 104903 |
| 2021-08-05 | 24.24 | $24.37 | 105600 |
| 2021-08-04 | 24.24 | $24.20 | 272808 |
| 2021-08-03 | 24.26 | $24.40 | 233500 |
| 2021-08-02 | 24.27 | $24.24 | 107629 |
| 2021-07-30 | 24.29 | $24.24 | 128500 |
| 2021-07-29 | 24.31 | $24.49 | 169200 |
| 2021-07-28 | 24.31 | $24.39 | 276849 |
| 2021-07-27 | 24.31 | $24.36 | 397144 |
| 2021-07-26 | 24.31 | $24.30 | 297539 |
| 2021-07-23 | 24.33 | $24.12 | 260100 |
| 2021-07-22 | 24.35 | $24.00 | 120909 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.88
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.10
Average
31.25
Maximum
43.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.88 | $44.16 | 177126 |
| 2026-07-17 | 43.85 | $44.19 | 144200 |
| 2026-07-16 | 43.81 | $44.31 | 159500 |
| 2026-07-15 | 43.76 | $43.86 | 239882 |
| 2026-07-14 | 43.75 | $44.32 | 162900 |
| 2026-07-13 | 43.69 | $44.31 | 243244 |
| 2026-07-10 | 43.62 | $43.79 | 172831 |
| 2026-07-09 | 43.60 | $43.79 | 124200 |
| 2026-07-08 | 43.58 | $44.08 | 208600 |
| 2026-07-07 | 43.53 | $44.11 | 241400 |
| 2026-07-06 | 43.47 | $43.36 | 190900 |
| 2026-07-02 | 43.48 | $43.70 | 200300 |
| 2026-07-01 | 43.46 | $43.13 | 394623 |
| 2026-06-30 | 43.49 | $43.50 | 226500 |
| 2026-06-29 | 43.49 | $43.82 | 436020 |
| 2026-06-26 | 43.46 | $44.03 | 398600 |
| 2026-06-25 | 43.40 | $43.79 | 191000 |
| 2026-06-24 | 43.36 | $43.63 | 192700 |
| 2026-06-23 | 43.33 | $43.69 | 187816 |
| 2026-06-22 | 43.29 | $43.16 | 186600 |
| 2026-06-18 | 43.30 | $42.96 | 158130 |
| 2026-06-17 | 43.34 | $42.81 | 364400 |
| 2026-06-16 | 43.40 | $43.20 | 287400 |
| 2026-06-15 | 43.42 | $43.25 | 301215 |
| 2026-06-12 | 43.44 | $43.54 | 274041 |
| 2026-06-11 | 43.42 | $43.20 | 481741 |
| 2026-06-10 | 43.45 | $43.33 | 214613 |
| 2026-06-09 | 43.46 | $43.11 | 223500 |
| 2026-06-08 | 43.50 | $43.01 | 652700 |
| 2026-06-05 | 43.55 | $43.46 | 521900 |
| 2026-06-04 | 43.56 | $43.39 | 477910 |
| 2026-06-03 | 43.58 | $43.11 | 231816 |
| 2026-06-02 | 43.62 | $43.14 | 269637 |
| 2026-06-01 | 43.68 | $42.52 | 688100 |
| 2026-05-29 | 43.80 | $42.88 | 287506 |
| 2026-05-28 | 43.89 | $43.36 | 139400 |
| 2026-05-27 | 43.95 | $43.77 | 219901 |
| 2026-05-26 | 43.97 | $44.16 | 226400 |
| 2026-05-22 | 43.95 | $44.57 | 108300 |
| 2026-05-21 | 43.88 | $44.25 | 265831 |
| 2026-05-20 | 43.85 | $44.11 | 176404 |
| 2026-05-19 | 43.82 | $44.35 | 300200 |
| 2026-05-18 | 43.76 | $44.00 | 456231 |
| 2026-05-15 | 43.74 | $43.65 | 438935 |
| 2026-05-14 | 43.75 | $44.12 | 237261 |
| 2026-05-13 | 43.71 | $43.64 | 400026 |
| 2026-05-12 | 43.71 | $43.76 | 192134 |
| 2026-05-11 | 43.71 | $43.52 | 219332 |
| 2026-05-08 | 43.73 | $43.07 | 470439 |
| 2026-05-07 | 43.80 | $43.47 | 226800 |
| 2026-05-06 | 43.83 | $43.68 | 276400 |
| 2026-05-05 | 43.85 | $44.42 | 138040 |
| 2026-05-04 | 43.79 | $44.48 | 132648 |
| 2026-05-01 | 43.71 | $44.41 | 181200 |
| 2026-04-30 | 43.64 | $44.73 | 308526 |
| 2026-04-29 | 43.53 | $43.88 | 217900 |
| 2026-04-28 | 43.49 | $43.80 | 211446 |
| 2026-04-27 | 43.46 | $43.55 | 166700 |
| 2026-04-24 | 43.45 | $43.49 | 158200 |
| 2026-04-23 | 43.44 | $43.56 | 161000 |
| 2026-04-22 | 43.43 | $42.92 | 254726 |
| 2026-04-21 | 43.48 | $42.82 | 268548 |
| 2026-04-20 | 43.55 | $43.09 | 238700 |
| 2026-04-17 | 43.60 | $43.13 | 186847 |
| 2026-04-16 | 43.65 | $43.40 | 115900 |
| 2026-04-15 | 43.68 | $43.22 | 363000 |
| 2026-04-14 | 43.73 | $43.51 | 124400 |
| 2026-04-13 | 43.75 | $43.57 | 223200 |
| 2026-04-10 | 43.77 | $44.10 | 178200 |
| 2026-04-09 | 43.73 | $44.22 | 237500 |
| 2026-04-08 | 43.68 | $44.06 | 252700 |
| 2026-04-07 | 43.64 | $44.06 | 351009 |
| 2026-04-06 | 43.60 | $43.75 | 215236 |
| 2026-04-02 | 43.58 | $43.80 | 171100 |
| 2026-04-01 | 43.56 | $43.50 | 270200 |
| 2026-03-31 | 43.57 | $43.66 | 493920 |
| 2026-03-30 | 43.56 | $43.92 | 337337 |
| 2026-03-27 | 43.52 | $43.86 | 527600 |
| 2026-03-26 | 43.48 | $43.78 | 222139 |
| 2026-03-25 | 43.45 | $43.94 | 152704 |
| 2026-03-24 | 43.40 | $43.94 | 192100 |
| 2026-03-23 | 43.34 | $43.48 | 151800 |
| 2026-03-20 | 43.33 | $43.16 | 420336 |
| 2026-03-19 | 43.34 | $43.85 | 600800 |
| 2026-03-18 | 43.29 | $43.61 | 271200 |
| 2026-03-17 | 43.26 | $43.96 | 237400 |
| 2026-03-16 | 43.18 | $43.95 | 171400 |
| 2026-03-13 | 43.10 | $43.81 | 259357 |
| 2026-03-12 | 43.03 | $43.53 | 213817 |
| 2026-03-11 | 42.98 | $43.53 | 188512 |
| 2026-03-10 | 42.92 | $43.32 | 388334 |
| 2026-03-09 | 42.88 | $43.64 | 410600 |
| 2026-03-06 | 42.80 | $43.69 | 363500 |
| 2026-03-05 | 42.70 | $43.67 | 1.1M |
| 2026-03-04 | 42.60 | $43.94 | 295603 |
| 2026-03-03 | 42.46 | $43.86 | 155004 |
| 2026-03-02 | 42.31 | $44.02 | 211700 |
| 2026-02-27 | 42.13 | $43.77 | 264704 |
| 2026-02-26 | 41.96 | $43.44 | 197141 |
| 2026-02-25 | 41.80 | $43.24 | 240121 |
| 2026-02-24 | 41.65 | $43.30 | 226423 |
| 2026-02-23 | 41.48 | $43.17 | 269800 |
| 2026-02-20 | 41.30 | $43.06 | 247316 |
| 2026-02-19 | 41.11 | $42.82 | 226500 |
| 2026-02-18 | 40.93 | $42.51 | 352500 |
| 2026-02-17 | 40.77 | $42.86 | 291446 |
| 2026-02-13 | 40.55 | $42.96 | 176718 |
| 2026-02-12 | 40.29 | $42.04 | 201200 |
| 2026-02-11 | 40.11 | $41.77 | 175145 |
| 2026-02-10 | 39.94 | $41.25 | 296329 |
| 2026-02-09 | 39.80 | $40.94 | 426200 |
| 2026-02-06 | 39.68 | $40.77 | 198124 |
| 2026-02-05 | 39.56 | $40.57 | 210029 |
| 2026-02-04 | 39.46 | $40.53 | 171830 |
| 2026-02-03 | 39.34 | $40.54 | 236600 |
| 2026-02-02 | 39.22 | $39.84 | 330258 |
| 2026-01-30 | 39.15 | $40.10 | 150500 |
| 2026-01-29 | 39.05 | $40.22 | 313100 |
| 2026-01-28 | 38.93 | $40.00 | 184200 |
| 2026-01-27 | 38.81 | $39.91 | 166816 |
| 2026-01-26 | 38.70 | $39.52 | 206200 |
| 2026-01-23 | 38.61 | $39.31 | 240400 |
| 2026-01-22 | 38.54 | $39.41 | 170113 |
| 2026-01-21 | 38.45 | $39.39 | 443821 |
| 2026-01-20 | 38.35 | $39.07 | 228000 |
| 2026-01-16 | 38.27 | $39.32 | 243400 |
| 2026-01-15 | 38.16 | $39.05 | 259000 |
| 2026-01-14 | 38.07 | $38.78 | 291710 |
| 2026-01-13 | 37.99 | $38.48 | 238438 |
| 2026-01-12 | 37.94 | $38.13 | 170836 |
| 2026-01-09 | 37.92 | $37.95 | 227600 |
| 2026-01-08 | 37.92 | $37.74 | 305026 |
| 2026-01-07 | 37.94 | $37.44 | 347100 |
| 2026-01-06 | 37.99 | $37.77 | 295900 |
| 2026-01-05 | 38.01 | $38.00 | 349741 |
| 2026-01-02 | 38.02 | $38.23 | 431136 |
| 2025-12-31 | 37.99 | $37.87 | 219800 |
| 2025-12-30 | 38.01 | $38.05 | 313100 |
| 2025-12-29 | 38.00 | $37.91 | 167009 |
| 2025-12-26 | 38.01 | $37.80 | 73026 |
| 2025-12-24 | 38.03 | $37.91 | 88609 |
| 2025-12-23 | 38.05 | $37.89 | 196037 |
| 2025-12-22 | 38.06 | $37.70 | 375200 |
| 2025-12-19 | 38.10 | $37.49 | 306100 |
| 2025-12-18 | 38.17 | $37.67 | 281447 |
| 2025-12-17 | 38.22 | $37.73 | 236820 |
| 2025-12-16 | 38.27 | $37.64 | 259224 |
| 2025-12-15 | 38.34 | $38.02 | 187300 |
| 2025-12-12 | 38.37 | $37.88 | 131500 |
| 2025-12-11 | 38.42 | $38.24 | 212242 |
| 2025-12-10 | 38.44 | $38.11 | 246500 |
| 2025-12-09 | 38.47 | $38.20 | 292015 |
| 2025-12-08 | 38.50 | $38.38 | 264500 |
| 2025-12-05 | 38.52 | $38.62 | 141800 |
| 2025-12-04 | 38.51 | $38.77 | 169339 |
| 2025-12-03 | 38.48 | $38.64 | 191502 |
| 2025-12-02 | 38.46 | $38.48 | 203600 |
| 2025-12-01 | 38.46 | $38.87 | 229320 |
| 2025-11-28 | 38.42 | $39.26 | 90900 |
| 2025-11-26 | 38.33 | $38.93 | 435641 |
| 2025-11-25 | 38.26 | $38.60 | 305900 |
| 2025-11-24 | 38.23 | $38.57 | 169328 |
| 2025-11-21 | 38.19 | $38.44 | 217541 |
| 2025-11-20 | 38.16 | $38.22 | 185157 |
| 2025-11-19 | 38.16 | $38.28 | 194814 |
| 2025-11-18 | 38.15 | $38.46 | 202500 |
| 2025-11-17 | 38.11 | $38.42 | 211600 |
| 2025-11-14 | 38.08 | $38.54 | 225021 |
| 2025-11-13 | 38.03 | $38.27 | 229200 |
| 2025-11-12 | 38.01 | $38.49 | 180700 |
| 2025-11-11 | 37.96 | $38.44 | 139320 |
| 2025-11-10 | 37.91 | $38.27 | 163900 |
| 2025-11-07 | 37.87 | $38.15 | 139832 |
| 2025-11-06 | 37.84 | $37.76 | 225707 |
| 2025-11-05 | 37.85 | $37.63 | 225200 |
| 2025-11-04 | 37.87 | $37.38 | 228712 |
| 2025-11-03 | 37.92 | $37.58 | 596901 |
| 2025-10-31 | 37.96 | $37.60 | 274102 |
| 2025-10-30 | 37.99 | $37.72 | 391000 |
| 2025-10-29 | 38.02 | $37.67 | 622900 |
| 2025-10-28 | 38.06 | $37.83 | 185737 |
| 2025-10-27 | 38.08 | $38.11 | 182300 |
| 2025-10-24 | 38.08 | $38.04 | 210416 |
| 2025-10-23 | 38.09 | $38.01 | 226543 |
| 2025-10-22 | 38.09 | $38.14 | 188400 |
| 2025-10-21 | 38.09 | $38.08 | 160114 |
| 2025-10-20 | 38.09 | $38.27 | 156592 |
| 2025-10-17 | 38.07 | $37.95 | 151614 |
| 2025-10-16 | 38.08 | $38.01 | 341900 |
| 2025-10-15 | 38.09 | $38.31 | 244500 |
| 2025-10-14 | 38.07 | $38.08 | 173616 |
| 2025-10-13 | 38.07 | $37.95 | 137700 |
| 2025-10-10 | 38.08 | $37.71 | 173717 |
| 2025-10-09 | 38.12 | $38.00 | 135800 |
| 2025-10-08 | 38.13 | $38.51 | 147600 |
| 2025-10-07 | 38.09 | $38.37 | 255718 |
| 2025-10-06 | 38.06 | $38.34 | 281000 |
| 2025-10-03 | 38.03 | $38.27 | 856900 |
| 2025-10-02 | 38.01 | $38.18 | 148410 |
| 2025-10-01 | 37.99 | $38.21 | 299720 |
| 2025-09-30 | 37.97 | $38.29 | 254828 |
| 2025-09-29 | 37.93 | $38.23 | 190737 |
| 2025-09-26 | 37.90 | $38.28 | 303200 |
| 2025-09-25 | 37.86 | $38.06 | 176200 |
| 2025-09-24 | 37.84 | $38.38 | 224100 |
| 2025-09-23 | 37.78 | $38.02 | 145800 |
| 2025-09-22 | 37.76 | $37.71 | 123700 |
| 2025-09-19 | 37.76 | $37.60 | 184900 |
| 2025-09-18 | 37.78 | $37.85 | 191700 |
| 2025-09-17 | 37.77 | $37.80 | 116911 |
| 2025-09-16 | 37.77 | $37.65 | 168600 |
| 2025-09-15 | 37.78 | $37.94 | 211446 |
| 2025-09-12 | 37.77 | $37.91 | 293700 |
| 2025-09-11 | 37.75 | $37.96 | 182729 |
| 2025-09-10 | 37.73 | $37.68 | 216322 |
| 2025-09-09 | 37.74 | $37.41 | 164100 |
| 2025-09-08 | 37.77 | $37.30 | 280424 |
| 2025-09-05 | 37.82 | $37.55 | 218200 |
| 2025-09-04 | 37.85 | $37.72 | 181500 |
| 2025-09-03 | 37.86 | $37.71 | 128633 |
| 2025-09-02 | 37.88 | $37.78 | 241200 |
| 2025-08-29 | 37.89 | $37.97 | 147433 |
| 2025-08-28 | 37.88 | $37.96 | 137339 |
| 2025-08-27 | 37.87 | $37.95 | 142300 |
| 2025-08-26 | 37.87 | $37.87 | 104636 |
| 2025-08-25 | 37.87 | $37.83 | 218900 |
| 2025-08-22 | 37.87 | $38.07 | 129948 |
| 2025-08-21 | 37.85 | $37.92 | 172913 |
| 2025-08-20 | 37.84 | $37.94 | 447149 |
| 2025-08-19 | 37.83 | $37.75 | 186900 |
| 2025-08-18 | 37.84 | $37.61 | 141842 |
| 2025-08-15 | 37.86 | $37.83 | 185641 |
| 2025-08-14 | 37.87 | $38.03 | 152900 |
| 2025-08-13 | 37.85 | $38.10 | 174600 |
| 2025-08-12 | 37.82 | $37.90 | 175717 |
| 2025-08-11 | 37.81 | $37.78 | 127800 |
| 2025-08-08 | 37.82 | $37.99 | 171500 |
| 2025-08-07 | 37.80 | $38.05 | 182594 |
| 2025-08-06 | 37.77 | $37.96 | 129506 |
| 2025-08-05 | 37.75 | $38.01 | 131227 |
| 2025-08-04 | 37.73 | $38.34 | 143541 |
| 2025-08-01 | 37.66 | $38.04 | 232600 |
| 2025-07-31 | 37.62 | $38.29 | 136900 |
| 2025-07-30 | 37.55 | $38.09 | 159542 |
| 2025-07-29 | 37.50 | $38.05 | 103100 |
| 2025-07-28 | 37.44 | $37.55 | 88530 |
| 2025-07-25 | 37.42 | $37.80 | 159232 |
| 2025-07-24 | 37.39 | $37.90 | 202700 |
| 2025-07-23 | 37.33 | $37.68 | 134345 |
| 2025-07-22 | 37.29 | $37.59 | 152800 |
| 2025-07-21 | 37.26 | $37.40 | 93830 |
| 2025-07-18 | 37.25 | $37.72 | 103900 |
| 2025-07-17 | 37.20 | $37.35 | 175100 |
| 2025-07-16 | 37.18 | $37.17 | 156800 |
| 2025-07-15 | 37.18 | $37.25 | 142829 |
| 2025-07-14 | 37.18 | $37.34 | 123000 |
| 2025-07-11 | 37.16 | $37.13 | 73508 |
| 2025-07-10 | 37.16 | $37.14 | 227800 |
| 2025-07-09 | 37.17 | $37.02 | 115600 |
| 2025-07-08 | 37.18 | $36.99 | 282531 |
| 2025-07-07 | 37.20 | $37.12 | 218597 |
| 2025-07-03 | 37.21 | $37.28 | 123900 |
| 2025-07-02 | 37.20 | $37.12 | 415518 |
| 2025-07-01 | 37.21 | $37.06 | 1.1M |
| 2025-06-30 | 37.23 | $37.51 | 258800 |
| 2025-06-27 | 37.20 | $37.36 | 254400 |
| 2025-06-26 | 37.18 | $37.36 | 170439 |
| 2025-06-25 | 37.16 | $37.21 | 195600 |
| 2025-06-24 | 37.16 | $37.48 | 85400 |
| 2025-06-23 | 37.12 | $37.36 | 113272 |
| 2025-06-20 | 37.10 | $37.25 | 468100 |
| 2025-06-18 | 37.08 | $37.21 | 133000 |
| 2025-06-17 | 37.07 | $37.05 | 364012 |
| 2025-06-16 | 37.07 | $37.28 | 136900 |
| 2025-06-13 | 37.05 | $37.51 | 122600 |
| 2025-06-12 | 37.00 | $37.47 | 173562 |
| 2025-06-11 | 36.95 | $37.32 | 313100 |
| 2025-06-10 | 36.91 | $37.01 | 128336 |
| 2025-06-09 | 36.90 | $36.90 | 285689 |
| 2025-06-06 | 36.90 | $37.17 | 117330 |
| 2025-06-05 | 36.88 | $36.95 | 148752 |
| 2025-06-04 | 36.87 | $36.86 | 141800 |
| 2025-06-03 | 36.87 | $37.43 | 306636 |
| 2025-06-02 | 36.81 | $37.20 | 198865 |
| 2025-05-30 | 36.77 | $36.93 | 110400 |
| 2025-05-29 | 36.75 | $36.88 | 129300 |
| 2025-05-28 | 36.74 | $36.83 | 140824 |
| 2025-05-27 | 36.73 | $37.14 | 167600 |
| 2025-05-23 | 36.69 | $36.86 | 136509 |
| 2025-05-22 | 36.67 | $36.49 | 182410 |
| 2025-05-21 | 36.69 | $36.87 | 246916 |
| 2025-05-20 | 36.67 | $37.35 | 151246 |
| 2025-05-19 | 36.60 | $37.31 | 234700 |
| 2025-05-16 | 36.52 | $37.32 | 237700 |
| 2025-05-15 | 36.44 | $37.08 | 138006 |
| 2025-05-14 | 36.37 | $36.80 | 165923 |
| 2025-05-13 | 36.32 | $36.79 | 365810 |
| 2025-05-12 | 36.27 | $36.39 | 169400 |
| 2025-05-09 | 36.26 | $36.48 | 184000 |
| 2025-05-08 | 36.24 | $36.51 | 227156 |
| 2025-05-07 | 36.21 | $36.54 | 392465 |
| 2025-05-06 | 36.17 | $36.09 | 178441 |
| 2025-05-05 | 36.18 | $36.22 | 337732 |
| 2025-05-02 | 36.18 | $36.48 | 286200 |
| 2025-05-01 | 36.15 | $36.15 | 191500 |
| 2025-04-30 | 36.15 | $36.13 | 237495 |
| 2025-04-29 | 36.15 | $36.66 | 201327 |
| 2025-04-28 | 36.10 | $36.71 | 198825 |
| 2025-04-25 | 36.03 | $36.48 | 155839 |
| 2025-04-24 | 35.98 | $36.61 | 118600 |
| 2025-04-23 | 35.92 | $36.17 | 154124 |
| 2025-04-22 | 35.89 | $36.01 | 178408 |
| 2025-04-21 | 35.88 | $35.20 | 172900 |
| 2025-04-17 | 35.95 | $36.21 | 143043 |
| 2025-04-16 | 35.92 | $35.82 | 253829 |
| 2025-04-15 | 35.94 | $35.82 | 186031 |
| 2025-04-14 | 35.95 | $35.55 | 303100 |
| 2025-04-11 | 35.99 | $34.88 | 200200 |
| 2025-04-10 | 36.11 | $34.28 | 1.5M |
| 2025-04-09 | 36.30 | $34.91 | 508942 |
| 2025-04-08 | 36.45 | $33.62 | 474300 |
| 2025-04-07 | 36.74 | $33.95 | 1.6M |
| 2025-04-04 | 37.04 | $34.55 | 745100 |
| 2025-04-03 | 37.30 | $36.95 | 544919 |
| 2025-04-02 | 37.34 | $37.89 | 476700 |
| 2025-04-01 | 37.28 | $37.69 | 1.3M |
| 2025-03-31 | 37.23 | $37.49 | 215125 |
| 2025-03-28 | 37.21 | $37.33 | 231500 |
| 2025-03-27 | 37.19 | $37.17 | 145327 |
| 2025-03-26 | 37.20 | $37.61 | 224084 |
| 2025-03-25 | 37.15 | $37.49 | 397300 |
| 2025-03-24 | 37.12 | $37.71 | 125900 |
| 2025-03-21 | 37.05 | $37.40 | 168200 |
| 2025-03-20 | 37.02 | $37.76 | 202812 |
| 2025-03-19 | 36.94 | $37.66 | 302332 |
| 2025-03-18 | 36.86 | $37.40 | 130700 |
| 2025-03-17 | 36.81 | $37.52 | 186223 |
| 2025-03-14 | 36.73 | $37.05 | 151914 |
| 2025-03-13 | 36.70 | $36.35 | 144800 |
| 2025-03-12 | 36.73 | $36.46 | 299600 |
| 2025-03-11 | 36.76 | $36.29 | 266429 |
| 2025-03-10 | 36.81 | $36.23 | 268623 |
| 2025-03-07 | 36.88 | $36.20 | 210900 |
| 2025-03-06 | 36.95 | $35.79 | 242600 |
| 2025-03-05 | 37.07 | $36.41 | 166800 |
| 2025-03-04 | 37.14 | $36.60 | 297609 |
| 2025-03-03 | 37.19 | $37.28 | 613200 |
| 2025-02-28 | 37.18 | $37.42 | 214900 |
| 2025-02-27 | 37.16 | $36.74 | 289938 |
| 2025-02-26 | 37.20 | $37.11 | 692117 |
| 2025-02-25 | 37.21 | $36.97 | 482112 |
| 2025-02-24 | 37.24 | $37.32 | 387200 |
| 2025-02-21 | 37.23 | $37.42 | 278900 |
| 2025-02-20 | 37.21 | $37.60 | 471236 |
| 2025-02-19 | 37.17 | $37.68 | 873600 |
| 2025-02-18 | 37.12 | $37.65 | 371032 |
| 2025-02-14 | 37.06 | $37.29 | 239939 |
| 2025-02-13 | 37.04 | $37.31 | 397349 |
| 2025-02-12 | 37.01 | $37.05 | 263027 |
| 2025-02-11 | 37.00 | $37.27 | 254341 |
| 2025-02-10 | 36.97 | $37.28 | 189406 |
| 2025-02-07 | 36.94 | $37.05 | 292447 |
| 2025-02-06 | 36.93 | $37.09 | 504000 |
| 2025-02-05 | 36.91 | $37.37 | 365947 |
| 2025-02-04 | 36.87 | $37.04 | 396000 |
| 2025-02-03 | 36.85 | $37.12 | 650100 |
| 2025-01-31 | 36.82 | $36.79 | 539020 |
| 2025-01-30 | 36.82 | $37.34 | 470048 |
| 2025-01-29 | 36.77 | $36.72 | 469700 |
| 2025-01-28 | 36.77 | $36.66 | 696517 |
| 2025-01-27 | 36.78 | $36.64 | 420624 |
| 2025-01-24 | 36.80 | $37.65 | 330100 |
| 2025-01-23 | 36.71 | $37.66 | 301527 |
| 2025-01-22 | 36.61 | $37.64 | 279550 |
| 2025-01-21 | 36.50 | $38.28 | 372411 |
| 2025-01-17 | 36.31 | $37.58 | 465200 |
| 2025-01-16 | 36.18 | $37.48 | 317544 |
| 2025-01-15 | 36.04 | $36.84 | 334941 |
| 2025-01-14 | 35.96 | $36.54 | 412400 |
| 2025-01-13 | 35.90 | $35.92 | 169619 |
| 2025-01-10 | 35.90 | $35.82 | 311650 |
| 2025-01-08 | 35.91 | $36.19 | 229637 |
| 2025-01-07 | 35.88 | $35.81 | 233800 |
| 2025-01-06 | 35.88 | $35.86 | 247900 |
| 2025-01-03 | 35.88 | $36.08 | 166600 |
| 2025-01-02 | 35.86 | $35.86 | 232142 |
| 2024-12-31 | 35.86 | $35.65 | 173200 |
| 2024-12-30 | 35.89 | $35.55 | 299774 |
| 2024-12-27 | 35.92 | $35.54 | 167500 |
| 2024-12-26 | 35.96 | $35.61 | 133500 |
| 2024-12-24 | 36.00 | $35.82 | 84741 |
| 2024-12-23 | 36.02 | $35.49 | 200500 |
| 2024-12-20 | 36.08 | $35.37 | 133320 |
| 2024-12-19 | 36.15 | $34.83 | 157902 |
| 2024-12-18 | 36.29 | $34.64 | 250167 |
| 2024-12-17 | 36.46 | $35.57 | 157742 |
| 2024-12-16 | 36.56 | $35.81 | 160642 |
| 2024-12-13 | 36.63 | $36.11 | 128533 |
| 2024-12-12 | 36.69 | $36.46 | 228523 |
| 2024-12-11 | 36.71 | $36.49 | 129744 |
| 2024-12-10 | 36.74 | $36.34 | 223900 |
| 2024-12-09 | 36.78 | $36.53 | 122400 |
| 2024-12-06 | 36.81 | $37.04 | 276238 |
| 2024-12-05 | 36.78 | $37.43 | 148400 |
| 2024-12-04 | 36.71 | $37.15 | 129813 |
| 2024-12-03 | 36.67 | $37.49 | 111801 |
| 2024-12-02 | 36.58 | $37.56 | 222829 |
| 2024-11-29 | 36.48 | $38.24 | 61733 |
| 2024-11-27 | 36.29 | $37.84 | 194332 |
| 2024-11-26 | 36.13 | $37.59 | 222439 |
| 2024-11-25 | 35.97 | $37.43 | 289900 |
| 2024-11-22 | 35.82 | $37.78 | 238200 |
| 2024-11-21 | 35.61 | $37.66 | 350100 |
| 2024-11-20 | 35.40 | $36.83 | 236800 |
| 2024-11-19 | 35.25 | $36.75 | 105500 |
| 2024-11-18 | 35.09 | $36.52 | 172904 |
| 2024-11-15 | 34.94 | $36.07 | 204500 |
| 2024-11-14 | 34.82 | $35.64 | 168118 |
| 2024-11-13 | 34.73 | $35.59 | 119300 |
| 2024-11-12 | 34.64 | $35.65 | 458805 |
| 2024-11-11 | 34.54 | $35.89 | 445000 |
| 2024-11-08 | 34.39 | $35.58 | 141300 |
| 2024-11-07 | 34.27 | $35.28 | 244600 |
| 2024-11-06 | 34.16 | $35.11 | 214744 |
| 2024-11-05 | 34.06 | $34.43 | 99406 |
| 2024-11-04 | 34.02 | $33.82 | 123100 |
| 2024-11-01 | 34.04 | $33.69 | 158700 |
| 2024-10-31 | 34.08 | $34.10 | 90500 |
| 2024-10-30 | 34.08 | $33.96 | 134000 |
| 2024-10-29 | 34.09 | $33.92 | 135325 |
| 2024-10-28 | 34.11 | $34.15 | 185500 |
| 2024-10-25 | 34.11 | $34.10 | 87000 |
| 2024-10-24 | 34.11 | $34.38 | 135700 |
| 2024-10-23 | 34.08 | $34.35 | 72038 |
| 2024-10-22 | 34.05 | $34.33 | 125800 |
| 2024-10-21 | 34.02 | $34.36 | 198403 |
| 2024-10-18 | 33.99 | $34.57 | 225022 |
| 2024-10-17 | 33.92 | $34.49 | 133884 |
| 2024-10-16 | 33.86 | $34.56 | 77547 |
| 2024-10-15 | 33.79 | $34.18 | 82600 |
| 2024-10-14 | 33.75 | $34.39 | 108200 |
| 2024-10-11 | 33.68 | $34.14 | 82400 |
| 2024-10-10 | 33.64 | $33.83 | 70300 |
| 2024-10-09 | 33.61 | $33.84 | 98410 |
| 2024-10-08 | 33.59 | $33.78 | 121227 |
| 2024-10-07 | 33.57 | $33.95 | 117722 |
| 2024-10-04 | 33.53 | $34.23 | 99294 |
| 2024-10-03 | 33.46 | $34.05 | 92400 |
| 2024-10-02 | 33.40 | $33.93 | 211800 |
| 2024-10-01 | 33.34 | $33.77 | 95200 |
| 2024-09-30 | 33.29 | $33.60 | 262606 |
| 2024-09-27 | 33.26 | $33.45 | 300100 |
| 2024-09-26 | 33.24 | $33.20 | 106736 |
| 2024-09-25 | 33.25 | $33.96 | 125206 |
| 2024-09-24 | 33.17 | $33.96 | 100900 |
| 2024-09-23 | 33.09 | $34.00 | 142707 |
| 2024-09-20 | 32.99 | $33.64 | 151600 |
| 2024-09-19 | 32.92 | $33.44 | 87200 |
| 2024-09-18 | 32.87 | $33.49 | 82200 |
| 2024-09-17 | 32.80 | $33.58 | 374931 |
| 2024-09-16 | 32.72 | $33.63 | 165831 |
| 2024-09-13 | 32.63 | $33.30 | 75000 |
| 2024-09-12 | 32.56 | $32.87 | 217800 |
| 2024-09-11 | 32.52 | $32.68 | 193044 |
| 2024-09-10 | 32.51 | $32.69 | 265500 |
| 2024-09-09 | 32.49 | $32.61 | 272200 |
| 2024-09-06 | 32.47 | $32.54 | 212222 |
| 2024-09-05 | 32.47 | $32.84 | 169440 |
| 2024-09-04 | 32.43 | $32.81 | 244449 |
| 2024-09-03 | 32.39 | $32.89 | 143646 |
| 2024-08-30 | 32.33 | $33.04 | 102835 |
| 2024-08-29 | 32.26 | $32.79 | 111900 |
| 2024-08-28 | 32.21 | $32.55 | 147834 |
| 2024-08-27 | 32.17 | $32.66 | 108603 |
| 2024-08-26 | 32.12 | $32.89 | 137100 |
| 2024-08-23 | 32.04 | $32.74 | 119924 |
| 2024-08-22 | 31.96 | $32.48 | 109136 |
| 2024-08-21 | 31.91 | $32.45 | 65100 |
| 2024-08-20 | 31.85 | $32.38 | 204222 |
| 2024-08-19 | 31.79 | $32.59 | 170500 |
| 2024-08-16 | 31.71 | $32.40 | 125500 |
| 2024-08-15 | 31.64 | $32.22 | 95700 |
| 2024-08-14 | 31.58 | $32.11 | 171000 |
| 2024-08-13 | 31.52 | $31.83 | 95622 |
| 2024-08-12 | 31.49 | $31.71 | 98820 |
| 2024-08-09 | 31.46 | $31.79 | 138146 |
| 2024-08-08 | 31.43 | $31.94 | 274538 |
| 2024-08-07 | 31.38 | $31.53 | 455300 |
| 2024-08-06 | 31.36 | $31.44 | 159400 |
| 2024-08-05 | 31.35 | $30.91 | 229400 |
| 2024-08-02 | 31.40 | $31.65 | 203416 |
| 2024-08-01 | 31.37 | $32.01 | 108500 |
| 2024-07-31 | 31.30 | $31.82 | 173200 |
| 2024-07-30 | 31.25 | $31.79 | 157200 |
| 2024-07-29 | 31.19 | $31.60 | 270000 |
| 2024-07-26 | 31.15 | $31.55 | 97732 |
| 2024-07-25 | 31.11 | $31.28 | 434300 |
| 2024-07-24 | 31.09 | $31.39 | 137418 |
| 2024-07-23 | 31.06 | $31.61 | 179833 |
| 2024-07-22 | 31.00 | $31.82 | 172000 |
| 2024-07-19 | 30.91 | $31.51 | 126000 |
| 2024-07-18 | 30.85 | $31.50 | 120300 |
| 2024-07-17 | 30.78 | $31.40 | 108600 |
| 2024-07-16 | 30.72 | $31.27 | 180901 |
| 2024-07-15 | 30.66 | $31.08 | 72034 |
| 2024-07-12 | 30.61 | $31.25 | 96100 |
| 2024-07-11 | 30.55 | $31.03 | 109036 |
| 2024-07-10 | 30.50 | $30.68 | 105814 |
| 2024-07-09 | 30.48 | $30.52 | 158332 |
| 2024-07-08 | 30.47 | $30.48 | 66247 |
| 2024-07-05 | 30.47 | $30.52 | 120700 |
| 2024-07-03 | 30.47 | $30.62 | 72500 |
| 2024-07-02 | 30.45 | $30.47 | 154600 |
| 2024-07-01 | 30.45 | $30.38 | 143000 |
| 2024-06-28 | 30.45 | $30.46 | 278511 |
| 2024-06-27 | 30.45 | $30.43 | 179347 |
| 2024-06-26 | 30.46 | $30.61 | 120200 |
| 2024-06-25 | 30.44 | $30.74 | 105743 |
| 2024-06-24 | 30.41 | $30.86 | 105800 |
| 2024-06-21 | 30.36 | $30.34 | 425200 |
| 2024-06-20 | 30.36 | $30.44 | 383514 |
| 2024-06-18 | 30.35 | $30.30 | 120400 |
| 2024-06-17 | 30.36 | $30.13 | 114900 |
| 2024-06-14 | 30.38 | $30.11 | 201119 |
| 2024-06-13 | 30.41 | $30.31 | 119317 |
| 2024-06-12 | 30.42 | $30.46 | 123600 |
| 2024-06-11 | 30.42 | $30.48 | 110201 |
| 2024-06-10 | 30.41 | $30.55 | 92905 |
| 2024-06-07 | 30.40 | $30.33 | 145629 |
| 2024-06-06 | 30.41 | $30.48 | 122000 |
| 2024-06-05 | 30.40 | $30.61 | 237320 |
| 2024-06-04 | 30.38 | $30.54 | 437600 |
| 2024-06-03 | 30.36 | $30.52 | 320700 |
| 2024-05-31 | 30.34 | $30.72 | 105114 |
| 2024-05-30 | 30.30 | $30.22 | 182221 |
| 2024-05-29 | 30.31 | $30.00 | 162811 |
| 2024-05-28 | 30.34 | $30.31 | 96400 |
| 2024-05-24 | 30.35 | $30.37 | 86344 |
| 2024-05-23 | 30.35 | $30.24 | 84400 |
| 2024-05-22 | 30.36 | $30.65 | 143900 |
| 2024-05-21 | 30.33 | $31.10 | 328206 |
| 2024-05-20 | 30.24 | $31.03 | 101729 |
| 2024-05-17 | 30.16 | $30.96 | 204820 |
| 2024-05-16 | 30.08 | $30.86 | 216006 |
| 2024-05-15 | 29.99 | $30.83 | 139404 |
| 2024-05-14 | 29.91 | $30.67 | 207714 |
| 2024-05-13 | 29.83 | $30.49 | 216000 |
| 2024-05-10 | 29.76 | $30.62 | 170617 |
| 2024-05-09 | 29.67 | $30.58 | 116303 |
| 2024-05-08 | 29.57 | $30.28 | 111745 |
| 2024-05-07 | 29.49 | $30.13 | 94900 |
| 2024-05-06 | 29.43 | $30.00 | 184549 |
| 2024-05-03 | 29.37 | $29.82 | 159100 |
| 2024-05-02 | 29.32 | $29.67 | 113800 |
| 2024-05-01 | 29.28 | $29.34 | 212500 |
| 2024-04-30 | 29.28 | $29.43 | 132800 |
| 2024-04-29 | 29.26 | $29.78 | 94100 |
| 2024-04-26 | 29.21 | $29.57 | 108100 |
| 2024-04-25 | 29.17 | $29.74 | 161400 |
| 2024-04-24 | 29.11 | $29.69 | 120200 |
| 2024-04-23 | 29.05 | $29.49 | 139932 |
| 2024-04-22 | 29.00 | $29.38 | 125900 |
| 2024-04-19 | 28.96 | $29.21 | 147200 |
| 2024-04-18 | 28.93 | $28.71 | 150700 |
| 2024-04-17 | 28.96 | $28.54 | 159800 |
| 2024-04-16 | 29.00 | $28.25 | 140526 |
| 2024-04-15 | 29.08 | $28.56 | 161904 |
| 2024-04-12 | 29.13 | $28.88 | 116600 |
| 2024-04-11 | 29.16 | $29.18 | 144900 |
| 2024-04-10 | 29.16 | $29.20 | 302100 |
| 2024-04-09 | 29.15 | $29.57 | 237836 |
| 2024-04-08 | 29.11 | $29.57 | 143100 |
| 2024-04-05 | 29.06 | $29.50 | 210400 |
| 2024-04-04 | 29.01 | $29.50 | 133500 |
| 2024-04-03 | 28.96 | $29.64 | 170600 |
| 2024-04-02 | 28.89 | $29.57 | 151702 |
| 2024-04-01 | 28.82 | $29.40 | 177912 |
| 2024-03-28 | 28.76 | $29.53 | 619628 |
| 2024-03-27 | 28.68 | $29.25 | 224200 |
| 2024-03-26 | 28.62 | $28.81 | 234326 |
| 2024-03-25 | 28.60 | $28.90 | 228630 |
| 2024-03-22 | 28.57 | $28.86 | 137105 |
| 2024-03-21 | 28.53 | $28.96 | 176900 |
| 2024-03-20 | 28.49 | $29.10 | 376800 |
| 2024-03-19 | 28.43 | $29.04 | 349021 |
| 2024-03-18 | 28.36 | $28.79 | 157000 |
| 2024-03-15 | 28.32 | $28.66 | 131905 |
| 2024-03-14 | 28.28 | $28.60 | 190901 |
| 2024-03-13 | 28.25 | $28.84 | 122900 |
| 2024-03-12 | 28.18 | $28.81 | 146700 |
| 2024-03-11 | 28.12 | $28.87 | 211337 |
| 2024-03-08 | 28.04 | $28.69 | 181216 |
| 2024-03-07 | 27.97 | $28.76 | 154200 |
| 2024-03-06 | 27.89 | $28.61 | 161700 |
| 2024-03-05 | 27.81 | $28.42 | 157841 |
| 2024-03-04 | 27.75 | $28.34 | 178900 |
| 2024-03-01 | 27.68 | $28.12 | 210200 |
| 2024-02-29 | 27.64 | $28.02 | 254929 |
| 2024-02-28 | 27.60 | $27.89 | 96300 |
| 2024-02-27 | 27.57 | $27.95 | 144905 |
| 2024-02-26 | 27.53 | $27.75 | 377247 |
| 2024-02-23 | 27.50 | $28.12 | 183900 |
| 2024-02-22 | 27.44 | $28.09 | 181200 |
| 2024-02-21 | 27.37 | $28.13 | 182800 |
| 2024-02-20 | 27.29 | $27.74 | 273100 |
| 2024-02-16 | 27.24 | $27.74 | 187200 |
| 2024-02-15 | 27.19 | $27.57 | 442000 |
| 2024-02-14 | 27.15 | $27.01 | 451041 |
| 2024-02-13 | 27.16 | $26.94 | 239400 |
| 2024-02-12 | 27.18 | $27.29 | 330500 |
| 2024-02-09 | 27.17 | $26.91 | 246210 |
| 2024-02-08 | 27.20 | $26.86 | 257428 |
| 2024-02-07 | 27.24 | $26.90 | 421200 |
| 2024-02-06 | 27.27 | $26.85 | 764001 |
| 2024-02-05 | 27.32 | $26.88 | 492544 |
| 2024-02-02 | 27.36 | $27.22 | 548345 |
| 2024-02-01 | 27.38 | $27.50 | 399925 |
| 2024-01-31 | 27.37 | $27.23 | 291100 |
| 2024-01-30 | 27.38 | $27.51 | 208000 |
| 2024-01-29 | 27.37 | $27.48 | 198600 |
| 2024-01-26 | 27.35 | $27.37 | 191609 |
| 2024-01-25 | 27.35 | $27.26 | 202307 |
| 2024-01-24 | 27.36 | $26.83 | 246100 |
| 2024-01-23 | 27.42 | $27.00 | 193800 |
| 2024-01-22 | 27.46 | $27.02 | 168600 |
| 2024-01-19 | 27.51 | $26.99 | 158000 |
| 2024-01-18 | 27.56 | $27.04 | 325100 |
| 2024-01-17 | 27.62 | $27.08 | 337809 |
| 2024-01-16 | 27.68 | $27.37 | 189400 |
| 2024-01-12 | 27.71 | $27.67 | 522534 |
| 2024-01-11 | 27.71 | $27.46 | 156406 |
| 2024-01-10 | 27.74 | $27.82 | 291000 |
| 2024-01-09 | 27.73 | $27.88 | 343500 |
| 2024-01-08 | 27.72 | $27.98 | 219600 |
| 2024-01-05 | 27.69 | $27.87 | 282216 |
| 2024-01-04 | 27.67 | $27.87 | 189104 |
| 2024-01-03 | 27.65 | $28.00 | 253300 |
| 2024-01-02 | 27.61 | $27.90 | 599437 |
| 2023-12-29 | 27.58 | $27.69 | 296731 |
| 2023-12-28 | 27.57 | $27.68 | 317200 |
| 2023-12-27 | 27.56 | $27.69 | 231639 |
| 2023-12-26 | 27.54 | $27.71 | 185304 |
| 2023-12-22 | 27.52 | $27.59 | 137500 |
| 2023-12-21 | 27.52 | $27.70 | 199207 |
| 2023-12-20 | 27.50 | $27.56 | 550400 |
| 2023-12-19 | 27.49 | $27.89 | 205918 |
| 2023-12-18 | 27.45 | $27.69 | 116300 |
| 2023-12-15 | 27.42 | $27.59 | 414140 |
| 2023-12-14 | 27.41 | $27.98 | 288940 |
| 2023-12-13 | 27.35 | $27.85 | 367689 |
| 2023-12-12 | 27.29 | $27.18 | 248238 |
| 2023-12-11 | 27.30 | $27.42 | 283900 |
| 2023-12-08 | 27.29 | $27.45 | 166805 |
| 2023-12-07 | 27.28 | $27.38 | 263212 |
| 2023-12-06 | 27.27 | $27.51 | 203812 |
| 2023-12-05 | 27.24 | $27.50 | 138222 |
| 2023-12-04 | 27.21 | $27.83 | 286700 |
| 2023-12-01 | 27.15 | $27.88 | 195544 |
| 2023-11-30 | 27.07 | $27.62 | 129000 |
| 2023-11-29 | 27.01 | $27.37 | 286700 |
| 2023-11-28 | 26.97 | $27.32 | 298100 |
| 2023-11-27 | 26.94 | $27.34 | 205810 |
| 2023-11-24 | 26.90 | $27.35 | 67836 |
| 2023-11-22 | 26.85 | $27.28 | 154005 |
| 2023-11-21 | 26.80 | $27.17 | 273525 |
| 2023-11-20 | 26.76 | $27.16 | 326700 |
| 2023-11-17 | 26.72 | $27.13 | 241900 |
| 2023-11-16 | 26.68 | $26.87 | 205200 |
| 2023-11-15 | 26.66 | $27.03 | 254300 |
| 2023-11-14 | 26.62 | $27.00 | 289113 |
| 2023-11-13 | 26.58 | $26.44 | 92700 |
| 2023-11-10 | 26.59 | $26.46 | 173800 |
| 2023-11-09 | 26.61 | $26.38 | 183930 |
| 2023-11-08 | 26.63 | $26.51 | 191502 |
| 2023-11-07 | 26.65 | $26.82 | 227900 |
| 2023-11-06 | 26.63 | $27.03 | 216119 |
| 2023-11-03 | 26.59 | $27.28 | 204630 |
| 2023-11-02 | 26.51 | $27.26 | 221525 |
| 2023-11-01 | 26.43 | $26.48 | 662500 |
| 2023-10-31 | 26.43 | $26.31 | 419500 |
| 2023-10-30 | 26.44 | $26.18 | 94600 |
| 2023-10-27 | 26.47 | $26.08 | 167535 |
| 2023-10-26 | 26.51 | $26.46 | 146400 |
| 2023-10-25 | 26.52 | $26.43 | 197635 |
| 2023-10-24 | 26.52 | $26.44 | 277400 |
| 2023-10-23 | 26.53 | $26.19 | 277700 |
| 2023-10-20 | 26.57 | $26.33 | 341706 |
| 2023-10-19 | 26.59 | $26.61 | 2.4M |
| 2023-10-18 | 26.59 | $26.72 | 236818 |
| 2023-10-17 | 26.58 | $26.87 | 118400 |
| 2023-10-16 | 26.55 | $26.89 | 127516 |
| 2023-10-13 | 26.51 | $26.62 | 127749 |
| 2023-10-12 | 26.50 | $26.43 | 119624 |
| 2023-10-11 | 26.51 | $26.63 | 128500 |
| 2023-10-10 | 26.50 | $26.33 | 132400 |
| 2023-10-09 | 26.51 | $26.09 | 80049 |
| 2023-10-06 | 26.56 | $25.70 | 110527 |
| 2023-10-05 | 26.65 | $25.44 | 174400 |
| 2023-10-04 | 26.78 | $25.39 | 327600 |
| 2023-10-03 | 26.92 | $25.52 | 805314 |
| 2023-10-02 | 27.07 | $25.65 | 315621 |
| 2023-09-29 | 27.22 | $26.42 | 806100 |
| 2023-09-28 | 27.30 | $26.50 | 241200 |
| 2023-09-27 | 27.39 | $26.67 | 303300 |
| 2023-09-26 | 27.46 | $26.83 | 439600 |
| 2023-09-25 | 27.53 | $27.37 | 958433 |
| 2023-09-22 | 27.55 | $27.32 | 422300 |
| 2023-09-21 | 27.57 | $27.57 | 143622 |
| 2023-09-20 | 27.57 | $27.87 | 167300 |
| 2023-09-19 | 27.54 | $27.79 | 283234 |
| 2023-09-18 | 27.51 | $27.89 | 101744 |
| 2023-09-15 | 27.47 | $27.78 | 261700 |
| 2023-09-14 | 27.44 | $27.90 | 116341 |
| 2023-09-13 | 27.39 | $27.59 | 136400 |
| 2023-09-12 | 27.37 | $27.48 | 144700 |
| 2023-09-11 | 27.36 | $27.30 | 113600 |
| 2023-09-08 | 27.36 | $27.32 | 122700 |
| 2023-09-07 | 27.37 | $27.18 | 185300 |
| 2023-09-06 | 27.39 | $26.94 | 202119 |
| 2023-09-05 | 27.43 | $27.29 | 126400 |
| 2023-09-01 | 27.45 | $27.52 | 90125 |
| 2023-08-31 | 27.44 | $27.47 | 111300 |
| 2023-08-30 | 27.44 | $27.59 | 246433 |
| 2023-08-29 | 27.42 | $27.65 | 123200 |
| 2023-08-28 | 27.40 | $27.50 | 138329 |
| 2023-08-25 | 27.39 | $27.38 | 137000 |
| 2023-08-24 | 27.39 | $27.20 | 134303 |
| 2023-08-23 | 27.41 | $27.40 | 287536 |
| 2023-08-22 | 27.41 | $27.25 | 439100 |
| 2023-08-21 | 27.43 | $27.27 | 200100 |
| 2023-08-18 | 27.44 | $27.31 | 327200 |
| 2023-08-17 | 27.46 | $27.17 | 145400 |
| 2023-08-16 | 27.49 | $27.14 | 120400 |
| 2023-08-15 | 27.52 | $27.19 | 135500 |
| 2023-08-14 | 27.56 | $27.49 | 169100 |
| 2023-08-11 | 27.57 | $27.64 | 135200 |
| 2023-08-10 | 27.56 | $27.50 | 166514 |
| 2023-08-09 | 27.57 | $27.54 | 212600 |
| 2023-08-08 | 27.57 | $27.41 | 111700 |
| 2023-08-07 | 27.58 | $27.43 | 77100 |
| 2023-08-04 | 27.60 | $27.35 | 165135 |
| 2023-08-03 | 27.63 | $27.44 | 143700 |
| 2023-08-02 | 27.65 | $27.60 | 181600 |
| 2023-08-01 | 27.65 | $27.83 | 361641 |
| 2023-07-31 | 27.63 | $27.99 | 155500 |
| 2023-07-28 | 27.60 | $27.83 | 386431 |
| 2023-07-27 | 27.57 | $27.79 | 177200 |
| 2023-07-26 | 27.55 | $28.14 | 191800 |
| 2023-07-25 | 27.49 | $28.14 | 117000 |
| 2023-07-24 | 27.42 | $28.14 | 174308 |
| 2023-07-21 | 27.34 | $28.04 | 163600 |
| 2023-07-20 | 27.27 | $27.85 | 164447 |
| 2023-07-19 | 27.21 | $27.60 | 226229 |
| 2023-07-18 | 27.17 | $27.49 | 215900 |
| 2023-07-17 | 27.13 | $27.36 | 237344 |
| 2023-07-14 | 27.11 | $27.40 | 162738 |
| 2023-07-13 | 27.08 | $27.75 | 161012 |
| 2023-07-12 | 27.01 | $27.58 | 279709 |
| 2023-07-11 | 26.94 | $27.29 | 135837 |
| 2023-07-10 | 26.91 | $27.04 | 116307 |
| 2023-07-07 | 26.89 | $26.94 | 136824 |
| 2023-07-06 | 26.89 | $26.87 | 300412 |
| 2023-07-05 | 26.89 | $27.11 | 123900 |
| 2023-07-03 | 26.87 | $27.10 | 152035 |
| 2023-06-30 | 26.84 | $27.00 | 269500 |
| 2023-06-29 | 26.83 | $26.81 | 204600 |
| 2023-06-28 | 26.83 | $26.62 | 352814 |
| 2023-06-27 | 26.85 | $26.65 | 372100 |
| 2023-06-26 | 26.87 | $26.81 | 105000 |
| 2023-06-23 | 26.88 | $26.51 | 195400 |
| 2023-06-22 | 26.92 | $26.86 | 221700 |
| 2023-06-21 | 26.93 | $27.11 | 228441 |
| 2023-06-20 | 26.91 | $26.95 | 242305 |
| 2023-06-16 | 26.90 | $27.22 | 166700 |
| 2023-06-15 | 26.87 | $27.17 | 291400 |
| 2023-06-14 | 26.84 | $26.92 | 279700 |
| 2023-06-13 | 26.83 | $26.91 | 336100 |
| 2023-06-12 | 26.82 | $26.87 | 203700 |
| 2023-06-09 | 26.81 | $27.02 | 209100 |
| 2023-06-08 | 26.79 | $27.33 | 221634 |
| 2023-06-07 | 26.74 | $27.31 | 193004 |
| 2023-06-06 | 26.68 | $26.90 | 355604 |
| 2023-06-05 | 26.65 | $26.79 | 214508 |
| 2023-06-02 | 26.64 | $26.86 | 508500 |
| 2023-06-01 | 26.61 | $26.36 | 424500 |
| 2023-05-31 | 26.64 | $26.24 | 336407 |
| 2023-05-30 | 26.68 | $26.33 | 424042 |
| 2023-05-26 | 26.72 | $26.37 | 178900 |
| 2023-05-25 | 26.76 | $26.36 | 208100 |
| 2023-05-24 | 26.80 | $26.58 | 212100 |
| 2023-05-23 | 26.82 | $26.79 | 616335 |
| 2023-05-22 | 26.83 | $26.77 | 131841 |
| 2023-05-19 | 26.83 | $26.77 | 181310 |
| 2023-05-18 | 26.84 | $26.77 | 362505 |
| 2023-05-17 | 26.85 | $26.68 | 179000 |
| 2023-05-16 | 26.86 | $26.60 | 268900 |
| 2023-05-15 | 26.89 | $27.12 | 213722 |
| 2023-05-12 | 26.87 | $26.91 | 130600 |
| 2023-05-11 | 26.86 | $26.78 | 165336 |
| 2023-05-10 | 26.87 | $26.95 | 236600 |
| 2023-05-09 | 26.86 | $26.93 | 187701 |
| 2023-05-08 | 26.85 | $26.82 | 208536 |
| 2023-05-05 | 26.86 | $26.85 | 95700 |
| 2023-05-04 | 26.86 | $26.44 | 467100 |
| 2023-05-03 | 26.90 | $26.49 | 354400 |
| 2023-05-02 | 26.95 | $26.60 | 421949 |
| 2023-05-01 | 26.98 | $27.14 | 238314 |
| 2023-04-28 | 26.97 | $27.13 | 378800 |
| 2023-04-27 | 26.95 | $26.97 | 101200 |
| 2023-04-26 | 26.95 | $26.73 | 145500 |
| 2023-04-25 | 26.97 | $27.09 | 461046 |
| 2023-04-24 | 26.96 | $27.37 | 94949 |
| 2023-04-21 | 26.91 | $27.20 | 185900 |
| 2023-04-20 | 26.88 | $27.04 | 136819 |
| 2023-04-19 | 26.87 | $27.20 | 245747 |
| 2023-04-18 | 26.83 | $27.15 | 210600 |
| 2023-04-17 | 26.80 | $27.22 | 241000 |
| 2023-04-14 | 26.76 | $27.16 | 325200 |
| 2023-04-13 | 26.71 | $27.20 | 175743 |
| 2023-04-12 | 26.66 | $27.19 | 240611 |
| 2023-04-11 | 26.61 | $27.22 | 344342 |
| 2023-04-10 | 26.54 | $27.07 | 283943 |
| 2023-04-06 | 26.49 | $27.03 | 264100 |
| 2023-04-05 | 26.43 | $27.02 | 228722 |
| 2023-04-04 | 26.37 | $26.70 | 188200 |
| 2023-04-03 | 26.33 | $26.82 | 221514 |
| 2023-03-31 | 26.28 | $26.63 | 649219 |
| 2023-03-30 | 26.24 | $26.49 | 180800 |
| 2023-03-29 | 26.22 | $26.33 | 461346 |
| 2023-03-28 | 26.20 | $26.02 | 220645 |
| 2023-03-27 | 26.22 | $25.83 | 139726 |
| 2023-03-24 | 26.26 | $25.55 | 225140 |
| 2023-03-23 | 26.34 | $25.42 | 364500 |
| 2023-03-22 | 26.44 | $25.74 | 193812 |
| 2023-03-21 | 26.51 | $26.16 | 191300 |
| 2023-03-20 | 26.55 | $25.99 | 134400 |
| 2023-03-17 | 26.61 | $25.81 | 214841 |
| 2023-03-16 | 26.69 | $26.20 | 613900 |
| 2023-03-15 | 26.74 | $25.92 | 584219 |
| 2023-03-14 | 26.83 | $26.42 | 296700 |
| 2023-03-13 | 26.87 | $26.13 | 971131 |
| 2023-03-10 | 26.95 | $26.20 | 344700 |
| 2023-03-09 | 27.03 | $26.64 | 291800 |
| 2023-03-08 | 27.07 | $26.87 | 230736 |
| 2023-03-07 | 27.09 | $26.87 | 216400 |
| 2023-03-06 | 27.11 | $27.12 | 186100 |
| 2023-03-03 | 27.11 | $27.16 | 303400 |
| 2023-03-02 | 27.11 | $26.91 | 244000 |
| 2023-03-01 | 27.13 | $26.58 | 278505 |
| 2023-02-28 | 27.18 | $26.72 | 297200 |
| 2023-02-27 | 27.23 | $26.94 | 255819 |
| 2023-02-24 | 27.26 | $27.10 | 194105 |
| 2023-02-23 | 27.28 | $27.21 | 134749 |
| 2023-02-22 | 27.29 | $26.93 | 223900 |
| 2023-02-21 | 27.33 | $26.87 | 234500 |
| 2023-02-17 | 27.37 | $27.31 | 206600 |
| 2023-02-16 | 27.38 | $27.40 | 161425 |
| 2023-02-15 | 27.38 | $27.63 | 279624 |
| 2023-02-14 | 27.35 | $27.56 | 252000 |
| 2023-02-13 | 27.33 | $27.53 | 316800 |
| 2023-02-10 | 27.31 | $27.41 | 260905 |
| 2023-02-09 | 27.30 | $27.03 | 511417 |
| 2023-02-08 | 27.33 | $27.25 | 373900 |
| 2023-02-07 | 27.33 | $27.40 | 1.0M |
| 2023-02-06 | 27.33 | $27.33 | 2.2M |
| 2023-02-03 | 27.33 | $27.33 | 2.1M |
| 2023-02-02 | 27.33 | $27.64 | 421524 |
| 2023-02-01 | 27.29 | $27.51 | 430600 |
| 2023-01-31 | 27.27 | $27.54 | 420119 |
| 2023-01-30 | 27.24 | $27.22 | 435029 |
| 2023-01-27 | 27.24 | $27.49 | 428308 |
| 2023-01-26 | 27.22 | $27.53 | 240200 |
| 2023-01-25 | 27.19 | $27.33 | 213628 |
| 2023-01-24 | 27.17 | $27.48 | 200700 |
| 2023-01-23 | 27.14 | $27.47 | 249316 |
| 2023-01-20 | 27.10 | $27.24 | 169348 |
| 2023-01-19 | 27.09 | $27.09 | 378400 |
| 2023-01-18 | 27.09 | $27.09 | 240600 |
| 2023-01-17 | 27.09 | $27.54 | 372315 |
| 2023-01-13 | 27.04 | $27.60 | 180400 |
| 2023-01-12 | 26.98 | $27.57 | 231200 |
| 2023-01-11 | 26.92 | $27.40 | 214724 |
| 2023-01-10 | 26.87 | $27.16 | 195004 |
| 2023-01-09 | 26.84 | $27.14 | 235415 |
| 2023-01-06 | 26.81 | $26.94 | 179536 |
| 2023-01-05 | 26.79 | $26.51 | 306441 |
| 2023-01-04 | 26.82 | $26.62 | 258700 |
| 2023-01-03 | 26.84 | $26.42 | 350800 |
| 2022-12-30 | 26.89 | $26.69 | 365800 |
| 2022-12-29 | 26.91 | $26.79 | 340822 |
| 2022-12-28 | 26.92 | $26.48 | 588200 |
| 2022-12-27 | 26.97 | $26.89 | 241900 |
| 2022-12-23 | 26.98 | $26.80 | 168240 |
| 2022-12-22 | 26.99 | $26.68 | 404128 |
| 2022-12-21 | 27.03 | $26.89 | 325500 |
| 2022-12-20 | 27.04 | $26.49 | 397100 |
| 2022-12-19 | 27.10 | $26.48 | 286500 |
| 2022-12-16 | 27.17 | $26.72 | 187000 |
| 2022-12-15 | 27.21 | $27.05 | 385229 |
| 2022-12-14 | 27.23 | $27.31 | 611800 |
| 2022-12-13 | 27.22 | $27.51 | 518500 |
| 2022-12-12 | 27.19 | $27.20 | 340941 |
| 2022-12-09 | 27.19 | $26.81 | 305516 |
| 2022-12-08 | 27.23 | $27.05 | 185800 |
| 2022-12-07 | 27.25 | $27.13 | 233327 |
| 2022-12-06 | 27.26 | $27.22 | 225400 |
| 2022-12-05 | 27.26 | $27.43 | 252500 |
| 2022-12-02 | 27.25 | $27.77 | 284900 |
| 2022-12-01 | 27.19 | $27.79 | 460200 |
| 2022-11-30 | 27.13 | $27.92 | 204712 |
| 2022-11-29 | 27.05 | $27.43 | 202723 |
| 2022-11-28 | 27.01 | $27.34 | 230200 |
| 2022-11-25 | 26.97 | $27.75 | 101902 |
| 2022-11-23 | 26.89 | $27.68 | 452500 |
| 2022-11-22 | 26.81 | $27.62 | 179200 |
| 2022-11-21 | 26.72 | $27.12 | 167700 |
| 2022-11-18 | 26.68 | $27.18 | 265400 |
| 2022-11-17 | 26.62 | $26.85 | 386035 |
| 2022-11-16 | 26.60 | $27.12 | 507400 |
| 2022-11-15 | 26.55 | $27.05 | 517119 |
| 2022-11-14 | 26.49 | $26.99 | 337200 |
| 2022-11-11 | 26.44 | $27.15 | 178132 |
| 2022-11-10 | 26.37 | $27.13 | 243800 |
| 2022-11-09 | 26.29 | $26.28 | 235846 |
| 2022-11-08 | 26.29 | $26.81 | 344503 |
| 2022-11-07 | 26.23 | $26.70 | 410944 |
| 2022-11-04 | 26.18 | $26.85 | 248138 |
| 2022-11-03 | 26.11 | $26.63 | 327800 |
| 2022-11-02 | 26.06 | $26.48 | 416933 |
| 2022-11-01 | 26.01 | $26.84 | 414200 |
| 2022-10-31 | 25.92 | $26.71 | 268233 |
| 2022-10-28 | 25.84 | $26.64 | 406500 |
| 2022-10-27 | 25.76 | $26.38 | 325900 |
| 2022-10-26 | 25.69 | $26.08 | 502000 |
| 2022-10-25 | 25.65 | $25.95 | 276000 |
| 2022-10-24 | 25.62 | $25.57 | 420910 |
| 2022-10-21 | 25.63 | $25.61 | 545732 |
| 2022-10-20 | 25.63 | $25.20 | 274100 |
| 2022-10-19 | 25.67 | $25.55 | 464600 |
| 2022-10-18 | 25.69 | $25.64 | 465842 |
| 2022-10-17 | 25.69 | $25.29 | 220900 |
| 2022-10-14 | 25.73 | $24.74 | 259300 |
| 2022-10-13 | 25.84 | $25.25 | 615300 |
| 2022-10-12 | 25.90 | $24.59 | 216938 |
| 2022-10-11 | 26.04 | $25.02 | 512500 |
| 2022-10-10 | 26.14 | $24.91 | 205700 |
| 2022-10-07 | 26.27 | $25.09 | 274207 |
| 2022-10-06 | 26.40 | $25.36 | 286600 |
| 2022-10-05 | 26.51 | $25.95 | 293300 |
| 2022-10-04 | 26.57 | $26.24 | 834211 |
| 2022-10-03 | 26.60 | $25.56 | 407200 |
| 2022-09-30 | 26.71 | $24.88 | 433600 |
| 2022-09-29 | 26.90 | $25.10 | 488900 |
| 2022-09-28 | 27.09 | $25.77 | 712500 |
| 2022-09-27 | 27.23 | $24.99 | 560344 |
| 2022-09-26 | 27.47 | $25.04 | 607033 |
| 2022-09-23 | 27.72 | $25.79 | 506613 |
| 2022-09-22 | 27.92 | $27.06 | 493745 |
| 2022-09-21 | 28.02 | $27.40 | 249000 |
| 2022-09-20 | 28.08 | $27.72 | 209000 |
| 2022-09-19 | 28.12 | $28.01 | 239544 |
| 2022-09-16 | 28.13 | $27.76 | 463229 |
| 2022-09-15 | 28.17 | $28.09 | 242205 |
| 2022-09-14 | 28.18 | $28.54 | 369800 |
| 2022-09-13 | 28.14 | $28.14 | 381300 |
| 2022-09-12 | 28.14 | $28.76 | 230717 |
| 2022-09-09 | 28.07 | $28.42 | 199300 |
| 2022-09-08 | 28.04 | $28.11 | 253108 |
| 2022-09-07 | 28.03 | $28.02 | 316534 |
| 2022-09-06 | 28.03 | $27.65 | 445600 |
| 2022-09-02 | 28.07 | $27.82 | 284903 |
| 2022-09-01 | 28.10 | $27.74 | 796537 |
| 2022-08-31 | 28.13 | $27.75 | 348300 |
| 2022-08-30 | 28.17 | $28.01 | 555600 |
| 2022-08-29 | 28.19 | $28.62 | 222222 |
| 2022-08-26 | 28.15 | $28.57 | 341729 |
| 2022-08-25 | 28.10 | $29.00 | 384430 |
| 2022-08-24 | 28.01 | $28.79 | 587700 |
| 2022-08-23 | 27.93 | $28.65 | 245600 |
| 2022-08-22 | 27.85 | $28.40 | 189503 |
| 2022-08-19 | 27.79 | $28.65 | 284648 |
| 2022-08-18 | 27.70 | $28.76 | 180239 |
| 2022-08-17 | 27.59 | $28.46 | 320600 |
| 2022-08-16 | 27.50 | $28.61 | 306200 |
| 2022-08-15 | 27.38 | $28.42 | 519400 |
| 2022-08-12 | 27.27 | $28.43 | 380600 |
| 2022-08-11 | 27.15 | $28.11 | 206240 |
| 2022-08-10 | 27.05 | $27.89 | 260800 |
| 2022-08-09 | 26.96 | $27.56 | 256200 |
| 2022-08-08 | 26.90 | $27.38 | 220003 |
| 2022-08-05 | 26.85 | $27.21 | 772042 |
| 2022-08-04 | 26.81 | $27.24 | 328413 |
| 2022-08-03 | 26.76 | $27.57 | 586313 |
| 2022-08-02 | 26.68 | $27.55 | 428302 |
| 2022-08-01 | 26.58 | $27.75 | 546600 |
| 2022-07-29 | 26.46 | $27.83 | 379215 |
| 2022-07-28 | 26.32 | $27.61 | 477444 |
| 2022-07-27 | 26.18 | $27.13 | 270123 |
| 2022-07-26 | 26.08 | $26.88 | 268900 |
| 2022-07-25 | 26.00 | $26.77 | 369502 |
| 2022-07-22 | 25.92 | $26.14 | 315900 |
| 2022-07-21 | 25.89 | $26.13 | 590946 |
| 2022-07-20 | 25.87 | $26.11 | 494400 |
| 2022-07-19 | 25.84 | $26.19 | 232400 |
| 2022-07-18 | 25.81 | $25.72 | 299341 |
| 2022-07-15 | 25.82 | $25.62 | 344229 |
| 2022-07-14 | 25.84 | $25.35 | 413900 |
| 2022-07-13 | 25.89 | $25.50 | 439400 |
| 2022-07-12 | 25.93 | $25.44 | 211131 |
| 2022-07-11 | 25.98 | $25.70 | 231812 |
| 2022-07-08 | 26.01 | $25.77 | 373100 |
| 2022-07-07 | 26.04 | $25.77 | 353518 |
| 2022-07-06 | 26.06 | $25.26 | 486946 |
| 2022-07-05 | 26.15 | $25.40 | 373714 |
| 2022-07-01 | 26.23 | $26.11 | 319105 |
| 2022-06-30 | 26.24 | $25.74 | 473142 |
| 2022-06-29 | 26.29 | $25.77 | 517902 |
| 2022-06-28 | 26.35 | $25.98 | 547300 |
| 2022-06-27 | 26.39 | $25.78 | 744622 |
| 2022-06-24 | 26.45 | $25.45 | 412941 |
| 2022-06-23 | 26.55 | $25.19 | 309800 |
| 2022-06-22 | 26.70 | $25.18 | 504020 |
| 2022-06-21 | 26.86 | $25.47 | 294530 |
| 2022-06-17 | 27.00 | $24.71 | 1.2M |
| 2022-06-16 | 27.24 | $25.11 | 759600 |
| 2022-06-15 | 27.47 | $26.00 | 782100 |
| 2022-06-14 | 27.62 | $26.09 | 1.8M |
| 2022-06-13 | 27.79 | $26.57 | 493100 |
| 2022-06-10 | 27.91 | $27.67 | 470500 |
| 2022-06-09 | 27.94 | $28.11 | 450000 |
| 2022-06-08 | 27.92 | $28.58 | 384517 |
| 2022-06-07 | 27.85 | $28.93 | 424500 |
| 2022-06-06 | 27.74 | $28.51 | 301500 |
| 2022-06-03 | 27.66 | $28.45 | 581404 |
| 2022-06-02 | 27.57 | $28.52 | 469000 |
| 2022-06-01 | 27.47 | $28.26 | 441000 |
| 2022-05-31 | 27.39 | $28.05 | 807609 |
| 2022-05-27 | 27.32 | $28.23 | 418100 |
| 2022-05-26 | 27.23 | $27.85 | 358200 |
| 2022-05-25 | 27.16 | $27.71 | 503246 |
| 2022-05-24 | 27.10 | $27.41 | 817536 |
| 2022-05-23 | 27.07 | $27.29 | 412017 |
| 2022-05-20 | 27.05 | $26.98 | 446930 |
| 2022-05-19 | 27.05 | $26.89 | 489000 |
| 2022-05-18 | 27.07 | $27.09 | 3.1M |
| 2022-05-17 | 27.07 | $27.39 | 423500 |
| 2022-05-16 | 27.04 | $27.01 | 330000 |
| 2022-05-13 | 27.04 | $26.70 | 421900 |
| 2022-05-12 | 27.07 | $26.23 | 455704 |
| 2022-05-11 | 27.16 | $26.36 | 874731 |
| 2022-05-10 | 27.25 | $26.40 | 712500 |
| 2022-05-09 | 27.34 | $26.60 | 581121 |
| 2022-05-06 | 27.41 | $27.38 | 388300 |
| 2022-05-05 | 27.42 | $27.23 | 391541 |
| 2022-05-04 | 27.44 | $27.74 | 587043 |
| 2022-05-03 | 27.40 | $27.00 | 997200 |
| 2022-05-02 | 27.45 | $26.51 | 645118 |
| 2022-04-29 | 27.55 | $26.69 | 3.2M |
| 2022-04-28 | 27.64 | $27.45 | 898437 |
| 2022-04-27 | 27.66 | $27.00 | 279733 |
| 2022-04-26 | 27.73 | $26.99 | 396100 |
| 2022-04-25 | 27.80 | $27.12 | 568900 |
| 2022-04-22 | 27.87 | $27.59 | 346230 |
| 2022-04-21 | 27.90 | $28.22 | 505821 |
| 2022-04-20 | 27.87 | $28.62 | 476300 |
| 2022-04-19 | 27.79 | $28.41 | 541200 |
| 2022-04-18 | 27.73 | $28.24 | 254105 |
| 2022-04-14 | 27.67 | $28.25 | 450800 |
| 2022-04-13 | 27.61 | $28.22 | 608600 |
| 2022-04-12 | 27.55 | $28.11 | 721800 |
| 2022-04-11 | 27.49 | $27.97 | 495300 |
| 2022-04-08 | 27.44 | $28.26 | 494400 |
| 2022-04-07 | 27.35 | $28.12 | 393700 |
| 2022-04-06 | 27.27 | $28.00 | 323200 |
| 2022-04-05 | 27.19 | $27.82 | 309000 |
| 2022-04-04 | 27.13 | $27.92 | 352100 |
| 2022-04-01 | 27.05 | $27.97 | 660300 |
| 2022-03-31 | 26.95 | $27.69 | 288523 |
| 2022-03-30 | 26.87 | $27.82 | 454307 |
| 2022-03-29 | 26.77 | $27.69 | 439902 |
| 2022-03-28 | 26.67 | $27.48 | 503334 |
| 2022-03-25 | 26.59 | $27.57 | 406906 |
| 2022-03-24 | 26.48 | $27.27 | 412000 |
| 2022-03-23 | 26.40 | $27.00 | 601130 |
| 2022-03-22 | 26.34 | $26.92 | 3.2M |
| 2022-03-21 | 26.28 | $26.83 | 254600 |
| 2022-03-18 | 26.22 | $26.47 | 344404 |
| 2022-03-17 | 26.19 | $26.54 | 509304 |
| 2022-03-16 | 26.16 | $26.29 | 1.6M |
| 2022-03-15 | 26.14 | $26.23 | 652800 |
| 2022-03-14 | 26.13 | $26.20 | 595500 |
| 2022-03-11 | 26.13 | $26.67 | 356536 |
| 2022-03-10 | 26.07 | $26.89 | 240900 |
| 2022-03-09 | 25.98 | $26.61 | 462621 |
| 2022-03-08 | 25.92 | $26.87 | 523000 |
| 2022-03-07 | 25.82 | $26.86 | 448400 |
| 2022-03-04 | 25.71 | $26.85 | 263541 |
| 2022-03-03 | 25.59 | $26.56 | 231000 |
| 2022-03-02 | 25.48 | $26.39 | 341600 |
| 2022-03-01 | 25.39 | $25.97 | 432700 |
| 2022-02-28 | 25.33 | $26.03 | 461001 |
| 2022-02-25 | 25.25 | $25.64 | 669037 |
| 2022-02-24 | 25.21 | $24.97 | 452213 |
| 2022-02-23 | 25.24 | $24.76 | 403300 |
| 2022-02-22 | 25.29 | $24.87 | 411123 |
| 2022-02-18 | 25.33 | $25.08 | 305345 |
| 2022-02-17 | 25.36 | $25.24 | 189200 |
| 2022-02-16 | 25.37 | $25.34 | 456300 |
| 2022-02-15 | 25.37 | $25.25 | 215500 |
| 2022-02-14 | 25.39 | $25.29 | 395600 |
| 2022-02-11 | 25.40 | $25.59 | 448741 |
| 2022-02-10 | 25.37 | $25.31 | 303136 |
| 2022-02-09 | 25.38 | $25.83 | 216900 |
| 2022-02-08 | 25.33 | $25.61 | 266500 |
| 2022-02-07 | 25.31 | $25.63 | 196000 |
| 2022-02-04 | 25.27 | $25.59 | 192600 |
| 2022-02-03 | 25.24 | $25.66 | 234000 |
| 2022-02-02 | 25.19 | $25.81 | 349629 |
| 2022-02-01 | 25.13 | $25.60 | 426000 |
| 2022-01-31 | 25.08 | $25.53 | 553732 |
| 2022-01-28 | 25.03 | $25.13 | 469528 |
| 2022-01-27 | 25.02 | $24.99 | 424639 |
| 2022-01-26 | 25.02 | $24.95 | 584600 |
| 2022-01-25 | 25.03 | $24.84 | 662300 |
| 2022-01-24 | 25.05 | $24.68 | 589515 |
| 2022-01-21 | 25.09 | $24.89 | 569700 |
| 2022-01-20 | 25.11 | $25.11 | 177223 |
| 2022-01-19 | 25.11 | $25.27 | 410400 |
| 2022-01-18 | 25.10 | $25.41 | 507700 |
| 2022-01-14 | 25.06 | $25.53 | 334904 |
| 2022-01-13 | 25.01 | $25.50 | 655100 |
| 2022-01-12 | 24.96 | $25.50 | 300100 |
| 2022-01-11 | 24.91 | $25.41 | 436232 |
| 2022-01-10 | 24.85 | $25.25 | 419100 |
| 2022-01-07 | 24.81 | $25.30 | 496600 |
| 2022-01-06 | 24.76 | $25.12 | 296200 |
| 2022-01-05 | 24.72 | $25.05 | 330845 |
| 2022-01-04 | 24.69 | $25.19 | 316500 |
| 2022-01-03 | 24.64 | $25.06 | 371300 |
| 2021-12-31 | 24.59 | $24.96 | 215300 |
| 2021-12-30 | 24.55 | $24.74 | 371700 |
| 2021-12-29 | 24.53 | $24.74 | 201517 |
| 2021-12-28 | 24.51 | $24.72 | 278003 |
| 2021-12-27 | 24.49 | $24.65 | 278829 |
| 2021-12-23 | 24.47 | $24.45 | 407200 |
| 2021-12-22 | 24.48 | $24.55 | 366708 |
| 2021-12-21 | 24.47 | $24.38 | 461116 |
| 2021-12-20 | 24.48 | $24.19 | 418900 |
| 2021-12-17 | 24.51 | $24.40 | 253300 |
| 2021-12-16 | 24.52 | $24.65 | 590422 |
| 2021-12-15 | 24.50 | $24.55 | 588400 |
| 2021-12-14 | 24.50 | $24.28 | 184800 |
| 2021-12-13 | 24.52 | $24.47 | 192100 |
| 2021-12-10 | 24.53 | $24.49 | 228538 |
| 2021-12-09 | 24.53 | $24.39 | 310300 |
| 2021-12-08 | 24.55 | $24.57 | 155800 |
| 2021-12-07 | 24.54 | $24.57 | 382744 |
| 2021-12-06 | 24.54 | $24.35 | 197831 |
| 2021-12-03 | 24.56 | $24.10 | 223017 |
| 2021-12-02 | 24.61 | $24.10 | 147142 |
| 2021-12-01 | 24.66 | $23.74 | 201200 |
| 2021-11-30 | 24.76 | $23.95 | 270400 |
| 2021-11-29 | 24.85 | $24.62 | 134000 |
| 2021-11-26 | 24.87 | $24.54 | 129740 |
| 2021-11-24 | 24.90 | $25.03 | 201700 |
| 2021-11-23 | 24.89 | $24.84 | 122440 |
| 2021-11-22 | 24.90 | $24.70 | 134345 |
| 2021-11-19 | 24.92 | $24.58 | 215400 |
| 2021-11-18 | 24.95 | $24.72 | 205134 |
| 2021-11-17 | 24.98 | $24.81 | 402400 |
| 2021-11-16 | 25.00 | $24.99 | 240900 |
| 2021-11-15 | 25.00 | $25.07 | 168603 |
| 2021-11-12 | 24.99 | $24.91 | 98637 |
| 2021-11-11 | 25.00 | $24.87 | 113125 |
| 2021-11-10 | 25.01 | $24.88 | 189406 |
| 2021-11-09 | 25.02 | $25.02 | 188635 |
| 2021-11-08 | 25.02 | $25.00 | 218539 |
| 2021-11-05 | 25.03 | $25.15 | 194246 |
| 2021-11-04 | 25.01 | $25.04 | 156941 |
| 2021-11-03 | 25.01 | $25.16 | 260800 |
| 2021-11-02 | 25.00 | $25.22 | 222039 |
| 2021-11-01 | 24.97 | $25.35 | 150800 |
| 2021-10-29 | 24.93 | $25.05 | 202300 |
| 2021-10-28 | 24.92 | $25.21 | 141700 |
| 2021-10-27 | 24.89 | $25.10 | 235000 |
| 2021-10-26 | 24.87 | $25.34 | 222000 |
| 2021-10-25 | 24.82 | $25.45 | 159200 |
| 2021-10-22 | 24.75 | $25.43 | 94300 |
| 2021-10-21 | 24.68 | $25.34 | 185200 |
| 2021-10-20 | 24.61 | $25.45 | 187348 |
| 2021-10-19 | 24.52 | $25.21 | 140100 |
| 2021-10-18 | 24.45 | $25.05 | 157508 |
| 2021-10-15 | 24.39 | $25.10 | 125427 |
| 2021-10-14 | 24.31 | $25.02 | 129800 |
| 2021-10-13 | 24.24 | $24.71 | 137430 |
| 2021-10-12 | 24.19 | $24.44 | 185812 |
| 2021-10-11 | 24.16 | $24.27 | 133933 |
| 2021-10-08 | 24.15 | $24.31 | 117500 |
| 2021-10-07 | 24.13 | $24.25 | 156900 |
| 2021-10-06 | 24.12 | $24.12 | 174700 |
| 2021-10-05 | 24.12 | $24.16 | 499400 |
| 2021-10-04 | 24.11 | $24.23 | 215139 |
| 2021-10-01 | 24.10 | $23.87 | 275600 |
| 2021-09-30 | 24.13 | $23.67 | 234400 |
| 2021-09-29 | 24.17 | $23.91 | 261213 |
| 2021-09-28 | 24.20 | $23.79 | 253000 |
| 2021-09-27 | 24.25 | $24.08 | 219600 |
| 2021-09-24 | 24.26 | $23.92 | 192720 |
| 2021-09-23 | 24.30 | $24.01 | 231200 |
| 2021-09-22 | 24.33 | $24.00 | 343614 |
| 2021-09-21 | 24.36 | $23.79 | 326705 |
| 2021-09-20 | 24.42 | $23.74 | 296100 |
| 2021-09-17 | 24.50 | $24.14 | 151325 |
| 2021-09-16 | 24.53 | $24.40 | 317235 |
| 2021-09-15 | 24.55 | $24.55 | 191700 |
| 2021-09-14 | 24.55 | $24.45 | 181500 |
| 2021-09-13 | 24.56 | $24.59 | 79100 |
| 2021-09-10 | 24.56 | $24.43 | 111000 |
| 2021-09-09 | 24.57 | $24.64 | 136900 |
| 2021-09-08 | 24.56 | $24.81 | 131400 |
| 2021-09-07 | 24.54 | $24.71 | 191400 |
| 2021-09-03 | 24.52 | $24.96 | 130600 |
| 2021-09-02 | 24.47 | $25.04 | 133600 |
| 2021-09-01 | 24.41 | $24.67 | 237417 |
| 2021-08-31 | 24.38 | $24.41 | 151841 |
| 2021-08-30 | 24.38 | $24.48 | 186940 |
| 2021-08-27 | 24.37 | $24.50 | 151019 |
| 2021-08-26 | 24.36 | $24.22 | 118546 |
| 2021-08-25 | 24.37 | $24.48 | 391600 |
| 2021-08-24 | 24.36 | $24.32 | 251300 |
| 2021-08-23 | 24.36 | $24.28 | 270246 |
| 2021-08-20 | 24.37 | $24.21 | 278625 |
| 2021-08-19 | 24.39 | $23.99 | 192900 |
| 2021-08-18 | 24.43 | $24.27 | 133300 |
| 2021-08-17 | 24.45 | $24.52 | 173603 |
| 2021-08-16 | 24.44 | $24.62 | 110316 |
| 2021-08-13 | 24.42 | $24.68 | 158500 |
| 2021-08-12 | 24.39 | $24.69 | 148107 |
| 2021-08-11 | 24.36 | $24.61 | 144300 |
| 2021-08-10 | 24.34 | $24.47 | 180505 |
| 2021-08-09 | 24.32 | $24.23 | 123600 |
| 2021-08-06 | 24.33 | $24.33 | 104903 |
| 2021-08-05 | 24.33 | $24.37 | 105600 |
| 2021-08-04 | 24.33 | $24.20 | 272808 |
| 2021-08-03 | 24.34 | $24.40 | 233500 |
| 2021-08-02 | 24.34 | $24.24 | 107629 |
| 2021-07-30 | 24.35 | $24.24 | 128500 |
| 2021-07-29 | 24.36 | $24.49 | 169200 |
| 2021-07-28 | 24.34 | $24.39 | 276849 |
| 2021-07-27 | 24.34 | $24.36 | 397144 |
| 2021-07-26 | 24.33 | $24.30 | 297539 |
| 2021-07-23 | 24.34 | $24.12 | 260100 |
| 2021-07-22 | 24.36 | $24.00 | 120909 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
43.96
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.02
Average
31.30
Maximum
44.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.96 | $44.16 | 177126 |
| 2026-07-17 | 43.93 | $44.19 | 144200 |
| 2026-07-16 | 43.88 | $44.31 | 159500 |
| 2026-07-15 | 43.82 | $43.86 | 239882 |
| 2026-07-14 | 43.80 | $44.32 | 162900 |
| 2026-07-13 | 43.73 | $44.31 | 243244 |
| 2026-07-10 | 43.65 | $43.79 | 172831 |
| 2026-07-09 | 43.62 | $43.79 | 124200 |
| 2026-07-08 | 43.59 | $44.08 | 208600 |
| 2026-07-07 | 43.53 | $44.11 | 241400 |
| 2026-07-06 | 43.46 | $43.36 | 190900 |
| 2026-07-02 | 43.46 | $43.70 | 200300 |
| 2026-07-01 | 43.43 | $43.13 | 394623 |
| 2026-06-30 | 43.45 | $43.50 | 226500 |
| 2026-06-29 | 43.43 | $43.82 | 436020 |
| 2026-06-26 | 43.38 | $44.03 | 398600 |
| 2026-06-25 | 43.30 | $43.79 | 191000 |
| 2026-06-24 | 43.25 | $43.63 | 192700 |
| 2026-06-23 | 43.21 | $43.69 | 187816 |
| 2026-06-22 | 43.18 | $43.16 | 186600 |
| 2026-06-18 | 43.20 | $42.96 | 158130 |
| 2026-06-17 | 43.24 | $42.81 | 364400 |
| 2026-06-16 | 43.30 | $43.20 | 287400 |
| 2026-06-15 | 43.33 | $43.25 | 301215 |
| 2026-06-12 | 43.36 | $43.54 | 274041 |
| 2026-06-11 | 43.36 | $43.20 | 481741 |
| 2026-06-10 | 43.40 | $43.33 | 214613 |
| 2026-06-09 | 43.43 | $43.11 | 223500 |
| 2026-06-08 | 43.48 | $43.01 | 652700 |
| 2026-06-05 | 43.54 | $43.46 | 521900 |
| 2026-06-04 | 43.56 | $43.39 | 477910 |
| 2026-06-03 | 43.58 | $43.11 | 231816 |
| 2026-06-02 | 43.64 | $43.14 | 269637 |
| 2026-06-01 | 43.70 | $42.52 | 688100 |
| 2026-05-29 | 43.83 | $42.88 | 287506 |
| 2026-05-28 | 43.94 | $43.36 | 139400 |
| 2026-05-27 | 44.00 | $43.77 | 219901 |
| 2026-05-26 | 44.02 | $44.16 | 226400 |
| 2026-05-22 | 44.00 | $44.57 | 108300 |
| 2026-05-21 | 43.94 | $44.25 | 265831 |
| 2026-05-20 | 43.91 | $44.11 | 176404 |
| 2026-05-19 | 43.88 | $44.35 | 300200 |
| 2026-05-18 | 43.82 | $44.00 | 456231 |
| 2026-05-15 | 43.79 | $43.65 | 438935 |
| 2026-05-14 | 43.80 | $44.12 | 237261 |
| 2026-05-13 | 43.75 | $43.64 | 400026 |
| 2026-05-12 | 43.75 | $43.76 | 192134 |
| 2026-05-11 | 43.73 | $43.52 | 219332 |
| 2026-05-08 | 43.74 | $43.07 | 470439 |
| 2026-05-07 | 43.80 | $43.47 | 226800 |
| 2026-05-06 | 43.82 | $43.68 | 276400 |
| 2026-05-05 | 43.82 | $44.42 | 138040 |
| 2026-05-04 | 43.76 | $44.48 | 132648 |
| 2026-05-01 | 43.68 | $44.41 | 181200 |
| 2026-04-30 | 43.60 | $44.73 | 308526 |
| 2026-04-29 | 43.49 | $43.88 | 217900 |
| 2026-04-28 | 43.46 | $43.80 | 211446 |
| 2026-04-27 | 43.44 | $43.55 | 166700 |
| 2026-04-24 | 43.44 | $43.49 | 158200 |
| 2026-04-23 | 43.45 | $43.56 | 161000 |
| 2026-04-22 | 43.46 | $42.92 | 254726 |
| 2026-04-21 | 43.53 | $42.82 | 268548 |
| 2026-04-20 | 43.61 | $43.09 | 238700 |
| 2026-04-17 | 43.67 | $43.13 | 186847 |
| 2026-04-16 | 43.73 | $43.40 | 115900 |
| 2026-04-15 | 43.76 | $43.22 | 363000 |
| 2026-04-14 | 43.82 | $43.51 | 124400 |
| 2026-04-13 | 43.85 | $43.57 | 223200 |
| 2026-04-10 | 43.87 | $44.10 | 178200 |
| 2026-04-09 | 43.84 | $44.22 | 237500 |
| 2026-04-08 | 43.80 | $44.06 | 252700 |
| 2026-04-07 | 43.76 | $44.06 | 351009 |
| 2026-04-06 | 43.73 | $43.75 | 215236 |
| 2026-04-02 | 43.73 | $43.80 | 171100 |
| 2026-04-01 | 43.71 | $43.50 | 270200 |
| 2026-03-31 | 43.73 | $43.66 | 493920 |
| 2026-03-30 | 43.74 | $43.92 | 337337 |
| 2026-03-27 | 43.72 | $43.86 | 527600 |
| 2026-03-26 | 43.71 | $43.78 | 222139 |
| 2026-03-25 | 43.70 | $43.94 | 152704 |
| 2026-03-24 | 43.68 | $43.94 | 192100 |
| 2026-03-23 | 43.65 | $43.48 | 151800 |
| 2026-03-20 | 43.66 | $43.16 | 420336 |
| 2026-03-19 | 43.71 | $43.85 | 600800 |
| 2026-03-18 | 43.68 | $43.61 | 271200 |
| 2026-03-17 | 43.67 | $43.96 | 237400 |
| 2026-03-16 | 43.62 | $43.95 | 171400 |
| 2026-03-13 | 43.57 | $43.81 | 259357 |
| 2026-03-12 | 43.52 | $43.53 | 213817 |
| 2026-03-11 | 43.49 | $43.53 | 188512 |
| 2026-03-10 | 43.45 | $43.32 | 388334 |
| 2026-03-09 | 43.42 | $43.64 | 410600 |
| 2026-03-06 | 43.35 | $43.69 | 363500 |
| 2026-03-05 | 43.25 | $43.67 | 1.1M |
| 2026-03-04 | 43.15 | $43.94 | 295603 |
| 2026-03-03 | 43.00 | $43.86 | 155004 |
| 2026-03-02 | 42.84 | $44.02 | 211700 |
| 2026-02-27 | 42.64 | $43.77 | 264704 |
| 2026-02-26 | 42.45 | $43.44 | 197141 |
| 2026-02-25 | 42.28 | $43.24 | 240121 |
| 2026-02-24 | 42.11 | $43.30 | 226423 |
| 2026-02-23 | 41.92 | $43.17 | 269800 |
| 2026-02-20 | 41.72 | $43.06 | 247316 |
| 2026-02-19 | 41.51 | $42.82 | 226500 |
| 2026-02-18 | 41.31 | $42.51 | 352500 |
| 2026-02-17 | 41.13 | $42.86 | 291446 |
| 2026-02-13 | 40.89 | $42.96 | 176718 |
| 2026-02-12 | 40.62 | $42.04 | 201200 |
| 2026-02-11 | 40.43 | $41.77 | 175145 |
| 2026-02-10 | 40.25 | $41.25 | 296329 |
| 2026-02-09 | 40.10 | $40.94 | 426200 |
| 2026-02-06 | 39.97 | $40.77 | 198124 |
| 2026-02-05 | 39.84 | $40.57 | 210029 |
| 2026-02-04 | 39.71 | $40.53 | 171830 |
| 2026-02-03 | 39.57 | $40.54 | 236600 |
| 2026-02-02 | 39.42 | $39.84 | 330258 |
| 2026-01-30 | 39.33 | $40.10 | 150500 |
| 2026-01-29 | 39.21 | $40.22 | 313100 |
| 2026-01-28 | 39.06 | $40.00 | 184200 |
| 2026-01-27 | 38.92 | $39.91 | 166816 |
| 2026-01-26 | 38.78 | $39.52 | 206200 |
| 2026-01-23 | 38.68 | $39.31 | 240400 |
| 2026-01-22 | 38.58 | $39.41 | 170113 |
| 2026-01-21 | 38.47 | $39.39 | 443821 |
| 2026-01-20 | 38.35 | $39.07 | 228000 |
| 2026-01-16 | 38.25 | $39.32 | 243400 |
| 2026-01-15 | 38.12 | $39.05 | 259000 |
| 2026-01-14 | 38.01 | $38.78 | 291710 |
| 2026-01-13 | 37.93 | $38.48 | 238438 |
| 2026-01-12 | 37.87 | $38.13 | 170836 |
| 2026-01-09 | 37.84 | $37.95 | 227600 |
| 2026-01-08 | 37.83 | $37.74 | 305026 |
| 2026-01-07 | 37.84 | $37.44 | 347100 |
| 2026-01-06 | 37.89 | $37.77 | 295900 |
| 2026-01-05 | 37.91 | $38.00 | 349741 |
| 2026-01-02 | 37.91 | $38.23 | 431136 |
| 2025-12-31 | 37.89 | $37.87 | 219800 |
| 2025-12-30 | 37.91 | $38.05 | 313100 |
| 2025-12-29 | 37.91 | $37.91 | 167009 |
| 2025-12-26 | 37.94 | $37.80 | 73026 |
| 2025-12-24 | 37.98 | $37.91 | 88609 |
| 2025-12-23 | 38.01 | $37.89 | 196037 |
| 2025-12-22 | 38.05 | $37.70 | 375200 |
| 2025-12-19 | 38.11 | $37.49 | 306100 |
| 2025-12-18 | 38.19 | $37.67 | 281447 |
| 2025-12-17 | 38.26 | $37.73 | 236820 |
| 2025-12-16 | 38.33 | $37.64 | 259224 |
| 2025-12-15 | 38.41 | $38.02 | 187300 |
| 2025-12-12 | 38.45 | $37.88 | 131500 |
| 2025-12-11 | 38.51 | $38.24 | 212242 |
| 2025-12-10 | 38.54 | $38.11 | 246500 |
| 2025-12-09 | 38.58 | $38.20 | 292015 |
| 2025-12-08 | 38.61 | $38.38 | 264500 |
| 2025-12-05 | 38.63 | $38.62 | 141800 |
| 2025-12-04 | 38.62 | $38.77 | 169339 |
| 2025-12-03 | 38.58 | $38.64 | 191502 |
| 2025-12-02 | 38.56 | $38.48 | 203600 |
| 2025-12-01 | 38.54 | $38.87 | 229320 |
| 2025-11-28 | 38.49 | $39.26 | 90900 |
| 2025-11-26 | 38.38 | $38.93 | 435641 |
| 2025-11-25 | 38.31 | $38.60 | 305900 |
| 2025-11-24 | 38.26 | $38.57 | 169328 |
| 2025-11-21 | 38.21 | $38.44 | 217541 |
| 2025-11-20 | 38.17 | $38.22 | 185157 |
| 2025-11-19 | 38.16 | $38.28 | 194814 |
| 2025-11-18 | 38.13 | $38.46 | 202500 |
| 2025-11-17 | 38.09 | $38.42 | 211600 |
| 2025-11-14 | 38.05 | $38.54 | 225021 |
| 2025-11-13 | 37.99 | $38.27 | 229200 |
| 2025-11-12 | 37.96 | $38.49 | 180700 |
| 2025-11-11 | 37.91 | $38.44 | 139320 |
| 2025-11-10 | 37.86 | $38.27 | 163900 |
| 2025-11-07 | 37.83 | $38.15 | 139832 |
| 2025-11-06 | 37.80 | $37.76 | 225707 |
| 2025-11-05 | 37.82 | $37.63 | 225200 |
| 2025-11-04 | 37.85 | $37.38 | 228712 |
| 2025-11-03 | 37.91 | $37.58 | 596901 |
| 2025-10-31 | 37.95 | $37.60 | 274102 |
| 2025-10-30 | 38.00 | $37.72 | 391000 |
| 2025-10-29 | 38.03 | $37.67 | 622900 |
| 2025-10-28 | 38.07 | $37.83 | 185737 |
| 2025-10-27 | 38.10 | $38.11 | 182300 |
| 2025-10-24 | 38.11 | $38.04 | 210416 |
| 2025-10-23 | 38.12 | $38.01 | 226543 |
| 2025-10-22 | 38.13 | $38.14 | 188400 |
| 2025-10-21 | 38.14 | $38.08 | 160114 |
| 2025-10-20 | 38.14 | $38.27 | 156592 |
| 2025-10-17 | 38.13 | $37.95 | 151614 |
| 2025-10-16 | 38.15 | $38.01 | 341900 |
| 2025-10-15 | 38.16 | $38.31 | 244500 |
| 2025-10-14 | 38.14 | $38.08 | 173616 |
| 2025-10-13 | 38.14 | $37.95 | 137700 |
| 2025-10-10 | 38.15 | $37.71 | 173717 |
| 2025-10-09 | 38.18 | $38.00 | 135800 |
| 2025-10-08 | 38.19 | $38.51 | 147600 |
| 2025-10-07 | 38.15 | $38.37 | 255718 |
| 2025-10-06 | 38.11 | $38.34 | 281000 |
| 2025-10-03 | 38.07 | $38.27 | 856900 |
| 2025-10-02 | 38.04 | $38.18 | 148410 |
| 2025-10-01 | 38.01 | $38.21 | 299720 |
| 2025-09-30 | 37.97 | $38.29 | 254828 |
| 2025-09-29 | 37.93 | $38.23 | 190737 |
| 2025-09-26 | 37.89 | $38.28 | 303200 |
| 2025-09-25 | 37.84 | $38.06 | 176200 |
| 2025-09-24 | 37.82 | $38.38 | 224100 |
| 2025-09-23 | 37.76 | $38.02 | 145800 |
| 2025-09-22 | 37.74 | $37.71 | 123700 |
| 2025-09-19 | 37.74 | $37.60 | 184900 |
| 2025-09-18 | 37.76 | $37.85 | 191700 |
| 2025-09-17 | 37.75 | $37.80 | 116911 |
| 2025-09-16 | 37.75 | $37.65 | 168600 |
| 2025-09-15 | 37.77 | $37.94 | 211446 |
| 2025-09-12 | 37.75 | $37.91 | 293700 |
| 2025-09-11 | 37.74 | $37.96 | 182729 |
| 2025-09-10 | 37.73 | $37.68 | 216322 |
| 2025-09-09 | 37.74 | $37.41 | 164100 |
| 2025-09-08 | 37.78 | $37.30 | 280424 |
| 2025-09-05 | 37.83 | $37.55 | 218200 |
| 2025-09-04 | 37.86 | $37.72 | 181500 |
| 2025-09-03 | 37.88 | $37.71 | 128633 |
| 2025-09-02 | 37.90 | $37.78 | 241200 |
| 2025-08-29 | 37.92 | $37.97 | 147433 |
| 2025-08-28 | 37.91 | $37.96 | 137339 |
| 2025-08-27 | 37.91 | $37.95 | 142300 |
| 2025-08-26 | 37.92 | $37.87 | 104636 |
| 2025-08-25 | 37.93 | $37.83 | 218900 |
| 2025-08-22 | 37.94 | $38.07 | 129948 |
| 2025-08-21 | 37.93 | $37.92 | 172913 |
| 2025-08-20 | 37.93 | $37.94 | 447149 |
| 2025-08-19 | 37.93 | $37.75 | 186900 |
| 2025-08-18 | 37.95 | $37.61 | 141842 |
| 2025-08-15 | 37.98 | $37.83 | 185641 |
| 2025-08-14 | 37.99 | $38.03 | 152900 |
| 2025-08-13 | 37.97 | $38.10 | 174600 |
| 2025-08-12 | 37.95 | $37.90 | 175717 |
| 2025-08-11 | 37.94 | $37.78 | 127800 |
| 2025-08-08 | 37.94 | $37.99 | 171500 |
| 2025-08-07 | 37.91 | $38.05 | 182594 |
| 2025-08-06 | 37.88 | $37.96 | 129506 |
| 2025-08-05 | 37.85 | $38.01 | 131227 |
| 2025-08-04 | 37.81 | $38.34 | 143541 |
| 2025-08-01 | 37.73 | $38.04 | 232600 |
| 2025-07-31 | 37.68 | $38.29 | 136900 |
| 2025-07-30 | 37.60 | $38.09 | 159542 |
| 2025-07-29 | 37.53 | $38.05 | 103100 |
| 2025-07-28 | 37.46 | $37.55 | 88530 |
| 2025-07-25 | 37.44 | $37.80 | 159232 |
| 2025-07-24 | 37.40 | $37.90 | 202700 |
| 2025-07-23 | 37.34 | $37.68 | 134345 |
| 2025-07-22 | 37.30 | $37.59 | 152800 |
| 2025-07-21 | 37.27 | $37.40 | 93830 |
| 2025-07-18 | 37.26 | $37.72 | 103900 |
| 2025-07-17 | 37.21 | $37.35 | 175100 |
| 2025-07-16 | 37.20 | $37.17 | 156800 |
| 2025-07-15 | 37.21 | $37.25 | 142829 |
| 2025-07-14 | 37.20 | $37.34 | 123000 |
| 2025-07-11 | 37.20 | $37.13 | 73508 |
| 2025-07-10 | 37.21 | $37.14 | 227800 |
| 2025-07-09 | 37.22 | $37.02 | 115600 |
| 2025-07-08 | 37.24 | $36.99 | 282531 |
| 2025-07-07 | 37.26 | $37.12 | 218597 |
| 2025-07-03 | 37.28 | $37.28 | 123900 |
| 2025-07-02 | 37.27 | $37.12 | 415518 |
| 2025-07-01 | 37.28 | $37.06 | 1.1M |
| 2025-06-30 | 37.30 | $37.51 | 258800 |
| 2025-06-27 | 37.27 | $37.36 | 254400 |
| 2025-06-26 | 37.25 | $37.36 | 170439 |
| 2025-06-25 | 37.24 | $37.21 | 195600 |
| 2025-06-24 | 37.23 | $37.48 | 85400 |
| 2025-06-23 | 37.20 | $37.36 | 113272 |
| 2025-06-20 | 37.17 | $37.25 | 468100 |
| 2025-06-18 | 37.15 | $37.21 | 133000 |
| 2025-06-17 | 37.14 | $37.05 | 364012 |
| 2025-06-16 | 37.15 | $37.28 | 136900 |
| 2025-06-13 | 37.13 | $37.51 | 122600 |
| 2025-06-12 | 37.09 | $37.47 | 173562 |
| 2025-06-11 | 37.04 | $37.32 | 313100 |
| 2025-06-10 | 37.01 | $37.01 | 128336 |
| 2025-06-09 | 37.01 | $36.90 | 285689 |
| 2025-06-06 | 37.02 | $37.17 | 117330 |
| 2025-06-05 | 36.99 | $36.95 | 148752 |
| 2025-06-04 | 36.99 | $36.86 | 141800 |
| 2025-06-03 | 36.99 | $37.43 | 306636 |
| 2025-06-02 | 36.93 | $37.20 | 198865 |
| 2025-05-30 | 36.89 | $36.93 | 110400 |
| 2025-05-29 | 36.87 | $36.88 | 129300 |
| 2025-05-28 | 36.85 | $36.83 | 140824 |
| 2025-05-27 | 36.84 | $37.14 | 167600 |
| 2025-05-23 | 36.79 | $36.86 | 136509 |
| 2025-05-22 | 36.77 | $36.49 | 182410 |
| 2025-05-21 | 36.79 | $36.87 | 246916 |
| 2025-05-20 | 36.76 | $37.35 | 151246 |
| 2025-05-19 | 36.69 | $37.31 | 234700 |
| 2025-05-16 | 36.60 | $37.32 | 237700 |
| 2025-05-15 | 36.51 | $37.08 | 138006 |
| 2025-05-14 | 36.44 | $36.80 | 165923 |
| 2025-05-13 | 36.39 | $36.79 | 365810 |
| 2025-05-12 | 36.34 | $36.39 | 169400 |
| 2025-05-09 | 36.31 | $36.48 | 184000 |
| 2025-05-08 | 36.27 | $36.51 | 227156 |
| 2025-05-07 | 36.21 | $36.54 | 392465 |
| 2025-05-06 | 36.14 | $36.09 | 178441 |
| 2025-05-05 | 36.11 | $36.22 | 337732 |
| 2025-05-02 | 36.05 | $36.48 | 286200 |
| 2025-05-01 | 35.97 | $36.15 | 191500 |
| 2025-04-30 | 35.93 | $36.13 | 237495 |
| 2025-04-29 | 35.90 | $36.66 | 201327 |
| 2025-04-28 | 35.82 | $36.71 | 198825 |
| 2025-04-25 | 35.74 | $36.48 | 155839 |
| 2025-04-24 | 35.68 | $36.61 | 118600 |
| 2025-04-23 | 35.62 | $36.17 | 154124 |
| 2025-04-22 | 35.61 | $36.01 | 178408 |
| 2025-04-21 | 35.61 | $35.20 | 172900 |
| 2025-04-17 | 35.71 | $36.21 | 143043 |
| 2025-04-16 | 35.72 | $35.82 | 253829 |
| 2025-04-15 | 35.77 | $35.82 | 186031 |
| 2025-04-14 | 35.83 | $35.55 | 303100 |
| 2025-04-11 | 35.93 | $34.88 | 200200 |
| 2025-04-10 | 36.10 | $34.28 | 1.5M |
| 2025-04-09 | 36.34 | $34.91 | 508942 |
| 2025-04-08 | 36.52 | $33.62 | 474300 |
| 2025-04-07 | 36.85 | $33.95 | 1.6M |
| 2025-04-04 | 37.15 | $34.55 | 745100 |
| 2025-04-03 | 37.40 | $36.95 | 544919 |
| 2025-04-02 | 37.41 | $37.89 | 476700 |
| 2025-04-01 | 37.33 | $37.69 | 1.3M |
| 2025-03-31 | 37.27 | $37.49 | 215125 |
| 2025-03-28 | 37.22 | $37.33 | 231500 |
| 2025-03-27 | 37.19 | $37.17 | 145327 |
| 2025-03-26 | 37.17 | $37.61 | 224084 |
| 2025-03-25 | 37.10 | $37.49 | 397300 |
| 2025-03-24 | 37.05 | $37.71 | 125900 |
| 2025-03-21 | 36.97 | $37.40 | 168200 |
| 2025-03-20 | 36.92 | $37.76 | 202812 |
| 2025-03-19 | 36.84 | $37.66 | 302332 |
| 2025-03-18 | 36.77 | $37.40 | 130700 |
| 2025-03-17 | 36.72 | $37.52 | 186223 |
| 2025-03-14 | 36.66 | $37.05 | 151914 |
| 2025-03-13 | 36.65 | $36.35 | 144800 |
| 2025-03-12 | 36.70 | $36.46 | 299600 |
| 2025-03-11 | 36.75 | $36.29 | 266429 |
| 2025-03-10 | 36.82 | $36.23 | 268623 |
| 2025-03-07 | 36.90 | $36.20 | 210900 |
| 2025-03-06 | 36.99 | $35.79 | 242600 |
| 2025-03-05 | 37.13 | $36.41 | 166800 |
| 2025-03-04 | 37.20 | $36.60 | 297609 |
| 2025-03-03 | 37.27 | $37.28 | 613200 |
| 2025-02-28 | 37.26 | $37.42 | 214900 |
| 2025-02-27 | 37.24 | $36.74 | 289938 |
| 2025-02-26 | 37.29 | $37.11 | 692117 |
| 2025-02-25 | 37.30 | $36.97 | 482112 |
| 2025-02-24 | 37.32 | $37.32 | 387200 |
| 2025-02-21 | 37.31 | $37.42 | 278900 |
| 2025-02-20 | 37.29 | $37.60 | 471236 |
| 2025-02-19 | 37.25 | $37.68 | 873600 |
| 2025-02-18 | 37.21 | $37.65 | 371032 |
| 2025-02-14 | 37.17 | $37.29 | 239939 |
| 2025-02-13 | 37.16 | $37.31 | 397349 |
| 2025-02-12 | 37.16 | $37.05 | 263027 |
| 2025-02-11 | 37.17 | $37.27 | 254341 |
| 2025-02-10 | 37.16 | $37.28 | 189406 |
| 2025-02-07 | 37.14 | $37.05 | 292447 |
| 2025-02-06 | 37.13 | $37.09 | 504000 |
| 2025-02-05 | 37.12 | $37.37 | 365947 |
| 2025-02-04 | 37.08 | $37.04 | 396000 |
| 2025-02-03 | 37.06 | $37.12 | 650100 |
| 2025-01-31 | 37.02 | $36.79 | 539020 |
| 2025-01-30 | 37.01 | $37.34 | 470048 |
| 2025-01-29 | 36.95 | $36.72 | 469700 |
| 2025-01-28 | 36.93 | $36.66 | 696517 |
| 2025-01-27 | 36.92 | $36.64 | 420624 |
| 2025-01-24 | 36.90 | $37.65 | 330100 |
| 2025-01-23 | 36.78 | $37.66 | 301527 |
| 2025-01-22 | 36.64 | $37.64 | 279550 |
| 2025-01-21 | 36.50 | $38.28 | 372411 |
| 2025-01-17 | 36.27 | $37.58 | 465200 |
| 2025-01-16 | 36.11 | $37.48 | 317544 |
| 2025-01-15 | 35.94 | $36.84 | 334941 |
| 2025-01-14 | 35.83 | $36.54 | 412400 |
| 2025-01-13 | 35.75 | $35.92 | 169619 |
| 2025-01-10 | 35.73 | $35.82 | 311650 |
| 2025-01-08 | 35.73 | $36.19 | 229637 |
| 2025-01-07 | 35.69 | $35.81 | 233800 |
| 2025-01-06 | 35.69 | $35.86 | 247900 |
| 2025-01-03 | 35.69 | $36.08 | 166600 |
| 2025-01-02 | 35.68 | $35.86 | 232142 |
| 2024-12-31 | 35.70 | $35.65 | 173200 |
| 2024-12-30 | 35.75 | $35.55 | 299774 |
| 2024-12-27 | 35.82 | $35.54 | 167500 |
| 2024-12-26 | 35.90 | $35.61 | 133500 |
| 2024-12-24 | 35.98 | $35.82 | 84741 |
| 2024-12-23 | 36.05 | $35.49 | 200500 |
| 2024-12-20 | 36.17 | $35.37 | 133320 |
| 2024-12-19 | 36.30 | $34.83 | 157902 |
| 2024-12-18 | 36.50 | $34.64 | 250167 |
| 2024-12-17 | 36.72 | $35.57 | 157742 |
| 2024-12-16 | 36.87 | $35.81 | 160642 |
| 2024-12-13 | 36.99 | $36.11 | 128533 |
| 2024-12-12 | 37.07 | $36.46 | 228523 |
| 2024-12-11 | 37.13 | $36.49 | 129744 |
| 2024-12-10 | 37.17 | $36.34 | 223900 |
| 2024-12-09 | 37.23 | $36.53 | 122400 |
| 2024-12-06 | 37.26 | $37.04 | 276238 |
| 2024-12-05 | 37.24 | $37.43 | 148400 |
| 2024-12-04 | 37.17 | $37.15 | 129813 |
| 2024-12-03 | 37.11 | $37.49 | 111801 |
| 2024-12-02 | 37.00 | $37.56 | 222829 |
| 2024-11-29 | 36.87 | $38.24 | 61733 |
| 2024-11-27 | 36.65 | $37.84 | 194332 |
| 2024-11-26 | 36.46 | $37.59 | 222439 |
| 2024-11-25 | 36.26 | $37.43 | 289900 |
| 2024-11-22 | 36.07 | $37.78 | 238200 |
| 2024-11-21 | 35.83 | $37.66 | 350100 |
| 2024-11-20 | 35.58 | $36.83 | 236800 |
| 2024-11-19 | 35.41 | $36.75 | 105500 |
| 2024-11-18 | 35.22 | $36.52 | 172904 |
| 2024-11-15 | 35.05 | $36.07 | 204500 |
| 2024-11-14 | 34.91 | $35.64 | 168118 |
| 2024-11-13 | 34.81 | $35.59 | 119300 |
| 2024-11-12 | 34.71 | $35.65 | 458805 |
| 2024-11-11 | 34.60 | $35.89 | 445000 |
| 2024-11-08 | 34.46 | $35.58 | 141300 |
| 2024-11-07 | 34.34 | $35.28 | 244600 |
| 2024-11-06 | 34.24 | $35.11 | 214744 |
| 2024-11-05 | 34.15 | $34.43 | 99406 |
| 2024-11-04 | 34.12 | $33.82 | 123100 |
| 2024-11-01 | 34.16 | $33.69 | 158700 |
| 2024-10-31 | 34.20 | $34.10 | 90500 |
| 2024-10-30 | 34.21 | $33.96 | 134000 |
| 2024-10-29 | 34.23 | $33.92 | 135325 |
| 2024-10-28 | 34.25 | $34.15 | 185500 |
| 2024-10-25 | 34.25 | $34.10 | 87000 |
| 2024-10-24 | 34.25 | $34.38 | 135700 |
| 2024-10-23 | 34.22 | $34.35 | 72038 |
| 2024-10-22 | 34.19 | $34.33 | 125800 |
| 2024-10-21 | 34.16 | $34.36 | 198403 |
| 2024-10-18 | 34.13 | $34.57 | 225022 |
| 2024-10-17 | 34.07 | $34.49 | 133884 |
| 2024-10-16 | 34.01 | $34.56 | 77547 |
| 2024-10-15 | 33.94 | $34.18 | 82600 |
| 2024-10-14 | 33.91 | $34.39 | 108200 |
| 2024-10-11 | 33.85 | $34.14 | 82400 |
| 2024-10-10 | 33.81 | $33.83 | 70300 |
| 2024-10-09 | 33.80 | $33.84 | 98410 |
| 2024-10-08 | 33.78 | $33.78 | 121227 |
| 2024-10-07 | 33.76 | $33.95 | 117722 |
| 2024-10-04 | 33.71 | $34.23 | 99294 |
| 2024-10-03 | 33.64 | $34.05 | 92400 |
| 2024-10-02 | 33.57 | $33.93 | 211800 |
| 2024-10-01 | 33.51 | $33.77 | 95200 |
| 2024-09-30 | 33.46 | $33.60 | 262606 |
| 2024-09-27 | 33.43 | $33.45 | 300100 |
| 2024-09-26 | 33.40 | $33.20 | 106736 |
| 2024-09-25 | 33.40 | $33.96 | 125206 |
| 2024-09-24 | 33.32 | $33.96 | 100900 |
| 2024-09-23 | 33.23 | $34.00 | 142707 |
| 2024-09-20 | 33.13 | $33.64 | 151600 |
| 2024-09-19 | 33.07 | $33.44 | 87200 |
| 2024-09-18 | 33.01 | $33.49 | 82200 |
| 2024-09-17 | 32.95 | $33.58 | 374931 |
| 2024-09-16 | 32.87 | $33.63 | 165831 |
| 2024-09-13 | 32.78 | $33.30 | 75000 |
| 2024-09-12 | 32.72 | $32.87 | 217800 |
| 2024-09-11 | 32.70 | $32.68 | 193044 |
| 2024-09-10 | 32.69 | $32.69 | 265500 |
| 2024-09-09 | 32.67 | $32.61 | 272200 |
| 2024-09-06 | 32.66 | $32.54 | 212222 |
| 2024-09-05 | 32.65 | $32.84 | 169440 |
| 2024-09-04 | 32.61 | $32.81 | 244449 |
| 2024-09-03 | 32.56 | $32.89 | 143646 |
| 2024-08-30 | 32.50 | $33.04 | 102835 |
| 2024-08-29 | 32.42 | $32.79 | 111900 |
| 2024-08-28 | 32.35 | $32.55 | 147834 |
| 2024-08-27 | 32.31 | $32.66 | 108603 |
| 2024-08-26 | 32.25 | $32.89 | 137100 |
| 2024-08-23 | 32.16 | $32.74 | 119924 |
| 2024-08-22 | 32.08 | $32.48 | 109136 |
| 2024-08-21 | 32.02 | $32.45 | 65100 |
| 2024-08-20 | 31.96 | $32.38 | 204222 |
| 2024-08-19 | 31.90 | $32.59 | 170500 |
| 2024-08-16 | 31.82 | $32.40 | 125500 |
| 2024-08-15 | 31.75 | $32.22 | 95700 |
| 2024-08-14 | 31.69 | $32.11 | 171000 |
| 2024-08-13 | 31.64 | $31.83 | 95622 |
| 2024-08-12 | 31.62 | $31.71 | 98820 |
| 2024-08-09 | 31.60 | $31.79 | 138146 |
| 2024-08-08 | 31.58 | $31.94 | 274538 |
| 2024-08-07 | 31.53 | $31.53 | 455300 |
| 2024-08-06 | 31.52 | $31.44 | 159400 |
| 2024-08-05 | 31.52 | $30.91 | 229400 |
| 2024-08-02 | 31.56 | $31.65 | 203416 |
| 2024-08-01 | 31.53 | $32.01 | 108500 |
| 2024-07-31 | 31.45 | $31.82 | 173200 |
| 2024-07-30 | 31.39 | $31.79 | 157200 |
| 2024-07-29 | 31.33 | $31.60 | 270000 |
| 2024-07-26 | 31.27 | $31.55 | 97732 |
| 2024-07-25 | 31.22 | $31.28 | 434300 |
| 2024-07-24 | 31.19 | $31.39 | 137418 |
| 2024-07-23 | 31.14 | $31.61 | 179833 |
| 2024-07-22 | 31.07 | $31.82 | 172000 |
| 2024-07-19 | 30.98 | $31.51 | 126000 |
| 2024-07-18 | 30.90 | $31.50 | 120300 |
| 2024-07-17 | 30.83 | $31.40 | 108600 |
| 2024-07-16 | 30.75 | $31.27 | 180901 |
| 2024-07-15 | 30.69 | $31.08 | 72034 |
| 2024-07-12 | 30.64 | $31.25 | 96100 |
| 2024-07-11 | 30.56 | $31.03 | 109036 |
| 2024-07-10 | 30.51 | $30.68 | 105814 |
| 2024-07-09 | 30.49 | $30.52 | 158332 |
| 2024-07-08 | 30.48 | $30.48 | 66247 |
| 2024-07-05 | 30.48 | $30.52 | 120700 |
| 2024-07-03 | 30.47 | $30.62 | 72500 |
| 2024-07-02 | 30.46 | $30.47 | 154600 |
| 2024-07-01 | 30.46 | $30.38 | 143000 |
| 2024-06-28 | 30.47 | $30.46 | 278511 |
| 2024-06-27 | 30.47 | $30.43 | 179347 |
| 2024-06-26 | 30.47 | $30.61 | 120200 |
| 2024-06-25 | 30.45 | $30.74 | 105743 |
| 2024-06-24 | 30.42 | $30.86 | 105800 |
| 2024-06-21 | 30.37 | $30.34 | 425200 |
| 2024-06-20 | 30.37 | $30.44 | 383514 |
| 2024-06-18 | 30.37 | $30.30 | 120400 |
| 2024-06-17 | 30.39 | $30.13 | 114900 |
| 2024-06-14 | 30.42 | $30.11 | 201119 |
| 2024-06-13 | 30.46 | $30.31 | 119317 |
| 2024-06-12 | 30.49 | $30.46 | 123600 |
| 2024-06-11 | 30.50 | $30.48 | 110201 |
| 2024-06-10 | 30.51 | $30.55 | 92905 |
| 2024-06-07 | 30.51 | $30.33 | 145629 |
| 2024-06-06 | 30.53 | $30.48 | 122000 |
| 2024-06-05 | 30.54 | $30.61 | 237320 |
| 2024-06-04 | 30.54 | $30.54 | 437600 |
| 2024-06-03 | 30.54 | $30.52 | 320700 |
| 2024-05-31 | 30.54 | $30.72 | 105114 |
| 2024-05-30 | 30.51 | $30.22 | 182221 |
| 2024-05-29 | 30.53 | $30.00 | 162811 |
| 2024-05-28 | 30.56 | $30.31 | 96400 |
| 2024-05-24 | 30.56 | $30.37 | 86344 |
| 2024-05-23 | 30.56 | $30.24 | 84400 |
| 2024-05-22 | 30.56 | $30.65 | 143900 |
| 2024-05-21 | 30.52 | $31.10 | 328206 |
| 2024-05-20 | 30.43 | $31.03 | 101729 |
| 2024-05-17 | 30.34 | $30.96 | 204820 |
| 2024-05-16 | 30.25 | $30.86 | 216006 |
| 2024-05-15 | 30.15 | $30.83 | 139404 |
| 2024-05-14 | 30.05 | $30.67 | 207714 |
| 2024-05-13 | 29.95 | $30.49 | 216000 |
| 2024-05-10 | 29.86 | $30.62 | 170617 |
| 2024-05-09 | 29.75 | $30.58 | 116303 |
| 2024-05-08 | 29.64 | $30.28 | 111745 |
| 2024-05-07 | 29.54 | $30.13 | 94900 |
| 2024-05-06 | 29.47 | $30.00 | 184549 |
| 2024-05-03 | 29.40 | $29.82 | 159100 |
| 2024-05-02 | 29.34 | $29.67 | 113800 |
| 2024-05-01 | 29.30 | $29.34 | 212500 |
| 2024-04-30 | 29.30 | $29.43 | 132800 |
| 2024-04-29 | 29.28 | $29.78 | 94100 |
| 2024-04-26 | 29.23 | $29.57 | 108100 |
| 2024-04-25 | 29.20 | $29.74 | 161400 |
| 2024-04-24 | 29.15 | $29.69 | 120200 |
| 2024-04-23 | 29.11 | $29.49 | 139932 |
| 2024-04-22 | 29.08 | $29.38 | 125900 |
| 2024-04-19 | 29.05 | $29.21 | 147200 |
| 2024-04-18 | 29.04 | $28.71 | 150700 |
| 2024-04-17 | 29.08 | $28.54 | 159800 |
| 2024-04-16 | 29.14 | $28.25 | 140526 |
| 2024-04-15 | 29.23 | $28.56 | 161904 |
| 2024-04-12 | 29.29 | $28.88 | 116600 |
| 2024-04-11 | 29.32 | $29.18 | 144900 |
| 2024-04-10 | 29.32 | $29.20 | 302100 |
| 2024-04-09 | 29.32 | $29.57 | 237836 |
| 2024-04-08 | 29.27 | $29.57 | 143100 |
| 2024-04-05 | 29.22 | $29.50 | 210400 |
| 2024-04-04 | 29.18 | $29.50 | 133500 |
| 2024-04-03 | 29.13 | $29.64 | 170600 |
| 2024-04-02 | 29.06 | $29.57 | 151702 |
| 2024-04-01 | 28.99 | $29.40 | 177912 |
| 2024-03-28 | 28.94 | $29.53 | 619628 |
| 2024-03-27 | 28.86 | $29.25 | 224200 |
| 2024-03-26 | 28.80 | $28.81 | 234326 |
| 2024-03-25 | 28.78 | $28.90 | 228630 |
| 2024-03-22 | 28.75 | $28.86 | 137105 |
| 2024-03-21 | 28.72 | $28.96 | 176900 |
| 2024-03-20 | 28.67 | $29.10 | 376800 |
| 2024-03-19 | 28.61 | $29.04 | 349021 |
| 2024-03-18 | 28.54 | $28.79 | 157000 |
| 2024-03-15 | 28.50 | $28.66 | 131905 |
| 2024-03-14 | 28.46 | $28.60 | 190901 |
| 2024-03-13 | 28.42 | $28.84 | 122900 |
| 2024-03-12 | 28.34 | $28.81 | 146700 |
| 2024-03-11 | 28.27 | $28.87 | 211337 |
| 2024-03-08 | 28.18 | $28.69 | 181216 |
| 2024-03-07 | 28.09 | $28.76 | 154200 |
| 2024-03-06 | 27.99 | $28.61 | 161700 |
| 2024-03-05 | 27.90 | $28.42 | 157841 |
| 2024-03-04 | 27.82 | $28.34 | 178900 |
| 2024-03-01 | 27.74 | $28.12 | 210200 |
| 2024-02-29 | 27.68 | $28.02 | 254929 |
| 2024-02-28 | 27.62 | $27.89 | 96300 |
| 2024-02-27 | 27.57 | $27.95 | 144905 |
| 2024-02-26 | 27.52 | $27.75 | 377247 |
| 2024-02-23 | 27.48 | $28.12 | 183900 |
| 2024-02-22 | 27.41 | $28.09 | 181200 |
| 2024-02-21 | 27.33 | $28.13 | 182800 |
| 2024-02-20 | 27.24 | $27.74 | 273100 |
| 2024-02-16 | 27.19 | $27.74 | 187200 |
| 2024-02-15 | 27.13 | $27.57 | 442000 |
| 2024-02-14 | 27.08 | $27.01 | 451041 |
| 2024-02-13 | 27.09 | $26.94 | 239400 |
| 2024-02-12 | 27.11 | $27.29 | 330500 |
| 2024-02-09 | 27.10 | $26.91 | 246210 |
| 2024-02-08 | 27.12 | $26.86 | 257428 |
| 2024-02-07 | 27.16 | $26.90 | 421200 |
| 2024-02-06 | 27.19 | $26.85 | 764001 |
| 2024-02-05 | 27.24 | $26.88 | 492544 |
| 2024-02-02 | 27.29 | $27.22 | 548345 |
| 2024-02-01 | 27.30 | $27.50 | 399925 |
| 2024-01-31 | 27.30 | $27.23 | 291100 |
| 2024-01-30 | 27.32 | $27.51 | 208000 |
| 2024-01-29 | 27.32 | $27.48 | 198600 |
| 2024-01-26 | 27.32 | $27.37 | 191609 |
| 2024-01-25 | 27.33 | $27.26 | 202307 |
| 2024-01-24 | 27.36 | $26.83 | 246100 |
| 2024-01-23 | 27.43 | $27.00 | 193800 |
| 2024-01-22 | 27.49 | $27.02 | 168600 |
| 2024-01-19 | 27.54 | $26.99 | 158000 |
| 2024-01-18 | 27.61 | $27.04 | 325100 |
| 2024-01-17 | 27.67 | $27.08 | 337809 |
| 2024-01-16 | 27.73 | $27.37 | 189400 |
| 2024-01-12 | 27.77 | $27.67 | 522534 |
| 2024-01-11 | 27.78 | $27.46 | 156406 |
| 2024-01-10 | 27.81 | $27.82 | 291000 |
| 2024-01-09 | 27.80 | $27.88 | 343500 |
| 2024-01-08 | 27.78 | $27.98 | 219600 |
| 2024-01-05 | 27.76 | $27.87 | 282216 |
| 2024-01-04 | 27.74 | $27.87 | 189104 |
| 2024-01-03 | 27.72 | $28.00 | 253300 |
| 2024-01-02 | 27.68 | $27.90 | 599437 |
| 2023-12-29 | 27.66 | $27.69 | 296731 |
| 2023-12-28 | 27.65 | $27.68 | 317200 |
| 2023-12-27 | 27.65 | $27.69 | 231639 |
| 2023-12-26 | 27.64 | $27.71 | 185304 |
| 2023-12-22 | 27.62 | $27.59 | 137500 |
| 2023-12-21 | 27.62 | $27.70 | 199207 |
| 2023-12-20 | 27.61 | $27.56 | 550400 |
| 2023-12-19 | 27.61 | $27.89 | 205918 |
| 2023-12-18 | 27.57 | $27.69 | 116300 |
| 2023-12-15 | 27.55 | $27.59 | 414140 |
| 2023-12-14 | 27.53 | $27.98 | 288940 |
| 2023-12-13 | 27.47 | $27.85 | 367689 |
| 2023-12-12 | 27.43 | $27.18 | 248238 |
| 2023-12-11 | 27.44 | $27.42 | 283900 |
| 2023-12-08 | 27.42 | $27.45 | 166805 |
| 2023-12-07 | 27.40 | $27.38 | 263212 |
| 2023-12-06 | 27.38 | $27.51 | 203812 |
| 2023-12-05 | 27.34 | $27.50 | 138222 |
| 2023-12-04 | 27.30 | $27.83 | 286700 |
| 2023-12-01 | 27.23 | $27.88 | 195544 |
| 2023-11-30 | 27.15 | $27.62 | 129000 |
| 2023-11-29 | 27.09 | $27.37 | 286700 |
| 2023-11-28 | 27.05 | $27.32 | 298100 |
| 2023-11-27 | 27.00 | $27.34 | 205810 |
| 2023-11-24 | 26.95 | $27.35 | 67836 |
| 2023-11-22 | 26.90 | $27.28 | 154005 |
| 2023-11-21 | 26.85 | $27.17 | 273525 |
| 2023-11-20 | 26.80 | $27.16 | 326700 |
| 2023-11-17 | 26.75 | $27.13 | 241900 |
| 2023-11-16 | 26.70 | $26.87 | 205200 |
| 2023-11-15 | 26.67 | $27.03 | 254300 |
| 2023-11-14 | 26.63 | $27.00 | 289113 |
| 2023-11-13 | 26.59 | $26.44 | 92700 |
| 2023-11-10 | 26.60 | $26.46 | 173800 |
| 2023-11-09 | 26.61 | $26.38 | 183930 |
| 2023-11-08 | 26.63 | $26.51 | 191502 |
| 2023-11-07 | 26.64 | $26.82 | 227900 |
| 2023-11-06 | 26.62 | $27.03 | 216119 |
| 2023-11-03 | 26.57 | $27.28 | 204630 |
| 2023-11-02 | 26.49 | $27.26 | 221525 |
| 2023-11-01 | 26.41 | $26.48 | 662500 |
| 2023-10-31 | 26.39 | $26.31 | 419500 |
| 2023-10-30 | 26.39 | $26.18 | 94600 |
| 2023-10-27 | 26.39 | $26.08 | 167535 |
| 2023-10-26 | 26.41 | $26.46 | 146400 |
| 2023-10-25 | 26.39 | $26.43 | 197635 |
| 2023-10-24 | 26.38 | $26.44 | 277400 |
| 2023-10-23 | 26.36 | $26.19 | 277700 |
| 2023-10-20 | 26.38 | $26.33 | 341706 |
| 2023-10-19 | 26.38 | $26.61 | 2.4M |
| 2023-10-18 | 26.37 | $26.72 | 236818 |
| 2023-10-17 | 26.35 | $26.87 | 118400 |
| 2023-10-16 | 26.32 | $26.89 | 127516 |
| 2023-10-13 | 26.29 | $26.62 | 127749 |
| 2023-10-12 | 26.29 | $26.43 | 119624 |
| 2023-10-11 | 26.32 | $26.63 | 128500 |
| 2023-10-10 | 26.34 | $26.33 | 132400 |
| 2023-10-09 | 26.39 | $26.09 | 80049 |
| 2023-10-06 | 26.46 | $25.70 | 110527 |
| 2023-10-05 | 26.59 | $25.44 | 174400 |
| 2023-10-04 | 26.74 | $25.39 | 327600 |
| 2023-10-03 | 26.91 | $25.52 | 805314 |
| 2023-10-02 | 27.07 | $25.65 | 315621 |
| 2023-09-29 | 27.23 | $26.42 | 806100 |
| 2023-09-28 | 27.32 | $26.50 | 241200 |
| 2023-09-27 | 27.41 | $26.67 | 303300 |
| 2023-09-26 | 27.49 | $26.83 | 439600 |
| 2023-09-25 | 27.55 | $27.37 | 958433 |
| 2023-09-22 | 27.57 | $27.32 | 422300 |
| 2023-09-21 | 27.59 | $27.57 | 143622 |
| 2023-09-20 | 27.58 | $27.87 | 167300 |
| 2023-09-19 | 27.54 | $27.79 | 283234 |
| 2023-09-18 | 27.51 | $27.89 | 101744 |
| 2023-09-15 | 27.46 | $27.78 | 261700 |
| 2023-09-14 | 27.43 | $27.90 | 116341 |
| 2023-09-13 | 27.37 | $27.59 | 136400 |
| 2023-09-12 | 27.35 | $27.48 | 144700 |
| 2023-09-11 | 27.33 | $27.30 | 113600 |
| 2023-09-08 | 27.34 | $27.32 | 122700 |
| 2023-09-07 | 27.34 | $27.18 | 185300 |
| 2023-09-06 | 27.36 | $26.94 | 202119 |
| 2023-09-05 | 27.40 | $27.29 | 126400 |
| 2023-09-01 | 27.41 | $27.52 | 90125 |
| 2023-08-31 | 27.40 | $27.47 | 111300 |
| 2023-08-30 | 27.39 | $27.59 | 246433 |
| 2023-08-29 | 27.38 | $27.65 | 123200 |
| 2023-08-28 | 27.35 | $27.50 | 138329 |
| 2023-08-25 | 27.34 | $27.38 | 137000 |
| 2023-08-24 | 27.35 | $27.20 | 134303 |
| 2023-08-23 | 27.38 | $27.40 | 287536 |
| 2023-08-22 | 27.39 | $27.25 | 439100 |
| 2023-08-21 | 27.42 | $27.27 | 200100 |
| 2023-08-18 | 27.45 | $27.31 | 327200 |
| 2023-08-17 | 27.48 | $27.17 | 145400 |
| 2023-08-16 | 27.53 | $27.14 | 120400 |
| 2023-08-15 | 27.58 | $27.19 | 135500 |
| 2023-08-14 | 27.63 | $27.49 | 169100 |
| 2023-08-11 | 27.65 | $27.64 | 135200 |
| 2023-08-10 | 27.66 | $27.50 | 166514 |
| 2023-08-09 | 27.68 | $27.54 | 212600 |
| 2023-08-08 | 27.69 | $27.41 | 111700 |
| 2023-08-07 | 27.72 | $27.43 | 77100 |
| 2023-08-04 | 27.75 | $27.35 | 165135 |
| 2023-08-03 | 27.77 | $27.44 | 143700 |
| 2023-08-02 | 27.79 | $27.60 | 181600 |
| 2023-08-01 | 27.79 | $27.83 | 361641 |
| 2023-07-31 | 27.77 | $27.99 | 155500 |
| 2023-07-28 | 27.73 | $27.83 | 386431 |
| 2023-07-27 | 27.69 | $27.79 | 177200 |
| 2023-07-26 | 27.66 | $28.14 | 191800 |
| 2023-07-25 | 27.58 | $28.14 | 117000 |
| 2023-07-24 | 27.50 | $28.14 | 174308 |
| 2023-07-21 | 27.41 | $28.04 | 163600 |
| 2023-07-20 | 27.32 | $27.85 | 164447 |
| 2023-07-19 | 27.25 | $27.60 | 226229 |
| 2023-07-18 | 27.20 | $27.49 | 215900 |
| 2023-07-17 | 27.15 | $27.36 | 237344 |
| 2023-07-14 | 27.12 | $27.40 | 162738 |
| 2023-07-13 | 27.09 | $27.75 | 161012 |
| 2023-07-12 | 27.01 | $27.58 | 279709 |
| 2023-07-11 | 26.95 | $27.29 | 135837 |
| 2023-07-10 | 26.92 | $27.04 | 116307 |
| 2023-07-07 | 26.91 | $26.94 | 136824 |
| 2023-07-06 | 26.91 | $26.87 | 300412 |
| 2023-07-05 | 26.92 | $27.11 | 123900 |
| 2023-07-03 | 26.90 | $27.10 | 152035 |
| 2023-06-30 | 26.89 | $27.00 | 269500 |
| 2023-06-29 | 26.88 | $26.81 | 204600 |
| 2023-06-28 | 26.88 | $26.62 | 352814 |
| 2023-06-27 | 26.90 | $26.65 | 372100 |
| 2023-06-26 | 26.92 | $26.81 | 105000 |
| 2023-06-23 | 26.92 | $26.51 | 195400 |
| 2023-06-22 | 26.95 | $26.86 | 221700 |
| 2023-06-21 | 26.95 | $27.11 | 228441 |
| 2023-06-20 | 26.92 | $26.95 | 242305 |
| 2023-06-16 | 26.91 | $27.22 | 166700 |
| 2023-06-15 | 26.86 | $27.17 | 291400 |
| 2023-06-14 | 26.82 | $26.92 | 279700 |
| 2023-06-13 | 26.80 | $26.91 | 336100 |
| 2023-06-12 | 26.79 | $26.87 | 203700 |
| 2023-06-09 | 26.78 | $27.02 | 209100 |
| 2023-06-08 | 26.75 | $27.33 | 221634 |
| 2023-06-07 | 26.69 | $27.31 | 193004 |
| 2023-06-06 | 26.63 | $26.90 | 355604 |
| 2023-06-05 | 26.61 | $26.79 | 214508 |
| 2023-06-02 | 26.60 | $26.86 | 508500 |
| 2023-06-01 | 26.58 | $26.36 | 424500 |
| 2023-05-31 | 26.61 | $26.24 | 336407 |
| 2023-05-30 | 26.66 | $26.33 | 424042 |
| 2023-05-26 | 26.70 | $26.37 | 178900 |
| 2023-05-25 | 26.73 | $26.36 | 208100 |
| 2023-05-24 | 26.78 | $26.58 | 212100 |
| 2023-05-23 | 26.80 | $26.79 | 616335 |
| 2023-05-22 | 26.80 | $26.77 | 131841 |
| 2023-05-19 | 26.81 | $26.77 | 181310 |
| 2023-05-18 | 26.82 | $26.77 | 362505 |
| 2023-05-17 | 26.83 | $26.68 | 179000 |
| 2023-05-16 | 26.86 | $26.60 | 268900 |
| 2023-05-15 | 26.89 | $27.12 | 213722 |
| 2023-05-12 | 26.87 | $26.91 | 130600 |
| 2023-05-11 | 26.88 | $26.78 | 165336 |
| 2023-05-10 | 26.90 | $26.95 | 236600 |
| 2023-05-09 | 26.90 | $26.93 | 187701 |
| 2023-05-08 | 26.91 | $26.82 | 208536 |
| 2023-05-05 | 26.93 | $26.85 | 95700 |
| 2023-05-04 | 26.95 | $26.44 | 467100 |
| 2023-05-03 | 27.00 | $26.49 | 354400 |
| 2023-05-02 | 27.06 | $26.60 | 421949 |
| 2023-05-01 | 27.11 | $27.14 | 238314 |
| 2023-04-28 | 27.10 | $27.13 | 378800 |
| 2023-04-27 | 27.09 | $26.97 | 101200 |
| 2023-04-26 | 27.09 | $26.73 | 145500 |
| 2023-04-25 | 27.11 | $27.09 | 461046 |
| 2023-04-24 | 27.09 | $27.37 | 94949 |
| 2023-04-21 | 27.04 | $27.20 | 185900 |
| 2023-04-20 | 26.99 | $27.04 | 136819 |
| 2023-04-19 | 26.96 | $27.20 | 245747 |
| 2023-04-18 | 26.90 | $27.15 | 210600 |
| 2023-04-17 | 26.84 | $27.22 | 241000 |
| 2023-04-14 | 26.77 | $27.16 | 325200 |
| 2023-04-13 | 26.70 | $27.20 | 175743 |
| 2023-04-12 | 26.62 | $27.19 | 240611 |
| 2023-04-11 | 26.53 | $27.22 | 344342 |
| 2023-04-10 | 26.44 | $27.07 | 283943 |
| 2023-04-06 | 26.36 | $27.03 | 264100 |
| 2023-04-05 | 26.28 | $27.02 | 228722 |
| 2023-04-04 | 26.21 | $26.70 | 188200 |
| 2023-04-03 | 26.16 | $26.82 | 221514 |
| 2023-03-31 | 26.10 | $26.63 | 649219 |
| 2023-03-30 | 26.06 | $26.49 | 180800 |
| 2023-03-29 | 26.04 | $26.33 | 461346 |
| 2023-03-28 | 26.04 | $26.02 | 220645 |
| 2023-03-27 | 26.06 | $25.83 | 139726 |
| 2023-03-24 | 26.12 | $25.55 | 225140 |
| 2023-03-23 | 26.20 | $25.42 | 364500 |
| 2023-03-22 | 26.31 | $25.74 | 193812 |
| 2023-03-21 | 26.39 | $26.16 | 191300 |
| 2023-03-20 | 26.43 | $25.99 | 134400 |
| 2023-03-17 | 26.50 | $25.81 | 214841 |
| 2023-03-16 | 26.59 | $26.20 | 613900 |
| 2023-03-15 | 26.65 | $25.92 | 584219 |
| 2023-03-14 | 26.75 | $26.42 | 296700 |
| 2023-03-13 | 26.80 | $26.13 | 971131 |
| 2023-03-10 | 26.89 | $26.20 | 344700 |
| 2023-03-09 | 26.98 | $26.64 | 291800 |
| 2023-03-08 | 27.02 | $26.87 | 230736 |
| 2023-03-07 | 27.05 | $26.87 | 216400 |
| 2023-03-06 | 27.08 | $27.12 | 186100 |
| 2023-03-03 | 27.08 | $27.16 | 303400 |
| 2023-03-02 | 27.09 | $26.91 | 244000 |
| 2023-03-01 | 27.12 | $26.58 | 278505 |
| 2023-02-28 | 27.18 | $26.72 | 297200 |
| 2023-02-27 | 27.24 | $26.94 | 255819 |
| 2023-02-24 | 27.28 | $27.10 | 194105 |
| 2023-02-23 | 27.30 | $27.21 | 134749 |
| 2023-02-22 | 27.32 | $26.93 | 223900 |
| 2023-02-21 | 27.36 | $26.87 | 234500 |
| 2023-02-17 | 27.41 | $27.31 | 206600 |
| 2023-02-16 | 27.42 | $27.40 | 161425 |
| 2023-02-15 | 27.42 | $27.63 | 279624 |
| 2023-02-14 | 27.40 | $27.56 | 252000 |
| 2023-02-13 | 27.38 | $27.53 | 316800 |
| 2023-02-10 | 27.37 | $27.41 | 260905 |
| 2023-02-09 | 27.36 | $27.03 | 511417 |
| 2023-02-08 | 27.40 | $27.25 | 373900 |
| 2023-02-07 | 27.41 | $27.40 | 1.0M |
| 2023-02-06 | 27.41 | $27.33 | 2.2M |
| 2023-02-03 | 27.41 | $27.33 | 2.1M |
| 2023-02-02 | 27.41 | $27.64 | 421524 |
| 2023-02-01 | 27.38 | $27.51 | 430600 |
| 2023-01-31 | 27.35 | $27.54 | 420119 |
| 2023-01-30 | 27.32 | $27.22 | 435029 |
| 2023-01-27 | 27.31 | $27.49 | 428308 |
| 2023-01-26 | 27.27 | $27.53 | 240200 |
| 2023-01-25 | 27.23 | $27.33 | 213628 |
| 2023-01-24 | 27.20 | $27.48 | 200700 |
| 2023-01-23 | 27.16 | $27.47 | 249316 |
| 2023-01-20 | 27.11 | $27.24 | 169348 |
| 2023-01-19 | 27.08 | $27.09 | 378400 |
| 2023-01-18 | 27.07 | $27.09 | 240600 |
| 2023-01-17 | 27.05 | $27.54 | 372315 |
| 2023-01-13 | 26.98 | $27.60 | 180400 |
| 2023-01-12 | 26.91 | $27.57 | 231200 |
| 2023-01-11 | 26.84 | $27.40 | 214724 |
| 2023-01-10 | 26.79 | $27.16 | 195004 |
| 2023-01-09 | 26.76 | $27.14 | 235415 |
| 2023-01-06 | 26.73 | $26.94 | 179536 |
| 2023-01-05 | 26.71 | $26.51 | 306441 |
| 2023-01-04 | 26.75 | $26.62 | 258700 |
| 2023-01-03 | 26.78 | $26.42 | 350800 |
| 2022-12-30 | 26.83 | $26.69 | 365800 |
| 2022-12-29 | 26.86 | $26.79 | 340822 |
| 2022-12-28 | 26.89 | $26.48 | 588200 |
| 2022-12-27 | 26.95 | $26.89 | 241900 |
| 2022-12-23 | 26.97 | $26.80 | 168240 |
| 2022-12-22 | 27.01 | $26.68 | 404128 |
| 2022-12-21 | 27.07 | $26.89 | 325500 |
| 2022-12-20 | 27.10 | $26.49 | 397100 |
| 2022-12-19 | 27.18 | $26.48 | 286500 |
| 2022-12-16 | 27.27 | $26.72 | 187000 |
| 2022-12-15 | 27.33 | $27.05 | 385229 |
| 2022-12-14 | 27.36 | $27.31 | 611800 |
| 2022-12-13 | 27.36 | $27.51 | 518500 |
| 2022-12-12 | 27.34 | $27.20 | 340941 |
| 2022-12-09 | 27.35 | $26.81 | 305516 |
| 2022-12-08 | 27.40 | $27.05 | 185800 |
| 2022-12-07 | 27.43 | $27.13 | 233327 |
| 2022-12-06 | 27.44 | $27.22 | 225400 |
| 2022-12-05 | 27.44 | $27.43 | 252500 |
| 2022-12-02 | 27.42 | $27.77 | 284900 |
| 2022-12-01 | 27.37 | $27.79 | 460200 |
| 2022-11-30 | 27.30 | $27.92 | 204712 |
| 2022-11-29 | 27.22 | $27.43 | 202723 |
| 2022-11-28 | 27.18 | $27.34 | 230200 |
| 2022-11-25 | 27.15 | $27.75 | 101902 |
| 2022-11-23 | 27.07 | $27.68 | 452500 |
| 2022-11-22 | 26.98 | $27.62 | 179200 |
| 2022-11-21 | 26.90 | $27.12 | 167700 |
| 2022-11-18 | 26.86 | $27.18 | 265400 |
| 2022-11-17 | 26.80 | $26.85 | 386035 |
| 2022-11-16 | 26.77 | $27.12 | 507400 |
| 2022-11-15 | 26.70 | $27.05 | 517119 |
| 2022-11-14 | 26.64 | $26.99 | 337200 |
| 2022-11-11 | 26.57 | $27.15 | 178132 |
| 2022-11-10 | 26.48 | $27.13 | 243800 |
| 2022-11-09 | 26.37 | $26.28 | 235846 |
| 2022-11-08 | 26.34 | $26.81 | 344503 |
| 2022-11-07 | 26.26 | $26.70 | 410944 |
| 2022-11-04 | 26.17 | $26.85 | 248138 |
| 2022-11-03 | 26.06 | $26.63 | 327800 |
| 2022-11-02 | 25.97 | $26.48 | 416933 |
| 2022-11-01 | 25.89 | $26.84 | 414200 |
| 2022-10-31 | 25.77 | $26.71 | 268233 |
| 2022-10-28 | 25.65 | $26.64 | 406500 |
| 2022-10-27 | 25.54 | $26.38 | 325900 |
| 2022-10-26 | 25.45 | $26.08 | 502000 |
| 2022-10-25 | 25.38 | $25.95 | 276000 |
| 2022-10-24 | 25.32 | $25.57 | 420910 |
| 2022-10-21 | 25.29 | $25.61 | 545732 |
| 2022-10-20 | 25.26 | $25.20 | 274100 |
| 2022-10-19 | 25.28 | $25.55 | 464600 |
| 2022-10-18 | 25.27 | $25.64 | 465842 |
| 2022-10-17 | 25.27 | $25.29 | 220900 |
| 2022-10-14 | 25.31 | $24.74 | 259300 |
| 2022-10-13 | 25.42 | $25.25 | 615300 |
| 2022-10-12 | 25.49 | $24.59 | 216938 |
| 2022-10-11 | 25.64 | $25.02 | 512500 |
| 2022-10-10 | 25.77 | $24.91 | 205700 |
| 2022-10-07 | 25.93 | $25.09 | 274207 |
| 2022-10-06 | 26.09 | $25.36 | 286600 |
| 2022-10-05 | 26.23 | $25.95 | 293300 |
| 2022-10-04 | 26.33 | $26.24 | 834211 |
| 2022-10-03 | 26.40 | $25.56 | 407200 |
| 2022-09-30 | 26.55 | $24.88 | 433600 |
| 2022-09-29 | 26.78 | $25.10 | 488900 |
| 2022-09-28 | 27.01 | $25.77 | 712500 |
| 2022-09-27 | 27.18 | $24.99 | 560344 |
| 2022-09-26 | 27.44 | $25.04 | 607033 |
| 2022-09-23 | 27.71 | $25.79 | 506613 |
| 2022-09-22 | 27.92 | $27.06 | 493745 |
| 2022-09-21 | 28.03 | $27.40 | 249000 |
| 2022-09-20 | 28.10 | $27.72 | 209000 |
| 2022-09-19 | 28.15 | $28.01 | 239544 |
| 2022-09-16 | 28.18 | $27.76 | 463229 |
| 2022-09-15 | 28.23 | $28.09 | 242205 |
| 2022-09-14 | 28.26 | $28.54 | 369800 |
| 2022-09-13 | 28.24 | $28.14 | 381300 |
| 2022-09-12 | 28.26 | $28.76 | 230717 |
| 2022-09-09 | 28.22 | $28.42 | 199300 |
| 2022-09-08 | 28.21 | $28.11 | 253108 |
| 2022-09-07 | 28.23 | $28.02 | 316534 |
| 2022-09-06 | 28.26 | $27.65 | 445600 |
| 2022-09-02 | 28.32 | $27.82 | 284903 |
| 2022-09-01 | 28.36 | $27.74 | 796537 |
| 2022-08-31 | 28.40 | $27.75 | 348300 |
| 2022-08-30 | 28.45 | $28.01 | 555600 |
| 2022-08-29 | 28.47 | $28.62 | 222222 |
| 2022-08-26 | 28.42 | $28.57 | 341729 |
| 2022-08-25 | 28.38 | $29.00 | 384430 |
| 2022-08-24 | 28.29 | $28.79 | 587700 |
| 2022-08-23 | 28.21 | $28.65 | 245600 |
| 2022-08-22 | 28.13 | $28.40 | 189503 |
| 2022-08-19 | 28.08 | $28.65 | 284648 |
| 2022-08-18 | 27.98 | $28.76 | 180239 |
| 2022-08-17 | 27.87 | $28.46 | 320600 |
| 2022-08-16 | 27.77 | $28.61 | 306200 |
| 2022-08-15 | 27.64 | $28.42 | 519400 |
| 2022-08-12 | 27.52 | $28.43 | 380600 |
| 2022-08-11 | 27.39 | $28.11 | 206240 |
| 2022-08-10 | 27.27 | $27.89 | 260800 |
| 2022-08-09 | 27.16 | $27.56 | 256200 |
| 2022-08-08 | 27.08 | $27.38 | 220003 |
| 2022-08-05 | 27.00 | $27.21 | 772042 |
| 2022-08-04 | 26.93 | $27.24 | 328413 |
| 2022-08-03 | 26.85 | $27.57 | 586313 |
| 2022-08-02 | 26.73 | $27.55 | 428302 |
| 2022-08-01 | 26.61 | $27.75 | 546600 |
| 2022-07-29 | 26.45 | $27.83 | 379215 |
| 2022-07-28 | 26.28 | $27.61 | 477444 |
| 2022-07-27 | 26.12 | $27.13 | 270123 |
| 2022-07-26 | 26.00 | $26.88 | 268900 |
| 2022-07-25 | 25.90 | $26.77 | 369502 |
| 2022-07-22 | 25.80 | $26.14 | 315900 |
| 2022-07-21 | 25.76 | $26.13 | 590946 |
| 2022-07-20 | 25.71 | $26.11 | 494400 |
| 2022-07-19 | 25.66 | $26.19 | 232400 |
| 2022-07-18 | 25.60 | $25.72 | 299341 |
| 2022-07-15 | 25.58 | $25.62 | 344229 |
| 2022-07-14 | 25.57 | $25.35 | 413900 |
| 2022-07-13 | 25.60 | $25.50 | 439400 |
| 2022-07-12 | 25.61 | $25.44 | 211131 |
| 2022-07-11 | 25.64 | $25.70 | 231812 |
| 2022-07-08 | 25.65 | $25.77 | 373100 |
| 2022-07-07 | 25.67 | $25.77 | 353518 |
| 2022-07-06 | 25.71 | $25.26 | 486946 |
| 2022-07-05 | 25.81 | $25.40 | 373714 |
| 2022-07-01 | 25.91 | $26.11 | 319105 |
| 2022-06-30 | 25.96 | $25.74 | 473142 |
| 2022-06-29 | 26.05 | $25.77 | 517902 |
| 2022-06-28 | 26.15 | $25.98 | 547300 |
| 2022-06-27 | 26.24 | $25.78 | 744622 |
| 2022-06-24 | 26.36 | $25.45 | 412941 |
| 2022-06-23 | 26.53 | $25.19 | 309800 |
| 2022-06-22 | 26.72 | $25.18 | 504020 |
| 2022-06-21 | 26.93 | $25.47 | 294530 |
| 2022-06-17 | 27.12 | $24.71 | 1.2M |
| 2022-06-16 | 27.39 | $25.11 | 759600 |
| 2022-06-15 | 27.64 | $26.00 | 782100 |
| 2022-06-14 | 27.80 | $26.09 | 1.8M |
| 2022-06-13 | 27.96 | $26.57 | 493100 |
| 2022-06-10 | 28.08 | $27.67 | 470500 |
| 2022-06-09 | 28.08 | $28.11 | 450000 |
| 2022-06-08 | 28.03 | $28.58 | 384517 |
| 2022-06-07 | 27.93 | $28.93 | 424500 |
| 2022-06-06 | 27.79 | $28.51 | 301500 |
| 2022-06-03 | 27.68 | $28.45 | 581404 |
| 2022-06-02 | 27.56 | $28.52 | 469000 |
| 2022-06-01 | 27.44 | $28.26 | 441000 |
| 2022-05-31 | 27.34 | $28.05 | 807609 |
| 2022-05-27 | 27.25 | $28.23 | 418100 |
| 2022-05-26 | 27.13 | $27.85 | 358200 |
| 2022-05-25 | 27.05 | $27.71 | 503246 |
| 2022-05-24 | 26.98 | $27.41 | 817536 |
| 2022-05-23 | 26.94 | $27.29 | 412017 |
| 2022-05-20 | 26.90 | $26.98 | 446930 |
| 2022-05-19 | 26.90 | $26.89 | 489000 |
| 2022-05-18 | 26.92 | $27.09 | 3.1M |
| 2022-05-17 | 26.92 | $27.39 | 423500 |
| 2022-05-16 | 26.90 | $27.01 | 330000 |
| 2022-05-13 | 26.92 | $26.70 | 421900 |
| 2022-05-12 | 26.98 | $26.23 | 455704 |
| 2022-05-11 | 27.09 | $26.36 | 874731 |
| 2022-05-10 | 27.19 | $26.40 | 712500 |
| 2022-05-09 | 27.31 | $26.60 | 581121 |
| 2022-05-06 | 27.41 | $27.38 | 388300 |
| 2022-05-05 | 27.43 | $27.23 | 391541 |
| 2022-05-04 | 27.48 | $27.74 | 587043 |
| 2022-05-03 | 27.48 | $27.00 | 997200 |
| 2022-05-02 | 27.55 | $26.51 | 645118 |
| 2022-04-29 | 27.68 | $26.69 | 3.2M |
| 2022-04-28 | 27.80 | $27.45 | 898437 |
| 2022-04-27 | 27.84 | $27.00 | 279733 |
| 2022-04-26 | 27.93 | $26.99 | 396100 |
| 2022-04-25 | 28.03 | $27.12 | 568900 |
| 2022-04-22 | 28.11 | $27.59 | 346230 |
| 2022-04-21 | 28.15 | $28.22 | 505821 |
| 2022-04-20 | 28.12 | $28.62 | 476300 |
| 2022-04-19 | 28.04 | $28.41 | 541200 |
| 2022-04-18 | 27.98 | $28.24 | 254105 |
| 2022-04-14 | 27.93 | $28.25 | 450800 |
| 2022-04-13 | 27.86 | $28.22 | 608600 |
| 2022-04-12 | 27.79 | $28.11 | 721800 |
| 2022-04-11 | 27.73 | $27.97 | 495300 |
| 2022-04-08 | 27.66 | $28.26 | 494400 |
| 2022-04-07 | 27.56 | $28.12 | 393700 |
| 2022-04-06 | 27.47 | $28.00 | 323200 |
| 2022-04-05 | 27.39 | $27.82 | 309000 |
| 2022-04-04 | 27.31 | $27.92 | 352100 |
| 2022-04-01 | 27.22 | $27.97 | 660300 |
| 2022-03-31 | 27.13 | $27.69 | 288523 |
| 2022-03-30 | 27.05 | $27.82 | 454307 |
| 2022-03-29 | 26.95 | $27.69 | 439902 |
| 2022-03-28 | 26.86 | $27.48 | 503334 |
| 2022-03-25 | 26.78 | $27.57 | 406906 |
| 2022-03-24 | 26.69 | $27.27 | 412000 |
| 2022-03-23 | 26.61 | $27.00 | 601130 |
| 2022-03-22 | 26.54 | $26.92 | 3.2M |
| 2022-03-21 | 26.48 | $26.83 | 254600 |
| 2022-03-18 | 26.41 | $26.47 | 344404 |
| 2022-03-17 | 26.37 | $26.54 | 509304 |
| 2022-03-16 | 26.32 | $26.29 | 1.6M |
| 2022-03-15 | 26.29 | $26.23 | 652800 |
| 2022-03-14 | 26.26 | $26.20 | 595500 |
| 2022-03-11 | 26.23 | $26.67 | 356536 |
| 2022-03-10 | 26.15 | $26.89 | 240900 |
| 2022-03-09 | 26.04 | $26.61 | 462621 |
| 2022-03-08 | 25.96 | $26.87 | 523000 |
| 2022-03-07 | 25.84 | $26.86 | 448400 |
| 2022-03-04 | 25.72 | $26.85 | 263541 |
| 2022-03-03 | 25.60 | $26.56 | 231000 |
| 2022-03-02 | 25.49 | $26.39 | 341600 |
| 2022-03-01 | 25.41 | $25.97 | 432700 |
| 2022-02-28 | 25.35 | $26.03 | 461001 |
| 2022-02-25 | 25.29 | $25.64 | 669037 |
| 2022-02-24 | 25.27 | $24.97 | 452213 |
| 2022-02-23 | 25.30 | $24.76 | 403300 |
| 2022-02-22 | 25.36 | $24.87 | 411123 |
| 2022-02-18 | 25.40 | $25.08 | 305345 |
| 2022-02-17 | 25.43 | $25.24 | 189200 |
| 2022-02-16 | 25.44 | $25.34 | 456300 |
| 2022-02-15 | 25.44 | $25.25 | 215500 |
| 2022-02-14 | 25.44 | $25.29 | 395600 |
| 2022-02-11 | 25.45 | $25.59 | 448741 |
| 2022-02-10 | 25.43 | $25.31 | 303136 |
| 2022-02-09 | 25.43 | $25.83 | 216900 |
| 2022-02-08 | 25.38 | $25.61 | 266500 |
| 2022-02-07 | 25.36 | $25.63 | 196000 |
| 2022-02-04 | 25.32 | $25.59 | 192600 |
| 2022-02-03 | 25.29 | $25.66 | 234000 |
| 2022-02-02 | 25.25 | $25.81 | 349629 |
| 2022-02-01 | 25.20 | $25.60 | 426000 |
| 2022-01-31 | 25.16 | $25.53 | 553732 |
| 2022-01-28 | 25.12 | $25.13 | 469528 |
| 2022-01-27 | 25.12 | $24.99 | 424639 |
| 2022-01-26 | 25.14 | $24.95 | 584600 |
| 2022-01-25 | 25.15 | $24.84 | 662300 |
| 2022-01-24 | 25.18 | $24.68 | 589515 |
| 2022-01-21 | 25.22 | $24.89 | 569700 |
| 2022-01-20 | 25.23 | $25.11 | 177223 |
| 2022-01-19 | 25.23 | $25.27 | 410400 |
| 2022-01-18 | 25.20 | $25.41 | 507700 |
| 2022-01-14 | 25.15 | $25.53 | 334904 |
| 2022-01-13 | 25.09 | $25.50 | 655100 |
| 2022-01-12 | 25.03 | $25.50 | 300100 |
| 2022-01-11 | 24.96 | $25.41 | 436232 |
| 2022-01-10 | 24.90 | $25.25 | 419100 |
| 2022-01-07 | 24.85 | $25.30 | 496600 |
| 2022-01-06 | 24.78 | $25.12 | 296200 |
| 2022-01-05 | 24.74 | $25.05 | 330845 |
| 2022-01-04 | 24.69 | $25.19 | 316500 |
| 2022-01-03 | 24.63 | $25.06 | 371300 |
| 2021-12-31 | 24.58 | $24.96 | 215300 |
| 2021-12-30 | 24.53 | $24.74 | 371700 |
| 2021-12-29 | 24.50 | $24.74 | 201517 |
| 2021-12-28 | 24.47 | $24.72 | 278003 |
| 2021-12-27 | 24.44 | $24.65 | 278829 |
| 2021-12-23 | 24.41 | $24.45 | 407200 |
| 2021-12-22 | 24.40 | $24.55 | 366708 |
| 2021-12-21 | 24.39 | $24.38 | 461116 |
| 2021-12-20 | 24.39 | $24.19 | 418900 |
| 2021-12-17 | 24.42 | $24.40 | 253300 |
| 2021-12-16 | 24.42 | $24.65 | 590422 |
| 2021-12-15 | 24.41 | $24.55 | 588400 |
| 2021-12-14 | 24.40 | $24.28 | 184800 |
| 2021-12-13 | 24.43 | $24.47 | 192100 |
| 2021-12-10 | 24.43 | $24.49 | 228538 |
| 2021-12-09 | 24.44 | $24.39 | 310300 |
| 2021-12-08 | 24.46 | $24.57 | 155800 |
| 2021-12-07 | 24.47 | $24.57 | 382744 |
| 2021-12-06 | 24.47 | $24.35 | 197831 |
| 2021-12-03 | 24.50 | $24.10 | 223017 |
| 2021-12-02 | 24.56 | $24.10 | 147142 |
| 2021-12-01 | 24.63 | $23.74 | 201200 |
| 2021-11-30 | 24.74 | $23.95 | 270400 |
| 2021-11-29 | 24.83 | $24.62 | 134000 |
| 2021-11-26 | 24.86 | $24.54 | 129740 |
| 2021-11-24 | 24.90 | $25.03 | 201700 |
| 2021-11-23 | 24.90 | $24.84 | 122440 |
| 2021-11-22 | 24.91 | $24.70 | 134345 |
| 2021-11-19 | 24.95 | $24.58 | 215400 |
| 2021-11-18 | 24.99 | $24.72 | 205134 |
| 2021-11-17 | 25.03 | $24.81 | 402400 |
| 2021-11-16 | 25.06 | $24.99 | 240900 |
| 2021-11-15 | 25.08 | $25.07 | 168603 |
| 2021-11-12 | 25.09 | $24.91 | 98637 |
| 2021-11-11 | 25.11 | $24.87 | 113125 |
| 2021-11-10 | 25.14 | $24.88 | 189406 |
| 2021-11-09 | 25.17 | $25.02 | 188635 |
| 2021-11-08 | 25.18 | $25.00 | 218539 |
| 2021-11-05 | 25.19 | $25.15 | 194246 |
| 2021-11-04 | 25.19 | $25.04 | 156941 |
| 2021-11-03 | 25.18 | $25.16 | 260800 |
| 2021-11-02 | 25.17 | $25.22 | 222039 |
| 2021-11-01 | 25.14 | $25.35 | 150800 |
| 2021-10-29 | 25.09 | $25.05 | 202300 |
| 2021-10-28 | 25.07 | $25.21 | 141700 |
| 2021-10-27 | 25.02 | $25.10 | 235000 |
| 2021-10-26 | 24.98 | $25.34 | 222000 |
| 2021-10-25 | 24.91 | $25.45 | 159200 |
| 2021-10-22 | 24.82 | $25.43 | 94300 |
| 2021-10-21 | 24.73 | $25.34 | 185200 |
| 2021-10-20 | 24.63 | $25.45 | 187348 |
| 2021-10-19 | 24.52 | $25.21 | 140100 |
| 2021-10-18 | 24.43 | $25.05 | 157508 |
| 2021-10-15 | 24.35 | $25.10 | 125427 |
| 2021-10-14 | 24.25 | $25.02 | 129800 |
| 2021-10-13 | 24.17 | $24.71 | 137430 |
| 2021-10-12 | 24.11 | $24.44 | 185812 |
| 2021-10-11 | 24.07 | $24.27 | 133933 |
| 2021-10-08 | 24.06 | $24.31 | 117500 |
| 2021-10-07 | 24.04 | $24.25 | 156900 |
| 2021-10-06 | 24.02 | $24.12 | 174700 |
| 2021-10-05 | 24.03 | $24.16 | 499400 |
| 2021-10-04 | 24.03 | $24.23 | 215139 |
| 2021-10-01 | 24.03 | $23.87 | 275600 |
| 2021-09-30 | 24.07 | $23.67 | 234400 |
| 2021-09-29 | 24.13 | $23.91 | 261213 |
| 2021-09-28 | 24.18 | $23.79 | 253000 |
| 2021-09-27 | 24.23 | $24.08 | 219600 |
| 2021-09-24 | 24.26 | $23.92 | 192720 |
| 2021-09-23 | 24.31 | $24.01 | 231200 |
| 2021-09-22 | 24.35 | $24.00 | 343614 |
| 2021-09-21 | 24.40 | $23.79 | 326705 |
| 2021-09-20 | 24.47 | $23.74 | 296100 |
| 2021-09-17 | 24.54 | $24.14 | 151325 |
| 2021-09-16 | 24.57 | $24.40 | 317235 |
| 2021-09-15 | 24.58 | $24.55 | 191700 |
| 2021-09-14 | 24.58 | $24.45 | 181500 |
| 2021-09-13 | 24.58 | $24.59 | 79100 |
| 2021-09-10 | 24.58 | $24.43 | 111000 |
| 2021-09-09 | 24.59 | $24.64 | 136900 |
| 2021-09-08 | 24.57 | $24.81 | 131400 |
| 2021-09-07 | 24.55 | $24.71 | 191400 |
| 2021-09-03 | 24.52 | $24.96 | 130600 |
| 2021-09-02 | 24.48 | $25.04 | 133600 |
| 2021-09-01 | 24.42 | $24.67 | 237417 |
| 2021-08-31 | 24.39 | $24.41 | 151841 |
| 2021-08-30 | 24.39 | $24.48 | 186940 |
| 2021-08-27 | 24.38 | $24.50 | 151019 |
| 2021-08-26 | 24.37 | $24.22 | 118546 |
| 2021-08-25 | 24.38 | $24.48 | 391600 |
| 2021-08-24 | 24.37 | $24.32 | 251300 |
| 2021-08-23 | 24.38 | $24.28 | 270246 |
| 2021-08-20 | 24.39 | $24.21 | 278625 |
| 2021-08-19 | 24.40 | $23.99 | 192900 |
| 2021-08-18 | 24.44 | $24.27 | 133300 |
| 2021-08-17 | 24.45 | $24.52 | 173603 |
| 2021-08-16 | 24.43 | $24.62 | 110316 |
| 2021-08-13 | 24.40 | $24.68 | 158500 |
| 2021-08-12 | 24.36 | $24.69 | 148107 |
| 2021-08-11 | 24.32 | $24.61 | 144300 |
| 2021-08-10 | 24.28 | $24.47 | 180505 |
| 2021-08-09 | 24.26 | $24.23 | 123600 |
| 2021-08-06 | 24.26 | $24.33 | 104903 |
| 2021-08-05 | 24.25 | $24.37 | 105600 |
| 2021-08-04 | 24.23 | $24.20 | 272808 |
| 2021-08-03 | 24.24 | $24.40 | 233500 |
| 2021-08-02 | 24.23 | $24.24 | 107629 |
| 2021-07-30 | 24.23 | $24.24 | 128500 |
| 2021-07-29 | 24.24 | $24.49 | 169200 |
| 2021-07-28 | 24.22 | $24.39 | 276849 |
| 2021-07-27 | 24.21 | $24.36 | 397144 |
| 2021-07-26 | 24.21 | $24.30 | 297539 |
| 2021-07-23 | 24.21 | $24.12 | 260100 |
| 2021-07-22 | 24.23 | $24.00 | 120909 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.11
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.88
Average
31.39
Maximum
44.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 44.11 | $44.16 | 177126 |
| 2026-07-17 | 44.08 | $44.19 | 144200 |
| 2026-07-16 | 44.03 | $44.31 | 159500 |
| 2026-07-15 | 43.95 | $43.86 | 239882 |
| 2026-07-14 | 43.95 | $44.32 | 162900 |
| 2026-07-13 | 43.85 | $44.31 | 243244 |
| 2026-07-10 | 43.73 | $43.79 | 172831 |
| 2026-07-09 | 43.71 | $43.79 | 124200 |
| 2026-07-08 | 43.68 | $44.08 | 208600 |
| 2026-07-07 | 43.59 | $44.11 | 241400 |
| 2026-07-06 | 43.47 | $43.36 | 190900 |
| 2026-07-02 | 43.49 | $43.70 | 200300 |
| 2026-07-01 | 43.45 | $43.13 | 394623 |
| 2026-06-30 | 43.52 | $43.50 | 226500 |
| 2026-06-29 | 43.52 | $43.82 | 436020 |
| 2026-06-26 | 43.45 | $44.03 | 398600 |
| 2026-06-25 | 43.33 | $43.79 | 191000 |
| 2026-06-24 | 43.24 | $43.63 | 192700 |
| 2026-06-23 | 43.17 | $43.69 | 187816 |
| 2026-06-22 | 43.08 | $43.16 | 186600 |
| 2026-06-18 | 43.08 | $42.96 | 158130 |
| 2026-06-17 | 43.13 | $42.81 | 364400 |
| 2026-06-16 | 43.22 | $43.20 | 287400 |
| 2026-06-15 | 43.24 | $43.25 | 301215 |
| 2026-06-12 | 43.26 | $43.54 | 274041 |
| 2026-06-11 | 43.22 | $43.20 | 481741 |
| 2026-06-10 | 43.25 | $43.33 | 214613 |
| 2026-06-09 | 43.25 | $43.11 | 223500 |
| 2026-06-08 | 43.30 | $43.01 | 652700 |
| 2026-06-05 | 43.38 | $43.46 | 521900 |
| 2026-06-04 | 43.39 | $43.39 | 477910 |
| 2026-06-03 | 43.40 | $43.11 | 231816 |
| 2026-06-02 | 43.48 | $43.14 | 269637 |
| 2026-06-01 | 43.57 | $42.52 | 688100 |
| 2026-05-29 | 43.80 | $42.88 | 287506 |
| 2026-05-28 | 44.00 | $43.36 | 139400 |
| 2026-05-27 | 44.12 | $43.77 | 219901 |
| 2026-05-26 | 44.18 | $44.16 | 226400 |
| 2026-05-22 | 44.16 | $44.57 | 108300 |
| 2026-05-21 | 44.05 | $44.25 | 265831 |
| 2026-05-20 | 43.99 | $44.11 | 176404 |
| 2026-05-19 | 43.95 | $44.35 | 300200 |
| 2026-05-18 | 43.85 | $44.00 | 456231 |
| 2026-05-15 | 43.81 | $43.65 | 438935 |
| 2026-05-14 | 43.84 | $44.12 | 237261 |
| 2026-05-13 | 43.77 | $43.64 | 400026 |
| 2026-05-12 | 43.79 | $43.76 | 192134 |
| 2026-05-11 | 43.78 | $43.52 | 219332 |
| 2026-05-08 | 43.83 | $43.07 | 470439 |
| 2026-05-07 | 43.98 | $43.47 | 226800 |
| 2026-05-06 | 44.07 | $43.68 | 276400 |
| 2026-05-05 | 44.13 | $44.42 | 138040 |
| 2026-05-04 | 44.04 | $44.48 | 132648 |
| 2026-05-01 | 43.92 | $44.41 | 181200 |
| 2026-04-30 | 43.79 | $44.73 | 308526 |
| 2026-04-29 | 43.58 | $43.88 | 217900 |
| 2026-04-28 | 43.51 | $43.80 | 211446 |
| 2026-04-27 | 43.44 | $43.55 | 166700 |
| 2026-04-24 | 43.42 | $43.49 | 158200 |
| 2026-04-23 | 43.41 | $43.56 | 161000 |
| 2026-04-22 | 43.38 | $42.92 | 254726 |
| 2026-04-21 | 43.49 | $42.82 | 268548 |
| 2026-04-20 | 43.63 | $43.09 | 238700 |
| 2026-04-17 | 43.73 | $43.13 | 186847 |
| 2026-04-16 | 43.84 | $43.40 | 115900 |
| 2026-04-15 | 43.92 | $43.22 | 363000 |
| 2026-04-14 | 44.04 | $43.51 | 124400 |
| 2026-04-13 | 44.12 | $43.57 | 223200 |
| 2026-04-10 | 44.19 | $44.10 | 178200 |
| 2026-04-09 | 44.17 | $44.22 | 237500 |
| 2026-04-08 | 44.11 | $44.06 | 252700 |
| 2026-04-07 | 44.08 | $44.06 | 351009 |
| 2026-04-06 | 44.03 | $43.75 | 215236 |
| 2026-04-02 | 44.05 | $43.80 | 171100 |
| 2026-04-01 | 44.05 | $43.50 | 270200 |
| 2026-03-31 | 44.12 | $43.66 | 493920 |
| 2026-03-30 | 44.15 | $43.92 | 337337 |
| 2026-03-27 | 44.14 | $43.86 | 527600 |
| 2026-03-26 | 44.13 | $43.78 | 222139 |
| 2026-03-25 | 44.14 | $43.94 | 152704 |
| 2026-03-24 | 44.11 | $43.94 | 192100 |
| 2026-03-23 | 44.07 | $43.48 | 151800 |
| 2026-03-20 | 44.12 | $43.16 | 420336 |
| 2026-03-19 | 44.23 | $43.85 | 600800 |
| 2026-03-18 | 44.22 | $43.61 | 271200 |
| 2026-03-17 | 44.25 | $43.96 | 237400 |
| 2026-03-16 | 44.21 | $43.95 | 171400 |
| 2026-03-13 | 44.16 | $43.81 | 259357 |
| 2026-03-12 | 44.12 | $43.53 | 213817 |
| 2026-03-11 | 44.13 | $43.53 | 188512 |
| 2026-03-10 | 44.13 | $43.32 | 388334 |
| 2026-03-09 | 44.18 | $43.64 | 410600 |
| 2026-03-06 | 44.15 | $43.69 | 363500 |
| 2026-03-05 | 44.11 | $43.67 | 1.1M |
| 2026-03-04 | 44.05 | $43.94 | 295603 |
| 2026-03-03 | 43.92 | $43.86 | 155004 |
| 2026-03-02 | 43.78 | $44.02 | 211700 |
| 2026-02-27 | 43.57 | $43.77 | 264704 |
| 2026-02-26 | 43.38 | $43.44 | 197141 |
| 2026-02-25 | 43.22 | $43.24 | 240121 |
| 2026-02-24 | 43.07 | $43.30 | 226423 |
| 2026-02-23 | 42.87 | $43.17 | 269800 |
| 2026-02-20 | 42.66 | $43.06 | 247316 |
| 2026-02-19 | 42.43 | $42.82 | 226500 |
| 2026-02-18 | 42.21 | $42.51 | 352500 |
| 2026-02-17 | 42.01 | $42.86 | 291446 |
| 2026-02-13 | 41.70 | $42.96 | 176718 |
| 2026-02-12 | 41.32 | $42.04 | 201200 |
| 2026-02-11 | 41.06 | $41.77 | 175145 |
| 2026-02-10 | 40.81 | $41.25 | 296329 |
| 2026-02-09 | 40.62 | $40.94 | 426200 |
| 2026-02-06 | 40.47 | $40.77 | 198124 |
| 2026-02-05 | 40.32 | $40.57 | 210029 |
| 2026-02-04 | 40.19 | $40.53 | 171830 |
| 2026-02-03 | 40.04 | $40.54 | 236600 |
| 2026-02-02 | 39.86 | $39.84 | 330258 |
| 2026-01-30 | 39.79 | $40.10 | 150500 |
| 2026-01-29 | 39.66 | $40.22 | 313100 |
| 2026-01-28 | 39.48 | $40.00 | 184200 |
| 2026-01-27 | 39.31 | $39.91 | 166816 |
| 2026-01-26 | 39.13 | $39.52 | 206200 |
| 2026-01-23 | 39.01 | $39.31 | 240400 |
| 2026-01-22 | 38.90 | $39.41 | 170113 |
| 2026-01-21 | 38.76 | $39.39 | 443821 |
| 2026-01-20 | 38.59 | $39.07 | 228000 |
| 2026-01-16 | 38.46 | $39.32 | 243400 |
| 2026-01-15 | 38.26 | $39.05 | 259000 |
| 2026-01-14 | 38.09 | $38.78 | 291710 |
| 2026-01-13 | 37.94 | $38.48 | 238438 |
| 2026-01-12 | 37.83 | $38.13 | 170836 |
| 2026-01-09 | 37.78 | $37.95 | 227600 |
| 2026-01-08 | 37.76 | $37.74 | 305026 |
| 2026-01-07 | 37.78 | $37.44 | 347100 |
| 2026-01-06 | 37.87 | $37.77 | 295900 |
| 2026-01-05 | 37.90 | $38.00 | 349741 |
| 2026-01-02 | 37.89 | $38.23 | 431136 |
| 2025-12-31 | 37.84 | $37.87 | 219800 |
| 2025-12-30 | 37.85 | $38.05 | 313100 |
| 2025-12-29 | 37.82 | $37.91 | 167009 |
| 2025-12-26 | 37.82 | $37.80 | 73026 |
| 2025-12-24 | 37.84 | $37.91 | 88609 |
| 2025-12-23 | 37.85 | $37.89 | 196037 |
| 2025-12-22 | 37.86 | $37.70 | 375200 |
| 2025-12-19 | 37.92 | $37.49 | 306100 |
| 2025-12-18 | 38.03 | $37.67 | 281447 |
| 2025-12-17 | 38.12 | $37.73 | 236820 |
| 2025-12-16 | 38.21 | $37.64 | 259224 |
| 2025-12-15 | 38.33 | $38.02 | 187300 |
| 2025-12-12 | 38.40 | $37.88 | 131500 |
| 2025-12-11 | 38.51 | $38.24 | 212242 |
| 2025-12-10 | 38.55 | $38.11 | 246500 |
| 2025-12-09 | 38.63 | $38.20 | 292015 |
| 2025-12-08 | 38.71 | $38.38 | 264500 |
| 2025-12-05 | 38.76 | $38.62 | 141800 |
| 2025-12-04 | 38.76 | $38.77 | 169339 |
| 2025-12-03 | 38.73 | $38.64 | 191502 |
| 2025-12-02 | 38.72 | $38.48 | 203600 |
| 2025-12-01 | 38.75 | $38.87 | 229320 |
| 2025-11-28 | 38.69 | $39.26 | 90900 |
| 2025-11-26 | 38.54 | $38.93 | 435641 |
| 2025-11-25 | 38.44 | $38.60 | 305900 |
| 2025-11-24 | 38.39 | $38.57 | 169328 |
| 2025-11-21 | 38.33 | $38.44 | 217541 |
| 2025-11-20 | 38.29 | $38.22 | 185157 |
| 2025-11-19 | 38.30 | $38.28 | 194814 |
| 2025-11-18 | 38.28 | $38.46 | 202500 |
| 2025-11-17 | 38.23 | $38.42 | 211600 |
| 2025-11-14 | 38.18 | $38.54 | 225021 |
| 2025-11-13 | 38.09 | $38.27 | 229200 |
| 2025-11-12 | 38.05 | $38.49 | 180700 |
| 2025-11-11 | 37.95 | $38.44 | 139320 |
| 2025-11-10 | 37.85 | $38.27 | 163900 |
| 2025-11-07 | 37.77 | $38.15 | 139832 |
| 2025-11-06 | 37.70 | $37.76 | 225707 |
| 2025-11-05 | 37.70 | $37.63 | 225200 |
| 2025-11-04 | 37.73 | $37.38 | 228712 |
| 2025-11-03 | 37.82 | $37.58 | 596901 |
| 2025-10-31 | 37.88 | $37.60 | 274102 |
| 2025-10-30 | 37.95 | $37.72 | 391000 |
| 2025-10-29 | 38.00 | $37.67 | 622900 |
| 2025-10-28 | 38.07 | $37.83 | 185737 |
| 2025-10-27 | 38.12 | $38.11 | 182300 |
| 2025-10-24 | 38.12 | $38.04 | 210416 |
| 2025-10-23 | 38.14 | $38.01 | 226543 |
| 2025-10-22 | 38.16 | $38.14 | 188400 |
| 2025-10-21 | 38.16 | $38.08 | 160114 |
| 2025-10-20 | 38.16 | $38.27 | 156592 |
| 2025-10-17 | 38.13 | $37.95 | 151614 |
| 2025-10-16 | 38.17 | $38.01 | 341900 |
| 2025-10-15 | 38.19 | $38.31 | 244500 |
| 2025-10-14 | 38.15 | $38.08 | 173616 |
| 2025-10-13 | 38.16 | $37.95 | 137700 |
| 2025-10-10 | 38.20 | $37.71 | 173717 |
| 2025-10-09 | 38.29 | $38.00 | 135800 |
| 2025-10-08 | 38.33 | $38.51 | 147600 |
| 2025-10-07 | 38.27 | $38.37 | 255718 |
| 2025-10-06 | 38.23 | $38.34 | 281000 |
| 2025-10-03 | 38.19 | $38.27 | 856900 |
| 2025-10-02 | 38.16 | $38.18 | 148410 |
| 2025-10-01 | 38.13 | $38.21 | 299720 |
| 2025-09-30 | 38.10 | $38.29 | 254828 |
| 2025-09-29 | 38.05 | $38.23 | 190737 |
| 2025-09-26 | 38.00 | $38.28 | 303200 |
| 2025-09-25 | 37.93 | $38.06 | 176200 |
| 2025-09-24 | 37.90 | $38.38 | 224100 |
| 2025-09-23 | 37.79 | $38.02 | 145800 |
| 2025-09-22 | 37.74 | $37.71 | 123700 |
| 2025-09-19 | 37.75 | $37.60 | 184900 |
| 2025-09-18 | 37.78 | $37.85 | 191700 |
| 2025-09-17 | 37.77 | $37.80 | 116911 |
| 2025-09-16 | 37.76 | $37.65 | 168600 |
| 2025-09-15 | 37.78 | $37.94 | 211446 |
| 2025-09-12 | 37.75 | $37.91 | 293700 |
| 2025-09-11 | 37.72 | $37.96 | 182729 |
| 2025-09-10 | 37.67 | $37.68 | 216322 |
| 2025-09-09 | 37.68 | $37.41 | 164100 |
| 2025-09-08 | 37.74 | $37.30 | 280424 |
| 2025-09-05 | 37.84 | $37.55 | 218200 |
| 2025-09-04 | 37.89 | $37.72 | 181500 |
| 2025-09-03 | 37.93 | $37.71 | 128633 |
| 2025-09-02 | 37.96 | $37.78 | 241200 |
| 2025-08-29 | 37.99 | $37.97 | 147433 |
| 2025-08-28 | 37.99 | $37.96 | 137339 |
| 2025-08-27 | 37.98 | $37.95 | 142300 |
| 2025-08-26 | 37.98 | $37.87 | 104636 |
| 2025-08-25 | 37.99 | $37.83 | 218900 |
| 2025-08-22 | 38.01 | $38.07 | 129948 |
| 2025-08-21 | 37.98 | $37.92 | 172913 |
| 2025-08-20 | 37.98 | $37.94 | 447149 |
| 2025-08-19 | 37.98 | $37.75 | 186900 |
| 2025-08-18 | 38.01 | $37.61 | 141842 |
| 2025-08-15 | 38.07 | $37.83 | 185641 |
| 2025-08-14 | 38.10 | $38.03 | 152900 |
| 2025-08-13 | 38.09 | $38.10 | 174600 |
| 2025-08-12 | 38.07 | $37.90 | 175717 |
| 2025-08-11 | 38.08 | $37.78 | 127800 |
| 2025-08-08 | 38.11 | $37.99 | 171500 |
| 2025-08-07 | 38.11 | $38.05 | 182594 |
| 2025-08-06 | 38.09 | $37.96 | 129506 |
| 2025-08-05 | 38.08 | $38.01 | 131227 |
| 2025-08-04 | 38.06 | $38.34 | 143541 |
| 2025-08-01 | 37.96 | $38.04 | 232600 |
| 2025-07-31 | 37.92 | $38.29 | 136900 |
| 2025-07-30 | 37.81 | $38.09 | 159542 |
| 2025-07-29 | 37.72 | $38.05 | 103100 |
| 2025-07-28 | 37.63 | $37.55 | 88530 |
| 2025-07-25 | 37.62 | $37.80 | 159232 |
| 2025-07-24 | 37.57 | $37.90 | 202700 |
| 2025-07-23 | 37.48 | $37.68 | 134345 |
| 2025-07-22 | 37.42 | $37.59 | 152800 |
| 2025-07-21 | 37.37 | $37.40 | 93830 |
| 2025-07-18 | 37.35 | $37.72 | 103900 |
| 2025-07-17 | 37.26 | $37.35 | 175100 |
| 2025-07-16 | 37.24 | $37.17 | 156800 |
| 2025-07-15 | 37.25 | $37.25 | 142829 |
| 2025-07-14 | 37.24 | $37.34 | 123000 |
| 2025-07-11 | 37.21 | $37.13 | 73508 |
| 2025-07-10 | 37.22 | $37.14 | 227800 |
| 2025-07-09 | 37.24 | $37.02 | 115600 |
| 2025-07-08 | 37.27 | $36.99 | 282531 |
| 2025-07-07 | 37.32 | $37.12 | 218597 |
| 2025-07-03 | 37.35 | $37.28 | 123900 |
| 2025-07-02 | 37.35 | $37.12 | 415518 |
| 2025-07-01 | 37.39 | $37.06 | 1.1M |
| 2025-06-30 | 37.44 | $37.51 | 258800 |
| 2025-06-27 | 37.40 | $37.36 | 254400 |
| 2025-06-26 | 37.39 | $37.36 | 170439 |
| 2025-06-25 | 37.37 | $37.21 | 195600 |
| 2025-06-24 | 37.38 | $37.48 | 85400 |
| 2025-06-23 | 37.34 | $37.36 | 113272 |
| 2025-06-20 | 37.31 | $37.25 | 468100 |
| 2025-06-18 | 37.30 | $37.21 | 133000 |
| 2025-06-17 | 37.30 | $37.05 | 364012 |
| 2025-06-16 | 37.33 | $37.28 | 136900 |
| 2025-06-13 | 37.31 | $37.51 | 122600 |
| 2025-06-12 | 37.24 | $37.47 | 173562 |
| 2025-06-11 | 37.17 | $37.32 | 313100 |
| 2025-06-10 | 37.11 | $37.01 | 128336 |
| 2025-06-09 | 37.11 | $36.90 | 285689 |
| 2025-06-06 | 37.14 | $37.17 | 117330 |
| 2025-06-05 | 37.11 | $36.95 | 148752 |
| 2025-06-04 | 37.12 | $36.86 | 141800 |
| 2025-06-03 | 37.14 | $37.43 | 306636 |
| 2025-06-02 | 37.05 | $37.20 | 198865 |
| 2025-05-30 | 37.00 | $36.93 | 110400 |
| 2025-05-29 | 36.99 | $36.88 | 129300 |
| 2025-05-28 | 36.99 | $36.83 | 140824 |
| 2025-05-27 | 36.99 | $37.14 | 167600 |
| 2025-05-23 | 36.93 | $36.86 | 136509 |
| 2025-05-22 | 36.92 | $36.49 | 182410 |
| 2025-05-21 | 36.99 | $36.87 | 246916 |
| 2025-05-20 | 36.98 | $37.35 | 151246 |
| 2025-05-19 | 36.87 | $37.31 | 234700 |
| 2025-05-16 | 36.75 | $37.32 | 237700 |
| 2025-05-15 | 36.60 | $37.08 | 138006 |
| 2025-05-14 | 36.48 | $36.80 | 165923 |
| 2025-05-13 | 36.41 | $36.79 | 365810 |
| 2025-05-12 | 36.32 | $36.39 | 169400 |
| 2025-05-09 | 36.30 | $36.48 | 184000 |
| 2025-05-08 | 36.25 | $36.51 | 227156 |
| 2025-05-07 | 36.20 | $36.54 | 392465 |
| 2025-05-06 | 36.13 | $36.09 | 178441 |
| 2025-05-05 | 36.14 | $36.22 | 337732 |
| 2025-05-02 | 36.13 | $36.48 | 286200 |
| 2025-05-01 | 36.06 | $36.15 | 191500 |
| 2025-04-30 | 36.05 | $36.13 | 237495 |
| 2025-04-29 | 36.04 | $36.66 | 201327 |
| 2025-04-28 | 35.93 | $36.71 | 198825 |
| 2025-04-25 | 35.78 | $36.48 | 155839 |
| 2025-04-24 | 35.66 | $36.61 | 118600 |
| 2025-04-23 | 35.49 | $36.17 | 154124 |
| 2025-04-22 | 35.39 | $36.01 | 178408 |
| 2025-04-21 | 35.32 | $35.20 | 172900 |
| 2025-04-17 | 35.40 | $36.21 | 143043 |
| 2025-04-16 | 35.29 | $35.82 | 253829 |
| 2025-04-15 | 35.24 | $35.82 | 186031 |
| 2025-04-14 | 35.19 | $35.55 | 303100 |
| 2025-04-11 | 35.20 | $34.88 | 200200 |
| 2025-04-10 | 35.35 | $34.28 | 1.5M |
| 2025-04-09 | 35.65 | $34.91 | 508942 |
| 2025-04-08 | 35.88 | $33.62 | 474300 |
| 2025-04-07 | 36.41 | $33.95 | 1.6M |
| 2025-04-04 | 36.97 | $34.55 | 745100 |
| 2025-04-03 | 37.48 | $36.95 | 544919 |
| 2025-04-02 | 37.58 | $37.89 | 476700 |
| 2025-04-01 | 37.49 | $37.69 | 1.3M |
| 2025-03-31 | 37.42 | $37.49 | 215125 |
| 2025-03-28 | 37.39 | $37.33 | 231500 |
| 2025-03-27 | 37.38 | $37.17 | 145327 |
| 2025-03-26 | 37.40 | $37.61 | 224084 |
| 2025-03-25 | 37.34 | $37.49 | 397300 |
| 2025-03-24 | 37.29 | $37.71 | 125900 |
| 2025-03-21 | 37.18 | $37.40 | 168200 |
| 2025-03-20 | 37.12 | $37.76 | 202812 |
| 2025-03-19 | 36.97 | $37.66 | 302332 |
| 2025-03-18 | 36.82 | $37.40 | 130700 |
| 2025-03-17 | 36.71 | $37.52 | 186223 |
| 2025-03-14 | 36.55 | $37.05 | 151914 |
| 2025-03-13 | 36.46 | $36.35 | 144800 |
| 2025-03-12 | 36.51 | $36.46 | 299600 |
| 2025-03-11 | 36.54 | $36.29 | 266429 |
| 2025-03-10 | 36.62 | $36.23 | 268623 |
| 2025-03-07 | 36.72 | $36.20 | 210900 |
| 2025-03-06 | 36.85 | $35.79 | 242600 |
| 2025-03-05 | 37.08 | $36.41 | 166800 |
| 2025-03-04 | 37.22 | $36.60 | 297609 |
| 2025-03-03 | 37.34 | $37.28 | 613200 |
| 2025-02-28 | 37.34 | $37.42 | 214900 |
| 2025-02-27 | 37.31 | $36.74 | 289938 |
| 2025-02-26 | 37.41 | $37.11 | 692117 |
| 2025-02-25 | 37.45 | $36.97 | 482112 |
| 2025-02-24 | 37.53 | $37.32 | 387200 |
| 2025-02-21 | 37.54 | $37.42 | 278900 |
| 2025-02-20 | 37.54 | $37.60 | 471236 |
| 2025-02-19 | 37.49 | $37.68 | 873600 |
| 2025-02-18 | 37.41 | $37.65 | 371032 |
| 2025-02-14 | 37.33 | $37.29 | 239939 |
| 2025-02-13 | 37.31 | $37.31 | 397349 |
| 2025-02-12 | 37.28 | $37.05 | 263027 |
| 2025-02-11 | 37.30 | $37.27 | 254341 |
| 2025-02-10 | 37.28 | $37.28 | 189406 |
| 2025-02-07 | 37.25 | $37.05 | 292447 |
| 2025-02-06 | 37.26 | $37.09 | 504000 |
| 2025-02-05 | 37.26 | $37.37 | 365947 |
| 2025-02-04 | 37.20 | $37.04 | 396000 |
| 2025-02-03 | 37.20 | $37.12 | 650100 |
| 2025-01-31 | 37.18 | $36.79 | 539020 |
| 2025-01-30 | 37.22 | $37.34 | 470048 |
| 2025-01-29 | 37.15 | $36.72 | 469700 |
| 2025-01-28 | 37.20 | $36.66 | 696517 |
| 2025-01-27 | 37.27 | $36.64 | 420624 |
| 2025-01-24 | 37.35 | $37.65 | 330100 |
| 2025-01-23 | 37.23 | $37.66 | 301527 |
| 2025-01-22 | 37.09 | $37.64 | 279550 |
| 2025-01-21 | 36.92 | $38.28 | 372411 |
| 2025-01-17 | 36.59 | $37.58 | 465200 |
| 2025-01-16 | 36.35 | $37.48 | 317544 |
| 2025-01-15 | 36.10 | $36.84 | 334941 |
| 2025-01-14 | 35.94 | $36.54 | 412400 |
| 2025-01-13 | 35.81 | $35.92 | 169619 |
| 2025-01-10 | 35.80 | $35.82 | 311650 |
| 2025-01-08 | 35.80 | $36.19 | 229637 |
| 2025-01-07 | 35.73 | $35.81 | 233800 |
| 2025-01-06 | 35.73 | $35.86 | 247900 |
| 2025-01-03 | 35.72 | $36.08 | 166600 |
| 2025-01-02 | 35.66 | $35.86 | 232142 |
| 2024-12-31 | 35.64 | $35.65 | 173200 |
| 2024-12-30 | 35.66 | $35.55 | 299774 |
| 2024-12-27 | 35.71 | $35.54 | 167500 |
| 2024-12-26 | 35.77 | $35.61 | 133500 |
| 2024-12-24 | 35.82 | $35.82 | 84741 |
| 2024-12-23 | 35.84 | $35.49 | 200500 |
| 2024-12-20 | 35.94 | $35.37 | 133320 |
| 2024-12-19 | 36.07 | $34.83 | 157902 |
| 2024-12-18 | 36.34 | $34.64 | 250167 |
| 2024-12-17 | 36.69 | $35.57 | 157742 |
| 2024-12-16 | 36.90 | $35.81 | 160642 |
| 2024-12-13 | 37.10 | $36.11 | 128533 |
| 2024-12-12 | 37.26 | $36.46 | 228523 |
| 2024-12-11 | 37.36 | $36.49 | 129744 |
| 2024-12-10 | 37.48 | $36.34 | 223900 |
| 2024-12-09 | 37.64 | $36.53 | 122400 |
| 2024-12-06 | 37.78 | $37.04 | 276238 |
| 2024-12-05 | 37.84 | $37.43 | 148400 |
| 2024-12-04 | 37.81 | $37.15 | 129813 |
| 2024-12-03 | 37.84 | $37.49 | 111801 |
| 2024-12-02 | 37.79 | $37.56 | 222829 |
| 2024-11-29 | 37.71 | $38.24 | 61733 |
| 2024-11-27 | 37.46 | $37.84 | 194332 |
| 2024-11-26 | 37.26 | $37.59 | 222439 |
| 2024-11-25 | 37.07 | $37.43 | 289900 |
| 2024-11-22 | 36.88 | $37.78 | 238200 |
| 2024-11-21 | 36.58 | $37.66 | 350100 |
| 2024-11-20 | 36.25 | $36.83 | 236800 |
| 2024-11-19 | 36.04 | $36.75 | 105500 |
| 2024-11-18 | 35.81 | $36.52 | 172904 |
| 2024-11-15 | 35.58 | $36.07 | 204500 |
| 2024-11-14 | 35.41 | $35.64 | 168118 |
| 2024-11-13 | 35.30 | $35.59 | 119300 |
| 2024-11-12 | 35.18 | $35.65 | 458805 |
| 2024-11-11 | 35.02 | $35.89 | 445000 |
| 2024-11-08 | 34.79 | $35.58 | 141300 |
| 2024-11-07 | 34.58 | $35.28 | 244600 |
| 2024-11-06 | 34.40 | $35.11 | 214744 |
| 2024-11-05 | 34.23 | $34.43 | 99406 |
| 2024-11-04 | 34.16 | $33.82 | 123100 |
| 2024-11-01 | 34.22 | $33.69 | 158700 |
| 2024-10-31 | 34.32 | $34.10 | 90500 |
| 2024-10-30 | 34.34 | $33.96 | 134000 |
| 2024-10-29 | 34.39 | $33.92 | 135325 |
| 2024-10-28 | 34.46 | $34.15 | 185500 |
| 2024-10-25 | 34.49 | $34.10 | 87000 |
| 2024-10-24 | 34.53 | $34.38 | 135700 |
| 2024-10-23 | 34.51 | $34.35 | 72038 |
| 2024-10-22 | 34.50 | $34.33 | 125800 |
| 2024-10-21 | 34.49 | $34.36 | 198403 |
| 2024-10-18 | 34.47 | $34.57 | 225022 |
| 2024-10-17 | 34.40 | $34.49 | 133884 |
| 2024-10-16 | 34.33 | $34.56 | 77547 |
| 2024-10-15 | 34.23 | $34.18 | 82600 |
| 2024-10-14 | 34.19 | $34.39 | 108200 |
| 2024-10-11 | 34.11 | $34.14 | 82400 |
| 2024-10-10 | 34.05 | $33.83 | 70300 |
| 2024-10-09 | 34.06 | $33.84 | 98410 |
| 2024-10-08 | 34.06 | $33.78 | 121227 |
| 2024-10-07 | 34.07 | $33.95 | 117722 |
| 2024-10-04 | 34.04 | $34.23 | 99294 |
| 2024-10-03 | 33.94 | $34.05 | 92400 |
| 2024-10-02 | 33.87 | $33.93 | 211800 |
| 2024-10-01 | 33.81 | $33.77 | 95200 |
| 2024-09-30 | 33.77 | $33.60 | 262606 |
| 2024-09-27 | 33.75 | $33.45 | 300100 |
| 2024-09-26 | 33.76 | $33.20 | 106736 |
| 2024-09-25 | 33.83 | $33.96 | 125206 |
| 2024-09-24 | 33.74 | $33.96 | 100900 |
| 2024-09-23 | 33.63 | $34.00 | 142707 |
| 2024-09-20 | 33.50 | $33.64 | 151600 |
| 2024-09-19 | 33.42 | $33.44 | 87200 |
| 2024-09-18 | 33.36 | $33.49 | 82200 |
| 2024-09-17 | 33.28 | $33.58 | 374931 |
| 2024-09-16 | 33.17 | $33.63 | 165831 |
| 2024-09-13 | 33.02 | $33.30 | 75000 |
| 2024-09-12 | 32.92 | $32.87 | 217800 |
| 2024-09-11 | 32.89 | $32.68 | 193044 |
| 2024-09-10 | 32.90 | $32.69 | 265500 |
| 2024-09-09 | 32.90 | $32.61 | 272200 |
| 2024-09-06 | 32.92 | $32.54 | 212222 |
| 2024-09-05 | 32.95 | $32.84 | 169440 |
| 2024-09-04 | 32.93 | $32.81 | 244449 |
| 2024-09-03 | 32.90 | $32.89 | 143646 |
| 2024-08-30 | 32.85 | $33.04 | 102835 |
| 2024-08-29 | 32.75 | $32.79 | 111900 |
| 2024-08-28 | 32.69 | $32.55 | 147834 |
| 2024-08-27 | 32.67 | $32.66 | 108603 |
| 2024-08-26 | 32.62 | $32.89 | 137100 |
| 2024-08-23 | 32.51 | $32.74 | 119924 |
| 2024-08-22 | 32.41 | $32.48 | 109136 |
| 2024-08-21 | 32.35 | $32.45 | 65100 |
| 2024-08-20 | 32.28 | $32.38 | 204222 |
| 2024-08-19 | 32.22 | $32.59 | 170500 |
| 2024-08-16 | 32.09 | $32.40 | 125500 |
| 2024-08-15 | 31.99 | $32.22 | 95700 |
| 2024-08-14 | 31.90 | $32.11 | 171000 |
| 2024-08-13 | 31.82 | $31.83 | 95622 |
| 2024-08-12 | 31.79 | $31.71 | 98820 |
| 2024-08-09 | 31.78 | $31.79 | 138146 |
| 2024-08-08 | 31.74 | $31.94 | 274538 |
| 2024-08-07 | 31.66 | $31.53 | 455300 |
| 2024-08-06 | 31.66 | $31.44 | 159400 |
| 2024-08-05 | 31.68 | $30.91 | 229400 |
| 2024-08-02 | 31.80 | $31.65 | 203416 |
| 2024-08-01 | 31.79 | $32.01 | 108500 |
| 2024-07-31 | 31.70 | $31.82 | 173200 |
| 2024-07-30 | 31.64 | $31.79 | 157200 |
| 2024-07-29 | 31.56 | $31.60 | 270000 |
| 2024-07-26 | 31.52 | $31.55 | 97732 |
| 2024-07-25 | 31.47 | $31.28 | 434300 |
| 2024-07-24 | 31.47 | $31.39 | 137418 |
| 2024-07-23 | 31.45 | $31.61 | 179833 |
| 2024-07-22 | 31.38 | $31.82 | 172000 |
| 2024-07-19 | 31.24 | $31.51 | 126000 |
| 2024-07-18 | 31.15 | $31.50 | 120300 |
| 2024-07-17 | 31.05 | $31.40 | 108600 |
| 2024-07-16 | 30.94 | $31.27 | 180901 |
| 2024-07-15 | 30.85 | $31.08 | 72034 |
| 2024-07-12 | 30.78 | $31.25 | 96100 |
| 2024-07-11 | 30.67 | $31.03 | 109036 |
| 2024-07-10 | 30.58 | $30.68 | 105814 |
| 2024-07-09 | 30.55 | $30.52 | 158332 |
| 2024-07-08 | 30.55 | $30.48 | 66247 |
| 2024-07-05 | 30.55 | $30.52 | 120700 |
| 2024-07-03 | 30.55 | $30.62 | 72500 |
| 2024-07-02 | 30.53 | $30.47 | 154600 |
| 2024-07-01 | 30.53 | $30.38 | 143000 |
| 2024-06-28 | 30.55 | $30.46 | 278511 |
| 2024-06-27 | 30.56 | $30.43 | 179347 |
| 2024-06-26 | 30.58 | $30.61 | 120200 |
| 2024-06-25 | 30.56 | $30.74 | 105743 |
| 2024-06-24 | 30.51 | $30.86 | 105800 |
| 2024-06-21 | 30.43 | $30.34 | 425200 |
| 2024-06-20 | 30.44 | $30.44 | 383514 |
| 2024-06-18 | 30.43 | $30.30 | 120400 |
| 2024-06-17 | 30.45 | $30.13 | 114900 |
| 2024-06-14 | 30.51 | $30.11 | 201119 |
| 2024-06-13 | 30.58 | $30.31 | 119317 |
| 2024-06-12 | 30.62 | $30.46 | 123600 |
| 2024-06-11 | 30.63 | $30.48 | 110201 |
| 2024-06-10 | 30.64 | $30.55 | 92905 |
| 2024-06-07 | 30.63 | $30.33 | 145629 |
| 2024-06-06 | 30.67 | $30.48 | 122000 |
| 2024-06-05 | 30.68 | $30.61 | 237320 |
| 2024-06-04 | 30.67 | $30.54 | 437600 |
| 2024-06-03 | 30.66 | $30.52 | 320700 |
| 2024-05-31 | 30.66 | $30.72 | 105114 |
| 2024-05-30 | 30.62 | $30.22 | 182221 |
| 2024-05-29 | 30.67 | $30.00 | 162811 |
| 2024-05-28 | 30.77 | $30.31 | 96400 |
| 2024-05-24 | 30.82 | $30.37 | 86344 |
| 2024-05-23 | 30.87 | $30.24 | 84400 |
| 2024-05-22 | 30.95 | $30.65 | 143900 |
| 2024-05-21 | 30.95 | $31.10 | 328206 |
| 2024-05-20 | 30.85 | $31.03 | 101729 |
| 2024-05-17 | 30.75 | $30.96 | 204820 |
| 2024-05-16 | 30.64 | $30.86 | 216006 |
| 2024-05-15 | 30.53 | $30.83 | 139404 |
| 2024-05-14 | 30.41 | $30.67 | 207714 |
| 2024-05-13 | 30.31 | $30.49 | 216000 |
| 2024-05-10 | 30.22 | $30.62 | 170617 |
| 2024-05-09 | 30.08 | $30.58 | 116303 |
| 2024-05-08 | 29.94 | $30.28 | 111745 |
| 2024-05-07 | 29.82 | $30.13 | 94900 |
| 2024-05-06 | 29.73 | $30.00 | 184549 |
| 2024-05-03 | 29.64 | $29.82 | 159100 |
| 2024-05-02 | 29.57 | $29.67 | 113800 |
| 2024-05-01 | 29.52 | $29.34 | 212500 |
| 2024-04-30 | 29.53 | $29.43 | 132800 |
| 2024-04-29 | 29.53 | $29.78 | 94100 |
| 2024-04-26 | 29.45 | $29.57 | 108100 |
| 2024-04-25 | 29.40 | $29.74 | 161400 |
| 2024-04-24 | 29.30 | $29.69 | 120200 |
| 2024-04-23 | 29.20 | $29.49 | 139932 |
| 2024-04-22 | 29.12 | $29.38 | 125900 |
| 2024-04-19 | 29.05 | $29.21 | 147200 |
| 2024-04-18 | 29.01 | $28.71 | 150700 |
| 2024-04-17 | 29.07 | $28.54 | 159800 |
| 2024-04-16 | 29.17 | $28.25 | 140526 |
| 2024-04-15 | 29.34 | $28.56 | 161904 |
| 2024-04-12 | 29.48 | $28.88 | 116600 |
| 2024-04-11 | 29.57 | $29.18 | 144900 |
| 2024-04-10 | 29.61 | $29.20 | 302100 |
| 2024-04-09 | 29.64 | $29.57 | 237836 |
| 2024-04-08 | 29.61 | $29.57 | 143100 |
| 2024-04-05 | 29.56 | $29.50 | 210400 |
| 2024-04-04 | 29.52 | $29.50 | 133500 |
| 2024-04-03 | 29.48 | $29.64 | 170600 |
| 2024-04-02 | 29.39 | $29.57 | 151702 |
| 2024-04-01 | 29.30 | $29.40 | 177912 |
| 2024-03-28 | 29.22 | $29.53 | 619628 |
| 2024-03-27 | 29.11 | $29.25 | 224200 |
| 2024-03-26 | 29.04 | $28.81 | 234326 |
| 2024-03-25 | 29.04 | $28.90 | 228630 |
| 2024-03-22 | 29.02 | $28.86 | 137105 |
| 2024-03-21 | 29.01 | $28.96 | 176900 |
| 2024-03-20 | 28.97 | $29.10 | 376800 |
| 2024-03-19 | 28.89 | $29.04 | 349021 |
| 2024-03-18 | 28.81 | $28.79 | 157000 |
| 2024-03-15 | 28.77 | $28.66 | 131905 |
| 2024-03-14 | 28.74 | $28.60 | 190901 |
| 2024-03-13 | 28.72 | $28.84 | 122900 |
| 2024-03-12 | 28.65 | $28.81 | 146700 |
| 2024-03-11 | 28.56 | $28.87 | 211337 |
| 2024-03-08 | 28.45 | $28.69 | 181216 |
| 2024-03-07 | 28.36 | $28.76 | 154200 |
| 2024-03-06 | 28.23 | $28.61 | 161700 |
| 2024-03-05 | 28.12 | $28.42 | 157841 |
| 2024-03-04 | 28.02 | $28.34 | 178900 |
| 2024-03-01 | 27.93 | $28.12 | 210200 |
| 2024-02-29 | 27.86 | $28.02 | 254929 |
| 2024-02-28 | 27.80 | $27.89 | 96300 |
| 2024-02-27 | 27.76 | $27.95 | 144905 |
| 2024-02-26 | 27.70 | $27.75 | 377247 |
| 2024-02-23 | 27.67 | $28.12 | 183900 |
| 2024-02-22 | 27.56 | $28.09 | 181200 |
| 2024-02-21 | 27.43 | $28.13 | 182800 |
| 2024-02-20 | 27.28 | $27.74 | 273100 |
| 2024-02-16 | 27.19 | $27.74 | 187200 |
| 2024-02-15 | 27.07 | $27.57 | 442000 |
| 2024-02-14 | 26.98 | $27.01 | 451041 |
| 2024-02-13 | 26.99 | $26.94 | 239400 |
| 2024-02-12 | 27.02 | $27.29 | 330500 |
| 2024-02-09 | 26.98 | $26.91 | 246210 |
| 2024-02-08 | 27.02 | $26.86 | 257428 |
| 2024-02-07 | 27.07 | $26.90 | 421200 |
| 2024-02-06 | 27.13 | $26.85 | 764001 |
| 2024-02-05 | 27.20 | $26.88 | 492544 |
| 2024-02-02 | 27.28 | $27.22 | 548345 |
| 2024-02-01 | 27.30 | $27.50 | 399925 |
| 2024-01-31 | 27.27 | $27.23 | 291100 |
| 2024-01-30 | 27.28 | $27.51 | 208000 |
| 2024-01-29 | 27.25 | $27.48 | 198600 |
| 2024-01-26 | 27.21 | $27.37 | 191609 |
| 2024-01-25 | 27.19 | $27.26 | 202307 |
| 2024-01-24 | 27.19 | $26.83 | 246100 |
| 2024-01-23 | 27.29 | $27.00 | 193800 |
| 2024-01-22 | 27.36 | $27.02 | 168600 |
| 2024-01-19 | 27.45 | $26.99 | 158000 |
| 2024-01-18 | 27.55 | $27.04 | 325100 |
| 2024-01-17 | 27.66 | $27.08 | 337809 |
| 2024-01-16 | 27.78 | $27.37 | 189400 |
| 2024-01-12 | 27.85 | $27.67 | 522534 |
| 2024-01-11 | 27.87 | $27.46 | 156406 |
| 2024-01-10 | 27.94 | $27.82 | 291000 |
| 2024-01-09 | 27.95 | $27.88 | 343500 |
| 2024-01-08 | 27.94 | $27.98 | 219600 |
| 2024-01-05 | 27.91 | $27.87 | 282216 |
| 2024-01-04 | 27.89 | $27.87 | 189104 |
| 2024-01-03 | 27.87 | $28.00 | 253300 |
| 2024-01-02 | 27.82 | $27.90 | 599437 |
| 2023-12-29 | 27.78 | $27.69 | 296731 |
| 2023-12-28 | 27.78 | $27.68 | 317200 |
| 2023-12-27 | 27.78 | $27.69 | 231639 |
| 2023-12-26 | 27.78 | $27.71 | 185304 |
| 2023-12-22 | 27.77 | $27.59 | 137500 |
| 2023-12-21 | 27.78 | $27.70 | 199207 |
| 2023-12-20 | 27.77 | $27.56 | 550400 |
| 2023-12-19 | 27.78 | $27.89 | 205918 |
| 2023-12-18 | 27.73 | $27.69 | 116300 |
| 2023-12-15 | 27.71 | $27.59 | 414140 |
| 2023-12-14 | 27.70 | $27.98 | 288940 |
| 2023-12-13 | 27.61 | $27.85 | 367689 |
| 2023-12-12 | 27.53 | $27.18 | 248238 |
| 2023-12-11 | 27.58 | $27.42 | 283900 |
| 2023-12-08 | 27.59 | $27.45 | 166805 |
| 2023-12-07 | 27.58 | $27.38 | 263212 |
| 2023-12-06 | 27.59 | $27.51 | 203812 |
| 2023-12-05 | 27.58 | $27.50 | 138222 |
| 2023-12-04 | 27.56 | $27.83 | 286700 |
| 2023-12-01 | 27.46 | $27.88 | 195544 |
| 2023-11-30 | 27.34 | $27.62 | 129000 |
| 2023-11-29 | 27.26 | $27.37 | 286700 |
| 2023-11-28 | 27.21 | $27.32 | 298100 |
| 2023-11-27 | 27.16 | $27.34 | 205810 |
| 2023-11-24 | 27.10 | $27.35 | 67836 |
| 2023-11-22 | 27.02 | $27.28 | 154005 |
| 2023-11-21 | 26.95 | $27.17 | 273525 |
| 2023-11-20 | 26.89 | $27.16 | 326700 |
| 2023-11-17 | 26.82 | $27.13 | 241900 |
| 2023-11-16 | 26.74 | $26.87 | 205200 |
| 2023-11-15 | 26.71 | $27.03 | 254300 |
| 2023-11-14 | 26.63 | $27.00 | 289113 |
| 2023-11-13 | 26.56 | $26.44 | 92700 |
| 2023-11-10 | 26.58 | $26.46 | 173800 |
| 2023-11-09 | 26.61 | $26.38 | 183930 |
| 2023-11-08 | 26.66 | $26.51 | 191502 |
| 2023-11-07 | 26.69 | $26.82 | 227900 |
| 2023-11-06 | 26.65 | $27.03 | 216119 |
| 2023-11-03 | 26.57 | $27.28 | 204630 |
| 2023-11-02 | 26.42 | $27.26 | 221525 |
| 2023-11-01 | 26.26 | $26.48 | 662500 |
| 2023-10-31 | 26.23 | $26.31 | 419500 |
| 2023-10-30 | 26.23 | $26.18 | 94600 |
| 2023-10-27 | 26.27 | $26.08 | 167535 |
| 2023-10-26 | 26.33 | $26.46 | 146400 |
| 2023-10-25 | 26.32 | $26.43 | 197635 |
| 2023-10-24 | 26.32 | $26.44 | 277400 |
| 2023-10-23 | 26.31 | $26.19 | 277700 |
| 2023-10-20 | 26.36 | $26.33 | 341706 |
| 2023-10-19 | 26.39 | $26.61 | 2.4M |
| 2023-10-18 | 26.36 | $26.72 | 236818 |
| 2023-10-17 | 26.31 | $26.87 | 118400 |
| 2023-10-16 | 26.22 | $26.89 | 127516 |
| 2023-10-13 | 26.12 | $26.62 | 127749 |
| 2023-10-12 | 26.05 | $26.43 | 119624 |
| 2023-10-11 | 26.02 | $26.63 | 128500 |
| 2023-10-10 | 25.94 | $26.33 | 132400 |
| 2023-10-09 | 25.92 | $26.09 | 80049 |
| 2023-10-06 | 25.95 | $25.70 | 110527 |
| 2023-10-05 | 26.06 | $25.44 | 174400 |
| 2023-10-04 | 26.26 | $25.39 | 327600 |
| 2023-10-03 | 26.49 | $25.52 | 805314 |
| 2023-10-02 | 26.74 | $25.65 | 315621 |
| 2023-09-29 | 27.01 | $26.42 | 806100 |
| 2023-09-28 | 27.15 | $26.50 | 241200 |
| 2023-09-27 | 27.31 | $26.67 | 303300 |
| 2023-09-26 | 27.45 | $26.83 | 439600 |
| 2023-09-25 | 27.58 | $27.37 | 958433 |
| 2023-09-22 | 27.62 | $27.32 | 422300 |
| 2023-09-21 | 27.68 | $27.57 | 143622 |
| 2023-09-20 | 27.69 | $27.87 | 167300 |
| 2023-09-19 | 27.64 | $27.79 | 283234 |
| 2023-09-18 | 27.60 | $27.89 | 101744 |
| 2023-09-15 | 27.52 | $27.78 | 261700 |
| 2023-09-14 | 27.46 | $27.90 | 116341 |
| 2023-09-13 | 27.37 | $27.59 | 136400 |
| 2023-09-12 | 27.33 | $27.48 | 144700 |
| 2023-09-11 | 27.30 | $27.30 | 113600 |
| 2023-09-08 | 27.30 | $27.32 | 122700 |
| 2023-09-07 | 27.31 | $27.18 | 185300 |
| 2023-09-06 | 27.34 | $26.94 | 202119 |
| 2023-09-05 | 27.43 | $27.29 | 126400 |
| 2023-09-01 | 27.46 | $27.52 | 90125 |
| 2023-08-31 | 27.44 | $27.47 | 111300 |
| 2023-08-30 | 27.44 | $27.59 | 246433 |
| 2023-08-29 | 27.41 | $27.65 | 123200 |
| 2023-08-28 | 27.36 | $27.50 | 138329 |
| 2023-08-25 | 27.33 | $27.38 | 137000 |
| 2023-08-24 | 27.33 | $27.20 | 134303 |
| 2023-08-23 | 27.36 | $27.40 | 287536 |
| 2023-08-22 | 27.36 | $27.25 | 439100 |
| 2023-08-21 | 27.39 | $27.27 | 200100 |
| 2023-08-18 | 27.42 | $27.31 | 327200 |
| 2023-08-17 | 27.44 | $27.17 | 145400 |
| 2023-08-16 | 27.50 | $27.14 | 120400 |
| 2023-08-15 | 27.57 | $27.19 | 135500 |
| 2023-08-14 | 27.65 | $27.49 | 169100 |
| 2023-08-11 | 27.67 | $27.64 | 135200 |
| 2023-08-10 | 27.67 | $27.50 | 166514 |
| 2023-08-09 | 27.69 | $27.54 | 212600 |
| 2023-08-08 | 27.71 | $27.41 | 111700 |
| 2023-08-07 | 27.76 | $27.43 | 77100 |
| 2023-08-04 | 27.81 | $27.35 | 165135 |
| 2023-08-03 | 27.89 | $27.44 | 143700 |
| 2023-08-02 | 27.95 | $27.60 | 181600 |
| 2023-08-01 | 28.00 | $27.83 | 361641 |
| 2023-07-31 | 27.99 | $27.99 | 155500 |
| 2023-07-28 | 27.96 | $27.83 | 386431 |
| 2023-07-27 | 27.95 | $27.79 | 177200 |
| 2023-07-26 | 27.94 | $28.14 | 191800 |
| 2023-07-25 | 27.86 | $28.14 | 117000 |
| 2023-07-24 | 27.76 | $28.14 | 174308 |
| 2023-07-21 | 27.64 | $28.04 | 163600 |
| 2023-07-20 | 27.53 | $27.85 | 164447 |
| 2023-07-19 | 27.43 | $27.60 | 226229 |
| 2023-07-18 | 27.37 | $27.49 | 215900 |
| 2023-07-17 | 27.32 | $27.36 | 237344 |
| 2023-07-14 | 27.30 | $27.40 | 162738 |
| 2023-07-13 | 27.25 | $27.75 | 161012 |
| 2023-07-12 | 27.13 | $27.58 | 279709 |
| 2023-07-11 | 27.02 | $27.29 | 135837 |
| 2023-07-10 | 26.96 | $27.04 | 116307 |
| 2023-07-07 | 26.94 | $26.94 | 136824 |
| 2023-07-06 | 26.93 | $26.87 | 300412 |
| 2023-07-05 | 26.94 | $27.11 | 123900 |
| 2023-07-03 | 26.90 | $27.10 | 152035 |
| 2023-06-30 | 26.85 | $27.00 | 269500 |
| 2023-06-29 | 26.82 | $26.81 | 204600 |
| 2023-06-28 | 26.82 | $26.62 | 352814 |
| 2023-06-27 | 26.87 | $26.65 | 372100 |
| 2023-06-26 | 26.91 | $26.81 | 105000 |
| 2023-06-23 | 26.93 | $26.51 | 195400 |
| 2023-06-22 | 27.01 | $26.86 | 221700 |
| 2023-06-21 | 27.04 | $27.11 | 228441 |
| 2023-06-20 | 27.01 | $26.95 | 242305 |
| 2023-06-16 | 27.01 | $27.22 | 166700 |
| 2023-06-15 | 26.95 | $27.17 | 291400 |
| 2023-06-14 | 26.90 | $26.92 | 279700 |
| 2023-06-13 | 26.89 | $26.91 | 336100 |
| 2023-06-12 | 26.88 | $26.87 | 203700 |
| 2023-06-09 | 26.87 | $27.02 | 209100 |
| 2023-06-08 | 26.84 | $27.33 | 221634 |
| 2023-06-07 | 26.73 | $27.31 | 193004 |
| 2023-06-06 | 26.61 | $26.90 | 355604 |
| 2023-06-05 | 26.55 | $26.79 | 214508 |
| 2023-06-02 | 26.51 | $26.86 | 508500 |
| 2023-06-01 | 26.45 | $26.36 | 424500 |
| 2023-05-31 | 26.49 | $26.24 | 336407 |
| 2023-05-30 | 26.56 | $26.33 | 424042 |
| 2023-05-26 | 26.62 | $26.37 | 178900 |
| 2023-05-25 | 26.68 | $26.36 | 208100 |
| 2023-05-24 | 26.76 | $26.58 | 212100 |
| 2023-05-23 | 26.80 | $26.79 | 616335 |
| 2023-05-22 | 26.81 | $26.77 | 131841 |
| 2023-05-19 | 26.81 | $26.77 | 181310 |
| 2023-05-18 | 26.83 | $26.77 | 362505 |
| 2023-05-17 | 26.84 | $26.68 | 179000 |
| 2023-05-16 | 26.87 | $26.60 | 268900 |
| 2023-05-15 | 26.93 | $27.12 | 213722 |
| 2023-05-12 | 26.89 | $26.91 | 130600 |
| 2023-05-11 | 26.88 | $26.78 | 165336 |
| 2023-05-10 | 26.90 | $26.95 | 236600 |
| 2023-05-09 | 26.88 | $26.93 | 187701 |
| 2023-05-08 | 26.87 | $26.82 | 208536 |
| 2023-05-05 | 26.88 | $26.85 | 95700 |
| 2023-05-04 | 26.88 | $26.44 | 467100 |
| 2023-05-03 | 26.98 | $26.49 | 354400 |
| 2023-05-02 | 27.07 | $26.60 | 421949 |
| 2023-05-01 | 27.16 | $27.14 | 238314 |
| 2023-04-28 | 27.14 | $27.13 | 378800 |
| 2023-04-27 | 27.12 | $26.97 | 101200 |
| 2023-04-26 | 27.14 | $26.73 | 145500 |
| 2023-04-25 | 27.20 | $27.09 | 461046 |
| 2023-04-24 | 27.20 | $27.37 | 94949 |
| 2023-04-21 | 27.14 | $27.20 | 185900 |
| 2023-04-20 | 27.11 | $27.04 | 136819 |
| 2023-04-19 | 27.10 | $27.20 | 245747 |
| 2023-04-18 | 27.05 | $27.15 | 210600 |
| 2023-04-17 | 27.01 | $27.22 | 241000 |
| 2023-04-14 | 26.94 | $27.16 | 325200 |
| 2023-04-13 | 26.88 | $27.20 | 175743 |
| 2023-04-12 | 26.79 | $27.19 | 240611 |
| 2023-04-11 | 26.69 | $27.22 | 344342 |
| 2023-04-10 | 26.57 | $27.07 | 283943 |
| 2023-04-06 | 26.47 | $27.03 | 264100 |
| 2023-04-05 | 26.35 | $27.02 | 228722 |
| 2023-04-04 | 26.22 | $26.70 | 188200 |
| 2023-04-03 | 26.13 | $26.82 | 221514 |
| 2023-03-31 | 26.01 | $26.63 | 649219 |
| 2023-03-30 | 25.90 | $26.49 | 180800 |
| 2023-03-29 | 25.81 | $26.33 | 461346 |
| 2023-03-28 | 25.75 | $26.02 | 220645 |
| 2023-03-27 | 25.74 | $25.83 | 139726 |
| 2023-03-24 | 25.77 | $25.55 | 225140 |
| 2023-03-23 | 25.87 | $25.42 | 364500 |
| 2023-03-22 | 26.01 | $25.74 | 193812 |
| 2023-03-21 | 26.12 | $26.16 | 191300 |
| 2023-03-20 | 26.15 | $25.99 | 134400 |
| 2023-03-17 | 26.22 | $25.81 | 214841 |
| 2023-03-16 | 26.35 | $26.20 | 613900 |
| 2023-03-15 | 26.42 | $25.92 | 584219 |
| 2023-03-14 | 26.56 | $26.42 | 296700 |
| 2023-03-13 | 26.61 | $26.13 | 971131 |
| 2023-03-10 | 26.74 | $26.20 | 344700 |
| 2023-03-09 | 26.88 | $26.64 | 291800 |
| 2023-03-08 | 26.94 | $26.87 | 230736 |
| 2023-03-07 | 26.97 | $26.87 | 216400 |
| 2023-03-06 | 27.01 | $27.12 | 186100 |
| 2023-03-03 | 26.99 | $27.16 | 303400 |
| 2023-03-02 | 26.97 | $26.91 | 244000 |
| 2023-03-01 | 27.00 | $26.58 | 278505 |
| 2023-02-28 | 27.10 | $26.72 | 297200 |
| 2023-02-27 | 27.19 | $26.94 | 255819 |
| 2023-02-24 | 27.25 | $27.10 | 194105 |
| 2023-02-23 | 27.28 | $27.21 | 134749 |
| 2023-02-22 | 27.29 | $26.93 | 223900 |
| 2023-02-21 | 27.37 | $26.87 | 234500 |
| 2023-02-17 | 27.47 | $27.31 | 206600 |
| 2023-02-16 | 27.49 | $27.40 | 161425 |
| 2023-02-15 | 27.50 | $27.63 | 279624 |
| 2023-02-14 | 27.46 | $27.56 | 252000 |
| 2023-02-13 | 27.43 | $27.53 | 316800 |
| 2023-02-10 | 27.40 | $27.41 | 260905 |
| 2023-02-09 | 27.38 | $27.03 | 511417 |
| 2023-02-08 | 27.45 | $27.25 | 373900 |
| 2023-02-07 | 27.48 | $27.40 | 1.0M |
| 2023-02-06 | 27.48 | $27.33 | 2.2M |
| 2023-02-03 | 27.49 | $27.33 | 2.1M |
| 2023-02-02 | 27.51 | $27.64 | 421524 |
| 2023-02-01 | 27.46 | $27.51 | 430600 |
| 2023-01-31 | 27.44 | $27.54 | 420119 |
| 2023-01-30 | 27.40 | $27.22 | 435029 |
| 2023-01-27 | 27.42 | $27.49 | 428308 |
| 2023-01-26 | 27.38 | $27.53 | 240200 |
| 2023-01-25 | 27.34 | $27.33 | 213628 |
| 2023-01-24 | 27.32 | $27.48 | 200700 |
| 2023-01-23 | 27.27 | $27.47 | 249316 |
| 2023-01-20 | 27.22 | $27.24 | 169348 |
| 2023-01-19 | 27.20 | $27.09 | 378400 |
| 2023-01-18 | 27.21 | $27.09 | 240600 |
| 2023-01-17 | 27.22 | $27.54 | 372315 |
| 2023-01-13 | 27.14 | $27.60 | 180400 |
| 2023-01-12 | 27.04 | $27.57 | 231200 |
| 2023-01-11 | 26.92 | $27.40 | 214724 |
| 2023-01-10 | 26.82 | $27.16 | 195004 |
| 2023-01-09 | 26.75 | $27.14 | 235415 |
| 2023-01-06 | 26.68 | $26.94 | 179536 |
| 2023-01-05 | 26.63 | $26.51 | 306441 |
| 2023-01-04 | 26.68 | $26.62 | 258700 |
| 2023-01-03 | 26.70 | $26.42 | 350800 |
| 2022-12-30 | 26.78 | $26.69 | 365800 |
| 2022-12-29 | 26.81 | $26.79 | 340822 |
| 2022-12-28 | 26.82 | $26.48 | 588200 |
| 2022-12-27 | 26.91 | $26.89 | 241900 |
| 2022-12-23 | 26.92 | $26.80 | 168240 |
| 2022-12-22 | 26.95 | $26.68 | 404128 |
| 2022-12-21 | 27.01 | $26.89 | 325500 |
| 2022-12-20 | 27.03 | $26.49 | 397100 |
| 2022-12-19 | 27.15 | $26.48 | 286500 |
| 2022-12-16 | 27.28 | $26.72 | 187000 |
| 2022-12-15 | 27.39 | $27.05 | 385229 |
| 2022-12-14 | 27.44 | $27.31 | 611800 |
| 2022-12-13 | 27.45 | $27.51 | 518500 |
| 2022-12-12 | 27.41 | $27.20 | 340941 |
| 2022-12-09 | 27.43 | $26.81 | 305516 |
| 2022-12-08 | 27.54 | $27.05 | 185800 |
| 2022-12-07 | 27.61 | $27.13 | 233327 |
| 2022-12-06 | 27.67 | $27.22 | 225400 |
| 2022-12-05 | 27.73 | $27.43 | 252500 |
| 2022-12-02 | 27.74 | $27.77 | 284900 |
| 2022-12-01 | 27.68 | $27.79 | 460200 |
| 2022-11-30 | 27.61 | $27.92 | 204712 |
| 2022-11-29 | 27.49 | $27.43 | 202723 |
| 2022-11-28 | 27.46 | $27.34 | 230200 |
| 2022-11-25 | 27.43 | $27.75 | 101902 |
| 2022-11-23 | 27.32 | $27.68 | 452500 |
| 2022-11-22 | 27.20 | $27.62 | 179200 |
| 2022-11-21 | 27.07 | $27.12 | 167700 |
| 2022-11-18 | 27.02 | $27.18 | 265400 |
| 2022-11-17 | 26.95 | $26.85 | 386035 |
| 2022-11-16 | 26.94 | $27.12 | 507400 |
| 2022-11-15 | 26.86 | $27.05 | 517119 |
| 2022-11-14 | 26.79 | $26.99 | 337200 |
| 2022-11-11 | 26.72 | $27.15 | 178132 |
| 2022-11-10 | 26.59 | $27.13 | 243800 |
| 2022-11-09 | 26.46 | $26.28 | 235846 |
| 2022-11-08 | 26.48 | $26.81 | 344503 |
| 2022-11-07 | 26.39 | $26.70 | 410944 |
| 2022-11-04 | 26.30 | $26.85 | 248138 |
| 2022-11-03 | 26.18 | $26.63 | 327800 |
| 2022-11-02 | 26.07 | $26.48 | 416933 |
| 2022-11-01 | 25.99 | $26.84 | 414200 |
| 2022-10-31 | 25.81 | $26.71 | 268233 |
| 2022-10-28 | 25.63 | $26.64 | 406500 |
| 2022-10-27 | 25.44 | $26.38 | 325900 |
| 2022-10-26 | 25.28 | $26.08 | 502000 |
| 2022-10-25 | 25.15 | $25.95 | 276000 |
| 2022-10-24 | 25.04 | $25.57 | 420910 |
| 2022-10-21 | 24.99 | $25.61 | 545732 |
| 2022-10-20 | 24.92 | $25.20 | 274100 |
| 2022-10-19 | 24.94 | $25.55 | 464600 |
| 2022-10-18 | 24.89 | $25.64 | 465842 |
| 2022-10-17 | 24.82 | $25.29 | 220900 |
| 2022-10-14 | 24.81 | $24.74 | 259300 |
| 2022-10-13 | 24.92 | $25.25 | 615300 |
| 2022-10-12 | 24.95 | $24.59 | 216938 |
| 2022-10-11 | 25.12 | $25.02 | 512500 |
| 2022-10-10 | 25.24 | $24.91 | 205700 |
| 2022-10-07 | 25.40 | $25.09 | 274207 |
| 2022-10-06 | 25.56 | $25.36 | 286600 |
| 2022-10-05 | 25.69 | $25.95 | 293300 |
| 2022-10-04 | 25.72 | $26.24 | 834211 |
| 2022-10-03 | 25.70 | $25.56 | 407200 |
| 2022-09-30 | 25.83 | $24.88 | 433600 |
| 2022-09-29 | 26.12 | $25.10 | 488900 |
| 2022-09-28 | 26.41 | $25.77 | 712500 |
| 2022-09-27 | 26.62 | $24.99 | 560344 |
| 2022-09-26 | 27.03 | $25.04 | 607033 |
| 2022-09-23 | 27.49 | $25.79 | 506613 |
| 2022-09-22 | 27.88 | $27.06 | 493745 |
| 2022-09-21 | 28.05 | $27.40 | 249000 |
| 2022-09-20 | 28.19 | $27.72 | 209000 |
| 2022-09-19 | 28.27 | $28.01 | 239544 |
| 2022-09-16 | 28.31 | $27.76 | 463229 |
| 2022-09-15 | 28.41 | $28.09 | 242205 |
| 2022-09-14 | 28.45 | $28.54 | 369800 |
| 2022-09-13 | 28.40 | $28.14 | 381300 |
| 2022-09-12 | 28.43 | $28.76 | 230717 |
| 2022-09-09 | 28.33 | $28.42 | 199300 |
| 2022-09-08 | 28.29 | $28.11 | 253108 |
| 2022-09-07 | 28.30 | $28.02 | 316534 |
| 2022-09-06 | 28.33 | $27.65 | 445600 |
| 2022-09-02 | 28.44 | $27.82 | 284903 |
| 2022-09-01 | 28.53 | $27.74 | 796537 |
| 2022-08-31 | 28.65 | $27.75 | 348300 |
| 2022-08-30 | 28.79 | $28.01 | 555600 |
| 2022-08-29 | 28.88 | $28.62 | 222222 |
| 2022-08-26 | 28.87 | $28.57 | 341729 |
| 2022-08-25 | 28.85 | $29.00 | 384430 |
| 2022-08-24 | 28.74 | $28.79 | 587700 |
| 2022-08-23 | 28.66 | $28.65 | 245600 |
| 2022-08-22 | 28.58 | $28.40 | 189503 |
| 2022-08-19 | 28.54 | $28.65 | 284648 |
| 2022-08-18 | 28.44 | $28.76 | 180239 |
| 2022-08-17 | 28.30 | $28.46 | 320600 |
| 2022-08-16 | 28.19 | $28.61 | 306200 |
| 2022-08-15 | 28.02 | $28.42 | 519400 |
| 2022-08-12 | 27.87 | $28.43 | 380600 |
| 2022-08-11 | 27.69 | $28.11 | 206240 |
| 2022-08-10 | 27.55 | $27.89 | 260800 |
| 2022-08-09 | 27.42 | $27.56 | 256200 |
| 2022-08-08 | 27.35 | $27.38 | 220003 |
| 2022-08-05 | 27.29 | $27.21 | 772042 |
| 2022-08-04 | 27.26 | $27.24 | 328413 |
| 2022-08-03 | 27.22 | $27.57 | 586313 |
| 2022-08-02 | 27.10 | $27.55 | 428302 |
| 2022-08-01 | 26.96 | $27.75 | 546600 |
| 2022-07-29 | 26.75 | $27.83 | 379215 |
| 2022-07-28 | 26.49 | $27.61 | 477444 |
| 2022-07-27 | 26.24 | $27.13 | 270123 |
| 2022-07-26 | 26.05 | $26.88 | 268900 |
| 2022-07-25 | 25.87 | $26.77 | 369502 |
| 2022-07-22 | 25.70 | $26.14 | 315900 |
| 2022-07-21 | 25.63 | $26.13 | 590946 |
| 2022-07-20 | 25.55 | $26.11 | 494400 |
| 2022-07-19 | 25.47 | $26.19 | 232400 |
| 2022-07-18 | 25.36 | $25.72 | 299341 |
| 2022-07-15 | 25.33 | $25.62 | 344229 |
| 2022-07-14 | 25.32 | $25.35 | 413900 |
| 2022-07-13 | 25.36 | $25.50 | 439400 |
| 2022-07-12 | 25.39 | $25.44 | 211131 |
| 2022-07-11 | 25.44 | $25.70 | 231812 |
| 2022-07-08 | 25.44 | $25.77 | 373100 |
| 2022-07-07 | 25.43 | $25.77 | 353518 |
| 2022-07-06 | 25.42 | $25.26 | 486946 |
| 2022-07-05 | 25.52 | $25.40 | 373714 |
| 2022-07-01 | 25.61 | $26.11 | 319105 |
| 2022-06-30 | 25.57 | $25.74 | 473142 |
| 2022-06-29 | 25.61 | $25.77 | 517902 |
| 2022-06-28 | 25.65 | $25.98 | 547300 |
| 2022-06-27 | 25.65 | $25.78 | 744622 |
| 2022-06-24 | 25.70 | $25.45 | 412941 |
| 2022-06-23 | 25.83 | $25.19 | 309800 |
| 2022-06-22 | 26.04 | $25.18 | 504020 |
| 2022-06-21 | 26.29 | $25.47 | 294530 |
| 2022-06-17 | 26.53 | $24.71 | 1.2M |
| 2022-06-16 | 26.96 | $25.11 | 759600 |
| 2022-06-15 | 27.38 | $26.00 | 782100 |
| 2022-06-14 | 27.68 | $26.09 | 1.8M |
| 2022-06-13 | 28.01 | $26.57 | 493100 |
| 2022-06-10 | 28.29 | $27.67 | 470500 |
| 2022-06-09 | 28.38 | $28.11 | 450000 |
| 2022-06-08 | 28.39 | $28.58 | 384517 |
| 2022-06-07 | 28.30 | $28.93 | 424500 |
| 2022-06-06 | 28.12 | $28.51 | 301500 |
| 2022-06-03 | 28.00 | $28.45 | 581404 |
| 2022-06-02 | 27.86 | $28.52 | 469000 |
| 2022-06-01 | 27.70 | $28.26 | 441000 |
| 2022-05-31 | 27.55 | $28.05 | 807609 |
| 2022-05-27 | 27.43 | $28.23 | 418100 |
| 2022-05-26 | 27.25 | $27.85 | 358200 |
| 2022-05-25 | 27.12 | $27.71 | 503246 |
| 2022-05-24 | 27.00 | $27.41 | 817536 |
| 2022-05-23 | 26.93 | $27.29 | 412017 |
| 2022-05-20 | 26.87 | $26.98 | 446930 |
| 2022-05-19 | 26.86 | $26.89 | 489000 |
| 2022-05-18 | 26.88 | $27.09 | 3.1M |
| 2022-05-17 | 26.85 | $27.39 | 423500 |
| 2022-05-16 | 26.76 | $27.01 | 330000 |
| 2022-05-13 | 26.74 | $26.70 | 421900 |
| 2022-05-12 | 26.78 | $26.23 | 455704 |
| 2022-05-11 | 26.93 | $26.36 | 874731 |
| 2022-05-10 | 27.07 | $26.40 | 712500 |
| 2022-05-09 | 27.23 | $26.60 | 581121 |
| 2022-05-06 | 27.38 | $27.38 | 388300 |
| 2022-05-05 | 27.38 | $27.23 | 391541 |
| 2022-05-04 | 27.41 | $27.74 | 587043 |
| 2022-05-03 | 27.35 | $27.00 | 997200 |
| 2022-05-02 | 27.43 | $26.51 | 645118 |
| 2022-04-29 | 27.62 | $26.69 | 3.2M |
| 2022-04-28 | 27.81 | $27.45 | 898437 |
| 2022-04-27 | 27.87 | $27.00 | 279733 |
| 2022-04-26 | 28.03 | $26.99 | 396100 |
| 2022-04-25 | 28.22 | $27.12 | 568900 |
| 2022-04-22 | 28.40 | $27.59 | 346230 |
| 2022-04-21 | 28.52 | $28.22 | 505821 |
| 2022-04-20 | 28.52 | $28.62 | 476300 |
| 2022-04-19 | 28.43 | $28.41 | 541200 |
| 2022-04-18 | 28.36 | $28.24 | 254105 |
| 2022-04-14 | 28.32 | $28.25 | 450800 |
| 2022-04-13 | 28.27 | $28.22 | 608600 |
| 2022-04-12 | 28.21 | $28.11 | 721800 |
| 2022-04-11 | 28.16 | $27.97 | 495300 |
| 2022-04-08 | 28.13 | $28.26 | 494400 |
| 2022-04-07 | 28.03 | $28.12 | 393700 |
| 2022-04-06 | 27.94 | $28.00 | 323200 |
| 2022-04-05 | 27.86 | $27.82 | 309000 |
| 2022-04-04 | 27.80 | $27.92 | 352100 |
| 2022-04-01 | 27.70 | $27.97 | 660300 |
| 2022-03-31 | 27.58 | $27.69 | 288523 |
| 2022-03-30 | 27.49 | $27.82 | 454307 |
| 2022-03-29 | 27.35 | $27.69 | 439902 |
| 2022-03-28 | 27.22 | $27.48 | 503334 |
| 2022-03-25 | 27.11 | $27.57 | 406906 |
| 2022-03-24 | 26.96 | $27.27 | 412000 |
| 2022-03-23 | 26.84 | $27.00 | 601130 |
| 2022-03-22 | 26.76 | $26.92 | 3.2M |
| 2022-03-21 | 26.68 | $26.83 | 254600 |
| 2022-03-18 | 26.61 | $26.47 | 344404 |
| 2022-03-17 | 26.60 | $26.54 | 509304 |
| 2022-03-16 | 26.57 | $26.29 | 1.6M |
| 2022-03-15 | 26.58 | $26.23 | 652800 |
| 2022-03-14 | 26.61 | $26.20 | 595500 |
| 2022-03-11 | 26.65 | $26.67 | 356536 |
| 2022-03-10 | 26.59 | $26.89 | 240900 |
| 2022-03-09 | 26.47 | $26.61 | 462621 |
| 2022-03-08 | 26.39 | $26.87 | 523000 |
| 2022-03-07 | 26.24 | $26.86 | 448400 |
| 2022-03-04 | 26.06 | $26.85 | 263541 |
| 2022-03-03 | 25.86 | $26.56 | 231000 |
| 2022-03-02 | 25.68 | $26.39 | 341600 |
| 2022-03-01 | 25.51 | $25.97 | 432700 |
| 2022-02-28 | 25.40 | $26.03 | 461001 |
| 2022-02-25 | 25.26 | $25.64 | 669037 |
| 2022-02-24 | 25.18 | $24.97 | 452213 |
| 2022-02-23 | 25.23 | $24.76 | 403300 |
| 2022-02-22 | 25.33 | $24.87 | 411123 |
| 2022-02-18 | 25.42 | $25.08 | 305345 |
| 2022-02-17 | 25.48 | $25.24 | 189200 |
| 2022-02-16 | 25.52 | $25.34 | 456300 |
| 2022-02-15 | 25.54 | $25.25 | 215500 |
| 2022-02-14 | 25.58 | $25.29 | 395600 |
| 2022-02-11 | 25.63 | $25.59 | 448741 |
| 2022-02-10 | 25.61 | $25.31 | 303136 |
| 2022-02-09 | 25.65 | $25.83 | 216900 |
| 2022-02-08 | 25.58 | $25.61 | 266500 |
| 2022-02-07 | 25.55 | $25.63 | 196000 |
| 2022-02-04 | 25.51 | $25.59 | 192600 |
| 2022-02-03 | 25.46 | $25.66 | 234000 |
| 2022-02-02 | 25.40 | $25.81 | 349629 |
| 2022-02-01 | 25.29 | $25.60 | 426000 |
| 2022-01-31 | 25.21 | $25.53 | 553732 |
| 2022-01-28 | 25.13 | $25.13 | 469528 |
| 2022-01-27 | 25.12 | $24.99 | 424639 |
| 2022-01-26 | 25.13 | $24.95 | 584600 |
| 2022-01-25 | 25.16 | $24.84 | 662300 |
| 2022-01-24 | 25.21 | $24.68 | 589515 |
| 2022-01-21 | 25.31 | $24.89 | 569700 |
| 2022-01-20 | 25.37 | $25.11 | 177223 |
| 2022-01-19 | 25.40 | $25.27 | 410400 |
| 2022-01-18 | 25.40 | $25.41 | 507700 |
| 2022-01-14 | 25.36 | $25.53 | 334904 |
| 2022-01-13 | 25.30 | $25.50 | 655100 |
| 2022-01-12 | 25.22 | $25.50 | 300100 |
| 2022-01-11 | 25.14 | $25.41 | 436232 |
| 2022-01-10 | 25.06 | $25.25 | 419100 |
| 2022-01-07 | 25.00 | $25.30 | 496600 |
| 2022-01-06 | 24.91 | $25.12 | 296200 |
| 2022-01-05 | 24.85 | $25.05 | 330845 |
| 2022-01-04 | 24.80 | $25.19 | 316500 |
| 2022-01-03 | 24.70 | $25.06 | 371300 |
| 2021-12-31 | 24.62 | $24.96 | 215300 |
| 2021-12-30 | 24.55 | $24.74 | 371700 |
| 2021-12-29 | 24.51 | $24.74 | 201517 |
| 2021-12-28 | 24.46 | $24.72 | 278003 |
| 2021-12-27 | 24.41 | $24.65 | 278829 |
| 2021-12-23 | 24.37 | $24.45 | 407200 |
| 2021-12-22 | 24.36 | $24.55 | 366708 |
| 2021-12-21 | 24.34 | $24.38 | 461116 |
| 2021-12-20 | 24.34 | $24.19 | 418900 |
| 2021-12-17 | 24.39 | $24.40 | 253300 |
| 2021-12-16 | 24.40 | $24.65 | 590422 |
| 2021-12-15 | 24.36 | $24.55 | 588400 |
| 2021-12-14 | 24.33 | $24.28 | 184800 |
| 2021-12-13 | 24.36 | $24.47 | 192100 |
| 2021-12-10 | 24.35 | $24.49 | 228538 |
| 2021-12-09 | 24.34 | $24.39 | 310300 |
| 2021-12-08 | 24.35 | $24.57 | 155800 |
| 2021-12-07 | 24.33 | $24.57 | 382744 |
| 2021-12-06 | 24.30 | $24.35 | 197831 |
| 2021-12-03 | 24.31 | $24.10 | 223017 |
| 2021-12-02 | 24.39 | $24.10 | 147142 |
| 2021-12-01 | 24.47 | $23.74 | 201200 |
| 2021-11-30 | 24.64 | $23.95 | 270400 |
| 2021-11-29 | 24.80 | $24.62 | 134000 |
| 2021-11-26 | 24.85 | $24.54 | 129740 |
| 2021-11-24 | 24.91 | $25.03 | 201700 |
| 2021-11-23 | 24.89 | $24.84 | 122440 |
| 2021-11-22 | 24.90 | $24.70 | 134345 |
| 2021-11-19 | 24.94 | $24.58 | 215400 |
| 2021-11-18 | 25.01 | $24.72 | 205134 |
| 2021-11-17 | 25.07 | $24.81 | 402400 |
| 2021-11-16 | 25.11 | $24.99 | 240900 |
| 2021-11-15 | 25.13 | $25.07 | 168603 |
| 2021-11-12 | 25.12 | $24.91 | 98637 |
| 2021-11-11 | 25.15 | $24.87 | 113125 |
| 2021-11-10 | 25.20 | $24.88 | 189406 |
| 2021-11-09 | 25.24 | $25.02 | 188635 |
| 2021-11-08 | 25.27 | $25.00 | 218539 |
| 2021-11-05 | 25.30 | $25.15 | 194246 |
| 2021-11-04 | 25.30 | $25.04 | 156941 |
| 2021-11-03 | 25.33 | $25.16 | 260800 |
| 2021-11-02 | 25.33 | $25.22 | 222039 |
| 2021-11-01 | 25.32 | $25.35 | 150800 |
| 2021-10-29 | 25.27 | $25.05 | 202300 |
| 2021-10-28 | 25.28 | $25.21 | 141700 |
| 2021-10-27 | 25.26 | $25.10 | 235000 |
| 2021-10-26 | 25.26 | $25.34 | 222000 |
| 2021-10-25 | 25.20 | $25.45 | 159200 |
| 2021-10-22 | 25.10 | $25.43 | 94300 |
| 2021-10-21 | 25.00 | $25.34 | 185200 |
| 2021-10-20 | 24.89 | $25.45 | 187348 |
| 2021-10-19 | 24.75 | $25.21 | 140100 |
| 2021-10-18 | 24.63 | $25.05 | 157508 |
| 2021-10-15 | 24.52 | $25.10 | 125427 |
| 2021-10-14 | 24.38 | $25.02 | 129800 |
| 2021-10-13 | 24.24 | $24.71 | 137430 |
| 2021-10-12 | 24.14 | $24.44 | 185812 |
| 2021-10-11 | 24.08 | $24.27 | 133933 |
| 2021-10-08 | 24.05 | $24.31 | 117500 |
| 2021-10-07 | 24.01 | $24.25 | 156900 |
| 2021-10-06 | 23.97 | $24.12 | 174700 |
| 2021-10-05 | 23.95 | $24.16 | 499400 |
| 2021-10-04 | 23.93 | $24.23 | 215139 |
| 2021-10-01 | 23.88 | $23.87 | 275600 |
| 2021-09-30 | 23.91 | $23.67 | 234400 |
| 2021-09-29 | 23.98 | $23.91 | 261213 |
| 2021-09-28 | 24.01 | $23.79 | 253000 |
| 2021-09-27 | 24.08 | $24.08 | 219600 |
| 2021-09-24 | 24.10 | $23.92 | 192720 |
| 2021-09-23 | 24.15 | $24.01 | 231200 |
| 2021-09-22 | 24.20 | $24.00 | 343614 |
| 2021-09-21 | 24.26 | $23.79 | 326705 |
| 2021-09-20 | 24.37 | $23.74 | 296100 |
| 2021-09-17 | 24.50 | $24.14 | 151325 |
| 2021-09-16 | 24.58 | $24.40 | 317235 |
| 2021-09-15 | 24.61 | $24.55 | 191700 |
| 2021-09-14 | 24.62 | $24.45 | 181500 |
| 2021-09-13 | 24.65 | $24.59 | 79100 |
| 2021-09-10 | 24.65 | $24.43 | 111000 |
| 2021-09-09 | 24.69 | $24.64 | 136900 |
| 2021-09-08 | 24.68 | $24.81 | 131400 |
| 2021-09-07 | 24.64 | $24.71 | 191400 |
| 2021-09-03 | 24.62 | $24.96 | 130600 |
| 2021-09-02 | 24.54 | $25.04 | 133600 |
| 2021-09-01 | 24.42 | $24.67 | 237417 |
| 2021-08-31 | 24.37 | $24.41 | 151841 |
| 2021-08-30 | 24.36 | $24.48 | 186940 |
| 2021-08-27 | 24.34 | $24.50 | 151019 |
| 2021-08-26 | 24.31 | $24.22 | 118546 |
| 2021-08-25 | 24.33 | $24.48 | 391600 |
| 2021-08-24 | 24.30 | $24.32 | 251300 |
| 2021-08-23 | 24.31 | $24.28 | 270246 |
| 2021-08-20 | 24.32 | $24.21 | 278625 |
| 2021-08-19 | 24.35 | $23.99 | 192900 |
| 2021-08-18 | 24.43 | $24.27 | 133300 |
| 2021-08-17 | 24.46 | $24.52 | 173603 |
| 2021-08-16 | 24.45 | $24.62 | 110316 |
| 2021-08-13 | 24.41 | $24.68 | 158500 |
| 2021-08-12 | 24.35 | $24.69 | 148107 |
| 2021-08-11 | 24.29 | $24.61 | 144300 |
| 2021-08-10 | 24.22 | $24.47 | 180505 |
| 2021-08-09 | 24.19 | $24.23 | 123600 |
| 2021-08-06 | 24.19 | $24.33 | 104903 |
| 2021-08-05 | 24.18 | $24.37 | 105600 |
| 2021-08-04 | 24.15 | $24.20 | 272808 |
| 2021-08-03 | 24.16 | $24.40 | 233500 |
| 2021-08-02 | 24.13 | $24.24 | 107629 |
| 2021-07-30 | 24.13 | $24.24 | 128500 |
| 2021-07-29 | 24.12 | $24.49 | 169200 |
| 2021-07-28 | 24.07 | $24.39 | 276849 |
| 2021-07-27 | 24.03 | $24.36 | 397144 |
| 2021-07-26 | 24.00 | $24.30 | 297539 |
| 2021-07-23 | 23.97 | $24.12 | 260100 |
| 2021-07-22 | 23.98 | $24.00 | 120909 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.26
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.76
Average
31.40
Maximum
44.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 44.26 | $44.16 | 177126 |
| 2026-07-17 | 44.23 | $44.19 | 144200 |
| 2026-07-16 | 44.19 | $44.31 | 159500 |
| 2026-07-15 | 44.10 | $43.86 | 239882 |
| 2026-07-14 | 44.12 | $44.32 | 162900 |
| 2026-07-13 | 44.00 | $44.31 | 243244 |
| 2026-07-10 | 43.85 | $43.79 | 172831 |
| 2026-07-09 | 43.84 | $43.79 | 124200 |
| 2026-07-08 | 43.81 | $44.08 | 208600 |
| 2026-07-07 | 43.69 | $44.11 | 241400 |
| 2026-07-06 | 43.53 | $43.36 | 190900 |
| 2026-07-02 | 43.57 | $43.70 | 200300 |
| 2026-07-01 | 43.51 | $43.13 | 394623 |
| 2026-06-30 | 43.62 | $43.50 | 226500 |
| 2026-06-29 | 43.63 | $43.82 | 436020 |
| 2026-06-26 | 43.55 | $44.03 | 398600 |
| 2026-06-25 | 43.38 | $43.79 | 191000 |
| 2026-06-24 | 43.24 | $43.63 | 192700 |
| 2026-06-23 | 43.13 | $43.69 | 187816 |
| 2026-06-22 | 42.98 | $43.16 | 186600 |
| 2026-06-18 | 42.97 | $42.96 | 158130 |
| 2026-06-17 | 43.02 | $42.81 | 364400 |
| 2026-06-16 | 43.13 | $43.20 | 287400 |
| 2026-06-15 | 43.14 | $43.25 | 301215 |
| 2026-06-12 | 43.15 | $43.54 | 274041 |
| 2026-06-11 | 43.07 | $43.20 | 481741 |
| 2026-06-10 | 43.08 | $43.33 | 214613 |
| 2026-06-09 | 43.06 | $43.11 | 223500 |
| 2026-06-08 | 43.10 | $43.01 | 652700 |
| 2026-06-05 | 43.20 | $43.46 | 521900 |
| 2026-06-04 | 43.17 | $43.39 | 477910 |
| 2026-06-03 | 43.16 | $43.11 | 231816 |
| 2026-06-02 | 43.25 | $43.14 | 269637 |
| 2026-06-01 | 43.35 | $42.52 | 688100 |
| 2026-05-29 | 43.67 | $42.88 | 287506 |
| 2026-05-28 | 43.94 | $43.36 | 139400 |
| 2026-05-27 | 44.13 | $43.77 | 219901 |
| 2026-05-26 | 44.22 | $44.16 | 226400 |
| 2026-05-22 | 44.21 | $44.57 | 108300 |
| 2026-05-21 | 44.06 | $44.25 | 265831 |
| 2026-05-20 | 43.99 | $44.11 | 176404 |
| 2026-05-19 | 43.93 | $44.35 | 300200 |
| 2026-05-18 | 43.79 | $44.00 | 456231 |
| 2026-05-15 | 43.73 | $43.65 | 438935 |
| 2026-05-14 | 43.76 | $44.12 | 237261 |
| 2026-05-13 | 43.65 | $43.64 | 400026 |
| 2026-05-12 | 43.68 | $43.76 | 192134 |
| 2026-05-11 | 43.66 | $43.52 | 219332 |
| 2026-05-08 | 43.73 | $43.07 | 470439 |
| 2026-05-07 | 43.95 | $43.47 | 226800 |
| 2026-05-06 | 44.08 | $43.68 | 276400 |
| 2026-05-05 | 44.18 | $44.42 | 138040 |
| 2026-05-04 | 44.07 | $44.48 | 132648 |
| 2026-05-01 | 43.90 | $44.41 | 181200 |
| 2026-04-30 | 43.73 | $44.73 | 308526 |
| 2026-04-29 | 43.41 | $43.88 | 217900 |
| 2026-04-28 | 43.29 | $43.80 | 211446 |
| 2026-04-27 | 43.17 | $43.55 | 166700 |
| 2026-04-24 | 43.11 | $43.49 | 158200 |
| 2026-04-23 | 43.06 | $43.56 | 161000 |
| 2026-04-22 | 42.98 | $42.92 | 254726 |
| 2026-04-21 | 43.08 | $42.82 | 268548 |
| 2026-04-20 | 43.25 | $43.09 | 238700 |
| 2026-04-17 | 43.37 | $43.13 | 186847 |
| 2026-04-16 | 43.51 | $43.40 | 115900 |
| 2026-04-15 | 43.60 | $43.22 | 363000 |
| 2026-04-14 | 43.76 | $43.51 | 124400 |
| 2026-04-13 | 43.86 | $43.57 | 223200 |
| 2026-04-10 | 43.97 | $44.10 | 178200 |
| 2026-04-09 | 43.93 | $44.22 | 237500 |
| 2026-04-08 | 43.84 | $44.06 | 252700 |
| 2026-04-07 | 43.79 | $44.06 | 351009 |
| 2026-04-06 | 43.71 | $43.75 | 215236 |
| 2026-04-02 | 43.72 | $43.80 | 171100 |
| 2026-04-01 | 43.72 | $43.50 | 270200 |
| 2026-03-31 | 43.81 | $43.66 | 493920 |
| 2026-03-30 | 43.86 | $43.92 | 337337 |
| 2026-03-27 | 43.84 | $43.86 | 527600 |
| 2026-03-26 | 43.83 | $43.78 | 222139 |
| 2026-03-25 | 43.84 | $43.94 | 152704 |
| 2026-03-24 | 43.80 | $43.94 | 192100 |
| 2026-03-23 | 43.75 | $43.48 | 151800 |
| 2026-03-20 | 43.82 | $43.16 | 420336 |
| 2026-03-19 | 44.01 | $43.85 | 600800 |
| 2026-03-18 | 44.02 | $43.61 | 271200 |
| 2026-03-17 | 44.09 | $43.96 | 237400 |
| 2026-03-16 | 44.06 | $43.95 | 171400 |
| 2026-03-13 | 44.02 | $43.81 | 259357 |
| 2026-03-12 | 44.00 | $43.53 | 213817 |
| 2026-03-11 | 44.06 | $43.53 | 188512 |
| 2026-03-10 | 44.12 | $43.32 | 388334 |
| 2026-03-09 | 44.25 | $43.64 | 410600 |
| 2026-03-06 | 44.29 | $43.69 | 363500 |
| 2026-03-05 | 44.31 | $43.67 | 1.1M |
| 2026-03-04 | 44.32 | $43.94 | 295603 |
| 2026-03-03 | 44.23 | $43.86 | 155004 |
| 2026-03-02 | 44.13 | $44.02 | 211700 |
| 2026-02-27 | 43.93 | $43.77 | 264704 |
| 2026-02-26 | 43.75 | $43.44 | 197141 |
| 2026-02-25 | 43.63 | $43.24 | 240121 |
| 2026-02-24 | 43.51 | $43.30 | 226423 |
| 2026-02-23 | 43.34 | $43.17 | 269800 |
| 2026-02-20 | 43.14 | $43.06 | 247316 |
| 2026-02-19 | 42.93 | $42.82 | 226500 |
| 2026-02-18 | 42.72 | $42.51 | 352500 |
| 2026-02-17 | 42.54 | $42.86 | 291446 |
| 2026-02-13 | 42.20 | $42.96 | 176718 |
| 2026-02-12 | 41.73 | $42.04 | 201200 |
| 2026-02-11 | 41.44 | $41.77 | 175145 |
| 2026-02-10 | 41.15 | $41.25 | 296329 |
| 2026-02-09 | 40.96 | $40.94 | 426200 |
| 2026-02-06 | 40.80 | $40.77 | 198124 |
| 2026-02-05 | 40.66 | $40.57 | 210029 |
| 2026-02-04 | 40.54 | $40.53 | 171830 |
| 2026-02-03 | 40.39 | $40.54 | 236600 |
| 2026-02-02 | 40.19 | $39.84 | 330258 |
| 2026-01-30 | 40.17 | $40.10 | 150500 |
| 2026-01-29 | 40.04 | $40.22 | 313100 |
| 2026-01-28 | 39.84 | $40.00 | 184200 |
| 2026-01-27 | 39.66 | $39.91 | 166816 |
| 2026-01-26 | 39.45 | $39.52 | 206200 |
| 2026-01-23 | 39.32 | $39.31 | 240400 |
| 2026-01-22 | 39.22 | $39.41 | 170113 |
| 2026-01-21 | 39.05 | $39.39 | 443821 |
| 2026-01-20 | 38.85 | $39.07 | 228000 |
| 2026-01-16 | 38.70 | $39.32 | 243400 |
| 2026-01-15 | 38.43 | $39.05 | 259000 |
| 2026-01-14 | 38.19 | $38.78 | 291710 |
| 2026-01-13 | 37.98 | $38.48 | 238438 |
| 2026-01-12 | 37.82 | $38.13 | 170836 |
| 2026-01-09 | 37.74 | $37.95 | 227600 |
| 2026-01-08 | 37.69 | $37.74 | 305026 |
| 2026-01-07 | 37.71 | $37.44 | 347100 |
| 2026-01-06 | 37.83 | $37.77 | 295900 |
| 2026-01-05 | 37.87 | $38.00 | 349741 |
| 2026-01-02 | 37.84 | $38.23 | 431136 |
| 2025-12-31 | 37.75 | $37.87 | 219800 |
| 2025-12-30 | 37.74 | $38.05 | 313100 |
| 2025-12-29 | 37.68 | $37.91 | 167009 |
| 2025-12-26 | 37.66 | $37.80 | 73026 |
| 2025-12-24 | 37.67 | $37.91 | 88609 |
| 2025-12-23 | 37.65 | $37.89 | 196037 |
| 2025-12-22 | 37.64 | $37.70 | 375200 |
| 2025-12-19 | 37.69 | $37.49 | 306100 |
| 2025-12-18 | 37.82 | $37.67 | 281447 |
| 2025-12-17 | 37.92 | $37.73 | 236820 |
| 2025-12-16 | 38.03 | $37.64 | 259224 |
| 2025-12-15 | 38.20 | $38.02 | 187300 |
| 2025-12-12 | 38.29 | $37.88 | 131500 |
| 2025-12-11 | 38.44 | $38.24 | 212242 |
| 2025-12-10 | 38.50 | $38.11 | 246500 |
| 2025-12-09 | 38.63 | $38.20 | 292015 |
| 2025-12-08 | 38.75 | $38.38 | 264500 |
| 2025-12-05 | 38.83 | $38.62 | 141800 |
| 2025-12-04 | 38.86 | $38.77 | 169339 |
| 2025-12-03 | 38.84 | $38.64 | 191502 |
| 2025-12-02 | 38.85 | $38.48 | 203600 |
| 2025-12-01 | 38.91 | $38.87 | 229320 |
| 2025-11-28 | 38.86 | $39.26 | 90900 |
| 2025-11-26 | 38.67 | $38.93 | 435641 |
| 2025-11-25 | 38.54 | $38.60 | 305900 |
| 2025-11-24 | 38.48 | $38.57 | 169328 |
| 2025-11-21 | 38.42 | $38.44 | 217541 |
| 2025-11-20 | 38.38 | $38.22 | 185157 |
| 2025-11-19 | 38.40 | $38.28 | 194814 |
| 2025-11-18 | 38.40 | $38.46 | 202500 |
| 2025-11-17 | 38.34 | $38.42 | 211600 |
| 2025-11-14 | 38.28 | $38.54 | 225021 |
| 2025-11-13 | 38.17 | $38.27 | 229200 |
| 2025-11-12 | 38.11 | $38.49 | 180700 |
| 2025-11-11 | 37.98 | $38.44 | 139320 |
| 2025-11-10 | 37.82 | $38.27 | 163900 |
| 2025-11-07 | 37.69 | $38.15 | 139832 |
| 2025-11-06 | 37.58 | $37.76 | 225707 |
| 2025-11-05 | 37.56 | $37.63 | 225200 |
| 2025-11-04 | 37.58 | $37.38 | 228712 |
| 2025-11-03 | 37.69 | $37.58 | 596901 |
| 2025-10-31 | 37.77 | $37.60 | 274102 |
| 2025-10-30 | 37.85 | $37.72 | 391000 |
| 2025-10-29 | 37.92 | $37.67 | 622900 |
| 2025-10-28 | 38.02 | $37.83 | 185737 |
| 2025-10-27 | 38.09 | $38.11 | 182300 |
| 2025-10-24 | 38.08 | $38.04 | 210416 |
| 2025-10-23 | 38.10 | $38.01 | 226543 |
| 2025-10-22 | 38.13 | $38.14 | 188400 |
| 2025-10-21 | 38.13 | $38.08 | 160114 |
| 2025-10-20 | 38.14 | $38.27 | 156592 |
| 2025-10-17 | 38.10 | $37.95 | 151614 |
| 2025-10-16 | 38.14 | $38.01 | 341900 |
| 2025-10-15 | 38.18 | $38.31 | 244500 |
| 2025-10-14 | 38.13 | $38.08 | 173616 |
| 2025-10-13 | 38.14 | $37.95 | 137700 |
| 2025-10-10 | 38.20 | $37.71 | 173717 |
| 2025-10-09 | 38.34 | $38.00 | 135800 |
| 2025-10-08 | 38.42 | $38.51 | 147600 |
| 2025-10-07 | 38.35 | $38.37 | 255718 |
| 2025-10-06 | 38.31 | $38.34 | 281000 |
| 2025-10-03 | 38.27 | $38.27 | 856900 |
| 2025-10-02 | 38.23 | $38.18 | 148410 |
| 2025-10-01 | 38.22 | $38.21 | 299720 |
| 2025-09-30 | 38.19 | $38.29 | 254828 |
| 2025-09-29 | 38.12 | $38.23 | 190737 |
| 2025-09-26 | 38.06 | $38.28 | 303200 |
| 2025-09-25 | 37.97 | $38.06 | 176200 |
| 2025-09-24 | 37.92 | $38.38 | 224100 |
| 2025-09-23 | 37.77 | $38.02 | 145800 |
| 2025-09-22 | 37.69 | $37.71 | 123700 |
| 2025-09-19 | 37.70 | $37.60 | 184900 |
| 2025-09-18 | 37.74 | $37.85 | 191700 |
| 2025-09-17 | 37.71 | $37.80 | 116911 |
| 2025-09-16 | 37.70 | $37.65 | 168600 |
| 2025-09-15 | 37.73 | $37.94 | 211446 |
| 2025-09-12 | 37.67 | $37.91 | 293700 |
| 2025-09-11 | 37.62 | $37.96 | 182729 |
| 2025-09-10 | 37.53 | $37.68 | 216322 |
| 2025-09-09 | 37.52 | $37.41 | 164100 |
| 2025-09-08 | 37.60 | $37.30 | 280424 |
| 2025-09-05 | 37.72 | $37.55 | 218200 |
| 2025-09-04 | 37.80 | $37.72 | 181500 |
| 2025-09-03 | 37.84 | $37.71 | 128633 |
| 2025-09-02 | 37.89 | $37.78 | 241200 |
| 2025-08-29 | 37.93 | $37.97 | 147433 |
| 2025-08-28 | 37.92 | $37.96 | 137339 |
| 2025-08-27 | 37.91 | $37.95 | 142300 |
| 2025-08-26 | 37.91 | $37.87 | 104636 |
| 2025-08-25 | 37.92 | $37.83 | 218900 |
| 2025-08-22 | 37.95 | $38.07 | 129948 |
| 2025-08-21 | 37.91 | $37.92 | 172913 |
| 2025-08-20 | 37.91 | $37.94 | 447149 |
| 2025-08-19 | 37.90 | $37.75 | 186900 |
| 2025-08-18 | 37.95 | $37.61 | 141842 |
| 2025-08-15 | 38.05 | $37.83 | 185641 |
| 2025-08-14 | 38.10 | $38.03 | 152900 |
| 2025-08-13 | 38.10 | $38.10 | 174600 |
| 2025-08-12 | 38.07 | $37.90 | 175717 |
| 2025-08-11 | 38.10 | $37.78 | 127800 |
| 2025-08-08 | 38.17 | $37.99 | 171500 |
| 2025-08-07 | 38.18 | $38.05 | 182594 |
| 2025-08-06 | 38.18 | $37.96 | 129506 |
| 2025-08-05 | 38.19 | $38.01 | 131227 |
| 2025-08-04 | 38.19 | $38.34 | 143541 |
| 2025-08-01 | 38.08 | $38.04 | 232600 |
| 2025-07-31 | 38.04 | $38.29 | 136900 |
| 2025-07-30 | 37.91 | $38.09 | 159542 |
| 2025-07-29 | 37.80 | $38.05 | 103100 |
| 2025-07-28 | 37.68 | $37.55 | 88530 |
| 2025-07-25 | 37.69 | $37.80 | 159232 |
| 2025-07-24 | 37.62 | $37.90 | 202700 |
| 2025-07-23 | 37.50 | $37.68 | 134345 |
| 2025-07-22 | 37.43 | $37.59 | 152800 |
| 2025-07-21 | 37.36 | $37.40 | 93830 |
| 2025-07-18 | 37.34 | $37.72 | 103900 |
| 2025-07-17 | 37.21 | $37.35 | 175100 |
| 2025-07-16 | 37.17 | $37.17 | 156800 |
| 2025-07-15 | 37.18 | $37.25 | 142829 |
| 2025-07-14 | 37.16 | $37.34 | 123000 |
| 2025-07-11 | 37.12 | $37.13 | 73508 |
| 2025-07-10 | 37.13 | $37.14 | 227800 |
| 2025-07-09 | 37.14 | $37.02 | 115600 |
| 2025-07-08 | 37.19 | $36.99 | 282531 |
| 2025-07-07 | 37.26 | $37.12 | 218597 |
| 2025-07-03 | 37.30 | $37.28 | 123900 |
| 2025-07-02 | 37.30 | $37.12 | 415518 |
| 2025-07-01 | 37.36 | $37.06 | 1.1M |
| 2025-06-30 | 37.44 | $37.51 | 258800 |
| 2025-06-27 | 37.39 | $37.36 | 254400 |
| 2025-06-26 | 37.38 | $37.36 | 170439 |
| 2025-06-25 | 37.37 | $37.21 | 195600 |
| 2025-06-24 | 37.40 | $37.48 | 85400 |
| 2025-06-23 | 37.35 | $37.36 | 113272 |
| 2025-06-20 | 37.32 | $37.25 | 468100 |
| 2025-06-18 | 37.32 | $37.21 | 133000 |
| 2025-06-17 | 37.32 | $37.05 | 364012 |
| 2025-06-16 | 37.38 | $37.28 | 136900 |
| 2025-06-13 | 37.37 | $37.51 | 122600 |
| 2025-06-12 | 37.29 | $37.47 | 173562 |
| 2025-06-11 | 37.20 | $37.32 | 313100 |
| 2025-06-10 | 37.13 | $37.01 | 128336 |
| 2025-06-09 | 37.14 | $36.90 | 285689 |
| 2025-06-06 | 37.19 | $37.17 | 117330 |
| 2025-06-05 | 37.16 | $36.95 | 148752 |
| 2025-06-04 | 37.20 | $36.86 | 141800 |
| 2025-06-03 | 37.26 | $37.43 | 306636 |
| 2025-06-02 | 37.15 | $37.20 | 198865 |
| 2025-05-30 | 37.09 | $36.93 | 110400 |
| 2025-05-29 | 37.10 | $36.88 | 129300 |
| 2025-05-28 | 37.12 | $36.83 | 140824 |
| 2025-05-27 | 37.15 | $37.14 | 167600 |
| 2025-05-23 | 37.10 | $36.86 | 136509 |
| 2025-05-22 | 37.11 | $36.49 | 182410 |
| 2025-05-21 | 37.24 | $36.87 | 246916 |
| 2025-05-20 | 37.27 | $37.35 | 151246 |
| 2025-05-19 | 37.16 | $37.31 | 234700 |
| 2025-05-16 | 37.02 | $37.32 | 237700 |
| 2025-05-15 | 36.84 | $37.08 | 138006 |
| 2025-05-14 | 36.70 | $36.80 | 165923 |
| 2025-05-13 | 36.61 | $36.79 | 365810 |
| 2025-05-12 | 36.50 | $36.39 | 169400 |
| 2025-05-09 | 36.49 | $36.48 | 184000 |
| 2025-05-08 | 36.45 | $36.51 | 227156 |
| 2025-05-07 | 36.39 | $36.54 | 392465 |
| 2025-05-06 | 36.30 | $36.09 | 178441 |
| 2025-05-05 | 36.34 | $36.22 | 337732 |
| 2025-05-02 | 36.34 | $36.48 | 286200 |
| 2025-05-01 | 36.25 | $36.15 | 191500 |
| 2025-04-30 | 36.25 | $36.13 | 237495 |
| 2025-04-29 | 36.26 | $36.66 | 201327 |
| 2025-04-28 | 36.10 | $36.71 | 198825 |
| 2025-04-25 | 35.89 | $36.48 | 155839 |
| 2025-04-24 | 35.70 | $36.61 | 118600 |
| 2025-04-23 | 35.44 | $36.17 | 154124 |
| 2025-04-22 | 35.27 | $36.01 | 178408 |
| 2025-04-21 | 35.11 | $35.20 | 172900 |
| 2025-04-17 | 35.19 | $36.21 | 143043 |
| 2025-04-16 | 34.97 | $35.82 | 253829 |
| 2025-04-15 | 34.83 | $35.82 | 186031 |
| 2025-04-14 | 34.68 | $35.55 | 303100 |
| 2025-04-11 | 34.60 | $34.88 | 200200 |
| 2025-04-10 | 34.72 | $34.28 | 1.5M |
| 2025-04-09 | 35.07 | $34.91 | 508942 |
| 2025-04-08 | 35.31 | $33.62 | 474300 |
| 2025-04-07 | 36.02 | $33.95 | 1.6M |
| 2025-04-04 | 36.79 | $34.55 | 745100 |
| 2025-04-03 | 37.54 | $36.95 | 544919 |
| 2025-04-02 | 37.70 | $37.89 | 476700 |
| 2025-04-01 | 37.59 | $37.69 | 1.3M |
| 2025-03-31 | 37.51 | $37.49 | 215125 |
| 2025-03-28 | 37.48 | $37.33 | 231500 |
| 2025-03-27 | 37.49 | $37.17 | 145327 |
| 2025-03-26 | 37.55 | $37.61 | 224084 |
| 2025-03-25 | 37.47 | $37.49 | 397300 |
| 2025-03-24 | 37.42 | $37.71 | 125900 |
| 2025-03-21 | 37.28 | $37.40 | 168200 |
| 2025-03-20 | 37.21 | $37.76 | 202812 |
| 2025-03-19 | 37.01 | $37.66 | 302332 |
| 2025-03-18 | 36.79 | $37.40 | 130700 |
| 2025-03-17 | 36.61 | $37.52 | 186223 |
| 2025-03-14 | 36.35 | $37.05 | 151914 |
| 2025-03-13 | 36.19 | $36.35 | 144800 |
| 2025-03-12 | 36.23 | $36.46 | 299600 |
| 2025-03-11 | 36.24 | $36.29 | 266429 |
| 2025-03-10 | 36.31 | $36.23 | 268623 |
| 2025-03-07 | 36.42 | $36.20 | 210900 |
| 2025-03-06 | 36.57 | $35.79 | 242600 |
| 2025-03-05 | 36.88 | $36.41 | 166800 |
| 2025-03-04 | 37.07 | $36.60 | 297609 |
| 2025-03-03 | 37.24 | $37.28 | 613200 |
| 2025-02-28 | 37.23 | $37.42 | 214900 |
| 2025-02-27 | 37.18 | $36.74 | 289938 |
| 2025-02-26 | 37.33 | $37.11 | 692117 |
| 2025-02-25 | 37.40 | $36.97 | 482112 |
| 2025-02-24 | 37.52 | $37.32 | 387200 |
| 2025-02-21 | 37.55 | $37.42 | 278900 |
| 2025-02-20 | 37.56 | $37.60 | 471236 |
| 2025-02-19 | 37.51 | $37.68 | 873600 |
| 2025-02-18 | 37.42 | $37.65 | 371032 |
| 2025-02-14 | 37.31 | $37.29 | 239939 |
| 2025-02-13 | 37.29 | $37.31 | 397349 |
| 2025-02-12 | 37.26 | $37.05 | 263027 |
| 2025-02-11 | 37.30 | $37.27 | 254341 |
| 2025-02-10 | 37.28 | $37.28 | 189406 |
| 2025-02-07 | 37.25 | $37.05 | 292447 |
| 2025-02-06 | 37.28 | $37.09 | 504000 |
| 2025-02-05 | 37.30 | $37.37 | 365947 |
| 2025-02-04 | 37.24 | $37.04 | 396000 |
| 2025-02-03 | 37.25 | $37.12 | 650100 |
| 2025-01-31 | 37.25 | $36.79 | 539020 |
| 2025-01-30 | 37.34 | $37.34 | 470048 |
| 2025-01-29 | 37.27 | $36.72 | 469700 |
| 2025-01-28 | 37.38 | $36.66 | 696517 |
| 2025-01-27 | 37.53 | $36.64 | 420624 |
| 2025-01-24 | 37.70 | $37.65 | 330100 |
| 2025-01-23 | 37.59 | $37.66 | 301527 |
| 2025-01-22 | 37.43 | $37.64 | 279550 |
| 2025-01-21 | 37.24 | $38.28 | 372411 |
| 2025-01-17 | 36.80 | $37.58 | 465200 |
| 2025-01-16 | 36.49 | $37.48 | 317544 |
| 2025-01-15 | 36.13 | $36.84 | 334941 |
| 2025-01-14 | 35.89 | $36.54 | 412400 |
| 2025-01-13 | 35.70 | $35.92 | 169619 |
| 2025-01-10 | 35.66 | $35.82 | 311650 |
| 2025-01-08 | 35.65 | $36.19 | 229637 |
| 2025-01-07 | 35.52 | $35.81 | 233800 |
| 2025-01-06 | 35.49 | $35.86 | 247900 |
| 2025-01-03 | 35.44 | $36.08 | 166600 |
| 2025-01-02 | 35.31 | $35.86 | 232142 |
| 2024-12-31 | 35.23 | $35.65 | 173200 |
| 2024-12-30 | 35.21 | $35.55 | 299774 |
| 2024-12-27 | 35.22 | $35.54 | 167500 |
| 2024-12-26 | 35.25 | $35.61 | 133500 |
| 2024-12-24 | 35.26 | $35.82 | 84741 |
| 2024-12-23 | 35.22 | $35.49 | 200500 |
| 2024-12-20 | 35.29 | $35.37 | 133320 |
| 2024-12-19 | 35.41 | $34.83 | 157902 |
| 2024-12-18 | 35.74 | $34.64 | 250167 |
| 2024-12-17 | 36.21 | $35.57 | 157742 |
| 2024-12-16 | 36.49 | $35.81 | 160642 |
| 2024-12-13 | 36.76 | $36.11 | 128533 |
| 2024-12-12 | 36.98 | $36.46 | 228523 |
| 2024-12-11 | 37.15 | $36.49 | 129744 |
| 2024-12-10 | 37.33 | $36.34 | 223900 |
| 2024-12-09 | 37.60 | $36.53 | 122400 |
| 2024-12-06 | 37.85 | $37.04 | 276238 |
| 2024-12-05 | 37.99 | $37.43 | 148400 |
| 2024-12-04 | 38.03 | $37.15 | 129813 |
| 2024-12-03 | 38.14 | $37.49 | 111801 |
| 2024-12-02 | 38.16 | $37.56 | 222829 |
| 2024-11-29 | 38.14 | $38.24 | 61733 |
| 2024-11-27 | 37.89 | $37.84 | 194332 |
| 2024-11-26 | 37.69 | $37.59 | 222439 |
| 2024-11-25 | 37.51 | $37.43 | 289900 |
| 2024-11-22 | 37.33 | $37.78 | 238200 |
| 2024-11-21 | 36.98 | $37.66 | 350100 |
| 2024-11-20 | 36.58 | $36.83 | 236800 |
| 2024-11-19 | 36.35 | $36.75 | 105500 |
| 2024-11-18 | 36.07 | $36.52 | 172904 |
| 2024-11-15 | 35.80 | $36.07 | 204500 |
| 2024-11-14 | 35.60 | $35.64 | 168118 |
| 2024-11-13 | 35.48 | $35.59 | 119300 |
| 2024-11-12 | 35.35 | $35.65 | 458805 |
| 2024-11-11 | 35.16 | $35.89 | 445000 |
| 2024-11-08 | 34.85 | $35.58 | 141300 |
| 2024-11-07 | 34.57 | $35.28 | 244600 |
| 2024-11-06 | 34.31 | $35.11 | 214744 |
| 2024-11-05 | 34.06 | $34.43 | 99406 |
| 2024-11-04 | 33.96 | $33.82 | 123100 |
| 2024-11-01 | 34.03 | $33.69 | 158700 |
| 2024-10-31 | 34.16 | $34.10 | 90500 |
| 2024-10-30 | 34.18 | $33.96 | 134000 |
| 2024-10-29 | 34.26 | $33.92 | 135325 |
| 2024-10-28 | 34.36 | $34.15 | 185500 |
| 2024-10-25 | 34.41 | $34.10 | 87000 |
| 2024-10-24 | 34.49 | $34.38 | 135700 |
| 2024-10-23 | 34.49 | $34.35 | 72038 |
| 2024-10-22 | 34.49 | $34.33 | 125800 |
| 2024-10-21 | 34.49 | $34.36 | 198403 |
| 2024-10-18 | 34.49 | $34.57 | 225022 |
| 2024-10-17 | 34.41 | $34.49 | 133884 |
| 2024-10-16 | 34.33 | $34.56 | 77547 |
| 2024-10-15 | 34.20 | $34.18 | 82600 |
| 2024-10-14 | 34.17 | $34.39 | 108200 |
| 2024-10-11 | 34.06 | $34.14 | 82400 |
| 2024-10-10 | 34.00 | $33.83 | 70300 |
| 2024-10-09 | 34.02 | $33.84 | 98410 |
| 2024-10-08 | 34.04 | $33.78 | 121227 |
| 2024-10-07 | 34.08 | $33.95 | 117722 |
| 2024-10-04 | 34.06 | $34.23 | 99294 |
| 2024-10-03 | 33.95 | $34.05 | 92400 |
| 2024-10-02 | 33.87 | $33.93 | 211800 |
| 2024-10-01 | 33.80 | $33.77 | 95200 |
| 2024-09-30 | 33.76 | $33.60 | 262606 |
| 2024-09-27 | 33.76 | $33.45 | 300100 |
| 2024-09-26 | 33.81 | $33.20 | 106736 |
| 2024-09-25 | 33.93 | $33.96 | 125206 |
| 2024-09-24 | 33.84 | $33.96 | 100900 |
| 2024-09-23 | 33.72 | $34.00 | 142707 |
| 2024-09-20 | 33.56 | $33.64 | 151600 |
| 2024-09-19 | 33.47 | $33.44 | 87200 |
| 2024-09-18 | 33.41 | $33.49 | 82200 |
| 2024-09-17 | 33.33 | $33.58 | 374931 |
| 2024-09-16 | 33.19 | $33.63 | 165831 |
| 2024-09-13 | 33.00 | $33.30 | 75000 |
| 2024-09-12 | 32.86 | $32.87 | 217800 |
| 2024-09-11 | 32.84 | $32.68 | 193044 |
| 2024-09-10 | 32.86 | $32.69 | 265500 |
| 2024-09-09 | 32.88 | $32.61 | 272200 |
| 2024-09-06 | 32.92 | $32.54 | 212222 |
| 2024-09-05 | 33.00 | $32.84 | 169440 |
| 2024-09-04 | 32.99 | $32.81 | 244449 |
| 2024-09-03 | 32.98 | $32.89 | 143646 |
| 2024-08-30 | 32.94 | $33.04 | 102835 |
| 2024-08-29 | 32.83 | $32.79 | 111900 |
| 2024-08-28 | 32.77 | $32.55 | 147834 |
| 2024-08-27 | 32.78 | $32.66 | 108603 |
| 2024-08-26 | 32.74 | $32.89 | 137100 |
| 2024-08-23 | 32.61 | $32.74 | 119924 |
| 2024-08-22 | 32.50 | $32.48 | 109136 |
| 2024-08-21 | 32.44 | $32.45 | 65100 |
| 2024-08-20 | 32.37 | $32.38 | 204222 |
| 2024-08-19 | 32.31 | $32.59 | 170500 |
| 2024-08-16 | 32.15 | $32.40 | 125500 |
| 2024-08-15 | 32.02 | $32.22 | 95700 |
| 2024-08-14 | 31.91 | $32.11 | 171000 |
| 2024-08-13 | 31.82 | $31.83 | 95622 |
| 2024-08-12 | 31.78 | $31.71 | 98820 |
| 2024-08-09 | 31.77 | $31.79 | 138146 |
| 2024-08-08 | 31.74 | $31.94 | 274538 |
| 2024-08-07 | 31.64 | $31.53 | 455300 |
| 2024-08-06 | 31.65 | $31.44 | 159400 |
| 2024-08-05 | 31.69 | $30.91 | 229400 |
| 2024-08-02 | 31.90 | $31.65 | 203416 |
| 2024-08-01 | 31.91 | $32.01 | 108500 |
| 2024-07-31 | 31.81 | $31.82 | 173200 |
| 2024-07-30 | 31.74 | $31.79 | 157200 |
| 2024-07-29 | 31.66 | $31.60 | 270000 |
| 2024-07-26 | 31.62 | $31.55 | 97732 |
| 2024-07-25 | 31.59 | $31.28 | 434300 |
| 2024-07-24 | 31.62 | $31.39 | 137418 |
| 2024-07-23 | 31.62 | $31.61 | 179833 |
| 2024-07-22 | 31.55 | $31.82 | 172000 |
| 2024-07-19 | 31.39 | $31.51 | 126000 |
| 2024-07-18 | 31.28 | $31.50 | 120300 |
| 2024-07-17 | 31.16 | $31.40 | 108600 |
| 2024-07-16 | 31.03 | $31.27 | 180901 |
| 2024-07-15 | 30.91 | $31.08 | 72034 |
| 2024-07-12 | 30.82 | $31.25 | 96100 |
| 2024-07-11 | 30.66 | $31.03 | 109036 |
| 2024-07-10 | 30.53 | $30.68 | 105814 |
| 2024-07-09 | 30.49 | $30.52 | 158332 |
| 2024-07-08 | 30.48 | $30.48 | 66247 |
| 2024-07-05 | 30.49 | $30.52 | 120700 |
| 2024-07-03 | 30.48 | $30.62 | 72500 |
| 2024-07-02 | 30.45 | $30.47 | 154600 |
| 2024-07-01 | 30.45 | $30.38 | 143000 |
| 2024-06-28 | 30.48 | $30.46 | 278511 |
| 2024-06-27 | 30.49 | $30.43 | 179347 |
| 2024-06-26 | 30.51 | $30.61 | 120200 |
| 2024-06-25 | 30.48 | $30.74 | 105743 |
| 2024-06-24 | 30.40 | $30.86 | 105800 |
| 2024-06-21 | 30.27 | $30.34 | 425200 |
| 2024-06-20 | 30.28 | $30.44 | 383514 |
| 2024-06-18 | 30.25 | $30.30 | 120400 |
| 2024-06-17 | 30.27 | $30.13 | 114900 |
| 2024-06-14 | 30.34 | $30.11 | 201119 |
| 2024-06-13 | 30.43 | $30.31 | 119317 |
| 2024-06-12 | 30.48 | $30.46 | 123600 |
| 2024-06-11 | 30.50 | $30.48 | 110201 |
| 2024-06-10 | 30.51 | $30.55 | 92905 |
| 2024-06-07 | 30.50 | $30.33 | 145629 |
| 2024-06-06 | 30.56 | $30.48 | 122000 |
| 2024-06-05 | 30.58 | $30.61 | 237320 |
| 2024-06-04 | 30.56 | $30.54 | 437600 |
| 2024-06-03 | 30.56 | $30.52 | 320700 |
| 2024-05-31 | 30.56 | $30.72 | 105114 |
| 2024-05-30 | 30.50 | $30.22 | 182221 |
| 2024-05-29 | 30.58 | $30.00 | 162811 |
| 2024-05-28 | 30.74 | $30.31 | 96400 |
| 2024-05-24 | 30.84 | $30.37 | 86344 |
| 2024-05-23 | 30.93 | $30.24 | 84400 |
| 2024-05-22 | 31.08 | $30.65 | 143900 |
| 2024-05-21 | 31.13 | $31.10 | 328206 |
| 2024-05-20 | 31.03 | $31.03 | 101729 |
| 2024-05-17 | 30.93 | $30.96 | 204820 |
| 2024-05-16 | 30.82 | $30.86 | 216006 |
| 2024-05-15 | 30.71 | $30.83 | 139404 |
| 2024-05-14 | 30.58 | $30.67 | 207714 |
| 2024-05-13 | 30.46 | $30.49 | 216000 |
| 2024-05-10 | 30.37 | $30.62 | 170617 |
| 2024-05-09 | 30.21 | $30.58 | 116303 |
| 2024-05-08 | 30.02 | $30.28 | 111745 |
| 2024-05-07 | 29.88 | $30.13 | 94900 |
| 2024-05-06 | 29.76 | $30.00 | 184549 |
| 2024-05-03 | 29.64 | $29.82 | 159100 |
| 2024-05-02 | 29.56 | $29.67 | 113800 |
| 2024-05-01 | 29.50 | $29.34 | 212500 |
| 2024-04-30 | 29.53 | $29.43 | 132800 |
| 2024-04-29 | 29.53 | $29.78 | 94100 |
| 2024-04-26 | 29.42 | $29.57 | 108100 |
| 2024-04-25 | 29.36 | $29.74 | 161400 |
| 2024-04-24 | 29.22 | $29.69 | 120200 |
| 2024-04-23 | 29.07 | $29.49 | 139932 |
| 2024-04-22 | 28.95 | $29.38 | 125900 |
| 2024-04-19 | 28.84 | $29.21 | 147200 |
| 2024-04-18 | 28.75 | $28.71 | 150700 |
| 2024-04-17 | 28.81 | $28.54 | 159800 |
| 2024-04-16 | 28.94 | $28.25 | 140526 |
| 2024-04-15 | 29.19 | $28.56 | 161904 |
| 2024-04-12 | 29.39 | $28.88 | 116600 |
| 2024-04-11 | 29.54 | $29.18 | 144900 |
| 2024-04-10 | 29.61 | $29.20 | 302100 |
| 2024-04-09 | 29.69 | $29.57 | 237836 |
| 2024-04-08 | 29.67 | $29.57 | 143100 |
| 2024-04-05 | 29.64 | $29.50 | 210400 |
| 2024-04-04 | 29.61 | $29.50 | 133500 |
| 2024-04-03 | 29.57 | $29.64 | 170600 |
| 2024-04-02 | 29.48 | $29.57 | 151702 |
| 2024-04-01 | 29.38 | $29.40 | 177912 |
| 2024-03-28 | 29.30 | $29.53 | 619628 |
| 2024-03-27 | 29.17 | $29.25 | 224200 |
| 2024-03-26 | 29.08 | $28.81 | 234326 |
| 2024-03-25 | 29.11 | $28.90 | 228630 |
| 2024-03-22 | 29.12 | $28.86 | 137105 |
| 2024-03-21 | 29.13 | $28.96 | 176900 |
| 2024-03-20 | 29.11 | $29.10 | 376800 |
| 2024-03-19 | 29.03 | $29.04 | 349021 |
| 2024-03-18 | 28.95 | $28.79 | 157000 |
| 2024-03-15 | 28.93 | $28.66 | 131905 |
| 2024-03-14 | 28.93 | $28.60 | 190901 |
| 2024-03-13 | 28.95 | $28.84 | 122900 |
| 2024-03-12 | 28.88 | $28.81 | 146700 |
| 2024-03-11 | 28.81 | $28.87 | 211337 |
| 2024-03-08 | 28.69 | $28.69 | 181216 |
| 2024-03-07 | 28.60 | $28.76 | 154200 |
| 2024-03-06 | 28.45 | $28.61 | 161700 |
| 2024-03-05 | 28.32 | $28.42 | 157841 |
| 2024-03-04 | 28.21 | $28.34 | 178900 |
| 2024-03-01 | 28.10 | $28.12 | 210200 |
| 2024-02-29 | 28.04 | $28.02 | 254929 |
| 2024-02-28 | 27.98 | $27.89 | 96300 |
| 2024-02-27 | 27.95 | $27.95 | 144905 |
| 2024-02-26 | 27.89 | $27.75 | 377247 |
| 2024-02-23 | 27.87 | $28.12 | 183900 |
| 2024-02-22 | 27.74 | $28.09 | 181200 |
| 2024-02-21 | 27.57 | $28.13 | 182800 |
| 2024-02-20 | 27.36 | $27.74 | 273100 |
| 2024-02-16 | 27.23 | $27.74 | 187200 |
| 2024-02-15 | 27.06 | $27.57 | 442000 |
| 2024-02-14 | 26.92 | $27.01 | 451041 |
| 2024-02-13 | 26.92 | $26.94 | 239400 |
| 2024-02-12 | 26.94 | $27.29 | 330500 |
| 2024-02-09 | 26.87 | $26.91 | 246210 |
| 2024-02-08 | 26.90 | $26.86 | 257428 |
| 2024-02-07 | 26.96 | $26.90 | 421200 |
| 2024-02-06 | 27.02 | $26.85 | 764001 |
| 2024-02-05 | 27.11 | $26.88 | 492544 |
| 2024-02-02 | 27.21 | $27.22 | 548345 |
| 2024-02-01 | 27.23 | $27.50 | 399925 |
| 2024-01-31 | 27.17 | $27.23 | 291100 |
| 2024-01-30 | 27.18 | $27.51 | 208000 |
| 2024-01-29 | 27.11 | $27.48 | 198600 |
| 2024-01-26 | 27.03 | $27.37 | 191609 |
| 2024-01-25 | 26.98 | $27.26 | 202307 |
| 2024-01-24 | 26.95 | $26.83 | 246100 |
| 2024-01-23 | 27.06 | $27.00 | 193800 |
| 2024-01-22 | 27.14 | $27.02 | 168600 |
| 2024-01-19 | 27.24 | $26.99 | 158000 |
| 2024-01-18 | 27.37 | $27.04 | 325100 |
| 2024-01-17 | 27.51 | $27.08 | 337809 |
| 2024-01-16 | 27.67 | $27.37 | 189400 |
| 2024-01-12 | 27.78 | $27.67 | 522534 |
| 2024-01-11 | 27.81 | $27.46 | 156406 |
| 2024-01-10 | 27.92 | $27.82 | 291000 |
| 2024-01-09 | 27.94 | $27.88 | 343500 |
| 2024-01-08 | 27.93 | $27.98 | 219600 |
| 2024-01-05 | 27.90 | $27.87 | 282216 |
| 2024-01-04 | 27.89 | $27.87 | 189104 |
| 2024-01-03 | 27.87 | $28.00 | 253300 |
| 2024-01-02 | 27.80 | $27.90 | 599437 |
| 2023-12-29 | 27.75 | $27.69 | 296731 |
| 2023-12-28 | 27.76 | $27.68 | 317200 |
| 2023-12-27 | 27.77 | $27.69 | 231639 |
| 2023-12-26 | 27.77 | $27.71 | 185304 |
| 2023-12-22 | 27.77 | $27.59 | 137500 |
| 2023-12-21 | 27.80 | $27.70 | 199207 |
| 2023-12-20 | 27.79 | $27.56 | 550400 |
| 2023-12-19 | 27.83 | $27.89 | 205918 |
| 2023-12-18 | 27.77 | $27.69 | 116300 |
| 2023-12-15 | 27.76 | $27.59 | 414140 |
| 2023-12-14 | 27.77 | $27.98 | 288940 |
| 2023-12-13 | 27.66 | $27.85 | 367689 |
| 2023-12-12 | 27.56 | $27.18 | 248238 |
| 2023-12-11 | 27.65 | $27.42 | 283900 |
| 2023-12-08 | 27.68 | $27.45 | 166805 |
| 2023-12-07 | 27.71 | $27.38 | 263212 |
| 2023-12-06 | 27.75 | $27.51 | 203812 |
| 2023-12-05 | 27.76 | $27.50 | 138222 |
| 2023-12-04 | 27.77 | $27.83 | 286700 |
| 2023-12-01 | 27.67 | $27.88 | 195544 |
| 2023-11-30 | 27.52 | $27.62 | 129000 |
| 2023-11-29 | 27.43 | $27.37 | 286700 |
| 2023-11-28 | 27.38 | $27.32 | 298100 |
| 2023-11-27 | 27.34 | $27.34 | 205810 |
| 2023-11-24 | 27.28 | $27.35 | 67836 |
| 2023-11-22 | 27.20 | $27.28 | 154005 |
| 2023-11-21 | 27.12 | $27.17 | 273525 |
| 2023-11-20 | 27.05 | $27.16 | 326700 |
| 2023-11-17 | 26.97 | $27.13 | 241900 |
| 2023-11-16 | 26.87 | $26.87 | 205200 |
| 2023-11-15 | 26.84 | $27.03 | 254300 |
| 2023-11-14 | 26.75 | $27.00 | 289113 |
| 2023-11-13 | 26.64 | $26.44 | 92700 |
| 2023-11-10 | 26.69 | $26.46 | 173800 |
| 2023-11-09 | 26.74 | $26.38 | 183930 |
| 2023-11-08 | 26.83 | $26.51 | 191502 |
| 2023-11-07 | 26.89 | $26.82 | 227900 |
| 2023-11-06 | 26.86 | $27.03 | 216119 |
| 2023-11-03 | 26.76 | $27.28 | 204630 |
| 2023-11-02 | 26.56 | $27.26 | 221525 |
| 2023-11-01 | 26.32 | $26.48 | 662500 |
| 2023-10-31 | 26.27 | $26.31 | 419500 |
| 2023-10-30 | 26.27 | $26.18 | 94600 |
| 2023-10-27 | 26.32 | $26.08 | 167535 |
| 2023-10-26 | 26.40 | $26.46 | 146400 |
| 2023-10-25 | 26.39 | $26.43 | 197635 |
| 2023-10-24 | 26.38 | $26.44 | 277400 |
| 2023-10-23 | 26.37 | $26.19 | 277700 |
| 2023-10-20 | 26.44 | $26.33 | 341706 |
| 2023-10-19 | 26.48 | $26.61 | 2.4M |
| 2023-10-18 | 26.44 | $26.72 | 236818 |
| 2023-10-17 | 26.36 | $26.87 | 118400 |
| 2023-10-16 | 26.22 | $26.89 | 127516 |
| 2023-10-13 | 26.04 | $26.62 | 127749 |
| 2023-10-12 | 25.91 | $26.43 | 119624 |
| 2023-10-11 | 25.83 | $26.63 | 128500 |
| 2023-10-10 | 25.67 | $26.33 | 132400 |
| 2023-10-09 | 25.57 | $26.09 | 80049 |
| 2023-10-06 | 25.54 | $25.70 | 110527 |
| 2023-10-05 | 25.64 | $25.44 | 174400 |
| 2023-10-04 | 25.86 | $25.39 | 327600 |
| 2023-10-03 | 26.15 | $25.52 | 805314 |
| 2023-10-02 | 26.46 | $25.65 | 315621 |
| 2023-09-29 | 26.81 | $26.42 | 806100 |
| 2023-09-28 | 27.00 | $26.50 | 241200 |
| 2023-09-27 | 27.20 | $26.67 | 303300 |
| 2023-09-26 | 27.40 | $26.83 | 439600 |
| 2023-09-25 | 27.60 | $27.37 | 958433 |
| 2023-09-22 | 27.66 | $27.32 | 422300 |
| 2023-09-21 | 27.75 | $27.57 | 143622 |
| 2023-09-20 | 27.78 | $27.87 | 167300 |
| 2023-09-19 | 27.72 | $27.79 | 283234 |
| 2023-09-18 | 27.67 | $27.89 | 101744 |
| 2023-09-15 | 27.57 | $27.78 | 261700 |
| 2023-09-14 | 27.49 | $27.90 | 116341 |
| 2023-09-13 | 27.36 | $27.59 | 136400 |
| 2023-09-12 | 27.29 | $27.48 | 144700 |
| 2023-09-11 | 27.24 | $27.30 | 113600 |
| 2023-09-08 | 27.24 | $27.32 | 122700 |
| 2023-09-07 | 27.23 | $27.18 | 185300 |
| 2023-09-06 | 27.27 | $26.94 | 202119 |
| 2023-09-05 | 27.39 | $27.29 | 126400 |
| 2023-09-01 | 27.44 | $27.52 | 90125 |
| 2023-08-31 | 27.41 | $27.47 | 111300 |
| 2023-08-30 | 27.40 | $27.59 | 246433 |
| 2023-08-29 | 27.35 | $27.65 | 123200 |
| 2023-08-28 | 27.27 | $27.50 | 138329 |
| 2023-08-25 | 27.22 | $27.38 | 137000 |
| 2023-08-24 | 27.20 | $27.20 | 134303 |
| 2023-08-23 | 27.23 | $27.40 | 287536 |
| 2023-08-22 | 27.21 | $27.25 | 439100 |
| 2023-08-21 | 27.23 | $27.27 | 200100 |
| 2023-08-18 | 27.26 | $27.31 | 327200 |
| 2023-08-17 | 27.28 | $27.17 | 145400 |
| 2023-08-16 | 27.35 | $27.14 | 120400 |
| 2023-08-15 | 27.44 | $27.19 | 135500 |
| 2023-08-14 | 27.55 | $27.49 | 169100 |
| 2023-08-11 | 27.58 | $27.64 | 135200 |
| 2023-08-10 | 27.57 | $27.50 | 166514 |
| 2023-08-09 | 27.60 | $27.54 | 212600 |
| 2023-08-08 | 27.62 | $27.41 | 111700 |
| 2023-08-07 | 27.69 | $27.43 | 77100 |
| 2023-08-04 | 27.77 | $27.35 | 165135 |
| 2023-08-03 | 27.89 | $27.44 | 143700 |
| 2023-08-02 | 28.00 | $27.60 | 181600 |
| 2023-08-01 | 28.09 | $27.83 | 361641 |
| 2023-07-31 | 28.11 | $27.99 | 155500 |
| 2023-07-28 | 28.09 | $27.83 | 386431 |
| 2023-07-27 | 28.11 | $27.79 | 177200 |
| 2023-07-26 | 28.13 | $28.14 | 191800 |
| 2023-07-25 | 28.05 | $28.14 | 117000 |
| 2023-07-24 | 27.94 | $28.14 | 174308 |
| 2023-07-21 | 27.80 | $28.04 | 163600 |
| 2023-07-20 | 27.66 | $27.85 | 164447 |
| 2023-07-19 | 27.55 | $27.60 | 226229 |
| 2023-07-18 | 27.48 | $27.49 | 215900 |
| 2023-07-17 | 27.43 | $27.36 | 237344 |
| 2023-07-14 | 27.41 | $27.40 | 162738 |
| 2023-07-13 | 27.37 | $27.75 | 161012 |
| 2023-07-12 | 27.21 | $27.58 | 279709 |
| 2023-07-11 | 27.06 | $27.29 | 135837 |
| 2023-07-10 | 26.98 | $27.04 | 116307 |
| 2023-07-07 | 26.95 | $26.94 | 136824 |
| 2023-07-06 | 26.94 | $26.87 | 300412 |
| 2023-07-05 | 26.96 | $27.11 | 123900 |
| 2023-07-03 | 26.90 | $27.10 | 152035 |
| 2023-06-30 | 26.84 | $27.00 | 269500 |
| 2023-06-29 | 26.79 | $26.81 | 204600 |
| 2023-06-28 | 26.79 | $26.62 | 352814 |
| 2023-06-27 | 26.85 | $26.65 | 372100 |
| 2023-06-26 | 26.91 | $26.81 | 105000 |
| 2023-06-23 | 26.94 | $26.51 | 195400 |
| 2023-06-22 | 27.07 | $26.86 | 221700 |
| 2023-06-21 | 27.12 | $27.11 | 228441 |
| 2023-06-20 | 27.09 | $26.95 | 242305 |
| 2023-06-16 | 27.11 | $27.22 | 166700 |
| 2023-06-15 | 27.04 | $27.17 | 291400 |
| 2023-06-14 | 26.97 | $26.92 | 279700 |
| 2023-06-13 | 26.96 | $26.91 | 336100 |
| 2023-06-12 | 26.96 | $26.87 | 203700 |
| 2023-06-09 | 26.96 | $27.02 | 209100 |
| 2023-06-08 | 26.92 | $27.33 | 221634 |
| 2023-06-07 | 26.77 | $27.31 | 193004 |
| 2023-06-06 | 26.59 | $26.90 | 355604 |
| 2023-06-05 | 26.50 | $26.79 | 214508 |
| 2023-06-02 | 26.43 | $26.86 | 508500 |
| 2023-06-01 | 26.33 | $26.36 | 424500 |
| 2023-05-31 | 26.36 | $26.24 | 336407 |
| 2023-05-30 | 26.45 | $26.33 | 424042 |
| 2023-05-26 | 26.52 | $26.37 | 178900 |
| 2023-05-25 | 26.60 | $26.36 | 208100 |
| 2023-05-24 | 26.70 | $26.58 | 212100 |
| 2023-05-23 | 26.75 | $26.79 | 616335 |
| 2023-05-22 | 26.75 | $26.77 | 131841 |
| 2023-05-19 | 26.76 | $26.77 | 181310 |
| 2023-05-18 | 26.77 | $26.77 | 362505 |
| 2023-05-17 | 26.78 | $26.68 | 179000 |
| 2023-05-16 | 26.83 | $26.60 | 268900 |
| 2023-05-15 | 26.91 | $27.12 | 213722 |
| 2023-05-12 | 26.84 | $26.91 | 130600 |
| 2023-05-11 | 26.83 | $26.78 | 165336 |
| 2023-05-10 | 26.85 | $26.95 | 236600 |
| 2023-05-09 | 26.83 | $26.93 | 187701 |
| 2023-05-08 | 26.81 | $26.82 | 208536 |
| 2023-05-05 | 26.81 | $26.85 | 95700 |
| 2023-05-04 | 26.81 | $26.44 | 467100 |
| 2023-05-03 | 26.94 | $26.49 | 354400 |
| 2023-05-02 | 27.09 | $26.60 | 421949 |
| 2023-05-01 | 27.22 | $27.14 | 238314 |
| 2023-04-28 | 27.22 | $27.13 | 378800 |
| 2023-04-27 | 27.21 | $26.97 | 101200 |
| 2023-04-26 | 27.25 | $26.73 | 145500 |
| 2023-04-25 | 27.37 | $27.09 | 461046 |
| 2023-04-24 | 27.40 | $27.37 | 94949 |
| 2023-04-21 | 27.34 | $27.20 | 185900 |
| 2023-04-20 | 27.32 | $27.04 | 136819 |
| 2023-04-19 | 27.34 | $27.20 | 245747 |
| 2023-04-18 | 27.31 | $27.15 | 210600 |
| 2023-04-17 | 27.29 | $27.22 | 241000 |
| 2023-04-14 | 27.23 | $27.16 | 325200 |
| 2023-04-13 | 27.17 | $27.20 | 175743 |
| 2023-04-12 | 27.08 | $27.19 | 240611 |
| 2023-04-11 | 26.97 | $27.22 | 344342 |
| 2023-04-10 | 26.82 | $27.07 | 283943 |
| 2023-04-06 | 26.69 | $27.03 | 264100 |
| 2023-04-05 | 26.54 | $27.02 | 228722 |
| 2023-04-04 | 26.35 | $26.70 | 188200 |
| 2023-04-03 | 26.23 | $26.82 | 221514 |
| 2023-03-31 | 26.04 | $26.63 | 649219 |
| 2023-03-30 | 25.88 | $26.49 | 180800 |
| 2023-03-29 | 25.73 | $26.33 | 461346 |
| 2023-03-28 | 25.60 | $26.02 | 220645 |
| 2023-03-27 | 25.55 | $25.83 | 139726 |
| 2023-03-24 | 25.55 | $25.55 | 225140 |
| 2023-03-23 | 25.65 | $25.42 | 364500 |
| 2023-03-22 | 25.81 | $25.74 | 193812 |
| 2023-03-21 | 25.92 | $26.16 | 191300 |
| 2023-03-20 | 25.93 | $25.99 | 134400 |
| 2023-03-17 | 26.00 | $25.81 | 214841 |
| 2023-03-16 | 26.15 | $26.20 | 613900 |
| 2023-03-15 | 26.21 | $25.92 | 584219 |
| 2023-03-14 | 26.38 | $26.42 | 296700 |
| 2023-03-13 | 26.43 | $26.13 | 971131 |
| 2023-03-10 | 26.59 | $26.20 | 344700 |
| 2023-03-09 | 26.77 | $26.64 | 291800 |
| 2023-03-08 | 26.85 | $26.87 | 230736 |
| 2023-03-07 | 26.87 | $26.87 | 216400 |
| 2023-03-06 | 26.91 | $27.12 | 186100 |
| 2023-03-03 | 26.87 | $27.16 | 303400 |
| 2023-03-02 | 26.82 | $26.91 | 244000 |
| 2023-03-01 | 26.84 | $26.58 | 278505 |
| 2023-02-28 | 26.96 | $26.72 | 297200 |
| 2023-02-27 | 27.08 | $26.94 | 255819 |
| 2023-02-24 | 27.15 | $27.10 | 194105 |
| 2023-02-23 | 27.19 | $27.21 | 134749 |
| 2023-02-22 | 27.20 | $26.93 | 223900 |
| 2023-02-21 | 27.30 | $26.87 | 234500 |
| 2023-02-17 | 27.45 | $27.31 | 206600 |
| 2023-02-16 | 27.49 | $27.40 | 161425 |
| 2023-02-15 | 27.51 | $27.63 | 279624 |
| 2023-02-14 | 27.45 | $27.56 | 252000 |
| 2023-02-13 | 27.41 | $27.53 | 316800 |
| 2023-02-10 | 27.36 | $27.41 | 260905 |
| 2023-02-09 | 27.35 | $27.03 | 511417 |
| 2023-02-08 | 27.45 | $27.25 | 373900 |
| 2023-02-07 | 27.50 | $27.40 | 1.0M |
| 2023-02-06 | 27.51 | $27.33 | 2.2M |
| 2023-02-03 | 27.54 | $27.33 | 2.1M |
| 2023-02-02 | 27.58 | $27.64 | 421524 |
| 2023-02-01 | 27.53 | $27.51 | 430600 |
| 2023-01-31 | 27.50 | $27.54 | 420119 |
| 2023-01-30 | 27.46 | $27.22 | 435029 |
| 2023-01-27 | 27.50 | $27.49 | 428308 |
| 2023-01-26 | 27.47 | $27.53 | 240200 |
| 2023-01-25 | 27.42 | $27.33 | 213628 |
| 2023-01-24 | 27.41 | $27.48 | 200700 |
| 2023-01-23 | 27.36 | $27.47 | 249316 |
| 2023-01-20 | 27.29 | $27.24 | 169348 |
| 2023-01-19 | 27.28 | $27.09 | 378400 |
| 2023-01-18 | 27.31 | $27.09 | 240600 |
| 2023-01-17 | 27.34 | $27.54 | 372315 |
| 2023-01-13 | 27.24 | $27.60 | 180400 |
| 2023-01-12 | 27.09 | $27.57 | 231200 |
| 2023-01-11 | 26.93 | $27.40 | 214724 |
| 2023-01-10 | 26.78 | $27.16 | 195004 |
| 2023-01-09 | 26.67 | $27.14 | 235415 |
| 2023-01-06 | 26.55 | $26.94 | 179536 |
| 2023-01-05 | 26.46 | $26.51 | 306441 |
| 2023-01-04 | 26.50 | $26.62 | 258700 |
| 2023-01-03 | 26.51 | $26.42 | 350800 |
| 2022-12-30 | 26.60 | $26.69 | 365800 |
| 2022-12-29 | 26.62 | $26.79 | 340822 |
| 2022-12-28 | 26.62 | $26.48 | 588200 |
| 2022-12-27 | 26.71 | $26.89 | 241900 |
| 2022-12-23 | 26.70 | $26.80 | 168240 |
| 2022-12-22 | 26.72 | $26.68 | 404128 |
| 2022-12-21 | 26.79 | $26.89 | 325500 |
| 2022-12-20 | 26.81 | $26.49 | 397100 |
| 2022-12-19 | 26.95 | $26.48 | 286500 |
| 2022-12-16 | 27.14 | $26.72 | 187000 |
| 2022-12-15 | 27.29 | $27.05 | 385229 |
| 2022-12-14 | 27.37 | $27.31 | 611800 |
| 2022-12-13 | 27.38 | $27.51 | 518500 |
| 2022-12-12 | 27.33 | $27.20 | 340941 |
| 2022-12-09 | 27.37 | $26.81 | 305516 |
| 2022-12-08 | 27.53 | $27.05 | 185800 |
| 2022-12-07 | 27.65 | $27.13 | 233327 |
| 2022-12-06 | 27.77 | $27.22 | 225400 |
| 2022-12-05 | 27.88 | $27.43 | 252500 |
| 2022-12-02 | 27.94 | $27.77 | 284900 |
| 2022-12-01 | 27.90 | $27.79 | 460200 |
| 2022-11-30 | 27.84 | $27.92 | 204712 |
| 2022-11-29 | 27.71 | $27.43 | 202723 |
| 2022-11-28 | 27.71 | $27.34 | 230200 |
| 2022-11-25 | 27.72 | $27.75 | 101902 |
| 2022-11-23 | 27.60 | $27.68 | 452500 |
| 2022-11-22 | 27.47 | $27.62 | 179200 |
| 2022-11-21 | 27.33 | $27.12 | 167700 |
| 2022-11-18 | 27.30 | $27.18 | 265400 |
| 2022-11-17 | 27.25 | $26.85 | 386035 |
| 2022-11-16 | 27.27 | $27.12 | 507400 |
| 2022-11-15 | 27.22 | $27.05 | 517119 |
| 2022-11-14 | 27.16 | $26.99 | 337200 |
| 2022-11-11 | 27.11 | $27.15 | 178132 |
| 2022-11-10 | 26.98 | $27.13 | 243800 |
| 2022-11-09 | 26.83 | $26.28 | 235846 |
| 2022-11-08 | 26.90 | $26.81 | 344503 |
| 2022-11-07 | 26.82 | $26.70 | 410944 |
| 2022-11-04 | 26.76 | $26.85 | 248138 |
| 2022-11-03 | 26.62 | $26.63 | 327800 |
| 2022-11-02 | 26.51 | $26.48 | 416933 |
| 2022-11-01 | 26.43 | $26.84 | 414200 |
| 2022-10-31 | 26.21 | $26.71 | 268233 |
| 2022-10-28 | 25.98 | $26.64 | 406500 |
| 2022-10-27 | 25.72 | $26.38 | 325900 |
| 2022-10-26 | 25.49 | $26.08 | 502000 |
| 2022-10-25 | 25.30 | $25.95 | 276000 |
| 2022-10-24 | 25.12 | $25.57 | 420910 |
| 2022-10-21 | 25.02 | $25.61 | 545732 |
| 2022-10-20 | 24.89 | $25.20 | 274100 |
| 2022-10-19 | 24.87 | $25.55 | 464600 |
| 2022-10-18 | 24.75 | $25.64 | 465842 |
| 2022-10-17 | 24.58 | $25.29 | 220900 |
| 2022-10-14 | 24.50 | $24.74 | 259300 |
| 2022-10-13 | 24.59 | $25.25 | 615300 |
| 2022-10-12 | 24.55 | $24.59 | 216938 |
| 2022-10-11 | 24.72 | $25.02 | 512500 |
| 2022-10-10 | 24.80 | $24.91 | 205700 |
| 2022-10-07 | 24.96 | $25.09 | 274207 |
| 2022-10-06 | 25.10 | $25.36 | 286600 |
| 2022-10-05 | 25.20 | $25.95 | 293300 |
| 2022-10-04 | 25.15 | $26.24 | 834211 |
| 2022-10-03 | 25.02 | $25.56 | 407200 |
| 2022-09-30 | 25.09 | $24.88 | 433600 |
| 2022-09-29 | 25.40 | $25.10 | 488900 |
| 2022-09-28 | 25.73 | $25.77 | 712500 |
| 2022-09-27 | 25.93 | $24.99 | 560344 |
| 2022-09-26 | 26.44 | $25.04 | 607033 |
| 2022-09-23 | 27.05 | $25.79 | 506613 |
| 2022-09-22 | 27.56 | $27.06 | 493745 |
| 2022-09-21 | 27.79 | $27.40 | 249000 |
| 2022-09-20 | 27.97 | $27.72 | 209000 |
| 2022-09-19 | 28.08 | $28.01 | 239544 |
| 2022-09-16 | 28.13 | $27.76 | 463229 |
| 2022-09-15 | 28.27 | $28.09 | 242205 |
| 2022-09-14 | 28.33 | $28.54 | 369800 |
| 2022-09-13 | 28.26 | $28.14 | 381300 |
| 2022-09-12 | 28.30 | $28.76 | 230717 |
| 2022-09-09 | 28.15 | $28.42 | 199300 |
| 2022-09-08 | 28.07 | $28.11 | 253108 |
| 2022-09-07 | 28.08 | $28.02 | 316534 |
| 2022-09-06 | 28.12 | $27.65 | 445600 |
| 2022-09-02 | 28.28 | $27.82 | 284903 |
| 2022-09-01 | 28.42 | $27.74 | 796537 |
| 2022-08-31 | 28.61 | $27.75 | 348300 |
| 2022-08-30 | 28.83 | $28.01 | 555600 |
| 2022-08-29 | 29.02 | $28.62 | 222222 |
| 2022-08-26 | 29.04 | $28.57 | 341729 |
| 2022-08-25 | 29.08 | $29.00 | 384430 |
| 2022-08-24 | 28.98 | $28.79 | 587700 |
| 2022-08-23 | 28.91 | $28.65 | 245600 |
| 2022-08-22 | 28.86 | $28.40 | 189503 |
| 2022-08-19 | 28.87 | $28.65 | 284648 |
| 2022-08-18 | 28.80 | $28.76 | 180239 |
| 2022-08-17 | 28.65 | $28.46 | 320600 |
| 2022-08-16 | 28.57 | $28.61 | 306200 |
| 2022-08-15 | 28.40 | $28.42 | 519400 |
| 2022-08-12 | 28.25 | $28.43 | 380600 |
| 2022-08-11 | 28.05 | $28.11 | 206240 |
| 2022-08-10 | 27.90 | $27.89 | 260800 |
| 2022-08-09 | 27.77 | $27.56 | 256200 |
| 2022-08-08 | 27.72 | $27.38 | 220003 |
| 2022-08-05 | 27.70 | $27.21 | 772042 |
| 2022-08-04 | 27.72 | $27.24 | 328413 |
| 2022-08-03 | 27.73 | $27.57 | 586313 |
| 2022-08-02 | 27.62 | $27.55 | 428302 |
| 2022-08-01 | 27.49 | $27.75 | 546600 |
| 2022-07-29 | 27.25 | $27.83 | 379215 |
| 2022-07-28 | 26.94 | $27.61 | 477444 |
| 2022-07-27 | 26.61 | $27.13 | 270123 |
| 2022-07-26 | 26.36 | $26.88 | 268900 |
| 2022-07-25 | 26.14 | $26.77 | 369502 |
| 2022-07-22 | 25.90 | $26.14 | 315900 |
| 2022-07-21 | 25.80 | $26.13 | 590946 |
| 2022-07-20 | 25.69 | $26.11 | 494400 |
| 2022-07-19 | 25.56 | $26.19 | 232400 |
| 2022-07-18 | 25.38 | $25.72 | 299341 |
| 2022-07-15 | 25.32 | $25.62 | 344229 |
| 2022-07-14 | 25.27 | $25.35 | 413900 |
| 2022-07-13 | 25.31 | $25.50 | 439400 |
| 2022-07-12 | 25.32 | $25.44 | 211131 |
| 2022-07-11 | 25.35 | $25.70 | 231812 |
| 2022-07-08 | 25.32 | $25.77 | 373100 |
| 2022-07-07 | 25.26 | $25.77 | 353518 |
| 2022-07-06 | 25.20 | $25.26 | 486946 |
| 2022-07-05 | 25.30 | $25.40 | 373714 |
| 2022-07-01 | 25.38 | $26.11 | 319105 |
| 2022-06-30 | 25.26 | $25.74 | 473142 |
| 2022-06-29 | 25.24 | $25.77 | 517902 |
| 2022-06-28 | 25.23 | $25.98 | 547300 |
| 2022-06-27 | 25.15 | $25.78 | 744622 |
| 2022-06-24 | 25.13 | $25.45 | 412941 |
| 2022-06-23 | 25.23 | $25.19 | 309800 |
| 2022-06-22 | 25.45 | $25.18 | 504020 |
| 2022-06-21 | 25.73 | $25.47 | 294530 |
| 2022-06-17 | 25.99 | $24.71 | 1.2M |
| 2022-06-16 | 26.55 | $25.11 | 759600 |
| 2022-06-15 | 27.12 | $26.00 | 782100 |
| 2022-06-14 | 27.54 | $26.09 | 1.8M |
| 2022-06-13 | 28.02 | $26.57 | 493100 |
| 2022-06-10 | 28.46 | $27.67 | 470500 |
| 2022-06-09 | 28.63 | $28.11 | 450000 |
| 2022-06-08 | 28.69 | $28.58 | 384517 |
| 2022-06-07 | 28.62 | $28.93 | 424500 |
| 2022-06-06 | 28.40 | $28.51 | 301500 |
| 2022-06-03 | 28.27 | $28.45 | 581404 |
| 2022-06-02 | 28.12 | $28.52 | 469000 |
| 2022-06-01 | 27.91 | $28.26 | 441000 |
| 2022-05-31 | 27.73 | $28.05 | 807609 |
| 2022-05-27 | 27.57 | $28.23 | 418100 |
| 2022-05-26 | 27.33 | $27.85 | 358200 |
| 2022-05-25 | 27.14 | $27.71 | 503246 |
| 2022-05-24 | 26.96 | $27.41 | 817536 |
| 2022-05-23 | 26.84 | $27.29 | 412017 |
| 2022-05-20 | 26.73 | $26.98 | 446930 |
| 2022-05-19 | 26.70 | $26.89 | 489000 |
| 2022-05-18 | 26.70 | $27.09 | 3.1M |
| 2022-05-17 | 26.63 | $27.39 | 423500 |
| 2022-05-16 | 26.46 | $27.01 | 330000 |
| 2022-05-13 | 26.38 | $26.70 | 421900 |
| 2022-05-12 | 26.38 | $26.23 | 455704 |
| 2022-05-11 | 26.55 | $26.36 | 874731 |
| 2022-05-10 | 26.71 | $26.40 | 712500 |
| 2022-05-09 | 26.90 | $26.60 | 581121 |
| 2022-05-06 | 27.08 | $27.38 | 388300 |
| 2022-05-05 | 27.05 | $27.23 | 391541 |
| 2022-05-04 | 27.07 | $27.74 | 587043 |
| 2022-05-03 | 26.93 | $27.00 | 997200 |
| 2022-05-02 | 27.00 | $26.51 | 645118 |
| 2022-04-29 | 27.25 | $26.69 | 3.2M |
| 2022-04-28 | 27.50 | $27.45 | 898437 |
| 2022-04-27 | 27.56 | $27.00 | 279733 |
| 2022-04-26 | 27.78 | $26.99 | 396100 |
| 2022-04-25 | 28.05 | $27.12 | 568900 |
| 2022-04-22 | 28.34 | $27.59 | 346230 |
| 2022-04-21 | 28.53 | $28.22 | 505821 |
| 2022-04-20 | 28.56 | $28.62 | 476300 |
| 2022-04-19 | 28.46 | $28.41 | 541200 |
| 2022-04-18 | 28.41 | $28.24 | 254105 |
| 2022-04-14 | 28.38 | $28.25 | 450800 |
| 2022-04-13 | 28.35 | $28.22 | 608600 |
| 2022-04-12 | 28.30 | $28.11 | 721800 |
| 2022-04-11 | 28.27 | $27.97 | 495300 |
| 2022-04-08 | 28.27 | $28.26 | 494400 |
| 2022-04-07 | 28.17 | $28.12 | 393700 |
| 2022-04-06 | 28.09 | $28.00 | 323200 |
| 2022-04-05 | 28.02 | $27.82 | 309000 |
| 2022-04-04 | 27.98 | $27.92 | 352100 |
| 2022-04-01 | 27.89 | $27.97 | 660300 |
| 2022-03-31 | 27.75 | $27.69 | 288523 |
| 2022-03-30 | 27.67 | $27.82 | 454307 |
| 2022-03-29 | 27.52 | $27.69 | 439902 |
| 2022-03-28 | 27.37 | $27.48 | 503334 |
| 2022-03-25 | 27.24 | $27.57 | 406906 |
| 2022-03-24 | 27.06 | $27.27 | 412000 |
| 2022-03-23 | 26.92 | $27.00 | 601130 |
| 2022-03-22 | 26.83 | $26.92 | 3.2M |
| 2022-03-21 | 26.74 | $26.83 | 254600 |
| 2022-03-18 | 26.66 | $26.47 | 344404 |
| 2022-03-17 | 26.67 | $26.54 | 509304 |
| 2022-03-16 | 26.65 | $26.29 | 1.6M |
| 2022-03-15 | 26.70 | $26.23 | 652800 |
| 2022-03-14 | 26.78 | $26.20 | 595500 |
| 2022-03-11 | 26.88 | $26.67 | 356536 |
| 2022-03-10 | 26.84 | $26.89 | 240900 |
| 2022-03-09 | 26.72 | $26.61 | 462621 |
| 2022-03-08 | 26.65 | $26.87 | 523000 |
| 2022-03-07 | 26.48 | $26.86 | 448400 |
| 2022-03-04 | 26.26 | $26.85 | 263541 |
| 2022-03-03 | 25.99 | $26.56 | 231000 |
| 2022-03-02 | 25.76 | $26.39 | 341600 |
| 2022-03-01 | 25.52 | $25.97 | 432700 |
| 2022-02-28 | 25.36 | $26.03 | 461001 |
| 2022-02-25 | 25.15 | $25.64 | 669037 |
| 2022-02-24 | 25.02 | $24.97 | 452213 |
| 2022-02-23 | 25.07 | $24.76 | 403300 |
| 2022-02-22 | 25.21 | $24.87 | 411123 |
| 2022-02-18 | 25.33 | $25.08 | 305345 |
| 2022-02-17 | 25.42 | $25.24 | 189200 |
| 2022-02-16 | 25.48 | $25.34 | 456300 |
| 2022-02-15 | 25.52 | $25.25 | 215500 |
| 2022-02-14 | 25.59 | $25.29 | 395600 |
| 2022-02-11 | 25.66 | $25.59 | 448741 |
| 2022-02-10 | 25.65 | $25.31 | 303136 |
| 2022-02-09 | 25.73 | $25.83 | 216900 |
| 2022-02-08 | 25.65 | $25.61 | 266500 |
| 2022-02-07 | 25.62 | $25.63 | 196000 |
| 2022-02-04 | 25.58 | $25.59 | 192600 |
| 2022-02-03 | 25.53 | $25.66 | 234000 |
| 2022-02-02 | 25.45 | $25.81 | 349629 |
| 2022-02-01 | 25.31 | $25.60 | 426000 |
| 2022-01-31 | 25.20 | $25.53 | 553732 |
| 2022-01-28 | 25.08 | $25.13 | 469528 |
| 2022-01-27 | 25.06 | $24.99 | 424639 |
| 2022-01-26 | 25.09 | $24.95 | 584600 |
| 2022-01-25 | 25.13 | $24.84 | 662300 |
| 2022-01-24 | 25.21 | $24.68 | 589515 |
| 2022-01-21 | 25.37 | $24.89 | 569700 |
| 2022-01-20 | 25.48 | $25.11 | 177223 |
| 2022-01-19 | 25.55 | $25.27 | 410400 |
| 2022-01-18 | 25.57 | $25.41 | 507700 |
| 2022-01-14 | 25.56 | $25.53 | 334904 |
| 2022-01-13 | 25.49 | $25.50 | 655100 |
| 2022-01-12 | 25.42 | $25.50 | 300100 |
| 2022-01-11 | 25.33 | $25.41 | 436232 |
| 2022-01-10 | 25.24 | $25.25 | 419100 |
| 2022-01-07 | 25.17 | $25.30 | 496600 |
| 2022-01-06 | 25.08 | $25.12 | 296200 |
| 2022-01-05 | 25.01 | $25.05 | 330845 |
| 2022-01-04 | 24.95 | $25.19 | 316500 |
| 2022-01-03 | 24.83 | $25.06 | 371300 |
| 2021-12-31 | 24.73 | $24.96 | 215300 |
| 2021-12-30 | 24.63 | $24.74 | 371700 |
| 2021-12-29 | 24.58 | $24.74 | 201517 |
| 2021-12-28 | 24.51 | $24.72 | 278003 |
| 2021-12-27 | 24.44 | $24.65 | 278829 |
| 2021-12-23 | 24.38 | $24.45 | 407200 |
| 2021-12-22 | 24.36 | $24.55 | 366708 |
| 2021-12-21 | 24.32 | $24.38 | 461116 |
| 2021-12-20 | 24.31 | $24.19 | 418900 |
| 2021-12-17 | 24.37 | $24.40 | 253300 |
| 2021-12-16 | 24.38 | $24.65 | 590422 |
| 2021-12-15 | 24.31 | $24.55 | 588400 |
| 2021-12-14 | 24.26 | $24.28 | 184800 |
| 2021-12-13 | 24.29 | $24.47 | 192100 |
| 2021-12-10 | 24.26 | $24.49 | 228538 |
| 2021-12-09 | 24.23 | $24.39 | 310300 |
| 2021-12-08 | 24.22 | $24.57 | 155800 |
| 2021-12-07 | 24.16 | $24.57 | 382744 |
| 2021-12-06 | 24.09 | $24.35 | 197831 |
| 2021-12-03 | 24.07 | $24.10 | 223017 |
| 2021-12-02 | 24.14 | $24.10 | 147142 |
| 2021-12-01 | 24.23 | $23.74 | 201200 |
| 2021-11-30 | 24.46 | $23.95 | 270400 |
| 2021-11-29 | 24.67 | $24.62 | 134000 |
| 2021-11-26 | 24.71 | $24.54 | 129740 |
| 2021-11-24 | 24.80 | $25.03 | 201700 |
| 2021-11-23 | 24.75 | $24.84 | 122440 |
| 2021-11-22 | 24.75 | $24.70 | 134345 |
| 2021-11-19 | 24.80 | $24.58 | 215400 |
| 2021-11-18 | 24.89 | $24.72 | 205134 |
| 2021-11-17 | 24.97 | $24.81 | 402400 |
| 2021-11-16 | 25.03 | $24.99 | 240900 |
| 2021-11-15 | 25.05 | $25.07 | 168603 |
| 2021-11-12 | 25.04 | $24.91 | 98637 |
| 2021-11-11 | 25.09 | $24.87 | 113125 |
| 2021-11-10 | 25.15 | $24.88 | 189406 |
| 2021-11-09 | 25.23 | $25.02 | 188635 |
| 2021-11-08 | 25.28 | $25.00 | 218539 |
| 2021-11-05 | 25.34 | $25.15 | 194246 |
| 2021-11-04 | 25.36 | $25.04 | 156941 |
| 2021-11-03 | 25.42 | $25.16 | 260800 |
| 2021-11-02 | 25.44 | $25.22 | 222039 |
| 2021-11-01 | 25.46 | $25.35 | 150800 |
| 2021-10-29 | 25.42 | $25.05 | 202300 |
| 2021-10-28 | 25.47 | $25.21 | 141700 |
| 2021-10-27 | 25.48 | $25.10 | 235000 |
| 2021-10-26 | 25.51 | $25.34 | 222000 |
| 2021-10-25 | 25.47 | $25.45 | 159200 |
| 2021-10-22 | 25.38 | $25.43 | 94300 |
| 2021-10-21 | 25.27 | $25.34 | 185200 |
| 2021-10-20 | 25.16 | $25.45 | 187348 |
| 2021-10-19 | 24.98 | $25.21 | 140100 |
| 2021-10-18 | 24.84 | $25.05 | 157508 |
| 2021-10-15 | 24.71 | $25.10 | 125427 |
| 2021-10-14 | 24.53 | $25.02 | 129800 |
| 2021-10-13 | 24.34 | $24.71 | 137430 |
| 2021-10-12 | 24.20 | $24.44 | 185812 |
| 2021-10-11 | 24.12 | $24.27 | 133933 |
| 2021-10-08 | 24.07 | $24.31 | 117500 |
| 2021-10-07 | 24.00 | $24.25 | 156900 |
| 2021-10-06 | 23.93 | $24.12 | 174700 |
| 2021-10-05 | 23.90 | $24.16 | 499400 |
| 2021-10-04 | 23.84 | $24.23 | 215139 |
| 2021-10-01 | 23.76 | $23.87 | 275600 |
| 2021-09-30 | 23.77 | $23.67 | 234400 |
| 2021-09-29 | 23.86 | $23.91 | 261213 |
| 2021-09-28 | 23.89 | $23.79 | 253000 |
| 2021-09-27 | 23.96 | $24.08 | 219600 |
| 2021-09-24 | 23.97 | $23.92 | 192720 |
| 2021-09-23 | 24.03 | $24.01 | 231200 |
| 2021-09-22 | 24.08 | $24.00 | 343614 |
| 2021-09-21 | 24.14 | $23.79 | 326705 |
| 2021-09-20 | 24.29 | $23.74 | 296100 |
| 2021-09-17 | 24.48 | $24.14 | 151325 |
| 2021-09-16 | 24.60 | $24.40 | 317235 |
| 2021-09-15 | 24.65 | $24.55 | 191700 |
| 2021-09-14 | 24.67 | $24.45 | 181500 |
| 2021-09-13 | 24.72 | $24.59 | 79100 |
| 2021-09-10 | 24.73 | $24.43 | 111000 |
| 2021-09-09 | 24.80 | $24.64 | 136900 |
| 2021-09-08 | 24.81 | $24.81 | 131400 |
| 2021-09-07 | 24.78 | $24.71 | 191400 |
| 2021-09-03 | 24.76 | $24.96 | 130600 |
| 2021-09-02 | 24.65 | $25.04 | 133600 |
| 2021-09-01 | 24.50 | $24.67 | 237417 |
| 2021-08-31 | 24.43 | $24.41 | 151841 |
| 2021-08-30 | 24.42 | $24.48 | 186940 |
| 2021-08-27 | 24.39 | $24.50 | 151019 |
| 2021-08-26 | 24.35 | $24.22 | 118546 |
| 2021-08-25 | 24.39 | $24.48 | 391600 |
| 2021-08-24 | 24.35 | $24.32 | 251300 |
| 2021-08-23 | 24.36 | $24.28 | 270246 |
| 2021-08-20 | 24.38 | $24.21 | 278625 |
| 2021-08-19 | 24.42 | $23.99 | 192900 |
| 2021-08-18 | 24.55 | $24.27 | 133300 |
| 2021-08-17 | 24.61 | $24.52 | 173603 |
| 2021-08-16 | 24.61 | $24.62 | 110316 |
| 2021-08-13 | 24.57 | $24.68 | 158500 |
| 2021-08-12 | 24.50 | $24.69 | 148107 |
| 2021-08-11 | 24.42 | $24.61 | 144300 |
| 2021-08-10 | 24.33 | $24.47 | 180505 |
| 2021-08-09 | 24.28 | $24.23 | 123600 |
| 2021-08-06 | 24.29 | $24.33 | 104903 |
| 2021-08-05 | 24.27 | $24.37 | 105600 |
| 2021-08-04 | 24.24 | $24.20 | 272808 |
| 2021-08-03 | 24.25 | $24.40 | 233500 |
| 2021-08-02 | 24.20 | $24.24 | 107629 |
| 2021-07-30 | 24.20 | $24.24 | 128500 |
| 2021-07-29 | 24.19 | $24.49 | 169200 |
| 2021-07-28 | 24.11 | $24.39 | 276849 |
| 2021-07-27 | 24.04 | $24.36 | 397144 |
| 2021-07-26 | 23.97 | $24.30 | 297539 |
| 2021-07-23 | 23.91 | $24.12 | 260100 |
| 2021-07-22 | 23.89 | $24.00 | 120909 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.16
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.59
Average
54.02
Maximum
81.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 54.16 | $44.16 | 177126 |
| 2026-07-17 | 54.46 | $44.19 | 144200 |
| 2026-07-16 | 55.62 | $44.31 | 159500 |
| 2026-07-15 | 51.97 | $43.86 | 239882 |
| 2026-07-14 | 56.48 | $44.32 | 162900 |
| 2026-07-13 | 56.40 | $44.31 | 243244 |
| 2026-07-10 | 52.16 | $43.79 | 172831 |
| 2026-07-09 | 52.16 | $43.79 | 124200 |
| 2026-07-08 | 54.84 | $44.08 | 208600 |
| 2026-07-07 | 55.12 | $44.11 | 241400 |
| 2026-07-06 | 48.95 | $43.36 | 190900 |
| 2026-07-02 | 52.03 | $43.70 | 200300 |
| 2026-07-01 | 46.69 | $43.13 | 394623 |
| 2026-06-30 | 50.13 | $43.50 | 226500 |
| 2026-06-29 | 53.37 | $43.82 | 436020 |
| 2026-06-26 | 55.61 | $44.03 | 398600 |
| 2026-06-25 | 53.49 | $43.79 | 191000 |
| 2026-06-24 | 52.04 | $43.63 | 192700 |
| 2026-06-23 | 52.63 | $43.69 | 187816 |
| 2026-06-22 | 47.70 | $43.16 | 186600 |
| 2026-06-18 | 45.68 | $42.96 | 158130 |
| 2026-06-17 | 44.14 | $42.81 | 364400 |
| 2026-06-16 | 47.46 | $43.20 | 287400 |
| 2026-06-15 | 47.90 | $43.25 | 301215 |
| 2026-06-12 | 50.48 | $43.54 | 274041 |
| 2026-06-11 | 47.32 | $43.20 | 481741 |
| 2026-06-10 | 48.44 | $43.33 | 214613 |
| 2026-06-09 | 46.41 | $43.11 | 223500 |
| 2026-06-08 | 45.47 | $43.01 | 652700 |
| 2026-06-05 | 49.12 | $43.46 | 521900 |
| 2026-06-04 | 48.51 | $43.39 | 477910 |
| 2026-06-03 | 46.05 | $43.11 | 231816 |
| 2026-06-02 | 46.28 | $43.14 | 269637 |
| 2026-06-01 | 40.57 | $42.52 | 688100 |
| 2026-05-29 | 43.10 | $42.88 | 287506 |
| 2026-05-28 | 46.78 | $43.36 | 139400 |
| 2026-05-27 | 50.27 | $43.77 | 219901 |
| 2026-05-26 | 53.90 | $44.16 | 226400 |
| 2026-05-22 | 58.10 | $44.57 | 108300 |
| 2026-05-21 | 55.53 | $44.25 | 265831 |
| 2026-05-20 | 54.37 | $44.11 | 176404 |
| 2026-05-19 | 56.78 | $44.35 | 300200 |
| 2026-05-18 | 53.95 | $44.00 | 456231 |
| 2026-05-15 | 50.90 | $43.65 | 438935 |
| 2026-05-14 | 55.61 | $44.12 | 237261 |
| 2026-05-13 | 51.23 | $43.64 | 400026 |
| 2026-05-12 | 52.46 | $43.76 | 192134 |
| 2026-05-11 | 50.19 | $43.52 | 219332 |
| 2026-05-08 | 45.56 | $43.07 | 470439 |
| 2026-05-07 | 49.44 | $43.47 | 226800 |
| 2026-05-06 | 51.63 | $43.68 | 276400 |
| 2026-05-05 | 60.63 | $44.42 | 138040 |
| 2026-05-04 | 61.46 | $44.48 | 132648 |
| 2026-05-01 | 60.87 | $44.41 | 181200 |
| 2026-04-30 | 65.21 | $44.73 | 308526 |
| 2026-04-29 | 57.58 | $43.88 | 217900 |
| 2026-04-28 | 56.73 | $43.80 | 211446 |
| 2026-04-27 | 54.00 | $43.55 | 166700 |
| 2026-04-24 | 53.32 | $43.49 | 158200 |
| 2026-04-23 | 54.20 | $43.56 | 161000 |
| 2026-04-22 | 46.56 | $42.92 | 254726 |
| 2026-04-21 | 45.21 | $42.82 | 268548 |
| 2026-04-20 | 48.36 | $43.09 | 238700 |
| 2026-04-17 | 48.83 | $43.13 | 186847 |
| 2026-04-16 | 52.14 | $43.40 | 115900 |
| 2026-04-15 | 50.00 | $43.22 | 363000 |
| 2026-04-14 | 53.68 | $43.51 | 124400 |
| 2026-04-13 | 54.47 | $43.57 | 223200 |
| 2026-04-10 | 62.14 | $44.10 | 178200 |
| 2026-04-09 | 64.08 | $44.22 | 237500 |
| 2026-04-08 | 62.60 | $44.06 | 252700 |
| 2026-04-07 | 62.60 | $44.06 | 351009 |
| 2026-04-06 | 59.70 | $43.75 | 215236 |
| 2026-04-02 | 60.41 | $43.80 | 171100 |
| 2026-04-01 | 57.50 | $43.50 | 270200 |
| 2026-03-31 | 59.73 | $43.66 | 493920 |
| 2026-03-30 | 63.53 | $43.92 | 337337 |
| 2026-03-27 | 63.01 | $43.86 | 527600 |
| 2026-03-26 | 62.34 | $43.78 | 222139 |
| 2026-03-25 | 64.57 | $43.94 | 152704 |
| 2026-03-24 | 64.57 | $43.94 | 192100 |
| 2026-03-23 | 60.94 | $43.48 | 151800 |
| 2026-03-20 | 58.09 | $43.16 | 420336 |
| 2026-03-19 | 68.27 | $43.85 | 600800 |
| 2026-03-18 | 66.32 | $43.61 | 271200 |
| 2026-03-17 | 72.50 | $43.96 | 237400 |
| 2026-03-16 | 72.43 | $43.95 | 171400 |
| 2026-03-13 | 71.47 | $43.81 | 259357 |
| 2026-03-12 | 69.44 | $43.53 | 213817 |
| 2026-03-11 | 69.44 | $43.53 | 188512 |
| 2026-03-10 | 67.90 | $43.32 | 388334 |
| 2026-03-09 | 73.25 | $43.64 | 410600 |
| 2026-03-06 | 74.12 | $43.69 | 363500 |
| 2026-03-05 | 74.00 | $43.67 | 1.1M |
| 2026-03-04 | 78.55 | $43.94 | 295603 |
| 2026-03-03 | 78.17 | $43.86 | 155004 |
| 2026-03-02 | 80.88 | $44.02 | 211700 |
| 2026-02-27 | 79.84 | $43.77 | 264704 |
| 2026-02-26 | 78.37 | $43.44 | 197141 |
| 2026-02-25 | 77.43 | $43.24 | 240121 |
| 2026-02-24 | 78.41 | $43.30 | 226423 |
| 2026-02-23 | 77.83 | $43.17 | 269800 |
| 2026-02-20 | 77.34 | $43.06 | 247316 |
| 2026-02-19 | 76.26 | $42.82 | 226500 |
| 2026-02-18 | 74.79 | $42.51 | 352500 |
| 2026-02-17 | 80.13 | $42.86 | 291446 |
| 2026-02-13 | 81.71 | $42.96 | 176718 |
| 2026-02-12 | 77.89 | $42.04 | 201200 |
| 2026-02-11 | 76.53 | $41.77 | 175145 |
| 2026-02-10 | 73.53 | $41.25 | 296329 |
| 2026-02-09 | 71.48 | $40.94 | 426200 |
| 2026-02-06 | 70.27 | $40.77 | 198124 |
| 2026-02-05 | 68.80 | $40.57 | 210029 |
| 2026-02-04 | 68.50 | $40.53 | 171830 |
| 2026-02-03 | 68.66 | $40.54 | 236600 |
| 2026-02-02 | 63.10 | $39.84 | 330258 |
| 2026-01-30 | 67.31 | $40.10 | 150500 |
| 2026-01-29 | 69.34 | $40.22 | 313100 |
| 2026-01-28 | 67.64 | $40.00 | 184200 |
| 2026-01-27 | 66.93 | $39.91 | 166816 |
| 2026-01-26 | 63.64 | $39.52 | 206200 |
| 2026-01-23 | 61.69 | $39.31 | 240400 |
| 2026-01-22 | 63.22 | $39.41 | 170113 |
| 2026-01-21 | 63.05 | $39.39 | 443821 |
| 2026-01-20 | 60.18 | $39.07 | 228000 |
| 2026-01-16 | 63.86 | $39.32 | 243400 |
| 2026-01-15 | 61.44 | $39.05 | 259000 |
| 2026-01-14 | 58.81 | $38.78 | 291710 |
| 2026-01-13 | 55.63 | $38.48 | 238438 |
| 2026-01-12 | 51.47 | $38.13 | 170836 |
| 2026-01-09 | 49.14 | $37.95 | 227600 |
| 2026-01-08 | 46.28 | $37.74 | 305026 |
| 2026-01-07 | 41.84 | $37.44 | 347100 |
| 2026-01-06 | 45.79 | $37.77 | 295900 |
| 2026-01-05 | 48.85 | $38.00 | 349741 |
| 2026-01-02 | 52.15 | $38.23 | 431136 |
| 2025-12-31 | 46.80 | $37.87 | 219800 |
| 2025-12-30 | 49.43 | $38.05 | 313100 |
| 2025-12-29 | 47.24 | $37.91 | 167009 |
| 2025-12-26 | 45.48 | $37.80 | 73026 |
| 2025-12-24 | 46.97 | $37.91 | 88609 |
| 2025-12-23 | 46.67 | $37.89 | 196037 |
| 2025-12-22 | 43.78 | $37.70 | 375200 |
| 2025-12-19 | 40.40 | $37.49 | 306100 |
| 2025-12-18 | 42.48 | $37.67 | 281447 |
| 2025-12-17 | 43.18 | $37.73 | 236820 |
| 2025-12-16 | 41.81 | $37.64 | 259224 |
| 2025-12-15 | 46.31 | $38.02 | 187300 |
| 2025-12-12 | 44.21 | $37.88 | 131500 |
| 2025-12-11 | 48.88 | $38.24 | 212242 |
| 2025-12-10 | 46.96 | $38.11 | 246500 |
| 2025-12-09 | 48.15 | $38.20 | 292015 |
| 2025-12-08 | 50.59 | $38.38 | 264500 |
| 2025-12-05 | 54.06 | $38.62 | 141800 |
| 2025-12-04 | 56.35 | $38.77 | 169339 |
| 2025-12-03 | 54.77 | $38.64 | 191502 |
| 2025-12-02 | 52.77 | $38.48 | 203600 |
| 2025-12-01 | 58.79 | $38.87 | 229320 |
| 2025-11-28 | 65.94 | $39.26 | 90900 |
| 2025-11-26 | 62.25 | $38.93 | 435641 |
| 2025-11-25 | 57.92 | $38.60 | 305900 |
| 2025-11-24 | 57.50 | $38.57 | 169328 |
| 2025-11-21 | 55.68 | $38.44 | 217541 |
| 2025-11-20 | 52.39 | $38.22 | 185157 |
| 2025-11-19 | 53.42 | $38.28 | 194814 |
| 2025-11-18 | 56.58 | $38.46 | 202500 |
| 2025-11-17 | 56.03 | $38.42 | 211600 |
| 2025-11-14 | 58.12 | $38.54 | 225021 |
| 2025-11-13 | 54.49 | $38.27 | 229200 |
| 2025-11-12 | 58.41 | $38.49 | 180700 |
| 2025-11-11 | 57.76 | $38.44 | 139320 |
| 2025-11-10 | 55.48 | $38.27 | 163900 |
| 2025-11-07 | 53.82 | $38.15 | 139832 |
| 2025-11-06 | 47.78 | $37.76 | 225707 |
| 2025-11-05 | 45.52 | $37.63 | 225200 |
| 2025-11-04 | 40.86 | $37.38 | 228712 |
| 2025-11-03 | 43.70 | $37.58 | 596901 |
| 2025-10-31 | 44.00 | $37.60 | 274102 |
| 2025-10-30 | 45.73 | $37.72 | 391000 |
| 2025-10-29 | 44.87 | $37.67 | 622900 |
| 2025-10-28 | 47.14 | $37.83 | 185737 |
| 2025-10-27 | 51.48 | $38.11 | 182300 |
| 2025-10-24 | 50.39 | $38.04 | 210416 |
| 2025-10-23 | 49.94 | $38.01 | 226543 |
| 2025-10-22 | 51.90 | $38.14 | 188400 |
| 2025-10-21 | 51.06 | $38.08 | 160114 |
| 2025-10-20 | 53.90 | $38.27 | 156592 |
| 2025-10-17 | 49.39 | $37.95 | 151614 |
| 2025-10-16 | 50.27 | $38.01 | 341900 |
| 2025-10-15 | 54.88 | $38.31 | 244500 |
| 2025-10-14 | 51.65 | $38.08 | 173616 |
| 2025-10-13 | 49.71 | $37.95 | 137700 |
| 2025-10-10 | 45.92 | $37.71 | 173717 |
| 2025-10-09 | 50.28 | $38.00 | 135800 |
| 2025-10-08 | 59.74 | $38.51 | 147600 |
| 2025-10-07 | 57.66 | $38.37 | 255718 |
| 2025-10-06 | 57.21 | $38.34 | 281000 |
| 2025-10-03 | 56.18 | $38.27 | 856900 |
| 2025-10-02 | 54.85 | $38.18 | 148410 |
| 2025-10-01 | 55.38 | $38.21 | 299720 |
| 2025-09-30 | 56.78 | $38.29 | 254828 |
| 2025-09-29 | 55.99 | $38.23 | 190737 |
| 2025-09-26 | 56.81 | $38.28 | 303200 |
| 2025-09-25 | 53.99 | $38.06 | 176200 |
| 2025-09-24 | 59.35 | $38.38 | 224100 |
| 2025-09-23 | 54.52 | $38.02 | 145800 |
| 2025-09-22 | 49.62 | $37.71 | 123700 |
| 2025-09-19 | 47.72 | $37.60 | 184900 |
| 2025-09-18 | 51.95 | $37.85 | 191700 |
| 2025-09-17 | 51.13 | $37.80 | 116911 |
| 2025-09-16 | 48.62 | $37.65 | 168600 |
| 2025-09-15 | 53.68 | $37.94 | 211446 |
| 2025-09-12 | 53.20 | $37.91 | 293700 |
| 2025-09-11 | 54.08 | $37.96 | 182729 |
| 2025-09-10 | 49.63 | $37.68 | 216322 |
| 2025-09-09 | 44.72 | $37.41 | 164100 |
| 2025-09-08 | 42.55 | $37.30 | 280424 |
| 2025-09-05 | 46.49 | $37.55 | 218200 |
| 2025-09-04 | 49.44 | $37.72 | 181500 |
| 2025-09-03 | 49.26 | $37.71 | 128633 |
| 2025-09-02 | 50.46 | $37.78 | 241200 |
| 2025-08-29 | 53.83 | $37.97 | 147433 |
| 2025-08-28 | 53.67 | $37.96 | 137339 |
| 2025-08-27 | 53.53 | $37.95 | 142300 |
| 2025-08-26 | 52.37 | $37.87 | 104636 |
| 2025-08-25 | 51.80 | $37.83 | 218900 |
| 2025-08-22 | 55.59 | $38.07 | 129948 |
| 2025-08-21 | 53.57 | $37.92 | 172913 |
| 2025-08-20 | 53.88 | $37.94 | 447149 |
| 2025-08-19 | 51.34 | $37.75 | 186900 |
| 2025-08-18 | 49.39 | $37.61 | 141842 |
| 2025-08-15 | 52.54 | $37.83 | 185641 |
| 2025-08-14 | 55.59 | $38.03 | 152900 |
| 2025-08-13 | 56.69 | $38.10 | 174600 |
| 2025-08-12 | 54.24 | $37.90 | 175717 |
| 2025-08-11 | 52.72 | $37.78 | 127800 |
| 2025-08-08 | 55.81 | $37.99 | 171500 |
| 2025-08-07 | 56.71 | $38.05 | 182594 |
| 2025-08-06 | 55.69 | $37.96 | 129506 |
| 2025-08-05 | 56.39 | $38.01 | 131227 |
| 2025-08-04 | 61.23 | $38.34 | 143541 |
| 2025-08-01 | 58.13 | $38.04 | 232600 |
| 2025-07-31 | 62.06 | $38.29 | 136900 |
| 2025-07-30 | 60.00 | $38.09 | 159542 |
| 2025-07-29 | 59.58 | $38.05 | 103100 |
| 2025-07-28 | 53.89 | $37.55 | 88530 |
| 2025-07-25 | 57.75 | $37.80 | 159232 |
| 2025-07-24 | 59.37 | $37.90 | 202700 |
| 2025-07-23 | 56.84 | $37.68 | 134345 |
| 2025-07-22 | 55.77 | $37.59 | 152800 |
| 2025-07-21 | 53.46 | $37.40 | 93830 |
| 2025-07-18 | 58.35 | $37.72 | 103900 |
| 2025-07-17 | 53.70 | $37.35 | 175100 |
| 2025-07-16 | 51.18 | $37.17 | 156800 |
| 2025-07-15 | 52.38 | $37.25 | 142829 |
| 2025-07-14 | 53.73 | $37.34 | 123000 |
| 2025-07-11 | 50.93 | $37.13 | 73508 |
| 2025-07-10 | 51.07 | $37.14 | 227800 |
| 2025-07-09 | 49.49 | $37.02 | 115600 |
| 2025-07-08 | 49.10 | $36.99 | 282531 |
| 2025-07-07 | 50.71 | $37.12 | 218597 |
| 2025-07-03 | 52.74 | $37.28 | 123900 |
| 2025-07-02 | 50.88 | $37.12 | 415518 |
| 2025-07-01 | 50.18 | $37.06 | 1.1M |
| 2025-06-30 | 55.86 | $37.51 | 258800 |
| 2025-06-27 | 54.21 | $37.36 | 254400 |
| 2025-06-26 | 54.21 | $37.36 | 170439 |
| 2025-06-25 | 52.62 | $37.21 | 195600 |
| 2025-06-24 | 55.95 | $37.48 | 85400 |
| 2025-06-23 | 54.74 | $37.36 | 113272 |
| 2025-06-20 | 53.63 | $37.25 | 468100 |
| 2025-06-18 | 53.24 | $37.21 | 133000 |
| 2025-06-17 | 51.68 | $37.05 | 364012 |
| 2025-06-16 | 54.15 | $37.28 | 136900 |
| 2025-06-13 | 56.72 | $37.51 | 122600 |
| 2025-06-12 | 56.38 | $37.47 | 173562 |
| 2025-06-11 | 55.11 | $37.32 | 313100 |
| 2025-06-10 | 52.40 | $37.01 | 128336 |
| 2025-06-09 | 51.41 | $36.90 | 285689 |
| 2025-06-06 | 54.03 | $37.17 | 117330 |
| 2025-06-05 | 52.14 | $36.95 | 148752 |
| 2025-06-04 | 51.36 | $36.86 | 141800 |
| 2025-06-03 | 56.93 | $37.43 | 306636 |
| 2025-06-02 | 55.06 | $37.20 | 198865 |
| 2025-05-30 | 52.78 | $36.93 | 110400 |
| 2025-05-29 | 52.35 | $36.88 | 129300 |
| 2025-05-28 | 51.94 | $36.83 | 140824 |
| 2025-05-27 | 54.73 | $37.14 | 167600 |
| 2025-05-23 | 52.54 | $36.86 | 136509 |
| 2025-05-22 | 49.49 | $36.49 | 182410 |
| 2025-05-21 | 52.81 | $36.87 | 246916 |
| 2025-05-20 | 57.42 | $37.35 | 151246 |
| 2025-05-19 | 57.13 | $37.31 | 234700 |
| 2025-05-16 | 57.22 | $37.32 | 237700 |
| 2025-05-15 | 55.54 | $37.08 | 138006 |
| 2025-05-14 | 53.52 | $36.80 | 165923 |
| 2025-05-13 | 53.44 | $36.79 | 365810 |
| 2025-05-12 | 50.54 | $36.39 | 169400 |
| 2025-05-09 | 51.22 | $36.48 | 184000 |
| 2025-05-08 | 51.44 | $36.51 | 227156 |
| 2025-05-07 | 51.65 | $36.54 | 392465 |
| 2025-05-06 | 48.65 | $36.09 | 178441 |
| 2025-05-05 | 49.49 | $36.22 | 337732 |
| 2025-05-02 | 51.18 | $36.48 | 286200 |
| 2025-05-01 | 49.09 | $36.15 | 191500 |
| 2025-04-30 | 48.96 | $36.13 | 237495 |
| 2025-04-29 | 52.21 | $36.66 | 201327 |
| 2025-04-28 | 52.52 | $36.71 | 198825 |
| 2025-04-25 | 51.25 | $36.48 | 155839 |
| 2025-04-24 | 52.00 | $36.61 | 118600 |
| 2025-04-23 | 49.63 | $36.17 | 154124 |
| 2025-04-22 | 48.75 | $36.01 | 178408 |
| 2025-04-21 | 44.08 | $35.20 | 172900 |
| 2025-04-17 | 49.42 | $36.21 | 143043 |
| 2025-04-16 | 47.07 | $35.82 | 253829 |
| 2025-04-15 | 47.07 | $35.82 | 186031 |
| 2025-04-14 | 45.49 | $35.55 | 303100 |
| 2025-04-11 | 41.35 | $34.88 | 200200 |
| 2025-04-10 | 37.31 | $34.28 | 1.5M |
| 2025-04-09 | 40.07 | $34.91 | 508942 |
| 2025-04-08 | 30.02 | $33.62 | 474300 |
| 2025-04-07 | 31.29 | $33.95 | 1.6M |
| 2025-04-04 | 33.77 | $34.55 | 745100 |
| 2025-04-03 | 48.31 | $36.95 | 544919 |
| 2025-04-02 | 57.52 | $37.89 | 476700 |
| 2025-04-01 | 55.81 | $37.69 | 1.3M |
| 2025-03-31 | 54.06 | $37.49 | 215125 |
| 2025-03-28 | 52.64 | $37.33 | 231500 |
| 2025-03-27 | 51.20 | $37.17 | 145327 |
| 2025-03-26 | 55.61 | $37.61 | 224084 |
| 2025-03-25 | 54.60 | $37.49 | 397300 |
| 2025-03-24 | 56.86 | $37.71 | 125900 |
| 2025-03-21 | 54.33 | $37.40 | 168200 |
| 2025-03-20 | 58.09 | $37.76 | 202812 |
| 2025-03-19 | 57.31 | $37.66 | 302332 |
| 2025-03-18 | 55.25 | $37.40 | 130700 |
| 2025-03-17 | 56.45 | $37.52 | 186223 |
| 2025-03-14 | 52.64 | $37.05 | 151914 |
| 2025-03-13 | 45.97 | $36.35 | 144800 |
| 2025-03-12 | 46.95 | $36.46 | 299600 |
| 2025-03-11 | 45.22 | $36.29 | 266429 |
| 2025-03-10 | 44.62 | $36.23 | 268623 |
| 2025-03-07 | 44.33 | $36.20 | 210900 |
| 2025-03-06 | 40.23 | $35.79 | 242600 |
| 2025-03-05 | 44.98 | $36.41 | 166800 |
| 2025-03-04 | 46.59 | $36.60 | 297609 |
| 2025-03-03 | 53.01 | $37.28 | 613200 |
| 2025-02-28 | 54.48 | $37.42 | 214900 |
| 2025-02-27 | 47.80 | $36.74 | 289938 |
| 2025-02-26 | 51.72 | $37.11 | 692117 |
| 2025-02-25 | 50.26 | $36.97 | 482112 |
| 2025-02-24 | 54.16 | $37.32 | 387200 |
| 2025-02-21 | 55.33 | $37.42 | 278900 |
| 2025-02-20 | 57.44 | $37.60 | 471236 |
| 2025-02-19 | 58.39 | $37.68 | 873600 |
| 2025-02-18 | 58.14 | $37.65 | 371032 |
| 2025-02-14 | 55.13 | $37.29 | 239939 |
| 2025-02-13 | 55.34 | $37.31 | 397349 |
| 2025-02-12 | 53.14 | $37.05 | 263027 |
| 2025-02-11 | 55.33 | $37.27 | 254341 |
| 2025-02-10 | 55.43 | $37.28 | 189406 |
| 2025-02-07 | 53.62 | $37.05 | 292447 |
| 2025-02-06 | 53.99 | $37.09 | 504000 |
| 2025-02-05 | 56.53 | $37.37 | 365947 |
| 2025-02-04 | 54.11 | $37.04 | 396000 |
| 2025-02-03 | 54.81 | $37.12 | 650100 |
| 2025-01-31 | 52.39 | $36.79 | 539020 |
| 2025-01-30 | 57.24 | $37.34 | 470048 |
| 2025-01-29 | 52.53 | $36.72 | 469700 |
| 2025-01-28 | 52.05 | $36.66 | 696517 |
| 2025-01-27 | 51.89 | $36.64 | 420624 |
| 2025-01-24 | 61.48 | $37.65 | 330100 |
| 2025-01-23 | 61.59 | $37.66 | 301527 |
| 2025-01-22 | 61.46 | $37.64 | 279550 |
| 2025-01-21 | 68.35 | $38.28 | 372411 |
| 2025-01-17 | 64.18 | $37.58 | 465200 |
| 2025-01-16 | 63.52 | $37.48 | 317544 |
| 2025-01-15 | 58.98 | $36.84 | 334941 |
| 2025-01-14 | 56.56 | $36.54 | 412400 |
| 2025-01-13 | 50.89 | $35.92 | 169619 |
| 2025-01-10 | 49.89 | $35.82 | 311650 |
| 2025-01-08 | 53.75 | $36.19 | 229637 |
| 2025-01-07 | 49.98 | $35.81 | 233800 |
| 2025-01-06 | 50.49 | $35.86 | 247900 |
| 2025-01-03 | 52.76 | $36.08 | 166600 |
| 2025-01-02 | 50.65 | $35.86 | 232142 |
| 2024-12-31 | 48.57 | $35.65 | 173200 |
| 2024-12-30 | 47.57 | $35.55 | 299774 |
| 2024-12-27 | 47.48 | $35.54 | 167500 |
| 2024-12-26 | 48.07 | $35.61 | 133500 |
| 2024-12-24 | 49.84 | $35.82 | 84741 |
| 2024-12-23 | 46.92 | $35.49 | 200500 |
| 2024-12-20 | 45.83 | $35.37 | 133320 |
| 2024-12-19 | 40.62 | $34.83 | 157902 |
| 2024-12-18 | 38.65 | $34.64 | 250167 |
| 2024-12-17 | 45.71 | $35.57 | 157742 |
| 2024-12-16 | 47.85 | $35.81 | 160642 |
| 2024-12-13 | 50.67 | $36.11 | 128533 |
| 2024-12-12 | 54.21 | $36.46 | 228523 |
| 2024-12-11 | 54.52 | $36.49 | 129744 |
| 2024-12-10 | 53.25 | $36.34 | 223900 |
| 2024-12-09 | 55.10 | $36.53 | 122400 |
| 2024-12-06 | 60.46 | $37.04 | 276238 |
| 2024-12-05 | 65.06 | $37.43 | 148400 |
| 2024-12-04 | 63.15 | $37.15 | 129813 |
| 2024-12-03 | 67.41 | $37.49 | 111801 |
| 2024-12-02 | 68.31 | $37.56 | 222829 |
| 2024-11-29 | 77.91 | $38.24 | 61733 |
| 2024-11-27 | 76.03 | $37.84 | 194332 |
| 2024-11-26 | 74.75 | $37.59 | 222439 |
| 2024-11-25 | 73.90 | $37.43 | 289900 |
| 2024-11-22 | 79.43 | $37.78 | 238200 |
| 2024-11-21 | 78.92 | $37.66 | 350100 |
| 2024-11-20 | 74.78 | $36.83 | 236800 |
| 2024-11-19 | 74.32 | $36.75 | 105500 |
| 2024-11-18 | 72.96 | $36.52 | 172904 |
| 2024-11-15 | 70.03 | $36.07 | 204500 |
| 2024-11-14 | 66.75 | $35.64 | 168118 |
| 2024-11-13 | 66.35 | $35.59 | 119300 |
| 2024-11-12 | 67.28 | $35.65 | 458805 |
| 2024-11-11 | 71.10 | $35.89 | 445000 |
| 2024-11-08 | 68.94 | $35.58 | 141300 |
| 2024-11-07 | 66.64 | $35.28 | 244600 |
| 2024-11-06 | 65.26 | $35.11 | 214744 |
| 2024-11-05 | 58.78 | $34.43 | 99406 |
| 2024-11-04 | 50.97 | $33.82 | 123100 |
| 2024-11-01 | 49.02 | $33.69 | 158700 |
| 2024-10-31 | 55.66 | $34.10 | 90500 |
| 2024-10-30 | 53.62 | $33.96 | 134000 |
| 2024-10-29 | 53.04 | $33.92 | 135325 |
| 2024-10-28 | 56.97 | $34.15 | 185500 |
| 2024-10-25 | 56.30 | $34.10 | 87000 |
| 2024-10-24 | 61.39 | $34.38 | 135700 |
| 2024-10-23 | 61.03 | $34.35 | 72038 |
| 2024-10-22 | 60.80 | $34.33 | 125800 |
| 2024-10-21 | 61.31 | $34.36 | 198403 |
| 2024-10-18 | 64.98 | $34.57 | 225022 |
| 2024-10-17 | 64.21 | $34.49 | 133884 |
| 2024-10-16 | 65.41 | $34.56 | 77547 |
| 2024-10-15 | 61.71 | $34.18 | 82600 |
| 2024-10-14 | 65.38 | $34.39 | 108200 |
| 2024-10-11 | 62.89 | $34.14 | 82400 |
| 2024-10-10 | 59.44 | $33.83 | 70300 |
| 2024-10-09 | 59.61 | $33.84 | 98410 |
| 2024-10-08 | 58.94 | $33.78 | 121227 |
| 2024-10-07 | 61.69 | $33.95 | 117722 |
| 2024-10-04 | 66.54 | $34.23 | 99294 |
| 2024-10-03 | 64.85 | $34.05 | 92400 |
| 2024-10-02 | 63.69 | $33.93 | 211800 |
| 2024-10-01 | 62.10 | $33.77 | 95200 |
| 2024-09-30 | 60.36 | $33.60 | 262606 |
| 2024-09-27 | 58.76 | $33.45 | 300100 |
| 2024-09-26 | 55.96 | $33.20 | 106736 |
| 2024-09-25 | 69.63 | $33.96 | 125206 |
| 2024-09-24 | 69.63 | $33.96 | 100900 |
| 2024-09-23 | 70.45 | $34.00 | 142707 |
| 2024-09-20 | 67.15 | $33.64 | 151600 |
| 2024-09-19 | 65.10 | $33.44 | 87200 |
| 2024-09-18 | 66.08 | $33.49 | 82200 |
| 2024-09-17 | 67.83 | $33.58 | 374931 |
| 2024-09-16 | 68.79 | $33.63 | 165831 |
| 2024-09-13 | 65.74 | $33.30 | 75000 |
| 2024-09-12 | 61.04 | $32.87 | 217800 |
| 2024-09-11 | 58.65 | $32.68 | 193044 |
| 2024-09-10 | 58.83 | $32.69 | 265500 |
| 2024-09-09 | 57.85 | $32.61 | 272200 |
| 2024-09-06 | 57.00 | $32.54 | 212222 |
| 2024-09-05 | 62.12 | $32.84 | 169440 |
| 2024-09-04 | 61.79 | $32.81 | 244449 |
| 2024-09-03 | 63.17 | $32.89 | 143646 |
| 2024-08-30 | 65.79 | $33.04 | 102835 |
| 2024-08-29 | 63.39 | $32.79 | 111900 |
| 2024-08-28 | 60.89 | $32.55 | 147834 |
| 2024-08-27 | 62.75 | $32.66 | 108603 |
| 2024-08-26 | 66.82 | $32.89 | 137100 |
| 2024-08-23 | 65.43 | $32.74 | 119924 |
| 2024-08-22 | 62.87 | $32.48 | 109136 |
| 2024-08-21 | 62.57 | $32.45 | 65100 |
| 2024-08-20 | 61.88 | $32.38 | 204222 |
| 2024-08-19 | 65.32 | $32.59 | 170500 |
| 2024-08-16 | 63.58 | $32.40 | 125500 |
| 2024-08-15 | 61.86 | $32.22 | 95700 |
| 2024-08-14 | 60.78 | $32.11 | 171000 |
| 2024-08-13 | 57.91 | $31.83 | 95622 |
| 2024-08-12 | 56.62 | $31.71 | 98820 |
| 2024-08-09 | 57.74 | $31.79 | 138146 |
| 2024-08-08 | 59.86 | $31.94 | 274538 |
| 2024-08-07 | 55.64 | $31.53 | 455300 |
| 2024-08-06 | 54.65 | $31.44 | 159400 |
| 2024-08-05 | 48.15 | $30.91 | 229400 |
| 2024-08-02 | 59.45 | $31.65 | 203416 |
| 2024-08-01 | 66.68 | $32.01 | 108500 |
| 2024-07-31 | 64.51 | $31.82 | 173200 |
| 2024-07-30 | 64.16 | $31.79 | 157200 |
| 2024-07-29 | 61.91 | $31.60 | 270000 |
| 2024-07-26 | 61.30 | $31.55 | 97732 |
| 2024-07-25 | 57.84 | $31.28 | 434300 |
| 2024-07-24 | 59.91 | $31.39 | 137418 |
| 2024-07-23 | 64.29 | $31.61 | 179833 |
| 2024-07-22 | 68.85 | $31.82 | 172000 |
| 2024-07-19 | 65.41 | $31.51 | 126000 |
| 2024-07-18 | 65.29 | $31.50 | 120300 |
| 2024-07-17 | 64.13 | $31.40 | 108600 |
| 2024-07-16 | 62.59 | $31.27 | 180901 |
| 2024-07-15 | 60.22 | $31.08 | 72034 |
| 2024-07-12 | 63.65 | $31.25 | 96100 |
| 2024-07-11 | 60.91 | $31.03 | 109036 |
| 2024-07-10 | 55.90 | $30.68 | 105814 |
| 2024-07-09 | 53.30 | $30.52 | 158332 |
| 2024-07-08 | 52.63 | $30.48 | 66247 |
| 2024-07-05 | 53.35 | $30.52 | 120700 |
| 2024-07-03 | 55.15 | $30.62 | 72500 |
| 2024-07-02 | 52.89 | $30.47 | 154600 |
| 2024-07-01 | 51.50 | $30.38 | 143000 |
| 2024-06-28 | 52.81 | $30.46 | 278511 |
| 2024-06-27 | 52.38 | $30.43 | 179347 |
| 2024-06-26 | 55.28 | $30.61 | 120200 |
| 2024-06-25 | 57.46 | $30.74 | 105743 |
| 2024-06-24 | 59.51 | $30.86 | 105800 |
| 2024-06-21 | 52.51 | $30.34 | 425200 |
| 2024-06-20 | 54.23 | $30.44 | 383514 |
| 2024-06-18 | 52.15 | $30.30 | 120400 |
| 2024-06-17 | 49.51 | $30.13 | 114900 |
| 2024-06-14 | 49.19 | $30.11 | 201119 |
| 2024-06-13 | 52.28 | $30.31 | 119317 |
| 2024-06-12 | 54.72 | $30.46 | 123600 |
| 2024-06-11 | 55.05 | $30.48 | 110201 |
| 2024-06-10 | 56.16 | $30.55 | 92905 |
| 2024-06-07 | 53.35 | $30.33 | 145629 |
| 2024-06-06 | 55.66 | $30.48 | 122000 |
| 2024-06-05 | 57.72 | $30.61 | 237320 |
| 2024-06-04 | 56.91 | $30.54 | 437600 |
| 2024-06-03 | 56.68 | $30.52 | 320700 |
| 2024-05-31 | 59.67 | $30.72 | 105114 |
| 2024-05-30 | 53.89 | $30.22 | 182221 |
| 2024-05-29 | 50.96 | $30.00 | 162811 |
| 2024-05-28 | 55.71 | $30.31 | 96400 |
| 2024-05-24 | 56.68 | $30.37 | 86344 |
| 2024-05-23 | 55.06 | $30.24 | 84400 |
| 2024-05-22 | 61.97 | $30.65 | 143900 |
| 2024-05-21 | 71.29 | $31.10 | 328206 |
| 2024-05-20 | 70.64 | $31.03 | 101729 |
| 2024-05-17 | 69.99 | $30.96 | 204820 |
| 2024-05-16 | 69.07 | $30.86 | 216006 |
| 2024-05-15 | 68.79 | $30.83 | 139404 |
| 2024-05-14 | 67.32 | $30.67 | 207714 |
| 2024-05-13 | 65.59 | $30.49 | 216000 |
| 2024-05-10 | 68.06 | $30.62 | 170617 |
| 2024-05-09 | 67.71 | $30.58 | 116303 |
| 2024-05-08 | 64.92 | $30.28 | 111745 |
| 2024-05-07 | 63.42 | $30.13 | 94900 |
| 2024-05-06 | 62.08 | $30.00 | 184549 |
| 2024-05-03 | 60.17 | $29.82 | 159100 |
| 2024-05-02 | 58.51 | $29.67 | 113800 |
| 2024-05-01 | 54.56 | $29.34 | 212500 |
| 2024-04-30 | 55.94 | $29.43 | 132800 |
| 2024-04-29 | 61.71 | $29.78 | 94100 |
| 2024-04-26 | 59.32 | $29.57 | 108100 |
| 2024-04-25 | 62.31 | $29.74 | 161400 |
| 2024-04-24 | 61.77 | $29.69 | 120200 |
| 2024-04-23 | 59.57 | $29.49 | 139932 |
| 2024-04-22 | 58.32 | $29.38 | 125900 |
| 2024-04-19 | 56.34 | $29.21 | 147200 |
| 2024-04-18 | 49.65 | $28.71 | 150700 |
| 2024-04-17 | 47.02 | $28.54 | 159800 |
| 2024-04-16 | 42.14 | $28.25 | 140526 |
| 2024-04-15 | 46.49 | $28.56 | 161904 |
| 2024-04-12 | 51.73 | $28.88 | 116600 |
| 2024-04-11 | 57.51 | $29.18 | 144900 |
| 2024-04-10 | 57.92 | $29.20 | 302100 |
| 2024-04-09 | 66.21 | $29.57 | 237836 |
| 2024-04-08 | 66.21 | $29.57 | 143100 |
| 2024-04-05 | 65.36 | $29.50 | 210400 |
| 2024-04-04 | 65.36 | $29.50 | 133500 |
| 2024-04-03 | 68.45 | $29.64 | 170600 |
| 2024-04-02 | 67.73 | $29.57 | 151702 |
| 2024-04-01 | 65.92 | $29.40 | 177912 |
| 2024-03-28 | 68.72 | $29.53 | 619628 |
| 2024-03-27 | 65.74 | $29.25 | 224200 |
| 2024-03-26 | 60.07 | $28.81 | 234326 |
| 2024-03-25 | 62.07 | $28.90 | 228630 |
| 2024-03-22 | 61.53 | $28.86 | 137105 |
| 2024-03-21 | 63.68 | $28.96 | 176900 |
| 2024-03-20 | 66.79 | $29.10 | 376800 |
| 2024-03-19 | 66.12 | $29.04 | 349021 |
| 2024-03-18 | 63.16 | $28.79 | 157000 |
| 2024-03-15 | 61.50 | $28.66 | 131905 |
| 2024-03-14 | 60.73 | $28.60 | 190901 |
| 2024-03-13 | 65.76 | $28.84 | 122900 |
| 2024-03-12 | 65.42 | $28.81 | 146700 |
| 2024-03-11 | 66.68 | $28.87 | 211337 |
| 2024-03-08 | 64.74 | $28.69 | 181216 |
| 2024-03-07 | 66.16 | $28.76 | 154200 |
| 2024-03-06 | 64.58 | $28.61 | 161700 |
| 2024-03-05 | 62.47 | $28.42 | 157841 |
| 2024-03-04 | 61.56 | $28.34 | 178900 |
| 2024-03-01 | 58.94 | $28.12 | 210200 |
| 2024-02-29 | 57.70 | $28.02 | 254929 |
| 2024-02-28 | 56.06 | $27.89 | 96300 |
| 2024-02-27 | 57.03 | $27.95 | 144905 |
| 2024-02-26 | 54.53 | $27.75 | 377247 |
| 2024-02-23 | 60.73 | $28.12 | 183900 |
| 2024-02-22 | 60.38 | $28.09 | 181200 |
| 2024-02-21 | 61.07 | $28.13 | 182800 |
| 2024-02-20 | 56.51 | $27.74 | 273100 |
| 2024-02-16 | 56.51 | $27.74 | 187200 |
| 2024-02-15 | 54.41 | $27.57 | 442000 |
| 2024-02-14 | 46.30 | $27.01 | 451041 |
| 2024-02-13 | 45.15 | $26.94 | 239400 |
| 2024-02-12 | 50.30 | $27.29 | 330500 |
| 2024-02-09 | 43.67 | $26.91 | 246210 |
| 2024-02-08 | 42.71 | $26.86 | 257428 |
| 2024-02-07 | 43.27 | $26.90 | 421200 |
| 2024-02-06 | 42.37 | $26.85 | 764001 |
| 2024-02-05 | 42.76 | $26.88 | 492544 |
| 2024-02-02 | 47.38 | $27.22 | 548345 |
| 2024-02-01 | 51.76 | $27.50 | 399925 |
| 2024-01-31 | 47.30 | $27.23 | 291100 |
| 2024-01-30 | 52.04 | $27.51 | 208000 |
| 2024-01-29 | 51.55 | $27.48 | 198600 |
| 2024-01-26 | 49.74 | $27.37 | 191609 |
| 2024-01-25 | 47.90 | $27.26 | 202307 |
| 2024-01-24 | 39.68 | $26.83 | 246100 |
| 2024-01-23 | 42.18 | $27.00 | 193800 |
| 2024-01-22 | 42.48 | $27.02 | 168600 |
| 2024-01-19 | 41.89 | $26.99 | 158000 |
| 2024-01-18 | 42.58 | $27.04 | 325100 |
| 2024-01-17 | 43.12 | $27.08 | 337809 |
| 2024-01-16 | 47.23 | $27.37 | 189400 |
| 2024-01-12 | 52.11 | $27.67 | 522534 |
| 2024-01-11 | 48.58 | $27.46 | 156406 |
| 2024-01-10 | 55.22 | $27.82 | 291000 |
| 2024-01-09 | 56.44 | $27.88 | 343500 |
| 2024-01-08 | 58.49 | $27.98 | 219600 |
| 2024-01-05 | 56.85 | $27.87 | 282216 |
| 2024-01-04 | 56.85 | $27.87 | 189104 |
| 2024-01-03 | 59.35 | $28.00 | 253300 |
| 2024-01-02 | 58.00 | $27.90 | 599437 |
| 2023-12-29 | 55.03 | $27.69 | 296731 |
| 2023-12-28 | 54.88 | $27.68 | 317200 |
| 2023-12-27 | 55.05 | $27.69 | 231639 |
| 2023-12-26 | 55.38 | $27.71 | 185304 |
| 2023-12-22 | 53.83 | $27.59 | 137500 |
| 2023-12-21 | 55.50 | $27.70 | 199207 |
| 2023-12-20 | 53.77 | $27.56 | 550400 |
| 2023-12-19 | 58.91 | $27.89 | 205918 |
| 2023-12-18 | 56.51 | $27.69 | 116300 |
| 2023-12-15 | 55.28 | $27.59 | 414140 |
| 2023-12-14 | 61.79 | $27.98 | 288940 |
| 2023-12-13 | 60.31 | $27.85 | 367689 |
| 2023-12-12 | 51.02 | $27.18 | 248238 |
| 2023-12-11 | 55.43 | $27.42 | 283900 |
| 2023-12-08 | 56.01 | $27.45 | 166805 |
| 2023-12-07 | 54.97 | $27.38 | 263212 |
| 2023-12-06 | 57.36 | $27.51 | 203812 |
| 2023-12-05 | 57.22 | $27.50 | 138222 |
| 2023-12-04 | 63.55 | $27.83 | 286700 |
| 2023-12-01 | 64.58 | $27.88 | 195544 |
| 2023-11-30 | 61.50 | $27.62 | 129000 |
| 2023-11-29 | 58.18 | $27.37 | 286700 |
| 2023-11-28 | 57.49 | $27.32 | 298100 |
| 2023-11-27 | 57.85 | $27.34 | 205810 |
| 2023-11-24 | 58.03 | $27.35 | 67836 |
| 2023-11-22 | 57.16 | $27.28 | 154005 |
| 2023-11-21 | 55.81 | $27.17 | 273525 |
| 2023-11-20 | 55.68 | $27.16 | 326700 |
| 2023-11-17 | 55.33 | $27.13 | 241900 |
| 2023-11-16 | 52.23 | $26.87 | 205200 |
| 2023-11-15 | 54.44 | $27.03 | 254300 |
| 2023-11-14 | 54.10 | $27.00 | 289113 |
| 2023-11-13 | 46.95 | $26.44 | 92700 |
| 2023-11-10 | 47.20 | $26.46 | 173800 |
| 2023-11-09 | 46.11 | $26.38 | 183930 |
| 2023-11-08 | 47.63 | $26.51 | 191502 |
| 2023-11-07 | 51.45 | $26.82 | 227900 |
| 2023-11-06 | 54.26 | $27.03 | 216119 |
| 2023-11-03 | 57.83 | $27.28 | 204630 |
| 2023-11-02 | 57.61 | $27.26 | 221525 |
| 2023-11-01 | 47.93 | $26.48 | 662500 |
| 2023-10-31 | 45.34 | $26.31 | 419500 |
| 2023-10-30 | 43.30 | $26.18 | 94600 |
| 2023-10-27 | 41.70 | $26.08 | 167535 |
| 2023-10-26 | 46.42 | $26.46 | 146400 |
| 2023-10-25 | 45.96 | $26.43 | 197635 |
| 2023-10-24 | 46.08 | $26.44 | 277400 |
| 2023-10-23 | 42.37 | $26.19 | 277700 |
| 2023-10-20 | 43.98 | $26.33 | 341706 |
| 2023-10-19 | 47.41 | $26.61 | 2.4M |
| 2023-10-18 | 48.83 | $26.72 | 236818 |
| 2023-10-17 | 50.80 | $26.87 | 118400 |
| 2023-10-16 | 51.06 | $26.89 | 127516 |
| 2023-10-13 | 47.61 | $26.62 | 127749 |
| 2023-10-12 | 45.01 | $26.43 | 119624 |
| 2023-10-11 | 47.36 | $26.63 | 128500 |
| 2023-10-10 | 43.14 | $26.33 | 132400 |
| 2023-10-09 | 39.45 | $26.09 | 80049 |
| 2023-10-06 | 32.71 | $25.70 | 110527 |
| 2023-10-05 | 27.60 | $25.44 | 174400 |
| 2023-10-04 | 26.59 | $25.39 | 327600 |
| 2023-10-03 | 27.54 | $25.52 | 805314 |
| 2023-10-02 | 28.52 | $25.65 | 315621 |
| 2023-09-29 | 35.60 | $26.42 | 806100 |
| 2023-09-28 | 36.49 | $26.50 | 241200 |
| 2023-09-27 | 38.44 | $26.67 | 303300 |
| 2023-09-26 | 40.37 | $26.83 | 439600 |
| 2023-09-25 | 48.12 | $27.37 | 958433 |
| 2023-09-22 | 47.23 | $27.32 | 422300 |
| 2023-09-21 | 51.42 | $27.57 | 143622 |
| 2023-09-20 | 57.20 | $27.87 | 167300 |
| 2023-09-19 | 55.95 | $27.79 | 283234 |
| 2023-09-18 | 57.97 | $27.89 | 101744 |
| 2023-09-15 | 56.32 | $27.78 | 261700 |
| 2023-09-14 | 58.70 | $27.90 | 116341 |
| 2023-09-13 | 53.91 | $27.59 | 136400 |
| 2023-09-12 | 52.04 | $27.48 | 144700 |
| 2023-09-11 | 48.80 | $27.30 | 113600 |
| 2023-09-08 | 49.15 | $27.32 | 122700 |
| 2023-09-07 | 46.60 | $27.18 | 185300 |
| 2023-09-06 | 41.85 | $26.94 | 202119 |
| 2023-09-05 | 47.73 | $27.29 | 126400 |
| 2023-09-01 | 52.32 | $27.52 | 90125 |
| 2023-08-31 | 51.35 | $27.47 | 111300 |
| 2023-08-30 | 53.84 | $27.59 | 246433 |
| 2023-08-29 | 55.11 | $27.65 | 123200 |
| 2023-08-28 | 52.45 | $27.50 | 138329 |
| 2023-08-25 | 50.21 | $27.38 | 137000 |
| 2023-08-24 | 46.62 | $27.20 | 134303 |
| 2023-08-23 | 50.45 | $27.40 | 287536 |
| 2023-08-22 | 47.37 | $27.25 | 439100 |
| 2023-08-21 | 47.75 | $27.27 | 200100 |
| 2023-08-18 | 48.48 | $27.31 | 327200 |
| 2023-08-17 | 45.71 | $27.17 | 145400 |
| 2023-08-16 | 45.11 | $27.14 | 120400 |
| 2023-08-15 | 45.91 | $27.19 | 135500 |
| 2023-08-14 | 51.11 | $27.49 | 169100 |
| 2023-08-11 | 54.01 | $27.64 | 135200 |
| 2023-08-10 | 51.57 | $27.50 | 166514 |
| 2023-08-09 | 52.32 | $27.54 | 212600 |
| 2023-08-08 | 50.07 | $27.41 | 111700 |
| 2023-08-07 | 50.42 | $27.43 | 77100 |
| 2023-08-04 | 49.08 | $27.35 | 165135 |
| 2023-08-03 | 50.54 | $27.44 | 143700 |
| 2023-08-02 | 53.22 | $27.60 | 181600 |
| 2023-08-01 | 57.38 | $27.83 | 361641 |
| 2023-07-31 | 60.50 | $27.99 | 155500 |
| 2023-07-28 | 58.34 | $27.83 | 386431 |
| 2023-07-27 | 57.80 | $27.79 | 177200 |
| 2023-07-26 | 64.87 | $28.14 | 191800 |
| 2023-07-25 | 64.87 | $28.14 | 117000 |
| 2023-07-24 | 64.87 | $28.14 | 174308 |
| 2023-07-21 | 63.79 | $28.04 | 163600 |
| 2023-07-20 | 61.65 | $27.85 | 164447 |
| 2023-07-19 | 58.59 | $27.60 | 226229 |
| 2023-07-18 | 57.16 | $27.49 | 215900 |
| 2023-07-17 | 55.44 | $27.36 | 237344 |
| 2023-07-14 | 56.10 | $27.40 | 162738 |
| 2023-07-13 | 62.26 | $27.75 | 161012 |
| 2023-07-12 | 60.24 | $27.58 | 279709 |
| 2023-07-11 | 56.48 | $27.29 | 135837 |
| 2023-07-10 | 52.81 | $27.04 | 116307 |
| 2023-07-07 | 51.26 | $26.94 | 136824 |
| 2023-07-06 | 50.16 | $26.87 | 300412 |
| 2023-07-05 | 54.12 | $27.11 | 123900 |
| 2023-07-03 | 53.98 | $27.10 | 152035 |
| 2023-06-30 | 52.56 | $27.00 | 269500 |
| 2023-06-29 | 49.78 | $26.81 | 204600 |
| 2023-06-28 | 46.82 | $26.62 | 352814 |
| 2023-06-27 | 47.24 | $26.65 | 372100 |
| 2023-06-26 | 49.48 | $26.81 | 105000 |
| 2023-06-23 | 44.82 | $26.51 | 195400 |
| 2023-06-22 | 49.92 | $26.86 | 221700 |
| 2023-06-21 | 54.09 | $27.11 | 228441 |
| 2023-06-20 | 51.63 | $26.95 | 242305 |
| 2023-06-16 | 56.49 | $27.22 | 166700 |
| 2023-06-15 | 55.76 | $27.17 | 291400 |
| 2023-06-14 | 51.92 | $26.92 | 279700 |
| 2023-06-13 | 51.76 | $26.91 | 336100 |
| 2023-06-12 | 51.14 | $26.87 | 203700 |
| 2023-06-09 | 53.57 | $27.02 | 209100 |
| 2023-06-08 | 59.08 | $27.33 | 221634 |
| 2023-06-07 | 58.83 | $27.31 | 193004 |
| 2023-06-06 | 53.02 | $26.90 | 355604 |
| 2023-06-05 | 51.27 | $26.79 | 214508 |
| 2023-06-02 | 52.45 | $26.86 | 508500 |
| 2023-06-01 | 43.63 | $26.36 | 424500 |
| 2023-05-31 | 41.14 | $26.24 | 336407 |
| 2023-05-30 | 42.47 | $26.33 | 424042 |
| 2023-05-26 | 43.06 | $26.37 | 178900 |
| 2023-05-25 | 42.88 | $26.36 | 208100 |
| 2023-05-24 | 46.07 | $26.58 | 212100 |
| 2023-05-23 | 49.40 | $26.79 | 616335 |
| 2023-05-22 | 49.07 | $26.77 | 131841 |
| 2023-05-19 | 49.07 | $26.77 | 181310 |
| 2023-05-18 | 49.07 | $26.77 | 362505 |
| 2023-05-17 | 47.74 | $26.68 | 179000 |
| 2023-05-16 | 46.56 | $26.60 | 268900 |
| 2023-05-15 | 54.09 | $27.12 | 213722 |
| 2023-05-12 | 51.05 | $26.91 | 130600 |
| 2023-05-11 | 49.07 | $26.78 | 165336 |
| 2023-05-10 | 51.67 | $26.95 | 236600 |
| 2023-05-09 | 51.38 | $26.93 | 187701 |
| 2023-05-08 | 49.82 | $26.82 | 208536 |
| 2023-05-05 | 50.24 | $26.85 | 95700 |
| 2023-05-04 | 44.16 | $26.44 | 467100 |
| 2023-05-03 | 44.79 | $26.49 | 354400 |
| 2023-05-02 | 46.18 | $26.60 | 421949 |
| 2023-05-01 | 53.96 | $27.14 | 238314 |
| 2023-04-28 | 53.82 | $27.13 | 378800 |
| 2023-04-27 | 51.64 | $26.97 | 101200 |
| 2023-04-26 | 48.14 | $26.73 | 145500 |
| 2023-04-25 | 53.67 | $27.09 | 461046 |
| 2023-04-24 | 58.65 | $27.37 | 94949 |
| 2023-04-21 | 56.31 | $27.20 | 185900 |
| 2023-04-20 | 53.99 | $27.04 | 136819 |
| 2023-04-19 | 56.86 | $27.20 | 245747 |
| 2023-04-18 | 56.17 | $27.15 | 210600 |
| 2023-04-17 | 57.39 | $27.22 | 241000 |
| 2023-04-14 | 56.62 | $27.16 | 325200 |
| 2023-04-13 | 57.28 | $27.20 | 175743 |
| 2023-04-12 | 57.16 | $27.19 | 240611 |
| 2023-04-11 | 57.62 | $27.22 | 344342 |
| 2023-04-10 | 55.96 | $27.07 | 283943 |
| 2023-04-06 | 55.51 | $27.03 | 264100 |
| 2023-04-05 | 55.41 | $27.02 | 228722 |
| 2023-04-04 | 51.92 | $26.70 | 188200 |
| 2023-04-03 | 53.41 | $26.82 | 221514 |
| 2023-03-31 | 51.31 | $26.63 | 649219 |
| 2023-03-30 | 49.73 | $26.49 | 180800 |
| 2023-03-29 | 47.88 | $26.33 | 461346 |
| 2023-03-28 | 44.11 | $26.02 | 220645 |
| 2023-03-27 | 41.66 | $25.83 | 139726 |
| 2023-03-24 | 37.83 | $25.55 | 225140 |
| 2023-03-23 | 35.98 | $25.42 | 364500 |
| 2023-03-22 | 38.67 | $25.74 | 193812 |
| 2023-03-21 | 42.65 | $26.16 | 191300 |
| 2023-03-20 | 40.29 | $25.99 | 134400 |
| 2023-03-17 | 37.70 | $25.81 | 214841 |
| 2023-03-16 | 41.39 | $26.20 | 613900 |
| 2023-03-15 | 37.20 | $25.92 | 584219 |
| 2023-03-14 | 42.34 | $26.42 | 296700 |
| 2023-03-13 | 37.59 | $26.13 | 971131 |
| 2023-03-10 | 38.31 | $26.20 | 344700 |
| 2023-03-09 | 43.28 | $26.64 | 291800 |
| 2023-03-08 | 46.26 | $26.87 | 230736 |
| 2023-03-07 | 46.26 | $26.87 | 216400 |
| 2023-03-06 | 49.61 | $27.12 | 186100 |
| 2023-03-03 | 50.17 | $27.16 | 303400 |
| 2023-03-02 | 46.64 | $26.91 | 244000 |
| 2023-03-01 | 41.44 | $26.58 | 278505 |
| 2023-02-28 | 43.14 | $26.72 | 297200 |
| 2023-02-27 | 45.94 | $26.94 | 255819 |
| 2023-02-24 | 48.10 | $27.10 | 194105 |
| 2023-02-23 | 49.62 | $27.21 | 134749 |
| 2023-02-22 | 45.44 | $26.93 | 223900 |
| 2023-02-21 | 44.51 | $26.87 | 234500 |
| 2023-02-17 | 50.55 | $27.31 | 206600 |
| 2023-02-16 | 51.92 | $27.40 | 161425 |
| 2023-02-15 | 55.58 | $27.63 | 279624 |
| 2023-02-14 | 54.65 | $27.56 | 252000 |
| 2023-02-13 | 54.27 | $27.53 | 316800 |
| 2023-02-10 | 52.73 | $27.41 | 260905 |
| 2023-02-09 | 47.43 | $27.03 | 511417 |
| 2023-02-08 | 50.55 | $27.25 | 373900 |
| 2023-02-07 | 52.80 | $27.40 | 1.0M |
| 2023-02-06 | 51.85 | $27.33 | 2.2M |
| 2023-02-03 | 51.85 | $27.33 | 2.1M |
| 2023-02-02 | 56.38 | $27.64 | 421524 |
| 2023-02-01 | 54.81 | $27.51 | 430600 |
| 2023-01-31 | 55.24 | $27.54 | 420119 |
| 2023-01-30 | 51.31 | $27.22 | 435029 |
| 2023-01-27 | 55.20 | $27.49 | 428308 |
| 2023-01-26 | 55.79 | $27.53 | 240200 |
| 2023-01-25 | 53.41 | $27.33 | 213628 |
| 2023-01-24 | 55.54 | $27.48 | 200700 |
| 2023-01-23 | 55.43 | $27.47 | 249316 |
| 2023-01-20 | 52.81 | $27.24 | 169348 |
| 2023-01-19 | 51.03 | $27.09 | 378400 |
| 2023-01-18 | 51.03 | $27.09 | 240600 |
| 2023-01-17 | 56.84 | $27.54 | 372315 |
| 2023-01-13 | 57.68 | $27.60 | 180400 |
| 2023-01-12 | 57.38 | $27.57 | 231200 |
| 2023-01-11 | 55.71 | $27.40 | 214724 |
| 2023-01-10 | 53.25 | $27.16 | 195004 |
| 2023-01-09 | 53.05 | $27.14 | 235415 |
| 2023-01-06 | 50.99 | $26.94 | 179536 |
| 2023-01-05 | 46.19 | $26.51 | 306441 |
| 2023-01-04 | 47.31 | $26.62 | 258700 |
| 2023-01-03 | 44.99 | $26.42 | 350800 |
| 2022-12-30 | 47.69 | $26.69 | 365800 |
| 2022-12-29 | 48.71 | $26.79 | 340822 |
| 2022-12-28 | 45.24 | $26.48 | 588200 |
| 2022-12-27 | 49.45 | $26.89 | 241900 |
| 2022-12-23 | 48.45 | $26.80 | 168240 |
| 2022-12-22 | 47.12 | $26.68 | 404128 |
| 2022-12-21 | 49.22 | $26.89 | 325500 |
| 2022-12-20 | 44.77 | $26.49 | 397100 |
| 2022-12-19 | 44.65 | $26.48 | 286500 |
| 2022-12-16 | 46.89 | $26.72 | 187000 |
| 2022-12-15 | 50.16 | $27.05 | 385229 |
| 2022-12-14 | 52.93 | $27.31 | 611800 |
| 2022-12-13 | 55.15 | $27.51 | 518500 |
| 2022-12-12 | 52.20 | $27.20 | 340941 |
| 2022-12-09 | 48.11 | $26.81 | 305516 |
| 2022-12-08 | 50.64 | $27.05 | 185800 |
| 2022-12-07 | 51.50 | $27.13 | 233327 |
| 2022-12-06 | 52.45 | $27.22 | 225400 |
| 2022-12-05 | 54.69 | $27.43 | 252500 |
| 2022-12-02 | 58.53 | $27.77 | 284900 |
| 2022-12-01 | 58.76 | $27.79 | 460200 |
| 2022-11-30 | 60.22 | $27.92 | 204712 |
| 2022-11-29 | 56.32 | $27.43 | 202723 |
| 2022-11-28 | 55.56 | $27.34 | 230200 |
| 2022-11-25 | 60.09 | $27.75 | 101902 |
| 2022-11-23 | 59.55 | $27.68 | 452500 |
| 2022-11-22 | 59.11 | $27.62 | 179200 |
| 2022-11-21 | 55.20 | $27.12 | 167700 |
| 2022-11-18 | 55.81 | $27.18 | 265400 |
| 2022-11-17 | 53.11 | $26.85 | 386035 |
| 2022-11-16 | 55.75 | $27.12 | 507400 |
| 2022-11-15 | 55.20 | $27.05 | 517119 |
| 2022-11-14 | 54.75 | $26.99 | 337200 |
| 2022-11-11 | 56.20 | $27.15 | 178132 |
| 2022-11-10 | 56.06 | $27.13 | 243800 |
| 2022-11-09 | 49.62 | $26.28 | 235846 |
| 2022-11-08 | 54.34 | $26.81 | 344503 |
| 2022-11-07 | 53.47 | $26.70 | 410944 |
| 2022-11-04 | 54.83 | $26.85 | 248138 |
| 2022-11-03 | 53.17 | $26.63 | 327800 |
| 2022-11-02 | 52.03 | $26.48 | 416933 |
| 2022-11-01 | 55.09 | $26.84 | 414200 |
| 2022-10-31 | 54.16 | $26.71 | 268233 |
| 2022-10-28 | 53.67 | $26.64 | 406500 |
| 2022-10-27 | 51.87 | $26.38 | 325900 |
| 2022-10-26 | 49.72 | $26.08 | 502000 |
| 2022-10-25 | 48.78 | $25.95 | 276000 |
| 2022-10-24 | 45.97 | $25.57 | 420910 |
| 2022-10-21 | 46.22 | $25.61 | 545732 |
| 2022-10-20 | 43.17 | $25.20 | 274100 |
| 2022-10-19 | 45.25 | $25.55 | 464600 |
| 2022-10-18 | 45.79 | $25.64 | 465842 |
| 2022-10-17 | 43.29 | $25.29 | 220900 |
| 2022-10-14 | 39.10 | $24.74 | 259300 |
| 2022-10-13 | 41.82 | $25.25 | 615300 |
| 2022-10-12 | 36.37 | $24.59 | 216938 |
| 2022-10-11 | 38.61 | $25.02 | 512500 |
| 2022-10-10 | 37.68 | $24.91 | 205700 |
| 2022-10-07 | 38.59 | $25.09 | 274207 |
| 2022-10-06 | 39.97 | $25.36 | 286600 |
| 2022-10-05 | 43.16 | $25.95 | 293300 |
| 2022-10-04 | 44.84 | $26.24 | 834211 |
| 2022-10-03 | 39.62 | $25.56 | 407200 |
| 2022-09-30 | 33.66 | $24.88 | 433600 |
| 2022-09-29 | 34.71 | $25.10 | 488900 |
| 2022-09-28 | 38.17 | $25.77 | 712500 |
| 2022-09-27 | 30.52 | $24.99 | 560344 |
| 2022-09-26 | 30.75 | $25.04 | 607033 |
| 2022-09-23 | 34.48 | $25.79 | 506613 |
| 2022-09-22 | 42.84 | $27.06 | 493745 |
| 2022-09-21 | 45.65 | $27.40 | 249000 |
| 2022-09-20 | 48.50 | $27.72 | 209000 |
| 2022-09-19 | 51.25 | $28.01 | 239544 |
| 2022-09-16 | 48.87 | $27.76 | 463229 |
| 2022-09-15 | 52.05 | $28.09 | 242205 |
| 2022-09-14 | 56.85 | $28.54 | 369800 |
| 2022-09-13 | 53.21 | $28.14 | 381300 |
| 2022-09-12 | 60.75 | $28.76 | 230717 |
| 2022-09-09 | 57.62 | $28.42 | 199300 |
| 2022-09-08 | 54.48 | $28.11 | 253108 |
| 2022-09-07 | 53.53 | $28.02 | 316534 |
| 2022-09-06 | 49.40 | $27.65 | 445600 |
| 2022-09-02 | 51.39 | $27.82 | 284903 |
| 2022-09-01 | 50.50 | $27.74 | 796537 |
| 2022-08-31 | 50.61 | $27.75 | 348300 |
| 2022-08-30 | 53.50 | $28.01 | 555600 |
| 2022-08-29 | 61.29 | $28.62 | 222222 |
| 2022-08-26 | 60.85 | $28.57 | 341729 |
| 2022-08-25 | 67.15 | $29.00 | 384430 |
| 2022-08-24 | 65.49 | $28.79 | 587700 |
| 2022-08-23 | 64.35 | $28.65 | 245600 |
| 2022-08-22 | 62.24 | $28.40 | 189503 |
| 2022-08-19 | 65.95 | $28.65 | 284648 |
| 2022-08-18 | 67.64 | $28.76 | 180239 |
| 2022-08-17 | 65.34 | $28.46 | 320600 |
| 2022-08-16 | 67.63 | $28.61 | 306200 |
| 2022-08-15 | 66.21 | $28.42 | 519400 |
| 2022-08-12 | 66.35 | $28.43 | 380600 |
| 2022-08-11 | 63.94 | $28.11 | 206240 |
| 2022-08-10 | 62.17 | $27.89 | 260800 |
| 2022-08-09 | 59.33 | $27.56 | 256200 |
| 2022-08-08 | 57.68 | $27.38 | 220003 |
| 2022-08-05 | 56.08 | $27.21 | 772042 |
| 2022-08-04 | 56.44 | $27.24 | 328413 |
| 2022-08-03 | 60.46 | $27.57 | 586313 |
| 2022-08-02 | 60.30 | $27.55 | 428302 |
| 2022-08-01 | 62.76 | $27.75 | 546600 |
| 2022-07-29 | 63.74 | $27.83 | 379215 |
| 2022-07-28 | 62.19 | $27.61 | 477444 |
| 2022-07-27 | 58.51 | $27.13 | 270123 |
| 2022-07-26 | 56.41 | $26.88 | 268900 |
| 2022-07-25 | 55.46 | $26.77 | 369502 |
| 2022-07-22 | 49.52 | $26.14 | 315900 |
| 2022-07-21 | 49.42 | $26.13 | 590946 |
| 2022-07-20 | 49.22 | $26.11 | 494400 |
| 2022-07-19 | 49.95 | $26.19 | 232400 |
| 2022-07-18 | 45.44 | $25.72 | 299341 |
| 2022-07-15 | 44.43 | $25.62 | 344229 |
| 2022-07-14 | 41.65 | $25.35 | 413900 |
| 2022-07-13 | 42.78 | $25.50 | 439400 |
| 2022-07-12 | 42.18 | $25.44 | 211131 |
| 2022-07-11 | 44.07 | $25.70 | 231812 |
| 2022-07-08 | 44.58 | $25.77 | 373100 |
| 2022-07-07 | 44.58 | $25.77 | 353518 |
| 2022-07-06 | 40.01 | $25.26 | 486946 |
| 2022-07-05 | 40.89 | $25.40 | 373714 |
| 2022-07-01 | 45.73 | $26.11 | 319105 |
| 2022-06-30 | 42.35 | $25.74 | 473142 |
| 2022-06-29 | 42.55 | $25.77 | 517902 |
| 2022-06-28 | 43.96 | $25.98 | 547300 |
| 2022-06-27 | 42.23 | $25.78 | 744622 |
| 2022-06-24 | 39.29 | $25.45 | 412941 |
| 2022-06-23 | 36.89 | $25.19 | 309800 |
| 2022-06-22 | 36.80 | $25.18 | 504020 |
| 2022-06-21 | 38.33 | $25.47 | 294530 |
| 2022-06-17 | 31.21 | $24.71 | 1.2M |
| 2022-06-16 | 33.12 | $25.11 | 759600 |
| 2022-06-15 | 38.05 | $26.00 | 782100 |
| 2022-06-14 | 38.60 | $26.09 | 1.8M |
| 2022-06-13 | 41.66 | $26.57 | 493100 |
| 2022-06-10 | 50.35 | $27.67 | 470500 |
| 2022-06-09 | 54.68 | $28.11 | 450000 |
| 2022-06-08 | 59.92 | $28.58 | 384517 |
| 2022-06-07 | 64.27 | $28.93 | 424500 |
| 2022-06-06 | 61.05 | $28.51 | 301500 |
| 2022-06-03 | 60.56 | $28.45 | 581404 |
| 2022-06-02 | 61.41 | $28.52 | 469000 |
| 2022-06-01 | 59.41 | $28.26 | 441000 |
| 2022-05-31 | 57.73 | $28.05 | 807609 |
| 2022-05-27 | 59.74 | $28.23 | 418100 |
| 2022-05-26 | 56.72 | $27.85 | 358200 |
| 2022-05-25 | 55.55 | $27.71 | 503246 |
| 2022-05-24 | 52.96 | $27.41 | 817536 |
| 2022-05-23 | 51.90 | $27.29 | 412017 |
| 2022-05-20 | 49.08 | $26.98 | 446930 |
| 2022-05-19 | 48.24 | $26.89 | 489000 |
| 2022-05-18 | 49.98 | $27.09 | 3.1M |
| 2022-05-17 | 52.68 | $27.39 | 423500 |
| 2022-05-16 | 49.38 | $27.01 | 330000 |
| 2022-05-13 | 46.50 | $26.70 | 421900 |
| 2022-05-12 | 41.71 | $26.23 | 455704 |
| 2022-05-11 | 42.71 | $26.36 | 874731 |
| 2022-05-10 | 43.02 | $26.40 | 712500 |
| 2022-05-09 | 44.52 | $26.60 | 581121 |
| 2022-05-06 | 51.12 | $27.38 | 388300 |
| 2022-05-05 | 49.75 | $27.23 | 391541 |
| 2022-05-04 | 54.67 | $27.74 | 587043 |
| 2022-05-03 | 47.52 | $27.00 | 997200 |
| 2022-05-02 | 41.75 | $26.51 | 645118 |
| 2022-04-29 | 43.42 | $26.69 | 3.2M |
| 2022-04-28 | 51.70 | $27.45 | 898437 |
| 2022-04-27 | 45.89 | $27.00 | 279733 |
| 2022-04-26 | 45.75 | $26.99 | 396100 |
| 2022-04-25 | 47.24 | $27.12 | 568900 |
| 2022-04-22 | 53.16 | $27.59 | 346230 |
| 2022-04-21 | 63.27 | $28.22 | 505821 |
| 2022-04-20 | 71.47 | $28.62 | 476300 |
| 2022-04-19 | 69.50 | $28.41 | 541200 |
| 2022-04-18 | 67.79 | $28.24 | 254105 |
| 2022-04-14 | 68.00 | $28.25 | 450800 |
| 2022-04-13 | 67.71 | $28.22 | 608600 |
| 2022-04-12 | 66.66 | $28.11 | 721800 |
| 2022-04-11 | 65.29 | $27.97 | 495300 |
| 2022-04-08 | 71.01 | $28.26 | 494400 |
| 2022-04-07 | 69.80 | $28.12 | 393700 |
| 2022-04-06 | 68.74 | $28.00 | 323200 |
| 2022-04-05 | 67.08 | $27.82 | 309000 |
| 2022-04-04 | 69.01 | $27.92 | 352100 |
| 2022-04-01 | 69.96 | $27.97 | 660300 |
| 2022-03-31 | 67.58 | $27.69 | 288523 |
| 2022-03-30 | 70.03 | $27.82 | 454307 |
| 2022-03-29 | 68.96 | $27.69 | 439902 |
| 2022-03-28 | 67.16 | $27.48 | 503334 |
| 2022-03-25 | 68.78 | $27.57 | 406906 |
| 2022-03-24 | 66.19 | $27.27 | 412000 |
| 2022-03-23 | 63.61 | $27.00 | 601130 |
| 2022-03-22 | 62.81 | $26.92 | 3.2M |
| 2022-03-21 | 61.91 | $26.83 | 254600 |
| 2022-03-18 | 58.08 | $26.47 | 344404 |
| 2022-03-17 | 59.18 | $26.54 | 509304 |
| 2022-03-16 | 56.38 | $26.29 | 1.6M |
| 2022-03-15 | 55.68 | $26.23 | 652800 |
| 2022-03-14 | 55.35 | $26.20 | 595500 |
| 2022-03-11 | 62.42 | $26.67 | 356536 |
| 2022-03-10 | 66.18 | $26.89 | 240900 |
| 2022-03-09 | 63.52 | $26.61 | 462621 |
| 2022-03-08 | 68.25 | $26.87 | 523000 |
| 2022-03-07 | 68.17 | $26.86 | 448400 |
| 2022-03-04 | 68.08 | $26.85 | 263541 |
| 2022-03-03 | 65.62 | $26.56 | 231000 |
| 2022-03-02 | 64.08 | $26.39 | 341600 |
| 2022-03-01 | 59.85 | $25.97 | 432700 |
| 2022-02-28 | 60.82 | $26.03 | 461001 |
| 2022-02-25 | 56.46 | $25.64 | 669037 |
| 2022-02-24 | 46.78 | $24.97 | 452213 |
| 2022-02-23 | 43.00 | $24.76 | 403300 |
| 2022-02-22 | 44.58 | $24.87 | 411123 |
| 2022-02-18 | 47.74 | $25.08 | 305345 |
| 2022-02-17 | 50.33 | $25.24 | 189200 |
| 2022-02-16 | 52.00 | $25.34 | 456300 |
| 2022-02-15 | 50.60 | $25.25 | 215500 |
| 2022-02-14 | 51.23 | $25.29 | 395600 |
| 2022-02-11 | 56.24 | $25.59 | 448741 |
| 2022-02-10 | 52.09 | $25.31 | 303136 |
| 2022-02-09 | 62.57 | $25.83 | 216900 |
| 2022-02-08 | 59.28 | $25.61 | 266500 |
| 2022-02-07 | 59.73 | $25.63 | 196000 |
| 2022-02-04 | 59.14 | $25.59 | 192600 |
| 2022-02-03 | 60.62 | $25.66 | 234000 |
| 2022-02-02 | 63.90 | $25.81 | 349629 |
| 2022-02-01 | 61.11 | $25.60 | 426000 |
| 2022-01-31 | 60.13 | $25.53 | 553732 |
| 2022-01-28 | 53.83 | $25.13 | 469528 |
| 2022-01-27 | 51.27 | $24.99 | 424639 |
| 2022-01-26 | 50.53 | $24.95 | 584600 |
| 2022-01-25 | 48.47 | $24.84 | 662300 |
| 2022-01-24 | 45.33 | $24.68 | 589515 |
| 2022-01-21 | 49.06 | $24.89 | 569700 |
| 2022-01-20 | 53.43 | $25.11 | 177223 |
| 2022-01-19 | 56.94 | $25.27 | 410400 |
| 2022-01-18 | 60.22 | $25.41 | 507700 |
| 2022-01-14 | 63.19 | $25.53 | 334904 |
| 2022-01-13 | 62.75 | $25.50 | 655100 |
| 2022-01-12 | 62.75 | $25.50 | 300100 |
| 2022-01-11 | 61.52 | $25.41 | 436232 |
| 2022-01-10 | 59.24 | $25.25 | 419100 |
| 2022-01-07 | 60.30 | $25.30 | 496600 |
| 2022-01-06 | 57.71 | $25.12 | 296200 |
| 2022-01-05 | 56.66 | $25.05 | 330845 |
| 2022-01-04 | 59.45 | $25.19 | 316500 |
| 2022-01-03 | 57.61 | $25.06 | 371300 |
| 2021-12-31 | 56.16 | $24.96 | 215300 |
| 2021-12-30 | 52.77 | $24.74 | 371700 |
| 2021-12-29 | 52.77 | $24.74 | 201517 |
| 2021-12-28 | 52.46 | $24.72 | 278003 |
| 2021-12-27 | 51.43 | $24.65 | 278829 |
| 2021-12-23 | 48.39 | $24.45 | 407200 |
| 2021-12-22 | 49.88 | $24.55 | 366708 |
| 2021-12-21 | 47.27 | $24.38 | 461116 |
| 2021-12-20 | 44.18 | $24.19 | 418900 |
| 2021-12-17 | 47.08 | $24.40 | 253300 |
| 2021-12-16 | 50.84 | $24.65 | 590422 |
| 2021-12-15 | 49.30 | $24.55 | 588400 |
| 2021-12-14 | 44.87 | $24.28 | 184800 |
| 2021-12-13 | 47.65 | $24.47 | 192100 |
| 2021-12-10 | 47.95 | $24.49 | 228538 |
| 2021-12-09 | 46.36 | $24.39 | 310300 |
| 2021-12-08 | 48.91 | $24.57 | 155800 |
| 2021-12-07 | 48.91 | $24.57 | 382744 |
| 2021-12-06 | 45.61 | $24.35 | 197831 |
| 2021-12-03 | 41.52 | $24.10 | 223017 |
| 2021-12-02 | 41.52 | $24.10 | 147142 |
| 2021-12-01 | 35.20 | $23.74 | 201200 |
| 2021-11-30 | 37.44 | $23.95 | 270400 |
| 2021-11-29 | 46.41 | $24.62 | 134000 |
| 2021-11-26 | 44.91 | $24.54 | 129740 |
| 2021-11-24 | 53.63 | $25.03 | 201700 |
| 2021-11-23 | 50.06 | $24.84 | 122440 |
| 2021-11-22 | 47.21 | $24.70 | 134345 |
| 2021-11-19 | 44.65 | $24.58 | 215400 |
| 2021-11-18 | 47.19 | $24.72 | 205134 |
| 2021-11-17 | 48.89 | $24.81 | 402400 |
| 2021-11-16 | 52.49 | $24.99 | 240900 |
| 2021-11-15 | 54.17 | $25.07 | 168603 |
| 2021-11-12 | 51.20 | $24.91 | 98637 |
| 2021-11-11 | 50.44 | $24.87 | 113125 |
| 2021-11-10 | 50.62 | $24.88 | 189406 |
| 2021-11-09 | 53.27 | $25.02 | 188635 |
| 2021-11-08 | 52.93 | $25.00 | 218539 |
| 2021-11-05 | 55.77 | $25.15 | 194246 |
| 2021-11-04 | 54.05 | $25.04 | 156941 |
| 2021-11-03 | 56.32 | $25.16 | 260800 |
| 2021-11-02 | 57.46 | $25.22 | 222039 |
| 2021-11-01 | 59.96 | $25.35 | 150800 |
| 2021-10-29 | 55.73 | $25.05 | 202300 |
| 2021-10-28 | 58.88 | $25.21 | 141700 |
| 2021-10-27 | 57.31 | $25.10 | 235000 |
| 2021-10-26 | 62.25 | $25.34 | 222000 |
| 2021-10-25 | 64.68 | $25.45 | 159200 |
| 2021-10-22 | 64.44 | $25.43 | 94300 |
| 2021-10-21 | 63.38 | $25.34 | 185200 |
| 2021-10-20 | 65.66 | $25.45 | 187348 |
| 2021-10-19 | 62.89 | $25.21 | 140100 |
| 2021-10-18 | 60.90 | $25.05 | 157508 |
| 2021-10-15 | 61.88 | $25.10 | 125427 |
| 2021-10-14 | 60.92 | $25.02 | 129800 |
| 2021-10-13 | 56.92 | $24.71 | 137430 |
| 2021-10-12 | 52.92 | $24.44 | 185812 |
| 2021-10-11 | 50.16 | $24.27 | 133933 |
| 2021-10-08 | 50.83 | $24.31 | 117500 |
| 2021-10-07 | 49.88 | $24.25 | 156900 |
| 2021-10-06 | 47.80 | $24.12 | 174700 |
| 2021-10-05 | 48.39 | $24.16 | 499400 |
| 2021-10-04 | 49.39 | $24.23 | 215139 |
| 2021-10-01 | 43.67 | $23.87 | 275600 |
| 2021-09-30 | 40.10 | $23.67 | 234400 |
| 2021-09-29 | 43.23 | $23.91 | 261213 |
| 2021-09-28 | 41.04 | $23.79 | 253000 |
| 2021-09-27 | 45.02 | $24.08 | 219600 |
| 2021-09-24 | 42.08 | $23.92 | 192720 |
| 2021-09-23 | 43.32 | $24.01 | 231200 |
| 2021-09-22 | 43.14 | $24.00 | 343614 |
| 2021-09-21 | 39.37 | $23.79 | 326705 |
| 2021-09-20 | 38.45 | $23.74 | 296100 |
| 2021-09-17 | 43.48 | $24.14 | 151325 |
| 2021-09-16 | 47.29 | $24.40 | 317235 |
| 2021-09-15 | 49.68 | $24.55 | 191700 |
| 2021-09-14 | 48.02 | $24.45 | 181500 |
| 2021-09-13 | 50.23 | $24.59 | 79100 |
| 2021-09-10 | 47.61 | $24.43 | 111000 |
| 2021-09-09 | 50.95 | $24.64 | 136900 |
| 2021-09-08 | 53.86 | $24.81 | 131400 |
| 2021-09-07 | 52.34 | $24.71 | 191400 |
| 2021-09-03 | 56.78 | $24.96 | 130600 |
| 2021-09-02 | 58.28 | $25.04 | 133600 |
| 2021-09-01 | 52.79 | $24.67 | 237417 |
| 2021-08-31 | 48.24 | $24.41 | 151841 |
| 2021-08-30 | 49.46 | $24.48 | 186940 |
| 2021-08-27 | 49.80 | $24.50 | 151019 |
| 2021-08-26 | 44.73 | $24.22 | 118546 |
| 2021-08-25 | 49.11 | $24.48 | 391600 |
| 2021-08-24 | 46.02 | $24.32 | 251300 |
| 2021-08-23 | 45.23 | $24.28 | 270246 |
| 2021-08-20 | 43.87 | $24.21 | 278625 |
| 2021-08-19 | 39.35 | $23.99 | 192900 |
| 2021-08-18 | 43.59 | $24.27 | 133300 |
| 2021-08-17 | 47.97 | $24.52 | 173603 |
| 2021-08-16 | 49.88 | $24.62 | 110316 |
| 2021-08-13 | 51.03 | $24.68 | 158500 |
| 2021-08-12 | 51.22 | $24.69 | 148107 |
| 2021-08-11 | 49.82 | $24.61 | 144300 |
| 2021-08-10 | 47.29 | $24.47 | 180505 |
| 2021-08-09 | 42.60 | $24.23 | 123600 |
| 2021-08-06 | 44.15 | $24.33 | 104903 |
| 2021-08-05 | 44.78 | $24.37 | 105600 |
| 2021-08-04 | 41.45 | $24.20 | 272808 |
| 2021-08-03 | 44.44 | $24.40 | 233500 |
| 2021-08-02 | 41.21 | $24.24 | 107629 |
| 2021-07-30 | 41.21 | $24.24 | 128500 |
| 2021-07-29 | 44.89 | $24.49 | 169200 |
| 2021-07-28 | 42.96 | $24.39 | 276849 |
| 2021-07-27 | 42.38 | $24.36 | 397144 |
| 2021-07-26 | 41.25 | $24.30 | 297539 |
| 2021-07-23 | 37.78 | $24.12 | 260100 |
| 2021-07-22 | 35.35 | $24.00 | 120909 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.82
2026-07-20
Close Price
$44.16
Vol: 177126
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -32.82 | $44.16 | 177126 |
| 2026-07-17 | -27.73 | $44.19 | 144200 |
| 2026-07-16 | -18.96 | $44.31 | 159500 |
| 2026-07-15 | -40.28 | $43.86 | 239882 |
| 2026-07-14 | -18.48 | $44.32 | 162900 |
| 2026-07-13 | -6.56 | $44.31 | 243244 |
| 2026-07-10 | -30.81 | $43.79 | 172831 |
| 2026-07-09 | -30.81 | $43.79 | 124200 |
| 2026-07-08 | -13.95 | $44.08 | 208600 |
| 2026-07-07 | -12.21 | $44.11 | 241400 |
| 2026-07-06 | -48.30 | $43.36 | 190900 |
| 2026-07-02 | -25.17 | $43.70 | 200300 |
| 2026-07-01 | -63.95 | $43.13 | 394623 |
| 2026-06-30 | -38.78 | $43.50 | 226500 |
| 2026-06-29 | -15.92 | $43.82 | 436020 |
| 2026-06-26 | -2.55 | $44.03 | 398600 |
| 2026-06-25 | -7.86 | $43.79 | 191000 |
| 2026-06-24 | -30.67 | $43.63 | 192700 |
| 2026-06-23 | -42.23 | $43.69 | 187816 |
| 2026-06-22 | -68.57 | $43.16 | 186600 |
| 2026-06-18 | -78.10 | $42.96 | 158130 |
| 2026-06-17 | -85.38 | $42.81 | 364400 |
| 2026-06-16 | -66.98 | $43.20 | 287400 |
| 2026-06-15 | -64.62 | $43.25 | 301215 |
| 2026-06-12 | -50.94 | $43.54 | 274041 |
| 2026-06-11 | -66.98 | $43.20 | 481741 |
| 2026-06-10 | -60.85 | $43.33 | 214613 |
| 2026-06-09 | -71.23 | $43.11 | 223500 |
| 2026-06-08 | -75.94 | $43.01 | 652700 |
| 2026-06-05 | -54.72 | $43.46 | 521900 |
| 2026-06-04 | -58.02 | $43.39 | 477910 |
| 2026-06-03 | -71.23 | $43.11 | 231816 |
| 2026-06-02 | -70.78 | $43.14 | 269637 |
| 2026-06-01 | -99.09 | $42.52 | 688100 |
| 2026-05-29 | -100.00 | $42.88 | 287506 |
| 2026-05-28 | -80.00 | $43.36 | 139400 |
| 2026-05-27 | -56.57 | $43.77 | 219901 |
| 2026-05-26 | -34.29 | $44.16 | 226400 |
| 2026-05-22 | -10.86 | $44.57 | 108300 |
| 2026-05-21 | -29.14 | $44.25 | 265831 |
| 2026-05-20 | -36.72 | $44.11 | 176404 |
| 2026-05-19 | -20.81 | $44.35 | 300200 |
| 2026-05-18 | -36.19 | $44.00 | 456231 |
| 2026-05-15 | -52.86 | $43.65 | 438935 |
| 2026-05-14 | -30.48 | $44.12 | 237261 |
| 2026-05-13 | -53.33 | $43.64 | 400026 |
| 2026-05-12 | -47.62 | $43.76 | 192134 |
| 2026-05-11 | -59.05 | $43.52 | 219332 |
| 2026-05-08 | -80.48 | $43.07 | 470439 |
| 2026-05-07 | -61.43 | $43.47 | 226800 |
| 2026-05-06 | -51.43 | $43.68 | 276400 |
| 2026-05-05 | -16.19 | $44.42 | 138040 |
| 2026-05-04 | -13.33 | $44.48 | 132648 |
| 2026-05-01 | -16.67 | $44.41 | 181200 |
| 2026-04-30 | -1.43 | $44.73 | 308526 |
| 2026-04-29 | -41.35 | $43.88 | 217900 |
| 2026-04-28 | -45.19 | $43.80 | 211446 |
| 2026-04-27 | -57.21 | $43.55 | 166700 |
| 2026-04-24 | -60.10 | $43.49 | 158200 |
| 2026-04-23 | -56.73 | $43.56 | 161000 |
| 2026-04-22 | -87.50 | $42.92 | 254726 |
| 2026-04-21 | -92.31 | $42.82 | 268548 |
| 2026-04-20 | -81.28 | $43.09 | 238700 |
| 2026-04-17 | -79.31 | $43.13 | 186847 |
| 2026-04-16 | -74.44 | $43.40 | 115900 |
| 2026-04-15 | -84.44 | $43.22 | 363000 |
| 2026-04-14 | -68.33 | $43.51 | 124400 |
| 2026-04-13 | -65.00 | $43.57 | 223200 |
| 2026-04-10 | -35.56 | $44.10 | 178200 |
| 2026-04-09 | -28.89 | $44.22 | 237500 |
| 2026-04-08 | -18.25 | $44.06 | 252700 |
| 2026-04-07 | -18.25 | $44.06 | 351009 |
| 2026-04-06 | -40.88 | $43.75 | 215236 |
| 2026-04-02 | -37.23 | $43.80 | 171100 |
| 2026-04-01 | -59.12 | $43.50 | 270200 |
| 2026-03-31 | -47.45 | $43.66 | 493920 |
| 2026-03-30 | -28.47 | $43.92 | 337337 |
| 2026-03-27 | -32.85 | $43.86 | 527600 |
| 2026-03-26 | -38.24 | $43.78 | 222139 |
| 2026-03-25 | -26.47 | $43.94 | 152704 |
| 2026-03-24 | -23.68 | $43.94 | 192100 |
| 2026-03-23 | -52.70 | $43.48 | 151800 |
| 2026-03-20 | -74.32 | $43.16 | 420336 |
| 2026-03-19 | -26.80 | $43.85 | 600800 |
| 2026-03-18 | -41.14 | $43.61 | 271200 |
| 2026-03-17 | -17.14 | $43.96 | 237400 |
| 2026-03-16 | -11.66 | $43.95 | 171400 |
| 2026-03-13 | -16.02 | $43.81 | 259357 |
| 2026-03-12 | -26.87 | $43.53 | 213817 |
| 2026-03-11 | -22.85 | $43.53 | 188512 |
| 2026-03-10 | -25.87 | $43.32 | 388334 |
| 2026-03-09 | -14.08 | $43.64 | 410600 |
| 2026-03-06 | -12.68 | $43.69 | 363500 |
| 2026-03-05 | -12.40 | $43.67 | 1.1M |
| 2026-03-04 | -5.28 | $43.94 | 295603 |
| 2026-03-03 | -6.70 | $43.86 | 155004 |
| 2026-03-02 | -2.73 | $44.02 | 211700 |
| 2026-02-27 | 0.00 | $43.77 | 264704 |
| 2026-02-26 | -1.28 | $43.44 | 197141 |
| 2026-02-25 | -6.41 | $43.24 | 240121 |
| 2026-02-24 | -4.66 | $43.30 | 226423 |
| 2026-02-23 | -7.69 | $43.17 | 269800 |
| 2026-02-20 | -0.52 | $43.06 | 247316 |
| 2026-02-19 | -6.74 | $42.82 | 226500 |
| 2026-02-18 | -14.58 | $42.51 | 352500 |
| 2026-02-17 | -4.76 | $42.86 | 291446 |
| 2026-02-13 | -0.75 | $42.96 | 176718 |
| 2026-02-12 | -10.57 | $42.04 | 201200 |
| 2026-02-11 | -1.22 | $41.77 | 175145 |
| 2026-02-10 | -4.89 | $41.25 | 296329 |
| 2026-02-09 | -2.89 | $40.94 | 426200 |
| 2026-02-06 | -7.10 | $40.77 | 198124 |
| 2026-02-05 | -3.15 | $40.57 | 210029 |
| 2026-02-04 | -4.29 | $40.53 | 171830 |
| 2026-02-03 | -1.57 | $40.54 | 236600 |
| 2026-02-02 | -19.54 | $39.84 | 330258 |
| 2026-01-30 | -10.93 | $40.10 | 150500 |
| 2026-01-29 | -6.95 | $40.22 | 313100 |
| 2026-01-28 | -5.13 | $40.00 | 184200 |
| 2026-01-27 | 0.00 | $39.91 | 166816 |
| 2026-01-26 | -4.96 | $39.52 | 206200 |
| 2026-01-23 | -14.03 | $39.31 | 240400 |
| 2026-01-22 | -9.50 | $39.41 | 170113 |
| 2026-01-21 | -6.16 | $39.39 | 443821 |
| 2026-01-20 | -14.87 | $39.07 | 228000 |
| 2026-01-16 | -1.04 | $39.32 | 243400 |
| 2026-01-15 | -5.75 | $39.05 | 259000 |
| 2026-01-14 | -9.27 | $38.78 | 291710 |
| 2026-01-13 | -9.32 | $38.48 | 238438 |
| 2026-01-12 | -25.00 | $38.13 | 170836 |
| 2026-01-09 | -43.75 | $37.95 | 227600 |
| 2026-01-08 | -65.63 | $37.74 | 305026 |
| 2026-01-07 | -97.50 | $37.44 | 347100 |
| 2026-01-06 | -71.65 | $37.77 | 295900 |
| 2026-01-05 | -58.74 | $38.00 | 349741 |
| 2026-01-02 | -42.66 | $38.23 | 431136 |
| 2025-12-31 | -67.83 | $37.87 | 219800 |
| 2025-12-30 | -59.49 | $38.05 | 313100 |
| 2025-12-29 | -70.76 | $37.91 | 167009 |
| 2025-12-26 | -79.26 | $37.80 | 73026 |
| 2025-12-24 | -73.40 | $37.91 | 88609 |
| 2025-12-23 | -74.47 | $37.89 | 196037 |
| 2025-12-22 | -84.57 | $37.70 | 375200 |
| 2025-12-19 | -100.00 | $37.49 | 306100 |
| 2025-12-18 | -92.05 | $37.67 | 281447 |
| 2025-12-17 | -88.64 | $37.73 | 236820 |
| 2025-12-16 | -93.75 | $37.64 | 259224 |
| 2025-12-15 | -81.94 | $38.02 | 187300 |
| 2025-12-12 | -90.97 | $37.88 | 131500 |
| 2025-12-11 | -80.77 | $38.24 | 212242 |
| 2025-12-10 | -90.77 | $38.11 | 246500 |
| 2025-12-09 | -93.16 | $38.20 | 292015 |
| 2025-12-08 | -71.65 | $38.38 | 264500 |
| 2025-12-05 | -40.61 | $38.62 | 141800 |
| 2025-12-04 | -31.52 | $38.77 | 169339 |
| 2025-12-03 | -34.76 | $38.64 | 191502 |
| 2025-12-02 | -40.70 | $38.48 | 203600 |
| 2025-12-01 | -19.91 | $38.87 | 229320 |
| 2025-11-28 | -1.42 | $39.26 | 90900 |
| 2025-11-26 | -6.42 | $38.93 | 435641 |
| 2025-11-25 | -10.13 | $38.60 | 305900 |
| 2025-11-24 | -12.03 | $38.57 | 169328 |
| 2025-11-21 | -20.25 | $38.44 | 217541 |
| 2025-11-20 | -34.18 | $38.22 | 185157 |
| 2025-11-19 | -29.03 | $38.28 | 194814 |
| 2025-11-18 | -17.42 | $38.46 | 202500 |
| 2025-11-17 | -20.00 | $38.42 | 211600 |
| 2025-11-14 | -10.53 | $38.54 | 225021 |
| 2025-11-13 | -19.26 | $38.27 | 229200 |
| 2025-11-12 | -2.96 | $38.49 | 180700 |
| 2025-11-11 | -10.00 | $38.44 | 139320 |
| 2025-11-10 | -22.14 | $38.27 | 163900 |
| 2025-11-07 | -30.71 | $38.15 | 139832 |
| 2025-11-06 | -58.57 | $37.76 | 225707 |
| 2025-11-05 | -68.09 | $37.63 | 225200 |
| 2025-11-04 | -85.82 | $37.38 | 228712 |
| 2025-11-03 | -71.63 | $37.58 | 596901 |
| 2025-10-31 | -89.19 | $37.60 | 274102 |
| 2025-10-30 | -86.14 | $37.72 | 391000 |
| 2025-10-29 | -97.87 | $37.67 | 622900 |
| 2025-10-28 | -83.52 | $37.83 | 185737 |
| 2025-10-27 | -52.75 | $38.11 | 182300 |
| 2025-10-24 | -60.44 | $38.04 | 210416 |
| 2025-10-23 | -63.74 | $38.01 | 226543 |
| 2025-10-22 | -49.45 | $38.14 | 188400 |
| 2025-10-21 | -56.04 | $38.08 | 160114 |
| 2025-10-20 | -35.16 | $38.27 | 156592 |
| 2025-10-17 | -60.95 | $37.95 | 151614 |
| 2025-10-16 | -55.24 | $38.01 | 341900 |
| 2025-10-15 | -26.67 | $38.31 | 244500 |
| 2025-10-14 | -48.57 | $38.08 | 173616 |
| 2025-10-13 | -60.95 | $37.95 | 137700 |
| 2025-10-10 | -83.81 | $37.71 | 173717 |
| 2025-10-09 | -56.19 | $38.00 | 135800 |
| 2025-10-08 | -1.02 | $38.51 | 147600 |
| 2025-10-07 | -14.15 | $38.37 | 255718 |
| 2025-10-06 | -14.06 | $38.34 | 281000 |
| 2025-10-03 | -18.38 | $38.27 | 856900 |
| 2025-10-02 | -25.00 | $38.18 | 148410 |
| 2025-10-01 | -22.79 | $38.21 | 299720 |
| 2025-09-30 | -16.91 | $38.29 | 254828 |
| 2025-09-29 | -21.32 | $38.23 | 190737 |
| 2025-09-26 | -17.65 | $38.28 | 303200 |
| 2025-09-25 | -33.82 | $38.06 | 176200 |
| 2025-09-24 | -10.29 | $38.38 | 224100 |
| 2025-09-23 | -7.53 | $38.02 | 145800 |
| 2025-09-22 | -42.71 | $37.71 | 123700 |
| 2025-09-19 | -59.26 | $37.60 | 184900 |
| 2025-09-18 | -36.11 | $37.85 | 191700 |
| 2025-09-17 | -40.74 | $37.80 | 116911 |
| 2025-09-16 | -54.63 | $37.65 | 168600 |
| 2025-09-15 | -27.78 | $37.94 | 211446 |
| 2025-09-12 | -30.56 | $37.91 | 293700 |
| 2025-09-11 | -25.93 | $37.96 | 182729 |
| 2025-09-10 | -51.85 | $37.68 | 216322 |
| 2025-09-09 | -76.85 | $37.41 | 164100 |
| 2025-09-08 | -87.04 | $37.30 | 280424 |
| 2025-09-05 | -70.71 | $37.55 | 218200 |
| 2025-09-04 | -74.65 | $37.72 | 181500 |
| 2025-09-03 | -76.06 | $37.71 | 128633 |
| 2025-09-02 | -72.09 | $37.78 | 241200 |
| 2025-08-29 | -52.75 | $37.97 | 147433 |
| 2025-08-28 | -53.85 | $37.96 | 137339 |
| 2025-08-27 | -54.95 | $37.95 | 142300 |
| 2025-08-26 | -63.74 | $37.87 | 104636 |
| 2025-08-25 | -68.13 | $37.83 | 218900 |
| 2025-08-22 | -38.78 | $38.07 | 129948 |
| 2025-08-21 | -54.08 | $37.92 | 172913 |
| 2025-08-20 | -52.04 | $37.94 | 447149 |
| 2025-08-19 | -71.43 | $37.75 | 186900 |
| 2025-08-18 | -84.00 | $37.61 | 141842 |
| 2025-08-15 | -56.88 | $37.83 | 185641 |
| 2025-08-14 | -38.53 | $38.03 | 152900 |
| 2025-08-13 | -25.36 | $38.10 | 174600 |
| 2025-08-12 | -37.67 | $37.90 | 175717 |
| 2025-08-11 | -45.89 | $37.78 | 127800 |
| 2025-08-08 | -31.51 | $37.99 | 171500 |
| 2025-08-07 | -26.49 | $38.05 | 182594 |
| 2025-08-06 | -31.21 | $37.96 | 129506 |
| 2025-08-05 | -26.35 | $38.01 | 131227 |
| 2025-08-04 | -6.29 | $38.34 | 143541 |
| 2025-08-01 | -20.24 | $38.04 | 232600 |
| 2025-07-31 | -5.36 | $38.29 | 136900 |
| 2025-07-30 | -13.66 | $38.09 | 159542 |
| 2025-07-29 | 0.00 | $38.05 | 103100 |
| 2025-07-28 | -30.89 | $37.55 | 88530 |
| 2025-07-25 | -10.57 | $37.80 | 159232 |
| 2025-07-24 | -1.64 | $37.90 | 202700 |
| 2025-07-23 | -13.27 | $37.68 | 134345 |
| 2025-07-22 | -21.24 | $37.59 | 152800 |
| 2025-07-21 | -38.05 | $37.40 | 93830 |
| 2025-07-18 | -9.73 | $37.72 | 103900 |
| 2025-07-17 | -31.58 | $37.35 | 175100 |
| 2025-07-16 | -50.53 | $37.17 | 156800 |
| 2025-07-15 | -51.75 | $37.25 | 142829 |
| 2025-07-14 | -43.86 | $37.34 | 123000 |
| 2025-07-11 | -62.28 | $37.13 | 73508 |
| 2025-07-10 | -61.40 | $37.14 | 227800 |
| 2025-07-09 | -71.93 | $37.02 | 115600 |
| 2025-07-08 | -74.56 | $36.99 | 282531 |
| 2025-07-07 | -66.67 | $37.12 | 218597 |
| 2025-07-03 | -51.85 | $37.28 | 123900 |
| 2025-07-02 | -66.67 | $37.12 | 415518 |
| 2025-07-01 | -73.58 | $37.06 | 1.1M |
| 2025-06-30 | -30.00 | $37.51 | 258800 |
| 2025-06-27 | -41.38 | $37.36 | 254400 |
| 2025-06-26 | -38.71 | $37.36 | 170439 |
| 2025-06-25 | -50.81 | $37.21 | 195600 |
| 2025-06-24 | -29.03 | $37.48 | 85400 |
| 2025-06-23 | -34.04 | $37.36 | 113272 |
| 2025-06-20 | -38.06 | $37.25 | 468100 |
| 2025-06-18 | -40.65 | $37.21 | 133000 |
| 2025-06-17 | -50.97 | $37.05 | 364012 |
| 2025-06-16 | -36.13 | $37.28 | 136900 |
| 2025-06-13 | -13.48 | $37.51 | 122600 |
| 2025-06-12 | -7.09 | $37.47 | 173562 |
| 2025-06-11 | -17.60 | $37.32 | 313100 |
| 2025-06-10 | -42.40 | $37.01 | 128336 |
| 2025-06-09 | -51.20 | $36.90 | 285689 |
| 2025-06-06 | -29.60 | $37.17 | 117330 |
| 2025-06-05 | -47.20 | $36.95 | 148752 |
| 2025-06-04 | -50.75 | $36.86 | 141800 |
| 2025-06-03 | -6.92 | $37.43 | 306636 |
| 2025-06-02 | -16.67 | $37.20 | 198865 |
| 2025-05-30 | -34.67 | $36.93 | 110400 |
| 2025-05-29 | -38.00 | $36.88 | 129300 |
| 2025-05-28 | -36.47 | $36.83 | 140824 |
| 2025-05-27 | -18.24 | $37.14 | 167600 |
| 2025-05-23 | -34.71 | $36.86 | 136509 |
| 2025-05-22 | -56.47 | $36.49 | 182410 |
| 2025-05-21 | -34.12 | $36.87 | 246916 |
| 2025-05-20 | -5.88 | $37.35 | 151246 |
| 2025-05-19 | -1.65 | $37.31 | 234700 |
| 2025-05-16 | 0.00 | $37.32 | 237700 |
| 2025-05-15 | -3.07 | $37.08 | 138006 |
| 2025-05-14 | -10.23 | $36.80 | 165923 |
| 2025-05-13 | -10.70 | $36.79 | 365810 |
| 2025-05-12 | -29.30 | $36.39 | 169400 |
| 2025-05-09 | -11.64 | $36.48 | 184000 |
| 2025-05-08 | -9.84 | $36.51 | 227156 |
| 2025-05-07 | -6.00 | $36.54 | 392465 |
| 2025-05-06 | -16.79 | $36.09 | 178441 |
| 2025-05-05 | -13.67 | $36.22 | 337732 |
| 2025-05-02 | -7.43 | $36.48 | 286200 |
| 2025-05-01 | -29.12 | $36.15 | 191500 |
| 2025-04-30 | -33.65 | $36.13 | 237495 |
| 2025-04-29 | -23.63 | $36.66 | 201327 |
| 2025-04-28 | -22.68 | $36.71 | 198825 |
| 2025-04-25 | -27.03 | $36.48 | 155839 |
| 2025-04-24 | -24.57 | $36.61 | 118600 |
| 2025-04-23 | -32.89 | $36.17 | 154124 |
| 2025-04-22 | -35.92 | $36.01 | 178408 |
| 2025-04-21 | -51.23 | $35.20 | 172900 |
| 2025-04-17 | -32.14 | $36.21 | 143043 |
| 2025-04-16 | -39.51 | $35.82 | 253829 |
| 2025-04-15 | -39.51 | $35.82 | 186031 |
| 2025-04-14 | -44.61 | $35.55 | 303100 |
| 2025-04-11 | -57.28 | $34.88 | 200200 |
| 2025-04-10 | -68.62 | $34.28 | 1.5M |
| 2025-04-09 | -56.71 | $34.91 | 508942 |
| 2025-04-08 | -82.34 | $33.62 | 474300 |
| 2025-04-07 | -76.01 | $33.95 | 1.6M |
| 2025-04-04 | -92.31 | $34.55 | 745100 |
| 2025-04-03 | -43.84 | $36.95 | 544919 |
| 2025-04-02 | -0.90 | $37.89 | 476700 |
| 2025-04-01 | -8.26 | $37.69 | 1.3M |
| 2025-03-31 | -17.43 | $37.49 | 215125 |
| 2025-03-28 | -24.77 | $37.33 | 231500 |
| 2025-03-27 | -32.11 | $37.17 | 145327 |
| 2025-03-26 | -11.93 | $37.61 | 224084 |
| 2025-03-25 | -17.43 | $37.49 | 397300 |
| 2025-03-24 | -7.34 | $37.71 | 125900 |
| 2025-03-21 | -18.18 | $37.40 | 168200 |
| 2025-03-20 | -0.96 | $37.76 | 202812 |
| 2025-03-19 | -4.83 | $37.66 | 302332 |
| 2025-03-18 | -19.72 | $37.40 | 130700 |
| 2025-03-17 | -14.08 | $37.52 | 186223 |
| 2025-03-14 | -36.15 | $37.05 | 151914 |
| 2025-03-13 | -69.01 | $36.35 | 144800 |
| 2025-03-12 | -63.85 | $36.46 | 299600 |
| 2025-03-11 | -71.83 | $36.29 | 266429 |
| 2025-03-10 | -74.65 | $36.23 | 268623 |
| 2025-03-07 | -76.06 | $36.20 | 210900 |
| 2025-03-06 | -95.31 | $35.79 | 242600 |
| 2025-03-05 | -79.21 | $36.41 | 166800 |
| 2025-03-04 | -84.14 | $36.60 | 297609 |
| 2025-03-03 | -35.29 | $37.28 | 613200 |
| 2025-02-28 | -26.14 | $37.42 | 214900 |
| 2025-02-27 | -70.59 | $36.74 | 289938 |
| 2025-02-26 | -46.41 | $37.11 | 692117 |
| 2025-02-25 | -55.56 | $36.97 | 482112 |
| 2025-02-24 | -32.68 | $37.32 | 387200 |
| 2025-02-21 | -29.81 | $37.42 | 278900 |
| 2025-02-20 | -18.63 | $37.60 | 471236 |
| 2025-02-19 | -34.12 | $37.68 | 873600 |
| 2025-02-18 | -35.55 | $37.65 | 371032 |
| 2025-02-14 | -52.61 | $37.29 | 239939 |
| 2025-02-13 | -51.66 | $37.31 | 397349 |
| 2025-02-12 | -63.98 | $37.05 | 263027 |
| 2025-02-11 | -46.89 | $37.27 | 254341 |
| 2025-02-10 | -41.64 | $37.28 | 189406 |
| 2025-02-07 | -49.82 | $37.05 | 292447 |
| 2025-02-06 | -47.64 | $37.09 | 504000 |
| 2025-02-05 | -37.45 | $37.37 | 365947 |
| 2025-02-04 | -49.45 | $37.04 | 396000 |
| 2025-02-03 | -46.55 | $37.12 | 650100 |
| 2025-01-31 | -58.12 | $36.79 | 539020 |
| 2025-01-30 | -36.68 | $37.34 | 470048 |
| 2025-01-29 | -52.34 | $36.72 | 469700 |
| 2025-01-28 | -54.21 | $36.66 | 696517 |
| 2025-01-27 | -54.83 | $36.64 | 420624 |
| 2025-01-24 | -23.36 | $37.65 | 330100 |
| 2025-01-23 | -21.76 | $37.66 | 301527 |
| 2025-01-22 | -20.65 | $37.64 | 279550 |
| 2025-01-21 | -0.56 | $38.28 | 372411 |
| 2025-01-17 | -5.77 | $37.58 | 465200 |
| 2025-01-16 | -0.35 | $37.48 | 317544 |
| 2025-01-15 | -10.57 | $36.84 | 334941 |
| 2025-01-14 | -5.94 | $36.54 | 412400 |
| 2025-01-13 | -35.68 | $35.92 | 169619 |
| 2025-01-10 | -40.70 | $35.82 | 311650 |
| 2025-01-08 | -22.11 | $36.19 | 229637 |
| 2025-01-07 | -52.63 | $35.81 | 233800 |
| 2025-01-06 | -56.58 | $35.86 | 247900 |
| 2025-01-03 | -50.52 | $36.08 | 166600 |
| 2025-01-02 | -58.08 | $35.86 | 232142 |
| 2024-12-31 | -67.63 | $35.65 | 173200 |
| 2024-12-30 | -74.65 | $35.55 | 299774 |
| 2024-12-27 | -75.41 | $35.54 | 167500 |
| 2024-12-26 | -73.50 | $35.61 | 133500 |
| 2024-12-24 | -67.76 | $35.82 | 84741 |
| 2024-12-23 | -76.78 | $35.49 | 200500 |
| 2024-12-20 | -80.05 | $35.37 | 133320 |
| 2024-12-19 | -94.81 | $34.83 | 157902 |
| 2024-12-18 | -100.00 | $34.64 | 250167 |
| 2024-12-17 | -95.12 | $35.57 | 157742 |
| 2024-12-16 | -99.20 | $35.81 | 160642 |
| 2024-12-13 | -82.64 | $36.11 | 128533 |
| 2024-12-12 | -66.19 | $36.46 | 228523 |
| 2024-12-11 | -65.11 | $36.49 | 129744 |
| 2024-12-10 | -70.25 | $36.34 | 223900 |
| 2024-12-09 | -63.44 | $36.53 | 122400 |
| 2024-12-06 | -40.38 | $37.04 | 276238 |
| 2024-12-05 | -26.94 | $37.43 | 148400 |
| 2024-12-04 | -32.30 | $37.15 | 129813 |
| 2024-12-03 | -18.33 | $37.49 | 111801 |
| 2024-12-02 | -15.91 | $37.56 | 222829 |
| 2024-11-29 | -1.28 | $38.24 | 61733 |
| 2024-11-27 | -4.32 | $37.84 | 194332 |
| 2024-11-26 | -10.00 | $37.59 | 222439 |
| 2024-11-25 | -13.64 | $37.43 | 289900 |
| 2024-11-22 | -2.12 | $37.78 | 238200 |
| 2024-11-21 | -0.98 | $37.66 | 350100 |
| 2024-11-20 | -1.84 | $36.83 | 236800 |
| 2024-11-19 | -2.80 | $36.75 | 105500 |
| 2024-11-18 | -1.37 | $36.52 | 172904 |
| 2024-11-15 | -0.81 | $36.07 | 204500 |
| 2024-11-14 | -14.10 | $35.64 | 168118 |
| 2024-11-13 | -16.24 | $35.59 | 119300 |
| 2024-11-12 | -13.68 | $35.65 | 458805 |
| 2024-11-11 | -3.42 | $35.89 | 445000 |
| 2024-11-08 | -1.52 | $35.58 | 141300 |
| 2024-11-07 | -6.25 | $35.28 | 244600 |
| 2024-11-06 | -5.73 | $35.11 | 214744 |
| 2024-11-05 | -26.61 | $34.43 | 99406 |
| 2024-11-04 | -82.57 | $33.82 | 123100 |
| 2024-11-01 | -94.50 | $33.69 | 158700 |
| 2024-10-31 | -58.49 | $34.10 | 90500 |
| 2024-10-30 | -71.70 | $33.96 | 134000 |
| 2024-10-29 | -75.47 | $33.92 | 135325 |
| 2024-10-28 | -44.53 | $34.15 | 185500 |
| 2024-10-25 | -43.97 | $34.10 | 87000 |
| 2024-10-24 | -23.45 | $34.38 | 135700 |
| 2024-10-23 | -23.27 | $34.35 | 72038 |
| 2024-10-22 | -24.53 | $34.33 | 125800 |
| 2024-10-21 | -22.64 | $34.36 | 198403 |
| 2024-10-18 | -9.43 | $34.57 | 225022 |
| 2024-10-17 | -14.47 | $34.49 | 133884 |
| 2024-10-16 | -5.92 | $34.56 | 77547 |
| 2024-10-15 | -17.97 | $34.18 | 82600 |
| 2024-10-14 | -1.56 | $34.39 | 108200 |
| 2024-10-11 | -10.62 | $34.14 | 82400 |
| 2024-10-10 | -32.82 | $33.83 | 70300 |
| 2024-10-09 | -26.75 | $33.84 | 98410 |
| 2024-10-08 | -24.74 | $33.78 | 121227 |
| 2024-10-07 | -15.98 | $33.95 | 117722 |
| 2024-10-04 | -1.55 | $34.23 | 99294 |
| 2024-10-03 | -4.95 | $34.05 | 92400 |
| 2024-10-02 | -11.54 | $33.93 | 211800 |
| 2024-10-01 | -20.33 | $33.77 | 95200 |
| 2024-09-30 | -29.67 | $33.60 | 262606 |
| 2024-09-27 | -37.91 | $33.45 | 300100 |
| 2024-09-26 | -51.65 | $33.20 | 106736 |
| 2024-09-25 | -9.89 | $33.96 | 125206 |
| 2024-09-24 | -9.89 | $33.96 | 100900 |
| 2024-09-23 | -0.59 | $34.00 | 142707 |
| 2024-09-20 | -12.00 | $33.64 | 151600 |
| 2024-09-19 | -25.33 | $33.44 | 87200 |
| 2024-09-18 | -20.95 | $33.49 | 82200 |
| 2024-09-17 | -10.49 | $33.58 | 374931 |
| 2024-09-16 | -0.75 | $33.63 | 165831 |
| 2024-09-13 | 0.00 | $33.30 | 75000 |
| 2024-09-12 | -20.19 | $32.87 | 217800 |
| 2024-09-11 | -31.75 | $32.68 | 193044 |
| 2024-09-10 | -26.53 | $32.69 | 265500 |
| 2024-09-09 | -31.97 | $32.61 | 272200 |
| 2024-09-06 | -36.73 | $32.54 | 212222 |
| 2024-09-05 | -15.19 | $32.84 | 169440 |
| 2024-09-04 | -17.09 | $32.81 | 244449 |
| 2024-09-03 | -8.29 | $32.89 | 143646 |
| 2024-08-30 | -1.26 | $33.04 | 102835 |
| 2024-08-29 | -10.21 | $32.79 | 111900 |
| 2024-08-28 | -20.43 | $32.55 | 147834 |
| 2024-08-27 | -15.74 | $32.66 | 108603 |
| 2024-08-26 | -5.96 | $32.89 | 137100 |
| 2024-08-23 | -2.83 | $32.74 | 119924 |
| 2024-08-22 | -9.09 | $32.48 | 109136 |
| 2024-08-21 | -10.61 | $32.45 | 65100 |
| 2024-08-20 | -14.14 | $32.38 | 204222 |
| 2024-08-19 | -3.54 | $32.59 | 170500 |
| 2024-08-16 | -2.27 | $32.40 | 125500 |
| 2024-08-15 | -4.94 | $32.22 | 95700 |
| 2024-08-14 | -5.30 | $32.11 | 171000 |
| 2024-08-13 | -18.44 | $31.83 | 95622 |
| 2024-08-12 | -26.95 | $31.71 | 98820 |
| 2024-08-09 | -21.28 | $31.79 | 138146 |
| 2024-08-08 | -10.64 | $31.94 | 274538 |
| 2024-08-07 | -39.72 | $31.53 | 455300 |
| 2024-08-06 | -40.12 | $31.44 | 159400 |
| 2024-08-05 | -69.41 | $30.91 | 229400 |
| 2024-08-02 | -25.88 | $31.65 | 203416 |
| 2024-08-01 | -4.71 | $32.01 | 108500 |
| 2024-07-31 | -13.33 | $31.82 | 173200 |
| 2024-07-30 | -4.03 | $31.79 | 157200 |
| 2024-07-29 | -15.48 | $31.60 | 270000 |
| 2024-07-26 | -18.71 | $31.55 | 97732 |
| 2024-07-25 | -36.13 | $31.28 | 434300 |
| 2024-07-24 | -29.03 | $31.39 | 137418 |
| 2024-07-23 | -14.84 | $31.61 | 179833 |
| 2024-07-22 | -1.29 | $31.82 | 172000 |
| 2024-07-19 | -11.59 | $31.51 | 126000 |
| 2024-07-18 | -12.14 | $31.50 | 120300 |
| 2024-07-17 | -17.09 | $31.40 | 108600 |
| 2024-07-16 | -5.22 | $31.27 | 180901 |
| 2024-07-15 | -19.40 | $31.08 | 72034 |
| 2024-07-12 | -6.72 | $31.25 | 96100 |
| 2024-07-11 | -2.83 | $31.03 | 109036 |
| 2024-07-10 | -23.60 | $30.68 | 105814 |
| 2024-07-09 | -41.57 | $30.52 | 158332 |
| 2024-07-08 | -46.07 | $30.48 | 66247 |
| 2024-07-05 | -41.57 | $30.52 | 120700 |
| 2024-07-03 | -30.34 | $30.62 | 72500 |
| 2024-07-02 | -47.19 | $30.47 | 154600 |
| 2024-07-01 | -57.30 | $30.38 | 143000 |
| 2024-06-28 | -48.31 | $30.46 | 278511 |
| 2024-06-27 | -50.55 | $30.43 | 179347 |
| 2024-06-26 | -29.17 | $30.61 | 120200 |
| 2024-06-25 | -15.63 | $30.74 | 105743 |
| 2024-06-24 | -3.13 | $30.86 | 105800 |
| 2024-06-21 | -51.76 | $30.34 | 425200 |
| 2024-06-20 | -51.43 | $30.44 | 383514 |
| 2024-06-18 | -69.42 | $30.30 | 120400 |
| 2024-06-17 | -83.47 | $30.13 | 114900 |
| 2024-06-14 | -85.12 | $30.11 | 201119 |
| 2024-06-13 | -68.60 | $30.31 | 119317 |
| 2024-06-12 | -56.20 | $30.46 | 123600 |
| 2024-06-11 | -54.55 | $30.48 | 110201 |
| 2024-06-10 | -48.76 | $30.55 | 92905 |
| 2024-06-07 | -66.94 | $30.33 | 145629 |
| 2024-06-06 | -54.55 | $30.48 | 122000 |
| 2024-06-05 | -43.80 | $30.61 | 237320 |
| 2024-06-04 | -49.59 | $30.54 | 437600 |
| 2024-06-03 | -48.06 | $30.52 | 320700 |
| 2024-05-31 | -27.81 | $30.72 | 105114 |
| 2024-05-30 | -54.12 | $30.22 | 182221 |
| 2024-05-29 | -60.96 | $30.00 | 162811 |
| 2024-05-28 | -44.39 | $30.31 | 96400 |
| 2024-05-24 | -41.18 | $30.37 | 86344 |
| 2024-05-23 | -48.13 | $30.24 | 84400 |
| 2024-05-22 | -26.20 | $30.65 | 143900 |
| 2024-05-21 | -2.12 | $31.10 | 328206 |
| 2024-05-20 | -0.56 | $31.03 | 101729 |
| 2024-05-17 | -2.04 | $30.96 | 204820 |
| 2024-05-16 | -6.45 | $30.86 | 216006 |
| 2024-05-15 | -3.42 | $30.83 | 139404 |
| 2024-05-14 | -4.05 | $30.67 | 207714 |
| 2024-05-13 | -10.81 | $30.49 | 216000 |
| 2024-05-10 | -1.21 | $30.62 | 170617 |
| 2024-05-09 | -0.41 | $30.58 | 116303 |
| 2024-05-08 | -1.41 | $30.28 | 111745 |
| 2024-05-07 | -2.50 | $30.13 | 94900 |
| 2024-05-06 | -1.62 | $30.00 | 184549 |
| 2024-05-03 | -3.53 | $29.82 | 159100 |
| 2024-05-02 | -8.02 | $29.67 | 113800 |
| 2024-05-01 | -28.40 | $29.34 | 212500 |
| 2024-04-30 | -22.84 | $29.43 | 132800 |
| 2024-04-29 | -1.23 | $29.78 | 94100 |
| 2024-04-26 | -13.66 | $29.57 | 108100 |
| 2024-04-25 | -3.11 | $29.74 | 161400 |
| 2024-04-24 | -6.21 | $29.69 | 120200 |
| 2024-04-23 | -18.63 | $29.49 | 139932 |
| 2024-04-22 | -25.47 | $29.38 | 125900 |
| 2024-04-19 | -36.02 | $29.21 | 147200 |
| 2024-04-18 | -67.08 | $28.71 | 150700 |
| 2024-04-17 | -77.64 | $28.54 | 159800 |
| 2024-04-16 | -95.65 | $28.25 | 140526 |
| 2024-04-15 | -96.85 | $28.56 | 161904 |
| 2024-04-12 | -72.80 | $28.88 | 116600 |
| 2024-04-11 | -46.21 | $29.18 | 144900 |
| 2024-04-10 | -44.70 | $29.20 | 302100 |
| 2024-04-09 | -16.67 | $29.57 | 237836 |
| 2024-04-08 | -16.67 | $29.57 | 143100 |
| 2024-04-05 | -21.97 | $29.50 | 210400 |
| 2024-04-04 | -21.97 | $29.50 | 133500 |
| 2024-04-03 | -5.65 | $29.64 | 170600 |
| 2024-04-02 | -1.60 | $29.57 | 151702 |
| 2024-04-01 | -11.03 | $29.40 | 177912 |
| 2024-03-28 | -1.83 | $29.53 | 619628 |
| 2024-03-27 | -3.62 | $29.25 | 224200 |
| 2024-03-26 | -27.61 | $28.81 | 234326 |
| 2024-03-25 | -20.59 | $28.90 | 228630 |
| 2024-03-22 | -22.22 | $28.86 | 137105 |
| 2024-03-21 | -15.28 | $28.96 | 176900 |
| 2024-03-20 | -5.56 | $29.10 | 376800 |
| 2024-03-19 | -2.26 | $29.04 | 349021 |
| 2024-03-18 | -20.14 | $28.79 | 157000 |
| 2024-03-15 | -25.63 | $28.66 | 131905 |
| 2024-03-14 | -23.27 | $28.60 | 190901 |
| 2024-03-13 | -10.70 | $28.84 | 122900 |
| 2024-03-12 | -3.38 | $28.81 | 146700 |
| 2024-03-11 | -0.48 | $28.87 | 211337 |
| 2024-03-08 | -6.86 | $28.69 | 181216 |
| 2024-03-07 | -3.40 | $28.76 | 154200 |
| 2024-03-06 | -5.64 | $28.61 | 161700 |
| 2024-03-05 | -14.43 | $28.42 | 157841 |
| 2024-03-04 | -1.25 | $28.34 | 178900 |
| 2024-03-01 | -6.85 | $28.12 | 210200 |
| 2024-02-29 | -13.70 | $28.02 | 254929 |
| 2024-02-28 | -22.60 | $27.89 | 96300 |
| 2024-02-27 | -18.49 | $27.95 | 144905 |
| 2024-02-26 | -32.19 | $27.75 | 377247 |
| 2024-02-23 | -6.85 | $28.12 | 183900 |
| 2024-02-22 | -4.32 | $28.09 | 181200 |
| 2024-02-21 | -0.72 | $28.13 | 182800 |
| 2024-02-20 | -15.52 | $27.74 | 273100 |
| 2024-02-16 | -8.41 | $27.74 | 187200 |
| 2024-02-15 | -5.81 | $27.57 | 442000 |
| 2024-02-14 | -69.88 | $27.01 | 451041 |
| 2024-02-13 | -78.31 | $26.94 | 239400 |
| 2024-02-12 | -36.14 | $27.29 | 330500 |
| 2024-02-09 | -85.15 | $26.91 | 246210 |
| 2024-02-08 | -90.65 | $26.86 | 257428 |
| 2024-02-07 | -87.61 | $26.90 | 421200 |
| 2024-02-06 | -92.24 | $26.85 | 764001 |
| 2024-02-05 | -92.50 | $26.88 | 492544 |
| 2024-02-02 | -68.29 | $27.22 | 548345 |
| 2024-02-01 | -51.45 | $27.50 | 399925 |
| 2024-01-31 | -71.01 | $27.23 | 291100 |
| 2024-01-30 | -50.72 | $27.51 | 208000 |
| 2024-01-29 | -52.90 | $27.48 | 198600 |
| 2024-01-26 | -60.87 | $27.37 | 191609 |
| 2024-01-25 | -68.84 | $27.26 | 202307 |
| 2024-01-24 | -100.00 | $26.83 | 246100 |
| 2024-01-23 | -88.97 | $27.00 | 193800 |
| 2024-01-22 | -87.50 | $27.02 | 168600 |
| 2024-01-19 | -89.71 | $26.99 | 158000 |
| 2024-01-18 | -86.03 | $27.04 | 325100 |
| 2024-01-17 | -89.68 | $27.08 | 337809 |
| 2024-01-16 | -94.38 | $27.37 | 189400 |
| 2024-01-12 | -69.66 | $27.67 | 522534 |
| 2024-01-11 | -70.34 | $27.46 | 156406 |
| 2024-01-10 | -39.50 | $27.82 | 291000 |
| 2024-01-09 | -34.45 | $27.88 | 343500 |
| 2024-01-08 | -26.05 | $27.98 | 219600 |
| 2024-01-05 | -35.29 | $27.87 | 282216 |
| 2024-01-04 | -35.29 | $27.87 | 189104 |
| 2024-01-03 | -24.37 | $28.00 | 253300 |
| 2024-01-02 | -32.77 | $27.90 | 599437 |
| 2023-12-29 | -50.42 | $27.69 | 296731 |
| 2023-12-28 | -51.26 | $27.68 | 317200 |
| 2023-12-27 | -50.42 | $27.69 | 231639 |
| 2023-12-26 | -48.74 | $27.71 | 185304 |
| 2023-12-22 | -58.82 | $27.59 | 137500 |
| 2023-12-21 | -49.58 | $27.70 | 199207 |
| 2023-12-20 | -55.73 | $27.56 | 550400 |
| 2023-12-19 | -30.53 | $27.89 | 205918 |
| 2023-12-18 | -45.80 | $27.69 | 116300 |
| 2023-12-15 | -53.44 | $27.59 | 414140 |
| 2023-12-14 | -21.23 | $27.98 | 288940 |
| 2023-12-13 | -7.27 | $27.85 | 367689 |
| 2023-12-12 | -65.22 | $27.18 | 248238 |
| 2023-12-11 | -31.88 | $27.42 | 283900 |
| 2023-12-08 | -30.00 | $27.45 | 166805 |
| 2023-12-07 | -34.38 | $27.38 | 263212 |
| 2023-12-06 | -26.25 | $27.51 | 203812 |
| 2023-12-05 | -26.88 | $27.50 | 138222 |
| 2023-12-04 | -6.25 | $27.83 | 286700 |
| 2023-12-01 | -1.27 | $27.88 | 195544 |
| 2023-11-30 | 0.00 | $27.62 | 129000 |
| 2023-11-29 | -10.00 | $27.37 | 286700 |
| 2023-11-28 | -13.57 | $27.32 | 298100 |
| 2023-11-27 | -8.61 | $27.34 | 205810 |
| 2023-11-24 | -7.95 | $27.35 | 67836 |
| 2023-11-22 | -12.58 | $27.28 | 154005 |
| 2023-11-21 | -19.87 | $27.17 | 273525 |
| 2023-11-20 | -20.53 | $27.16 | 326700 |
| 2023-11-17 | -22.52 | $27.13 | 241900 |
| 2023-11-16 | -39.74 | $26.87 | 205200 |
| 2023-11-15 | -29.14 | $27.03 | 254300 |
| 2023-11-14 | -31.13 | $27.00 | 289113 |
| 2023-11-13 | -68.21 | $26.44 | 92700 |
| 2023-11-10 | -66.89 | $26.46 | 173800 |
| 2023-11-09 | -72.19 | $26.38 | 183930 |
| 2023-11-08 | -63.58 | $26.51 | 191502 |
| 2023-11-07 | -43.05 | $26.82 | 227900 |
| 2023-11-06 | -29.14 | $27.03 | 216119 |
| 2023-11-03 | -11.80 | $27.28 | 204630 |
| 2023-11-02 | 0.00 | $27.26 | 221525 |
| 2023-11-01 | -26.84 | $26.48 | 662500 |
| 2023-10-31 | -35.79 | $26.31 | 419500 |
| 2023-10-30 | -42.63 | $26.18 | 94600 |
| 2023-10-27 | -47.89 | $26.08 | 167535 |
| 2023-10-26 | -27.89 | $26.46 | 146400 |
| 2023-10-25 | -29.47 | $26.43 | 197635 |
| 2023-10-24 | -28.95 | $26.44 | 277400 |
| 2023-10-23 | -50.00 | $26.19 | 277700 |
| 2023-10-20 | -46.09 | $26.33 | 341706 |
| 2023-10-19 | -37.96 | $26.61 | 2.4M |
| 2023-10-18 | -41.79 | $26.72 | 236818 |
| 2023-10-17 | -40.07 | $26.87 | 118400 |
| 2023-10-16 | -39.39 | $26.89 | 127516 |
| 2023-10-13 | -48.48 | $26.62 | 127749 |
| 2023-10-12 | -54.88 | $26.43 | 119624 |
| 2023-10-11 | -48.15 | $26.63 | 128500 |
| 2023-10-10 | -58.25 | $26.33 | 132400 |
| 2023-10-09 | -66.33 | $26.09 | 80049 |
| 2023-10-06 | -79.46 | $25.70 | 110527 |
| 2023-10-05 | -88.22 | $25.44 | 174400 |
| 2023-10-04 | -89.90 | $25.39 | 327600 |
| 2023-10-03 | -89.75 | $25.52 | 805314 |
| 2023-10-02 | -95.63 | $25.65 | 315621 |
| 2023-09-29 | -93.18 | $26.42 | 806100 |
| 2023-09-28 | -98.73 | $26.50 | 241200 |
| 2023-09-27 | -97.89 | $26.67 | 303300 |
| 2023-09-26 | -97.62 | $26.83 | 439600 |
| 2023-09-25 | -58.47 | $27.37 | 958433 |
| 2023-09-22 | -62.71 | $27.32 | 422300 |
| 2023-09-21 | -41.53 | $27.57 | 143622 |
| 2023-09-20 | -16.10 | $27.87 | 167300 |
| 2023-09-19 | -17.27 | $27.79 | 283234 |
| 2023-09-18 | -8.18 | $27.89 | 101744 |
| 2023-09-15 | -18.18 | $27.78 | 261700 |
| 2023-09-14 | -2.86 | $27.90 | 116341 |
| 2023-09-13 | -18.39 | $27.59 | 136400 |
| 2023-09-12 | -31.03 | $27.48 | 144700 |
| 2023-09-11 | -51.72 | $27.30 | 113600 |
| 2023-09-08 | -49.43 | $27.32 | 122700 |
| 2023-09-07 | -65.52 | $27.18 | 185300 |
| 2023-09-06 | -93.10 | $26.94 | 202119 |
| 2023-09-05 | -67.65 | $27.29 | 126400 |
| 2023-09-01 | -33.82 | $27.52 | 90125 |
| 2023-08-31 | -41.18 | $27.47 | 111300 |
| 2023-08-30 | -23.53 | $27.59 | 246433 |
| 2023-08-29 | -13.43 | $27.65 | 123200 |
| 2023-08-28 | -50.57 | $27.50 | 138329 |
| 2023-08-25 | -68.04 | $27.38 | 137000 |
| 2023-08-24 | -86.60 | $27.20 | 134303 |
| 2023-08-23 | -70.54 | $27.40 | 287536 |
| 2023-08-22 | -84.75 | $27.25 | 439100 |
| 2023-08-21 | -83.05 | $27.27 | 200100 |
| 2023-08-18 | -79.83 | $27.31 | 327200 |
| 2023-08-17 | -96.46 | $27.17 | 145400 |
| 2023-08-16 | -99.12 | $27.14 | 120400 |
| 2023-08-15 | -94.69 | $27.19 | 135500 |
| 2023-08-14 | -68.14 | $27.49 | 169100 |
| 2023-08-11 | -54.87 | $27.64 | 135200 |
| 2023-08-10 | -67.26 | $27.50 | 166514 |
| 2023-08-09 | -63.72 | $27.54 | 212600 |
| 2023-08-08 | -75.22 | $27.41 | 111700 |
| 2023-08-07 | -69.75 | $27.43 | 77100 |
| 2023-08-04 | -66.91 | $27.35 | 165135 |
| 2023-08-03 | -56.55 | $27.44 | 143700 |
| 2023-08-02 | -43.71 | $27.60 | 181600 |
| 2023-08-01 | -28.48 | $27.83 | 361641 |
| 2023-07-31 | -17.88 | $27.99 | 155500 |
| 2023-07-28 | -28.48 | $27.83 | 386431 |
| 2023-07-27 | -27.01 | $27.79 | 177200 |
| 2023-07-26 | -6.70 | $28.14 | 191800 |
| 2023-07-25 | -6.70 | $28.14 | 117000 |
| 2023-07-24 | -6.70 | $28.14 | 174308 |
| 2023-07-21 | -4.85 | $28.04 | 163600 |
| 2023-07-20 | -2.13 | $27.85 | 164447 |
| 2023-07-19 | -11.72 | $27.60 | 226229 |
| 2023-07-18 | -20.31 | $27.49 | 215900 |
| 2023-07-17 | -30.47 | $27.36 | 237344 |
| 2023-07-14 | -27.34 | $27.40 | 162738 |
| 2023-07-13 | 0.00 | $27.75 | 161012 |
| 2023-07-12 | -3.48 | $27.58 | 279709 |
| 2023-07-11 | -4.65 | $27.29 | 135837 |
| 2023-07-10 | -33.72 | $27.04 | 116307 |
| 2023-07-07 | -47.78 | $26.94 | 136824 |
| 2023-07-06 | -55.56 | $26.87 | 300412 |
| 2023-07-05 | -28.89 | $27.11 | 123900 |
| 2023-07-03 | -30.00 | $27.10 | 152035 |
| 2023-06-30 | -40.66 | $27.00 | 269500 |
| 2023-06-29 | -42.75 | $26.81 | 204600 |
| 2023-06-28 | -57.25 | $26.62 | 352814 |
| 2023-06-27 | -54.96 | $26.65 | 372100 |
| 2023-06-26 | -42.75 | $26.81 | 105000 |
| 2023-06-23 | -65.65 | $26.51 | 195400 |
| 2023-06-22 | -38.93 | $26.86 | 221700 |
| 2023-06-21 | -19.85 | $27.11 | 228441 |
| 2023-06-20 | -32.06 | $26.95 | 242305 |
| 2023-06-16 | -11.45 | $27.22 | 166700 |
| 2023-06-15 | -15.27 | $27.17 | 291400 |
| 2023-06-14 | -34.35 | $26.92 | 279700 |
| 2023-06-13 | -35.11 | $26.91 | 336100 |
| 2023-06-12 | -38.17 | $26.87 | 203700 |
| 2023-06-09 | -26.72 | $27.02 | 209100 |
| 2023-06-08 | -3.05 | $27.33 | 221634 |
| 2023-06-07 | -0.79 | $27.31 | 193004 |
| 2023-06-06 | -26.32 | $26.90 | 355604 |
| 2023-06-05 | -35.96 | $26.79 | 214508 |
| 2023-06-02 | -29.82 | $26.86 | 508500 |
| 2023-06-01 | -73.68 | $26.36 | 424500 |
| 2023-05-31 | -85.71 | $26.24 | 336407 |
| 2023-05-30 | -86.14 | $26.33 | 424042 |
| 2023-05-26 | -84.40 | $26.37 | 178900 |
| 2023-05-25 | -86.11 | $26.36 | 208100 |
| 2023-05-24 | -68.93 | $26.58 | 212100 |
| 2023-05-23 | -48.54 | $26.79 | 616335 |
| 2023-05-22 | -50.49 | $26.77 | 131841 |
| 2023-05-19 | -54.05 | $26.77 | 181310 |
| 2023-05-18 | -54.05 | $26.77 | 362505 |
| 2023-05-17 | -62.16 | $26.68 | 179000 |
| 2023-05-16 | -69.37 | $26.60 | 268900 |
| 2023-05-15 | -22.52 | $27.12 | 213722 |
| 2023-05-12 | -41.44 | $26.91 | 130600 |
| 2023-05-11 | -53.15 | $26.78 | 165336 |
| 2023-05-10 | -37.84 | $26.95 | 236600 |
| 2023-05-09 | -41.23 | $26.93 | 187701 |
| 2023-05-08 | -50.88 | $26.82 | 208536 |
| 2023-05-05 | -48.25 | $26.85 | 95700 |
| 2023-05-04 | -84.21 | $26.44 | 467100 |
| 2023-05-03 | -88.35 | $26.49 | 354400 |
| 2023-05-02 | -77.67 | $26.60 | 421949 |
| 2023-05-01 | -28.26 | $27.14 | 238314 |
| 2023-04-28 | -29.35 | $27.13 | 378800 |
| 2023-04-27 | -42.57 | $26.97 | 101200 |
| 2023-04-26 | -56.78 | $26.73 | 145500 |
| 2023-04-25 | -19.25 | $27.09 | 461046 |
| 2023-04-24 | -1.73 | $27.37 | 94949 |
| 2023-04-21 | -8.13 | $27.20 | 185900 |
| 2023-04-20 | -14.63 | $27.04 | 136819 |
| 2023-04-19 | -8.13 | $27.20 | 245747 |
| 2023-04-18 | -10.16 | $27.15 | 210600 |
| 2023-04-17 | -7.32 | $27.22 | 241000 |
| 2023-04-14 | -9.76 | $27.16 | 325200 |
| 2023-04-13 | -8.13 | $27.20 | 175743 |
| 2023-04-12 | -8.54 | $27.19 | 240611 |
| 2023-04-11 | -2.98 | $27.22 | 344342 |
| 2023-04-10 | -3.18 | $27.07 | 283943 |
| 2023-04-06 | -4.57 | $27.03 | 264100 |
| 2023-04-05 | -0.48 | $27.02 | 228722 |
| 2023-04-04 | -15.79 | $26.70 | 188200 |
| 2023-04-03 | -16.81 | $26.82 | 221514 |
| 2023-03-31 | -26.52 | $26.63 | 649219 |
| 2023-03-30 | -32.61 | $26.49 | 180800 |
| 2023-03-29 | -39.57 | $26.33 | 461346 |
| 2023-03-28 | -53.04 | $26.02 | 220645 |
| 2023-03-27 | -61.30 | $25.83 | 139726 |
| 2023-03-24 | -74.26 | $25.55 | 225140 |
| 2023-03-23 | -94.50 | $25.42 | 364500 |
| 2023-03-22 | -90.75 | $25.74 | 193812 |
| 2023-03-21 | -66.47 | $26.16 | 191300 |
| 2023-03-20 | -76.30 | $25.99 | 134400 |
| 2023-03-17 | -87.43 | $25.81 | 214841 |
| 2023-03-16 | -69.31 | $26.20 | 613900 |
| 2023-03-15 | -89.80 | $25.92 | 584219 |
| 2023-03-14 | -66.84 | $26.42 | 296700 |
| 2023-03-13 | -81.87 | $26.13 | 971131 |
| 2023-03-10 | -96.18 | $26.20 | 344700 |
| 2023-03-09 | -87.70 | $26.64 | 291800 |
| 2023-03-08 | -68.85 | $26.87 | 230736 |
| 2023-03-07 | -68.85 | $26.87 | 216400 |
| 2023-03-06 | -48.36 | $27.12 | 186100 |
| 2023-03-03 | -45.08 | $27.16 | 303400 |
| 2023-03-02 | -65.57 | $26.91 | 244000 |
| 2023-03-01 | -92.62 | $26.58 | 278505 |
| 2023-02-28 | -93.40 | $26.72 | 297200 |
| 2023-02-27 | -82.80 | $26.94 | 255819 |
| 2023-02-24 | -65.59 | $27.10 | 194105 |
| 2023-02-23 | -53.76 | $27.21 | 134749 |
| 2023-02-22 | -83.87 | $26.93 | 223900 |
| 2023-02-21 | -91.30 | $26.87 | 234500 |
| 2023-02-17 | -54.79 | $27.31 | 206600 |
| 2023-02-16 | -41.33 | $27.40 | 161425 |
| 2023-02-15 | -10.26 | $27.63 | 279624 |
| 2023-02-14 | -19.23 | $27.56 | 252000 |
| 2023-02-13 | -25.00 | $27.53 | 316800 |
| 2023-02-10 | -40.00 | $27.41 | 260905 |
| 2023-02-09 | -87.50 | $27.03 | 511417 |
| 2023-02-08 | -60.00 | $27.25 | 373900 |
| 2023-02-07 | -41.25 | $27.40 | 1.0M |
| 2023-02-06 | -50.00 | $27.33 | 2.2M |
| 2023-02-03 | -37.04 | $27.33 | 2.1M |
| 2023-02-02 | -6.57 | $27.64 | 421524 |
| 2023-02-01 | -16.06 | $27.51 | 430600 |
| 2023-01-31 | -12.84 | $27.54 | 420119 |
| 2023-01-30 | -34.46 | $27.22 | 435029 |
| 2023-01-27 | -16.22 | $27.49 | 428308 |
| 2023-01-26 | -13.51 | $27.53 | 240200 |
| 2023-01-25 | -27.03 | $27.33 | 213628 |
| 2023-01-24 | -16.89 | $27.48 | 200700 |
| 2023-01-23 | -17.57 | $27.47 | 249316 |
| 2023-01-20 | -33.11 | $27.24 | 169348 |
| 2023-01-19 | -43.24 | $27.09 | 378400 |
| 2023-01-18 | -43.24 | $27.09 | 240600 |
| 2023-01-17 | -12.84 | $27.54 | 372315 |
| 2023-01-13 | -4.93 | $27.60 | 180400 |
| 2023-01-12 | -7.04 | $27.57 | 231200 |
| 2023-01-11 | -18.44 | $27.40 | 214724 |
| 2023-01-10 | -35.46 | $27.16 | 195004 |
| 2023-01-09 | -36.88 | $27.14 | 235415 |
| 2023-01-06 | -51.06 | $26.94 | 179536 |
| 2023-01-05 | -81.56 | $26.51 | 306441 |
| 2023-01-04 | -73.76 | $26.62 | 258700 |
| 2023-01-03 | -88.67 | $26.42 | 350800 |
| 2022-12-30 | -72.85 | $26.69 | 365800 |
| 2022-12-29 | -71.98 | $26.79 | 340822 |
| 2022-12-28 | -89.01 | $26.48 | 588200 |
| 2022-12-27 | -66.48 | $26.89 | 241900 |
| 2022-12-23 | -71.43 | $26.80 | 168240 |
| 2022-12-22 | -78.02 | $26.68 | 404128 |
| 2022-12-21 | -68.75 | $26.89 | 325500 |
| 2022-12-20 | -91.48 | $26.49 | 397100 |
| 2022-12-19 | -92.05 | $26.48 | 286500 |
| 2022-12-16 | -82.14 | $26.72 | 187000 |
| 2022-12-15 | -71.92 | $27.05 | 385229 |
| 2022-12-14 | -54.11 | $27.31 | 611800 |
| 2022-12-13 | -40.41 | $27.51 | 518500 |
| 2022-12-12 | -61.64 | $27.20 | 340941 |
| 2022-12-09 | -88.36 | $26.81 | 305516 |
| 2022-12-08 | -71.92 | $27.05 | 185800 |
| 2022-12-07 | -53.01 | $27.13 | 233327 |
| 2022-12-06 | -48.09 | $27.22 | 225400 |
| 2022-12-05 | -36.61 | $27.43 | 252500 |
| 2022-12-02 | -18.03 | $27.77 | 284900 |
| 2022-12-01 | -16.76 | $27.79 | 460200 |
| 2022-11-30 | 0.00 | $27.92 | 204712 |
| 2022-11-29 | -24.84 | $27.43 | 202723 |
| 2022-11-28 | -30.57 | $27.34 | 230200 |
| 2022-11-25 | -4.46 | $27.75 | 101902 |
| 2022-11-23 | 0.00 | $27.68 | 452500 |
| 2022-11-22 | -0.60 | $27.62 | 179200 |
| 2022-11-21 | -12.00 | $27.12 | 167700 |
| 2022-11-18 | -7.98 | $27.18 | 265400 |
| 2022-11-17 | -21.92 | $26.85 | 386035 |
| 2022-11-16 | -9.33 | $27.12 | 507400 |
| 2022-11-15 | -12.44 | $27.05 | 517119 |
| 2022-11-14 | -15.11 | $26.99 | 337200 |
| 2022-11-11 | -7.17 | $27.15 | 178132 |
| 2022-11-10 | -3.88 | $27.13 | 243800 |
| 2022-11-09 | -27.87 | $26.28 | 235846 |
| 2022-11-08 | -9.41 | $26.81 | 344503 |
| 2022-11-07 | -13.24 | $26.70 | 410944 |
| 2022-11-04 | -8.01 | $26.85 | 248138 |
| 2022-11-03 | -15.68 | $26.63 | 327800 |
| 2022-11-02 | -20.91 | $26.48 | 416933 |
| 2022-11-01 | -5.73 | $26.84 | 414200 |
| 2022-10-31 | -4.21 | $26.71 | 268233 |
| 2022-10-28 | -1.22 | $26.64 | 406500 |
| 2022-10-27 | -7.27 | $26.38 | 325900 |
| 2022-10-26 | -7.88 | $26.08 | 502000 |
| 2022-10-25 | -14.29 | $25.95 | 276000 |
| 2022-10-24 | -33.00 | $25.57 | 420910 |
| 2022-10-21 | -31.03 | $25.61 | 545732 |
| 2022-10-20 | -55.80 | $25.20 | 274100 |
| 2022-10-19 | -59.64 | $25.55 | 464600 |
| 2022-10-18 | -62.37 | $25.64 | 465842 |
| 2022-10-17 | -71.58 | $25.29 | 220900 |
| 2022-10-14 | -86.09 | $24.74 | 259300 |
| 2022-10-13 | -72.70 | $25.25 | 615300 |
| 2022-10-12 | -100.00 | $24.59 | 216938 |
| 2022-10-11 | -90.77 | $25.02 | 512500 |
| 2022-10-10 | -98.43 | $24.91 | 205700 |
| 2022-10-07 | -93.88 | $25.09 | 274207 |
| 2022-10-06 | -86.99 | $25.36 | 286600 |
| 2022-10-05 | -71.94 | $25.95 | 293300 |
| 2022-10-04 | -64.54 | $26.24 | 834211 |
| 2022-10-03 | -81.89 | $25.56 | 407200 |
| 2022-09-30 | -99.23 | $24.88 | 433600 |
| 2022-09-29 | -94.10 | $25.10 | 488900 |
| 2022-09-28 | -76.92 | $25.77 | 712500 |
| 2022-09-27 | -96.92 | $24.99 | 560344 |
| 2022-09-26 | -97.14 | $25.04 | 607033 |
| 2022-09-23 | -92.20 | $25.79 | 506613 |
| 2022-09-22 | -100.00 | $27.06 | 493745 |
| 2022-09-21 | -98.16 | $27.40 | 249000 |
| 2022-09-20 | -80.00 | $27.72 | 209000 |
| 2022-09-19 | -61.88 | $28.01 | 239544 |
| 2022-09-16 | -77.50 | $27.76 | 463229 |
| 2022-09-15 | -56.88 | $28.09 | 242205 |
| 2022-09-14 | -28.75 | $28.54 | 369800 |
| 2022-09-13 | -53.75 | $28.14 | 381300 |
| 2022-09-12 | -15.00 | $28.76 | 230717 |
| 2022-09-09 | -36.25 | $28.42 | 199300 |
| 2022-09-08 | -55.63 | $28.11 | 253108 |
| 2022-09-07 | -61.25 | $28.02 | 316534 |
| 2022-09-06 | -84.38 | $27.65 | 445600 |
| 2022-09-02 | -69.82 | $27.82 | 284903 |
| 2022-09-01 | -63.00 | $27.74 | 796537 |
| 2022-08-31 | -62.50 | $27.75 | 348300 |
| 2022-08-30 | -49.50 | $28.01 | 555600 |
| 2022-08-29 | -19.00 | $28.62 | 222222 |
| 2022-08-26 | -21.50 | $28.57 | 341729 |
| 2022-08-25 | 0.00 | $29.00 | 384430 |
| 2022-08-24 | -2.72 | $28.79 | 587700 |
| 2022-08-23 | -7.88 | $28.65 | 245600 |
| 2022-08-22 | -20.20 | $28.40 | 189503 |
| 2022-08-19 | -6.20 | $28.65 | 284648 |
| 2022-08-18 | -1.77 | $28.76 | 180239 |
| 2022-08-17 | -6.76 | $28.46 | 320600 |
| 2022-08-16 | -1.69 | $28.61 | 306200 |
| 2022-08-15 | -0.73 | $28.42 | 519400 |
| 2022-08-12 | -0.36 | $28.43 | 380600 |
| 2022-08-11 | -6.21 | $28.11 | 206240 |
| 2022-08-10 | -1.29 | $27.89 | 260800 |
| 2022-08-09 | -11.94 | $27.56 | 256200 |
| 2022-08-08 | -17.74 | $27.38 | 220003 |
| 2022-08-05 | -23.23 | $27.21 | 772042 |
| 2022-08-04 | -22.26 | $27.24 | 328413 |
| 2022-08-03 | -11.61 | $27.57 | 586313 |
| 2022-08-02 | -12.14 | $27.55 | 428302 |
| 2022-08-01 | -5.75 | $27.75 | 546600 |
| 2022-07-29 | -3.19 | $27.83 | 379215 |
| 2022-07-28 | -2.77 | $27.61 | 477444 |
| 2022-07-27 | -1.69 | $27.13 | 270123 |
| 2022-07-26 | -5.88 | $26.88 | 268900 |
| 2022-07-25 | 0.00 | $26.77 | 369502 |
| 2022-07-22 | -14.10 | $26.14 | 315900 |
| 2022-07-21 | -11.33 | $26.13 | 590946 |
| 2022-07-20 | -12.67 | $26.11 | 494400 |
| 2022-07-19 | -7.33 | $26.19 | 232400 |
| 2022-07-18 | -30.53 | $25.72 | 299341 |
| 2022-07-15 | -35.79 | $25.62 | 344229 |
| 2022-07-14 | -52.26 | $25.35 | 413900 |
| 2022-07-13 | -54.17 | $25.50 | 439400 |
| 2022-07-12 | -63.76 | $25.44 | 211131 |
| 2022-07-11 | -62.86 | $25.70 | 231812 |
| 2022-07-08 | -66.59 | $25.77 | 373100 |
| 2022-07-07 | -69.89 | $25.77 | 353518 |
| 2022-07-06 | -81.10 | $25.26 | 486946 |
| 2022-07-05 | -78.02 | $25.40 | 373714 |
| 2022-07-01 | -62.42 | $26.11 | 319105 |
| 2022-06-30 | -70.55 | $25.74 | 473142 |
| 2022-06-29 | -69.89 | $25.77 | 517902 |
| 2022-06-28 | -65.27 | $25.98 | 547300 |
| 2022-06-27 | -69.67 | $25.78 | 744622 |
| 2022-06-24 | -76.92 | $25.45 | 412941 |
| 2022-06-23 | -82.64 | $25.19 | 309800 |
| 2022-06-22 | -82.86 | $25.18 | 504020 |
| 2022-06-21 | -76.48 | $25.47 | 294530 |
| 2022-06-17 | -93.19 | $24.71 | 1.2M |
| 2022-06-16 | -97.22 | $25.11 | 759600 |
| 2022-06-15 | -90.49 | $26.00 | 782100 |
| 2022-06-14 | -95.02 | $26.09 | 1.8M |
| 2022-06-13 | -96.36 | $26.57 | 493100 |
| 2022-06-10 | -50.79 | $27.67 | 470500 |
| 2022-06-09 | -28.09 | $28.11 | 450000 |
| 2022-06-08 | -12.37 | $28.58 | 384517 |
| 2022-06-07 | 0.00 | $28.93 | 424500 |
| 2022-06-06 | -6.25 | $28.51 | 301500 |
| 2022-06-03 | -2.73 | $28.45 | 581404 |
| 2022-06-02 | 0.00 | $28.52 | 469000 |
| 2022-06-01 | -2.95 | $28.26 | 441000 |
| 2022-05-31 | -10.68 | $28.05 | 807609 |
| 2022-05-27 | -1.30 | $28.23 | 418100 |
| 2022-05-26 | -8.70 | $27.85 | 358200 |
| 2022-05-25 | -3.85 | $27.71 | 503246 |
| 2022-05-24 | -20.33 | $27.41 | 817536 |
| 2022-05-23 | -26.92 | $27.29 | 412017 |
| 2022-05-20 | -43.96 | $26.98 | 446930 |
| 2022-05-19 | -57.14 | $26.89 | 489000 |
| 2022-05-18 | -59.64 | $27.09 | 3.1M |
| 2022-05-17 | -48.93 | $27.39 | 423500 |
| 2022-05-16 | -62.50 | $27.01 | 330000 |
| 2022-05-13 | -73.57 | $26.70 | 421900 |
| 2022-05-12 | -90.36 | $26.23 | 455704 |
| 2022-05-11 | -87.91 | $26.36 | 874731 |
| 2022-05-10 | -86.45 | $26.40 | 712500 |
| 2022-05-09 | -80.90 | $26.60 | 581121 |
| 2022-05-06 | -51.69 | $27.38 | 388300 |
| 2022-05-05 | -57.30 | $27.23 | 391541 |
| 2022-05-04 | -38.20 | $27.74 | 587043 |
| 2022-05-03 | -65.92 | $27.00 | 997200 |
| 2022-05-02 | -84.27 | $26.51 | 645118 |
| 2022-04-29 | -94.95 | $26.69 | 3.2M |
| 2022-04-28 | -60.09 | $27.45 | 898437 |
| 2022-04-27 | -80.73 | $27.00 | 279733 |
| 2022-04-26 | -81.19 | $26.99 | 396100 |
| 2022-04-25 | -75.23 | $27.12 | 568900 |
| 2022-04-22 | -70.48 | $27.59 | 346230 |
| 2022-04-21 | -32.34 | $28.22 | 505821 |
| 2022-04-20 | -6.56 | $28.62 | 476300 |
| 2022-04-19 | -2.89 | $28.41 | 541200 |
| 2022-04-18 | -9.33 | $28.24 | 254105 |
| 2022-04-14 | -8.13 | $28.25 | 450800 |
| 2022-04-13 | -4.55 | $28.22 | 608600 |
| 2022-04-12 | -8.55 | $28.11 | 721800 |
| 2022-04-11 | -14.53 | $27.97 | 495300 |
| 2022-04-08 | -2.14 | $28.26 | 494400 |
| 2022-04-07 | -3.59 | $28.12 | 393700 |
| 2022-04-06 | -8.97 | $28.00 | 323200 |
| 2022-04-05 | -17.04 | $27.82 | 309000 |
| 2022-04-04 | -5.34 | $27.92 | 352100 |
| 2022-04-01 | -0.99 | $27.97 | 660300 |
| 2022-03-31 | -14.43 | $27.69 | 288523 |
| 2022-03-30 | -1.07 | $27.82 | 454307 |
| 2022-03-29 | 0.00 | $27.69 | 439902 |
| 2022-03-28 | -4.97 | $27.48 | 503334 |
| 2022-03-25 | 0.00 | $27.57 | 406906 |
| 2022-03-24 | -0.44 | $27.27 | 412000 |
| 2022-03-23 | -6.39 | $27.00 | 601130 |
| 2022-03-22 | -9.40 | $26.92 | 3.2M |
| 2022-03-21 | -12.78 | $26.83 | 254600 |
| 2022-03-18 | -26.32 | $26.47 | 344404 |
| 2022-03-17 | -23.68 | $26.54 | 509304 |
| 2022-03-16 | -33.08 | $26.29 | 1.6M |
| 2022-03-15 | -35.34 | $26.23 | 652800 |
| 2022-03-14 | -36.47 | $26.20 | 595500 |
| 2022-03-11 | -18.80 | $26.67 | 356536 |
| 2022-03-10 | -10.53 | $26.89 | 240900 |
| 2022-03-09 | -21.05 | $26.61 | 462621 |
| 2022-03-08 | -11.28 | $26.87 | 523000 |
| 2022-03-07 | -10.31 | $26.86 | 448400 |
| 2022-03-04 | -0.85 | $26.85 | 263541 |
| 2022-03-03 | -5.53 | $26.56 | 231000 |
| 2022-03-02 | -3.59 | $26.39 | 341600 |
| 2022-03-01 | -13.10 | $25.97 | 432700 |
| 2022-02-28 | -2.56 | $26.03 | 461001 |
| 2022-02-25 | -19.29 | $25.64 | 669037 |
| 2022-02-24 | -67.14 | $24.97 | 452213 |
| 2022-02-23 | -94.26 | $24.76 | 403300 |
| 2022-02-22 | -66.24 | $24.87 | 411123 |
| 2022-02-18 | -45.36 | $25.08 | 305345 |
| 2022-02-17 | -36.61 | $25.24 | 189200 |
| 2022-02-16 | -31.15 | $25.34 | 456300 |
| 2022-02-15 | -36.07 | $25.25 | 215500 |
| 2022-02-14 | -33.88 | $25.29 | 395600 |
| 2022-02-11 | -17.49 | $25.59 | 448741 |
| 2022-02-10 | -32.79 | $25.31 | 303136 |
| 2022-02-09 | -4.37 | $25.83 | 216900 |
| 2022-02-08 | -14.04 | $25.61 | 266500 |
| 2022-02-07 | -12.92 | $25.63 | 196000 |
| 2022-02-04 | -15.17 | $25.59 | 192600 |
| 2022-02-03 | -11.24 | $25.66 | 234000 |
| 2022-02-02 | -2.81 | $25.81 | 349629 |
| 2022-02-01 | -6.75 | $25.60 | 426000 |
| 2022-01-31 | -11.04 | $25.53 | 553732 |
| 2022-01-28 | -35.58 | $25.13 | 469528 |
| 2022-01-27 | -44.17 | $24.99 | 424639 |
| 2022-01-26 | -46.63 | $24.95 | 584600 |
| 2022-01-25 | -53.37 | $24.84 | 662300 |
| 2022-01-24 | -63.19 | $24.68 | 589515 |
| 2022-01-21 | -61.19 | $24.89 | 569700 |
| 2022-01-20 | -42.25 | $25.11 | 177223 |
| 2022-01-19 | -30.99 | $25.27 | 410400 |
| 2022-01-18 | -16.39 | $25.41 | 507700 |
| 2022-01-14 | -9.84 | $25.53 | 334904 |
| 2022-01-13 | -11.48 | $25.50 | 655100 |
| 2022-01-12 | -5.26 | $25.50 | 300100 |
| 2022-01-11 | -2.55 | $25.41 | 436232 |
| 2022-01-10 | -10.46 | $25.25 | 419100 |
| 2022-01-07 | -7.19 | $25.30 | 496600 |
| 2022-01-06 | -18.95 | $25.12 | 296200 |
| 2022-01-05 | -23.53 | $25.05 | 330845 |
| 2022-01-04 | -8.39 | $25.19 | 316500 |
| 2022-01-03 | -0.84 | $25.06 | 371300 |
| 2021-12-31 | -2.70 | $24.96 | 215300 |
| 2021-12-30 | -11.21 | $24.74 | 371700 |
| 2021-12-29 | -11.21 | $24.74 | 201517 |
| 2021-12-28 | -12.93 | $24.72 | 278003 |
| 2021-12-27 | -18.97 | $24.65 | 278829 |
| 2021-12-23 | -36.21 | $24.45 | 407200 |
| 2021-12-22 | -36.36 | $24.55 | 366708 |
| 2021-12-21 | -49.24 | $24.38 | 461116 |
| 2021-12-20 | -63.64 | $24.19 | 418900 |
| 2021-12-17 | -47.73 | $24.40 | 253300 |
| 2021-12-16 | -28.79 | $24.65 | 590422 |
| 2021-12-15 | -36.36 | $24.55 | 588400 |
| 2021-12-14 | -59.86 | $24.28 | 184800 |
| 2021-12-13 | -46.48 | $24.47 | 192100 |
| 2021-12-10 | -45.07 | $24.49 | 228538 |
| 2021-12-09 | -52.11 | $24.39 | 310300 |
| 2021-12-08 | -39.44 | $24.57 | 155800 |
| 2021-12-07 | -39.44 | $24.57 | 382744 |
| 2021-12-06 | -58.17 | $24.35 | 197831 |
| 2021-12-03 | -74.51 | $24.10 | 223017 |
| 2021-12-02 | -74.51 | $24.10 | 147142 |
| 2021-12-01 | -98.04 | $23.74 | 201200 |
| 2021-11-30 | -98.57 | $23.95 | 270400 |
| 2021-11-29 | -74.49 | $24.62 | 134000 |
| 2021-11-26 | -82.65 | $24.54 | 129740 |
| 2021-11-24 | -36.36 | $25.03 | 201700 |
| 2021-11-23 | -58.43 | $24.84 | 122440 |
| 2021-11-22 | -78.70 | $24.70 | 134345 |
| 2021-11-19 | -89.81 | $24.58 | 215400 |
| 2021-11-18 | -91.21 | $24.72 | 205134 |
| 2021-11-17 | -93.67 | $24.81 | 402400 |
| 2021-11-16 | -72.73 | $24.99 | 240900 |
| 2021-11-15 | -62.34 | $25.07 | 168603 |
| 2021-11-12 | -83.12 | $24.91 | 98637 |
| 2021-11-11 | -93.15 | $24.87 | 113125 |
| 2021-11-10 | -93.06 | $24.88 | 189406 |
| 2021-11-09 | -42.74 | $25.02 | 188635 |
| 2021-11-08 | -42.97 | $25.00 | 218539 |
| 2021-11-05 | -30.77 | $25.15 | 194246 |
| 2021-11-04 | -39.23 | $25.04 | 156941 |
| 2021-11-03 | -29.10 | $25.16 | 260800 |
| 2021-11-02 | -18.54 | $25.22 | 222039 |
| 2021-11-01 | -11.24 | $25.35 | 150800 |
| 2021-10-29 | -28.09 | $25.05 | 202300 |
| 2021-10-28 | -18.09 | $25.21 | 141700 |
| 2021-10-27 | -23.94 | $25.10 | 235000 |
| 2021-10-26 | -11.17 | $25.34 | 222000 |
| 2021-10-25 | -2.20 | $25.45 | 159200 |
| 2021-10-22 | -3.30 | $25.43 | 94300 |
| 2021-10-21 | -8.24 | $25.34 | 185200 |
| 2021-10-20 | -1.11 | $25.45 | 187348 |
| 2021-10-19 | -0.65 | $25.21 | 140100 |
| 2021-10-18 | -8.61 | $25.05 | 157508 |
| 2021-10-15 | -4.82 | $25.10 | 125427 |
| 2021-10-14 | -0.66 | $25.02 | 129800 |
| 2021-10-13 | 0.00 | $24.71 | 137430 |
| 2021-10-12 | -16.36 | $24.44 | 185812 |
| 2021-10-11 | -34.78 | $24.27 | 133933 |
| 2021-10-08 | -34.71 | $24.31 | 117500 |
| 2021-10-07 | -42.06 | $24.25 | 156900 |
| 2021-10-06 | -54.89 | $24.12 | 174700 |
| 2021-10-05 | -53.62 | $24.16 | 499400 |
| 2021-10-04 | -48.55 | $24.23 | 215139 |
| 2021-10-01 | -76.82 | $23.87 | 275600 |
| 2021-09-30 | -90.20 | $23.67 | 234400 |
| 2021-09-29 | -74.51 | $23.91 | 261213 |
| 2021-09-28 | -82.35 | $23.79 | 253000 |
| 2021-09-27 | -63.40 | $24.08 | 219600 |
| 2021-09-24 | -73.86 | $23.92 | 192720 |
| 2021-09-23 | -67.97 | $24.01 | 231200 |
| 2021-09-22 | -68.63 | $24.00 | 343614 |
| 2021-09-21 | -82.35 | $23.79 | 326705 |
| 2021-09-20 | -85.62 | $23.74 | 296100 |
| 2021-09-17 | -80.53 | $24.14 | 151325 |
| 2021-09-16 | -56.52 | $24.40 | 317235 |
| 2021-09-15 | -43.48 | $24.55 | 191700 |
| 2021-09-14 | -52.17 | $24.45 | 181500 |
| 2021-09-13 | -40.00 | $24.59 | 79100 |
| 2021-09-10 | -53.91 | $24.43 | 111000 |
| 2021-09-09 | -35.65 | $24.64 | 136900 |
| 2021-09-08 | -20.87 | $24.81 | 131400 |
| 2021-09-07 | -29.57 | $24.71 | 191400 |
| 2021-09-03 | -7.83 | $24.96 | 130600 |
| 2021-09-02 | -0.87 | $25.04 | 133600 |
| 2021-09-01 | -8.33 | $24.67 | 237417 |
| 2021-08-31 | -39.29 | $24.41 | 151841 |
| 2021-08-30 | -30.95 | $24.48 | 186940 |
| 2021-08-27 | -28.57 | $24.50 | 151019 |
| 2021-08-26 | -61.90 | $24.22 | 118546 |
| 2021-08-25 | -30.95 | $24.48 | 391600 |
| 2021-08-24 | -50.00 | $24.32 | 251300 |
| 2021-08-23 | -54.76 | $24.28 | 270246 |
| 2021-08-20 | -63.10 | $24.21 | 278625 |
| 2021-08-19 | -89.29 | $23.99 | 192900 |
| 2021-08-18 | -55.95 | $24.27 | 133300 |
| 2021-08-17 | -26.19 | $24.52 | 173603 |
| 2021-08-16 | -9.92 | $24.62 | 110316 |
| 2021-08-13 | -4.29 | $24.68 | 158500 |
| 2021-08-12 | -0.74 | $24.69 | 148107 |
| 2021-08-11 | -2.31 | $24.61 | 144300 |
| 2021-08-10 | -7.38 | $24.47 | 180505 |
| 2021-08-09 | -27.05 | $24.23 | 123600 |
| 2021-08-06 | -22.66 | $24.33 | 104903 |
| 2021-08-05 | -20.77 | $24.37 | 105600 |
| 2021-08-04 | -33.85 | $24.20 | 272808 |
| 2021-08-03 | -18.46 | $24.40 | 233500 |
| 2021-08-02 | -33.82 | $24.24 | 107629 |
| 2021-07-30 | -34.78 | $24.24 | 128500 |
| 2021-07-29 | -16.67 | $24.49 | 169200 |
| 2021-07-28 | -23.91 | $24.39 | 276849 |
| 2021-07-27 | -26.09 | $24.36 | 397144 |
| 2021-07-26 | -30.43 | $24.30 | 297539 |
| 2021-07-23 | -43.48 | $24.12 | 260100 |
| 2021-07-22 | -52.17 | $24.00 | 120909 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.47
2026-07-20
Close Price
$44.16
Vol: 177126Average Directional Index - Detailed Analysis
Minimum
5.99
Average
19.45
Maximum
57.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.47 | $44.16 | 177126 |
| 2026-07-17 | 9.03 | $44.19 | 144200 |
| 2026-07-16 | 8.57 | $44.31 | 159500 |
| 2026-07-15 | 8.52 | $43.86 | 239882 |
| 2026-07-14 | 8.47 | $44.32 | 162900 |
| 2026-07-13 | 7.98 | $44.31 | 243244 |
| 2026-07-10 | 7.74 | $43.79 | 172831 |
| 2026-07-09 | 8.08 | $43.79 | 124200 |
| 2026-07-08 | 8.16 | $44.08 | 208600 |
| 2026-07-07 | 7.93 | $44.11 | 241400 |
| 2026-07-06 | 7.69 | $43.36 | 190900 |
| 2026-07-02 | 8.04 | $43.70 | 200300 |
| 2026-07-01 | 8.43 | $43.13 | 394623 |
| 2026-06-30 | 8.62 | $43.50 | 226500 |
| 2026-06-29 | 8.83 | $43.82 | 436020 |
| 2026-06-26 | 8.80 | $44.03 | 398600 |
| 2026-06-25 | 8.69 | $43.79 | 191000 |
| 2026-06-24 | 8.77 | $43.63 | 192700 |
| 2026-06-23 | 8.98 | $43.69 | 187816 |
| 2026-06-22 | 9.20 | $43.16 | 186600 |
| 2026-06-18 | 9.38 | $42.96 | 158130 |
| 2026-06-17 | 9.32 | $42.81 | 364400 |
| 2026-06-16 | 9.37 | $43.20 | 287400 |
| 2026-06-15 | 9.85 | $43.25 | 301215 |
| 2026-06-12 | 10.30 | $43.54 | 274041 |
| 2026-06-11 | 10.75 | $43.20 | 481741 |
| 2026-06-10 | 11.22 | $43.33 | 214613 |
| 2026-06-09 | 11.75 | $43.11 | 223500 |
| 2026-06-08 | 12.01 | $43.01 | 652700 |
| 2026-06-05 | 12.35 | $43.46 | 521900 |
| 2026-06-04 | 12.83 | $43.39 | 477910 |
| 2026-06-03 | 13.34 | $43.11 | 231816 |
| 2026-06-02 | 13.98 | $43.14 | 269637 |
| 2026-06-01 | 14.10 | $42.52 | 688100 |
| 2026-05-29 | 13.92 | $42.88 | 287506 |
| 2026-05-28 | 14.09 | $43.36 | 139400 |
| 2026-05-27 | 14.73 | $43.77 | 219901 |
| 2026-05-26 | 15.18 | $44.16 | 226400 |
| 2026-05-22 | 15.02 | $44.57 | 108300 |
| 2026-05-21 | 14.69 | $44.25 | 265831 |
| 2026-05-20 | 14.59 | $44.11 | 176404 |
| 2026-05-19 | 14.48 | $44.35 | 300200 |
| 2026-05-18 | 14.58 | $44.00 | 456231 |
| 2026-05-15 | 15.13 | $43.65 | 438935 |
| 2026-05-14 | 15.72 | $44.12 | 237261 |
| 2026-05-13 | 16.26 | $43.64 | 400026 |
| 2026-05-12 | 16.86 | $43.76 | 192134 |
| 2026-05-11 | 17.50 | $43.52 | 219332 |
| 2026-05-08 | 17.90 | $43.07 | 470439 |
| 2026-05-07 | 18.32 | $43.47 | 226800 |
| 2026-05-06 | 18.89 | $43.68 | 276400 |
| 2026-05-05 | 19.85 | $44.42 | 138040 |
| 2026-05-04 | 19.87 | $44.48 | 132648 |
| 2026-05-01 | 19.95 | $44.41 | 181200 |
| 2026-04-30 | 19.76 | $44.73 | 308526 |
| 2026-04-29 | 19.56 | $43.88 | 217900 |
| 2026-04-28 | 20.03 | $43.80 | 211446 |
| 2026-04-27 | 20.66 | $43.55 | 166700 |
| 2026-04-24 | 21.44 | $43.49 | 158200 |
| 2026-04-23 | 22.54 | $43.56 | 161000 |
| 2026-04-22 | 23.70 | $42.92 | 254726 |
| 2026-04-21 | 24.51 | $42.82 | 268548 |
| 2026-04-20 | 25.37 | $43.09 | 238700 |
| 2026-04-17 | 26.66 | $43.13 | 186847 |
| 2026-04-16 | 27.79 | $43.40 | 115900 |
| 2026-04-15 | 29.05 | $43.22 | 363000 |
| 2026-04-14 | 30.50 | $43.51 | 124400 |
| 2026-04-13 | 32.02 | $43.57 | 223200 |
| 2026-04-10 | 33.31 | $44.10 | 178200 |
| 2026-04-09 | 33.78 | $44.22 | 237500 |
| 2026-04-08 | 34.28 | $44.06 | 252700 |
| 2026-04-07 | 35.40 | $44.06 | 351009 |
| 2026-04-06 | 35.93 | $43.75 | 215236 |
| 2026-04-02 | 36.90 | $43.80 | 171100 |
| 2026-04-01 | 37.92 | $43.50 | 270200 |
| 2026-03-31 | 39.21 | $43.66 | 493920 |
| 2026-03-30 | 40.48 | $43.92 | 337337 |
| 2026-03-27 | 41.17 | $43.86 | 527600 |
| 2026-03-26 | 41.90 | $43.78 | 222139 |
| 2026-03-25 | 43.00 | $43.94 | 152704 |
| 2026-03-24 | 43.62 | $43.94 | 192100 |
| 2026-03-23 | 44.29 | $43.48 | 151800 |
| 2026-03-20 | 45.53 | $43.16 | 420336 |
| 2026-03-19 | 46.84 | $43.85 | 600800 |
| 2026-03-18 | 47.14 | $43.61 | 271200 |
| 2026-03-17 | 47.57 | $43.96 | 237400 |
| 2026-03-16 | 47.35 | $43.95 | 171400 |
| 2026-03-13 | 47.25 | $43.81 | 259357 |
| 2026-03-12 | 47.23 | $43.53 | 213817 |
| 2026-03-11 | 47.21 | $43.53 | 188512 |
| 2026-03-10 | 47.50 | $43.32 | 388334 |
| 2026-03-09 | 47.66 | $43.64 | 410600 |
| 2026-03-06 | 47.90 | $43.69 | 363500 |
| 2026-03-05 | 47.96 | $43.67 | 1.1M |
| 2026-03-04 | 47.75 | $43.94 | 295603 |
| 2026-03-03 | 47.52 | $43.86 | 155004 |
| 2026-03-02 | 47.33 | $44.02 | 211700 |
| 2026-02-27 | 46.22 | $43.77 | 264704 |
| 2026-02-26 | 45.22 | $43.44 | 197141 |
| 2026-02-25 | 44.29 | $43.24 | 240121 |
| 2026-02-24 | 43.39 | $43.30 | 226423 |
| 2026-02-23 | 42.47 | $43.17 | 269800 |
| 2026-02-20 | 41.19 | $43.06 | 247316 |
| 2026-02-19 | 40.02 | $42.82 | 226500 |
| 2026-02-18 | 38.86 | $42.51 | 352500 |
| 2026-02-17 | 37.65 | $42.86 | 291446 |
| 2026-02-13 | 35.92 | $42.96 | 176718 |
| 2026-02-12 | 34.12 | $42.04 | 201200 |
| 2026-02-11 | 32.44 | $41.77 | 175145 |
| 2026-02-10 | 30.99 | $41.25 | 296329 |
| 2026-02-09 | 29.71 | $40.94 | 426200 |
| 2026-02-06 | 28.63 | $40.77 | 198124 |
| 2026-02-05 | 27.53 | $40.57 | 210029 |
| 2026-02-04 | 26.69 | $40.53 | 171830 |
| 2026-02-03 | 25.74 | $40.54 | 236600 |
| 2026-02-02 | 24.80 | $39.84 | 330258 |
| 2026-01-30 | 24.25 | $40.10 | 150500 |
| 2026-01-29 | 23.68 | $40.22 | 313100 |
| 2026-01-28 | 22.08 | $40.00 | 184200 |
| 2026-01-27 | 20.64 | $39.91 | 166816 |
| 2026-01-26 | 19.35 | $39.52 | 206200 |
| 2026-01-23 | 18.29 | $39.31 | 240400 |
| 2026-01-22 | 17.24 | $39.41 | 170113 |
| 2026-01-21 | 16.12 | $39.39 | 443821 |
| 2026-01-20 | 15.06 | $39.07 | 228000 |
| 2026-01-16 | 14.13 | $39.32 | 243400 |
| 2026-01-15 | 13.17 | $39.05 | 259000 |
| 2026-01-14 | 12.39 | $38.78 | 291710 |
| 2026-01-13 | 11.86 | $38.48 | 238438 |
| 2026-01-12 | 11.78 | $38.13 | 170836 |
| 2026-01-09 | 12.34 | $37.95 | 227600 |
| 2026-01-08 | 12.93 | $37.74 | 305026 |
| 2026-01-07 | 12.82 | $37.44 | 347100 |
| 2026-01-06 | 12.68 | $37.77 | 295900 |
| 2026-01-05 | 13.00 | $38.00 | 349741 |
| 2026-01-02 | 13.34 | $38.23 | 431136 |
| 2025-12-31 | 14.04 | $37.87 | 219800 |
| 2025-12-30 | 14.12 | $38.05 | 313100 |
| 2025-12-29 | 14.37 | $37.91 | 167009 |
| 2025-12-26 | 14.52 | $37.80 | 73026 |
| 2025-12-24 | 14.45 | $37.91 | 88609 |
| 2025-12-23 | 14.54 | $37.89 | 196037 |
| 2025-12-22 | 14.62 | $37.70 | 375200 |
| 2025-12-19 | 14.35 | $37.49 | 306100 |
| 2025-12-18 | 14.18 | $37.67 | 281447 |
| 2025-12-17 | 14.14 | $37.73 | 236820 |
| 2025-12-16 | 13.78 | $37.64 | 259224 |
| 2025-12-15 | 13.39 | $38.02 | 187300 |
| 2025-12-12 | 13.34 | $37.88 | 131500 |
| 2025-12-11 | 13.29 | $38.24 | 212242 |
| 2025-12-10 | 13.84 | $38.11 | 246500 |
| 2025-12-09 | 14.31 | $38.20 | 292015 |
| 2025-12-08 | 14.95 | $38.38 | 264500 |
| 2025-12-05 | 15.38 | $38.62 | 141800 |
| 2025-12-04 | 15.20 | $38.77 | 169339 |
| 2025-12-03 | 15.00 | $38.64 | 191502 |
| 2025-12-02 | 14.95 | $38.48 | 203600 |
| 2025-12-01 | 14.90 | $38.87 | 229320 |
| 2025-11-28 | 14.00 | $39.26 | 90900 |
| 2025-11-26 | 12.77 | $38.93 | 435641 |
| 2025-11-25 | 11.78 | $38.60 | 305900 |
| 2025-11-24 | 11.31 | $38.57 | 169328 |
| 2025-11-21 | 10.88 | $38.44 | 217541 |
| 2025-11-20 | 10.52 | $38.22 | 185157 |
| 2025-11-19 | 10.01 | $38.28 | 194814 |
| 2025-11-18 | 9.94 | $38.46 | 202500 |
| 2025-11-17 | 9.66 | $38.42 | 211600 |
| 2025-11-14 | 9.36 | $38.54 | 225021 |
| 2025-11-13 | 9.10 | $38.27 | 229200 |
| 2025-11-12 | 9.16 | $38.49 | 180700 |
| 2025-11-11 | 8.87 | $38.44 | 139320 |
| 2025-11-10 | 8.65 | $38.27 | 163900 |
| 2025-11-07 | 8.63 | $38.15 | 139832 |
| 2025-11-06 | 8.94 | $37.76 | 225707 |
| 2025-11-05 | 9.12 | $37.63 | 225200 |
| 2025-11-04 | 9.01 | $37.38 | 228712 |
| 2025-11-03 | 8.37 | $37.58 | 596901 |
| 2025-10-31 | 7.69 | $37.60 | 274102 |
| 2025-10-30 | 7.45 | $37.72 | 391000 |
| 2025-10-29 | 7.38 | $37.67 | 622900 |
| 2025-10-28 | 7.42 | $37.83 | 185737 |
| 2025-10-27 | 7.72 | $38.11 | 182300 |
| 2025-10-24 | 8.11 | $38.04 | 210416 |
| 2025-10-23 | 8.29 | $38.01 | 226543 |
| 2025-10-22 | 8.47 | $38.14 | 188400 |
| 2025-10-21 | 8.86 | $38.08 | 160114 |
| 2025-10-20 | 9.05 | $38.27 | 156592 |
| 2025-10-17 | 9.14 | $37.95 | 151614 |
| 2025-10-16 | 9.47 | $38.01 | 341900 |
| 2025-10-15 | 9.81 | $38.31 | 244500 |
| 2025-10-14 | 9.67 | $38.08 | 173616 |
| 2025-10-13 | 10.07 | $37.95 | 137700 |
| 2025-10-10 | 10.24 | $37.71 | 173717 |
| 2025-10-09 | 10.43 | $38.00 | 135800 |
| 2025-10-08 | 10.74 | $38.51 | 147600 |
| 2025-10-07 | 10.57 | $38.37 | 255718 |
| 2025-10-06 | 10.28 | $38.34 | 281000 |
| 2025-10-03 | 10.06 | $38.27 | 856900 |
| 2025-10-02 | 9.83 | $38.18 | 148410 |
| 2025-10-01 | 9.78 | $38.21 | 299720 |
| 2025-09-30 | 9.50 | $38.29 | 254828 |
| 2025-09-29 | 9.25 | $38.23 | 190737 |
| 2025-09-26 | 8.98 | $38.28 | 303200 |
| 2025-09-25 | 8.46 | $38.06 | 176200 |
| 2025-09-24 | 8.36 | $38.38 | 224100 |
| 2025-09-23 | 7.97 | $38.02 | 145800 |
| 2025-09-22 | 8.37 | $37.71 | 123700 |
| 2025-09-19 | 8.25 | $37.60 | 184900 |
| 2025-09-18 | 8.19 | $37.85 | 191700 |
| 2025-09-17 | 8.24 | $37.80 | 116911 |
| 2025-09-16 | 8.08 | $37.65 | 168600 |
| 2025-09-15 | 7.92 | $37.94 | 211446 |
| 2025-09-12 | 8.30 | $37.91 | 293700 |
| 2025-09-11 | 8.71 | $37.96 | 182729 |
| 2025-09-10 | 8.97 | $37.68 | 216322 |
| 2025-09-09 | 8.83 | $37.41 | 164100 |
| 2025-09-08 | 8.17 | $37.30 | 280424 |
| 2025-09-05 | 7.48 | $37.55 | 218200 |
| 2025-09-04 | 6.90 | $37.72 | 181500 |
| 2025-09-03 | 6.78 | $37.71 | 128633 |
| 2025-09-02 | 6.38 | $37.78 | 241200 |
| 2025-08-29 | 6.12 | $37.97 | 147433 |
| 2025-08-28 | 6.35 | $37.96 | 137339 |
| 2025-08-27 | 6.47 | $37.95 | 142300 |
| 2025-08-26 | 6.58 | $37.87 | 104636 |
| 2025-08-25 | 6.42 | $37.83 | 218900 |
| 2025-08-22 | 6.58 | $38.07 | 129948 |
| 2025-08-21 | 6.67 | $37.92 | 172913 |
| 2025-08-20 | 6.98 | $37.94 | 447149 |
| 2025-08-19 | 7.26 | $37.75 | 186900 |
| 2025-08-18 | 6.99 | $37.61 | 141842 |
| 2025-08-15 | 6.75 | $37.83 | 185641 |
| 2025-08-14 | 6.86 | $38.03 | 152900 |
| 2025-08-13 | 7.22 | $38.10 | 174600 |
| 2025-08-12 | 7.58 | $37.90 | 175717 |
| 2025-08-11 | 7.62 | $37.78 | 127800 |
| 2025-08-08 | 7.89 | $37.99 | 171500 |
| 2025-08-07 | 8.19 | $38.05 | 182594 |
| 2025-08-06 | 8.37 | $37.96 | 129506 |
| 2025-08-05 | 8.62 | $38.01 | 131227 |
| 2025-08-04 | 8.88 | $38.34 | 143541 |
| 2025-08-01 | 8.60 | $38.04 | 232600 |
| 2025-07-31 | 8.68 | $38.29 | 136900 |
| 2025-07-30 | 8.21 | $38.09 | 159542 |
| 2025-07-29 | 7.82 | $38.05 | 103100 |
| 2025-07-28 | 7.81 | $37.55 | 88530 |
| 2025-07-25 | 8.03 | $37.80 | 159232 |
| 2025-07-24 | 7.73 | $37.90 | 202700 |
| 2025-07-23 | 7.44 | $37.68 | 134345 |
| 2025-07-22 | 7.33 | $37.59 | 152800 |
| 2025-07-21 | 7.37 | $37.40 | 93830 |
| 2025-07-18 | 7.41 | $37.72 | 103900 |
| 2025-07-17 | 7.31 | $37.35 | 175100 |
| 2025-07-16 | 7.43 | $37.17 | 156800 |
| 2025-07-15 | 7.45 | $37.25 | 142829 |
| 2025-07-14 | 7.54 | $37.34 | 123000 |
| 2025-07-11 | 7.77 | $37.13 | 73508 |
| 2025-07-10 | 7.70 | $37.14 | 227800 |
| 2025-07-09 | 7.49 | $37.02 | 115600 |
| 2025-07-08 | 7.12 | $36.99 | 282531 |
| 2025-07-07 | 6.69 | $37.12 | 218597 |
| 2025-07-03 | 6.50 | $37.28 | 123900 |
| 2025-07-02 | 6.62 | $37.12 | 415518 |
| 2025-07-01 | 6.57 | $37.06 | 1.1M |
| 2025-06-30 | 6.77 | $37.51 | 258800 |
| 2025-06-27 | 6.91 | $37.36 | 254400 |
| 2025-06-26 | 7.03 | $37.36 | 170439 |
| 2025-06-25 | 7.39 | $37.21 | 195600 |
| 2025-06-24 | 7.69 | $37.48 | 85400 |
| 2025-06-23 | 7.60 | $37.36 | 113272 |
| 2025-06-20 | 7.51 | $37.25 | 468100 |
| 2025-06-18 | 7.72 | $37.21 | 133000 |
| 2025-06-17 | 8.07 | $37.05 | 364012 |
| 2025-06-16 | 8.43 | $37.28 | 136900 |
| 2025-06-13 | 8.64 | $37.51 | 122600 |
| 2025-06-12 | 8.51 | $37.47 | 173562 |
| 2025-06-11 | 8.52 | $37.32 | 313100 |
| 2025-06-10 | 8.77 | $37.01 | 128336 |
| 2025-06-09 | 9.22 | $36.90 | 285689 |
| 2025-06-06 | 9.70 | $37.17 | 117330 |
| 2025-06-05 | 10.05 | $36.95 | 148752 |
| 2025-06-04 | 10.56 | $36.86 | 141800 |
| 2025-06-03 | 11.05 | $37.43 | 306636 |
| 2025-06-02 | 11.36 | $37.20 | 198865 |
| 2025-05-30 | 11.89 | $36.93 | 110400 |
| 2025-05-29 | 12.23 | $36.88 | 129300 |
| 2025-05-28 | 12.49 | $36.83 | 140824 |
| 2025-05-27 | 12.90 | $37.14 | 167600 |
| 2025-05-23 | 13.56 | $36.86 | 136509 |
| 2025-05-22 | 13.92 | $36.49 | 182410 |
| 2025-05-21 | 14.05 | $36.87 | 246916 |
| 2025-05-20 | 14.64 | $37.35 | 151246 |
| 2025-05-19 | 15.05 | $37.31 | 234700 |
| 2025-05-16 | 15.58 | $37.32 | 237700 |
| 2025-05-15 | 16.16 | $37.08 | 138006 |
| 2025-05-14 | 16.93 | $36.80 | 165923 |
| 2025-05-13 | 17.57 | $36.79 | 365810 |
| 2025-05-12 | 18.25 | $36.39 | 169400 |
| 2025-05-09 | 18.97 | $36.48 | 184000 |
| 2025-05-08 | 19.36 | $36.51 | 227156 |
| 2025-05-07 | 19.84 | $36.54 | 392465 |
| 2025-05-06 | 20.20 | $36.09 | 178441 |
| 2025-05-05 | 20.27 | $36.22 | 337732 |
| 2025-05-02 | 20.35 | $36.48 | 286200 |
| 2025-05-01 | 20.58 | $36.15 | 191500 |
| 2025-04-30 | 20.83 | $36.13 | 237495 |
| 2025-04-29 | 20.74 | $36.66 | 201327 |
| 2025-04-28 | 21.07 | $36.71 | 198825 |
| 2025-04-25 | 21.42 | $36.48 | 155839 |
| 2025-04-24 | 21.61 | $36.61 | 118600 |
| 2025-04-23 | 21.80 | $36.17 | 154124 |
| 2025-04-22 | 21.91 | $36.01 | 178408 |
| 2025-04-21 | 21.67 | $35.20 | 172900 |
| 2025-04-17 | 21.25 | $36.21 | 143043 |
| 2025-04-16 | 21.36 | $35.82 | 253829 |
| 2025-04-15 | 21.20 | $35.82 | 186031 |
| 2025-04-14 | 20.94 | $35.55 | 303100 |
| 2025-04-11 | 20.28 | $34.88 | 200200 |
| 2025-04-10 | 18.89 | $34.28 | 1.5M |
| 2025-04-09 | 17.16 | $34.91 | 508942 |
| 2025-04-08 | 15.33 | $33.62 | 474300 |
| 2025-04-07 | 13.61 | $33.95 | 1.6M |
| 2025-04-04 | 11.61 | $34.55 | 745100 |
| 2025-04-03 | 10.10 | $36.95 | 544919 |
| 2025-04-02 | 10.37 | $37.89 | 476700 |
| 2025-04-01 | 10.49 | $37.69 | 1.3M |
| 2025-03-31 | 10.88 | $37.49 | 215125 |
| 2025-03-28 | 11.46 | $37.33 | 231500 |
| 2025-03-27 | 11.80 | $37.17 | 145327 |
| 2025-03-26 | 12.16 | $37.61 | 224084 |
| 2025-03-25 | 12.50 | $37.49 | 397300 |
| 2025-03-24 | 12.87 | $37.71 | 125900 |
| 2025-03-21 | 12.96 | $37.40 | 168200 |
| 2025-03-20 | 13.26 | $37.76 | 202812 |
| 2025-03-19 | 13.18 | $37.66 | 302332 |
| 2025-03-18 | 13.12 | $37.40 | 130700 |
| 2025-03-17 | 13.31 | $37.52 | 186223 |
| 2025-03-14 | 13.51 | $37.05 | 151914 |
| 2025-03-13 | 14.10 | $36.35 | 144800 |
| 2025-03-12 | 14.21 | $36.46 | 299600 |
| 2025-03-11 | 14.37 | $36.29 | 266429 |
| 2025-03-10 | 14.36 | $36.23 | 268623 |
| 2025-03-07 | 14.14 | $36.20 | 210900 |
| 2025-03-06 | 13.76 | $35.79 | 242600 |
| 2025-03-05 | 13.21 | $36.41 | 166800 |
| 2025-03-04 | 12.92 | $36.60 | 297609 |
| 2025-03-03 | 13.07 | $37.28 | 613200 |
| 2025-02-28 | 13.73 | $37.42 | 214900 |
| 2025-02-27 | 14.18 | $36.74 | 289938 |
| 2025-02-26 | 14.28 | $37.11 | 692117 |
| 2025-02-25 | 14.55 | $36.97 | 482112 |
| 2025-02-24 | 14.69 | $37.32 | 387200 |
| 2025-02-21 | 15.14 | $37.42 | 278900 |
| 2025-02-20 | 15.45 | $37.60 | 471236 |
| 2025-02-19 | 15.77 | $37.68 | 873600 |
| 2025-02-18 | 15.67 | $37.65 | 371032 |
| 2025-02-14 | 15.73 | $37.29 | 239939 |
| 2025-02-13 | 15.86 | $37.31 | 397349 |
| 2025-02-12 | 16.20 | $37.05 | 263027 |
| 2025-02-11 | 16.71 | $37.27 | 254341 |
| 2025-02-10 | 17.20 | $37.28 | 189406 |
| 2025-02-07 | 17.57 | $37.05 | 292447 |
| 2025-02-06 | 18.17 | $37.09 | 504000 |
| 2025-02-05 | 18.76 | $37.37 | 365947 |
| 2025-02-04 | 19.10 | $37.04 | 396000 |
| 2025-02-03 | 19.72 | $37.12 | 650100 |
| 2025-01-31 | 20.46 | $36.79 | 539020 |
| 2025-01-30 | 20.71 | $37.34 | 470048 |
| 2025-01-29 | 20.85 | $36.72 | 469700 |
| 2025-01-28 | 21.27 | $36.66 | 696517 |
| 2025-01-27 | 21.97 | $36.64 | 420624 |
| 2025-01-24 | 22.70 | $37.65 | 330100 |
| 2025-01-23 | 21.76 | $37.66 | 301527 |
| 2025-01-22 | 20.79 | $37.64 | 279550 |
| 2025-01-21 | 19.76 | $38.28 | 372411 |
| 2025-01-17 | 18.74 | $37.58 | 465200 |
| 2025-01-16 | 18.04 | $37.48 | 317544 |
| 2025-01-15 | 17.52 | $36.84 | 334941 |
| 2025-01-14 | 17.31 | $36.54 | 412400 |
| 2025-01-13 | 17.51 | $35.92 | 169619 |
| 2025-01-10 | 18.25 | $35.82 | 311650 |
| 2025-01-08 | 19.02 | $36.19 | 229637 |
| 2025-01-07 | 19.70 | $35.81 | 233800 |
| 2025-01-06 | 20.57 | $35.86 | 247900 |
| 2025-01-03 | 21.52 | $36.08 | 166600 |
| 2025-01-02 | 22.60 | $35.86 | 232142 |
| 2024-12-31 | 23.56 | $35.65 | 173200 |
| 2024-12-30 | 24.34 | $35.55 | 299774 |
| 2024-12-27 | 24.94 | $35.54 | 167500 |
| 2024-12-26 | 25.69 | $35.61 | 133500 |
| 2024-12-24 | 26.64 | $35.82 | 84741 |
| 2024-12-23 | 27.68 | $35.49 | 200500 |
| 2024-12-20 | 28.35 | $35.37 | 133320 |
| 2024-12-19 | 28.89 | $34.83 | 157902 |
| 2024-12-18 | 29.07 | $34.64 | 250167 |
| 2024-12-17 | 29.25 | $35.57 | 157742 |
| 2024-12-16 | 30.14 | $35.81 | 160642 |
| 2024-12-13 | 31.46 | $36.11 | 128533 |
| 2024-12-12 | 33.09 | $36.46 | 228523 |
| 2024-12-11 | 34.35 | $36.49 | 129744 |
| 2024-12-10 | 35.74 | $36.34 | 223900 |
| 2024-12-09 | 37.20 | $36.53 | 122400 |
| 2024-12-06 | 38.50 | $37.04 | 276238 |
| 2024-12-05 | 39.25 | $37.43 | 148400 |
| 2024-12-04 | 39.65 | $37.15 | 129813 |
| 2024-12-03 | 40.15 | $37.49 | 111801 |
| 2024-12-02 | 40.16 | $37.56 | 222829 |
| 2024-11-29 | 40.03 | $38.24 | 61733 |
| 2024-11-27 | 39.10 | $37.84 | 194332 |
| 2024-11-26 | 38.27 | $37.59 | 222439 |
| 2024-11-25 | 37.59 | $37.43 | 289900 |
| 2024-11-22 | 36.87 | $37.78 | 238200 |
| 2024-11-21 | 35.30 | $37.66 | 350100 |
| 2024-11-20 | 33.72 | $36.83 | 236800 |
| 2024-11-19 | 32.46 | $36.75 | 105500 |
| 2024-11-18 | 31.15 | $36.52 | 172904 |
| 2024-11-15 | 29.95 | $36.07 | 204500 |
| 2024-11-14 | 29.01 | $35.64 | 168118 |
| 2024-11-13 | 28.31 | $35.59 | 119300 |
| 2024-11-12 | 27.53 | $35.65 | 458805 |
| 2024-11-11 | 26.71 | $35.89 | 445000 |
| 2024-11-08 | 25.64 | $35.58 | 141300 |
| 2024-11-07 | 24.80 | $35.28 | 244600 |
| 2024-11-06 | 24.10 | $35.11 | 214744 |
| 2024-11-05 | 23.53 | $34.43 | 99406 |
| 2024-11-04 | 23.78 | $33.82 | 123100 |
| 2024-11-01 | 25.01 | $33.69 | 158700 |
| 2024-10-31 | 26.30 | $34.10 | 90500 |
| 2024-10-30 | 26.88 | $33.96 | 134000 |
| 2024-10-29 | 27.72 | $33.92 | 135325 |
| 2024-10-28 | 28.61 | $34.15 | 185500 |
| 2024-10-25 | 29.11 | $34.10 | 87000 |
| 2024-10-24 | 29.51 | $34.38 | 135700 |
| 2024-10-23 | 29.41 | $34.35 | 72038 |
| 2024-10-22 | 29.36 | $34.33 | 125800 |
| 2024-10-21 | 29.30 | $34.36 | 198403 |
| 2024-10-18 | 28.98 | $34.57 | 225022 |
| 2024-10-17 | 28.77 | $34.49 | 133884 |
| 2024-10-16 | 28.29 | $34.56 | 77547 |
| 2024-10-15 | 27.87 | $34.18 | 82600 |
| 2024-10-14 | 27.75 | $34.39 | 108200 |
| 2024-10-11 | 27.58 | $34.14 | 82400 |
| 2024-10-10 | 27.70 | $33.83 | 70300 |
| 2024-10-09 | 28.13 | $33.84 | 98410 |
| 2024-10-08 | 28.67 | $33.78 | 121227 |
| 2024-10-07 | 29.17 | $33.95 | 117722 |
| 2024-10-04 | 29.38 | $34.23 | 99294 |
| 2024-10-03 | 29.24 | $34.05 | 92400 |
| 2024-10-02 | 29.24 | $33.93 | 211800 |
| 2024-10-01 | 29.45 | $33.77 | 95200 |
| 2024-09-30 | 29.87 | $33.60 | 262606 |
| 2024-09-27 | 30.56 | $33.45 | 300100 |
| 2024-09-26 | 31.42 | $33.20 | 106736 |
| 2024-09-25 | 32.32 | $33.96 | 125206 |
| 2024-09-24 | 31.68 | $33.96 | 100900 |
| 2024-09-23 | 30.81 | $34.00 | 142707 |
| 2024-09-20 | 30.02 | $33.64 | 151600 |
| 2024-09-19 | 29.52 | $33.44 | 87200 |
| 2024-09-18 | 28.93 | $33.49 | 82200 |
| 2024-09-17 | 28.34 | $33.58 | 374931 |
| 2024-09-16 | 27.79 | $33.63 | 165831 |
| 2024-09-13 | 27.30 | $33.30 | 75000 |
| 2024-09-12 | 27.18 | $32.87 | 217800 |
| 2024-09-11 | 27.59 | $32.68 | 193044 |
| 2024-09-10 | 28.31 | $32.69 | 265500 |
| 2024-09-09 | 28.75 | $32.61 | 272200 |
| 2024-09-06 | 29.21 | $32.54 | 212222 |
| 2024-09-05 | 29.70 | $32.84 | 169440 |
| 2024-09-04 | 29.59 | $32.81 | 244449 |
| 2024-09-03 | 29.48 | $32.89 | 143646 |
| 2024-08-30 | 29.49 | $33.04 | 102835 |
| 2024-08-29 | 29.26 | $32.79 | 111900 |
| 2024-08-28 | 29.28 | $32.55 | 147834 |
| 2024-08-27 | 29.40 | $32.66 | 108603 |
| 2024-08-26 | 29.11 | $32.89 | 137100 |
| 2024-08-23 | 28.42 | $32.74 | 119924 |
| 2024-08-22 | 27.94 | $32.48 | 109136 |
| 2024-08-21 | 27.67 | $32.45 | 65100 |
| 2024-08-20 | 27.45 | $32.38 | 204222 |
| 2024-08-19 | 27.21 | $32.59 | 170500 |
| 2024-08-16 | 26.75 | $32.40 | 125500 |
| 2024-08-15 | 26.50 | $32.22 | 95700 |
| 2024-08-14 | 26.39 | $32.11 | 171000 |
| 2024-08-13 | 26.42 | $31.83 | 95622 |
| 2024-08-12 | 26.87 | $31.71 | 98820 |
| 2024-08-09 | 27.24 | $31.79 | 138146 |
| 2024-08-08 | 27.64 | $31.94 | 274538 |
| 2024-08-07 | 28.06 | $31.53 | 455300 |
| 2024-08-06 | 28.52 | $31.44 | 159400 |
| 2024-08-05 | 29.42 | $30.91 | 229400 |
| 2024-08-02 | 30.77 | $31.65 | 203416 |
| 2024-08-01 | 31.19 | $32.01 | 108500 |
| 2024-07-31 | 30.47 | $31.82 | 173200 |
| 2024-07-30 | 29.77 | $31.79 | 157200 |
| 2024-07-29 | 29.29 | $31.60 | 270000 |
| 2024-07-26 | 29.03 | $31.55 | 97732 |
| 2024-07-25 | 28.80 | $31.28 | 434300 |
| 2024-07-24 | 28.65 | $31.39 | 137418 |
| 2024-07-23 | 28.17 | $31.61 | 179833 |
| 2024-07-22 | 27.02 | $31.82 | 172000 |
| 2024-07-19 | 25.81 | $31.51 | 126000 |
| 2024-07-18 | 24.74 | $31.50 | 120300 |
| 2024-07-17 | 23.62 | $31.40 | 108600 |
| 2024-07-16 | 22.44 | $31.27 | 180901 |
| 2024-07-15 | 21.62 | $31.08 | 72034 |
| 2024-07-12 | 20.82 | $31.25 | 96100 |
| 2024-07-11 | 19.86 | $31.03 | 109036 |
| 2024-07-10 | 19.23 | $30.68 | 105814 |
| 2024-07-09 | 19.14 | $30.52 | 158332 |
| 2024-07-08 | 19.04 | $30.48 | 66247 |
| 2024-07-05 | 19.08 | $30.52 | 120700 |
| 2024-07-03 | 19.08 | $30.62 | 72500 |
| 2024-07-02 | 18.87 | $30.47 | 154600 |
| 2024-07-01 | 19.06 | $30.38 | 143000 |
| 2024-06-28 | 19.25 | $30.46 | 278511 |
| 2024-06-27 | 19.46 | $30.43 | 179347 |
| 2024-06-26 | 19.89 | $30.61 | 120200 |
| 2024-06-25 | 19.89 | $30.74 | 105743 |
| 2024-06-24 | 19.55 | $30.86 | 105800 |
| 2024-06-21 | 19.18 | $30.34 | 425200 |
| 2024-06-20 | 19.20 | $30.44 | 383514 |
| 2024-06-18 | 19.34 | $30.30 | 120400 |
| 2024-06-17 | 19.78 | $30.13 | 114900 |
| 2024-06-14 | 20.34 | $30.11 | 201119 |
| 2024-06-13 | 21.02 | $30.31 | 119317 |
| 2024-06-12 | 21.49 | $30.46 | 123600 |
| 2024-06-11 | 21.47 | $30.48 | 110201 |
| 2024-06-10 | 21.84 | $30.55 | 92905 |
| 2024-06-07 | 22.23 | $30.33 | 145629 |
| 2024-06-06 | 22.90 | $30.48 | 122000 |
| 2024-06-05 | 23.27 | $30.61 | 237320 |
| 2024-06-04 | 23.62 | $30.54 | 437600 |
| 2024-06-03 | 24.05 | $30.52 | 320700 |
| 2024-05-31 | 24.26 | $30.72 | 105114 |
| 2024-05-30 | 24.48 | $30.22 | 182221 |
| 2024-05-29 | 25.49 | $30.00 | 162811 |
| 2024-05-28 | 26.64 | $30.31 | 96400 |
| 2024-05-24 | 27.23 | $30.37 | 86344 |
| 2024-05-23 | 28.06 | $30.24 | 84400 |
| 2024-05-22 | 28.92 | $30.65 | 143900 |
| 2024-05-21 | 28.97 | $31.10 | 328206 |
| 2024-05-20 | 28.01 | $31.03 | 101729 |
| 2024-05-17 | 27.11 | $30.96 | 204820 |
| 2024-05-16 | 26.25 | $30.86 | 216006 |
| 2024-05-15 | 25.25 | $30.83 | 139404 |
| 2024-05-14 | 24.30 | $30.67 | 207714 |
| 2024-05-13 | 23.56 | $30.49 | 216000 |
| 2024-05-10 | 22.77 | $30.62 | 170617 |
| 2024-05-09 | 22.09 | $30.58 | 116303 |
| 2024-05-08 | 21.44 | $30.28 | 111745 |
| 2024-05-07 | 21.10 | $30.13 | 94900 |
| 2024-05-06 | 20.92 | $30.00 | 184549 |
| 2024-05-03 | 20.95 | $29.82 | 159100 |
| 2024-05-02 | 21.21 | $29.67 | 113800 |
| 2024-05-01 | 21.65 | $29.34 | 212500 |
| 2024-04-30 | 22.39 | $29.43 | 132800 |
| 2024-04-29 | 22.85 | $29.78 | 94100 |
| 2024-04-26 | 22.89 | $29.57 | 108100 |
| 2024-04-25 | 23.06 | $29.74 | 161400 |
| 2024-04-24 | 23.23 | $29.69 | 120200 |
| 2024-04-23 | 23.51 | $29.49 | 139932 |
| 2024-04-22 | 23.95 | $29.38 | 125900 |
| 2024-04-19 | 24.55 | $29.21 | 147200 |
| 2024-04-18 | 25.51 | $28.71 | 150700 |
| 2024-04-17 | 26.29 | $28.54 | 159800 |
| 2024-04-16 | 26.77 | $28.25 | 140526 |
| 2024-04-15 | 27.16 | $28.56 | 161904 |
| 2024-04-12 | 28.12 | $28.88 | 116600 |
| 2024-04-11 | 29.57 | $29.18 | 144900 |
| 2024-04-10 | 30.64 | $29.20 | 302100 |
| 2024-04-09 | 31.56 | $29.57 | 237836 |
| 2024-04-08 | 31.54 | $29.57 | 143100 |
| 2024-04-05 | 31.33 | $29.50 | 210400 |
| 2024-04-04 | 31.31 | $29.50 | 133500 |
| 2024-04-03 | 30.92 | $29.64 | 170600 |
| 2024-04-02 | 30.06 | $29.57 | 151702 |
| 2024-04-01 | 29.30 | $29.40 | 177912 |
| 2024-03-28 | 28.57 | $29.53 | 619628 |
| 2024-03-27 | 27.81 | $29.25 | 224200 |
| 2024-03-26 | 27.34 | $28.81 | 234326 |
| 2024-03-25 | 27.25 | $28.90 | 228630 |
| 2024-03-22 | 26.88 | $28.86 | 137105 |
| 2024-03-21 | 26.60 | $28.96 | 176900 |
| 2024-03-20 | 26.24 | $29.10 | 376800 |
| 2024-03-19 | 25.62 | $29.04 | 349021 |
| 2024-03-18 | 25.17 | $28.79 | 157000 |
| 2024-03-15 | 24.99 | $28.66 | 131905 |
| 2024-03-14 | 24.91 | $28.60 | 190901 |
| 2024-03-13 | 24.81 | $28.84 | 122900 |
| 2024-03-12 | 23.68 | $28.81 | 146700 |
| 2024-03-11 | 22.73 | $28.87 | 211337 |
| 2024-03-08 | 21.73 | $28.69 | 181216 |
| 2024-03-07 | 20.78 | $28.76 | 154200 |
| 2024-03-06 | 19.68 | $28.61 | 161700 |
| 2024-03-05 | 18.66 | $28.42 | 157841 |
| 2024-03-04 | 17.61 | $28.34 | 178900 |
| 2024-03-01 | 16.97 | $28.12 | 210200 |
| 2024-02-29 | 16.63 | $28.02 | 254929 |
| 2024-02-28 | 16.36 | $27.89 | 96300 |
| 2024-02-27 | 16.12 | $27.95 | 144905 |
| 2024-02-26 | 15.97 | $27.75 | 377247 |
| 2024-02-23 | 15.81 | $28.12 | 183900 |
| 2024-02-22 | 14.91 | $28.09 | 181200 |
| 2024-02-21 | 14.06 | $28.13 | 182800 |
| 2024-02-20 | 13.17 | $27.74 | 273100 |
| 2024-02-16 | 12.55 | $27.74 | 187200 |
| 2024-02-15 | 12.04 | $27.57 | 442000 |
| 2024-02-14 | 11.82 | $27.01 | 451041 |
| 2024-02-13 | 12.34 | $26.94 | 239400 |
| 2024-02-12 | 12.89 | $27.29 | 330500 |
| 2024-02-09 | 13.41 | $26.91 | 246210 |
| 2024-02-08 | 13.29 | $26.86 | 257428 |
| 2024-02-07 | 13.02 | $26.90 | 421200 |
| 2024-02-06 | 12.80 | $26.85 | 764001 |
| 2024-02-05 | 12.37 | $26.88 | 492544 |
| 2024-02-02 | 11.98 | $27.22 | 548345 |
| 2024-02-01 | 12.10 | $27.50 | 399925 |
| 2024-01-31 | 12.46 | $27.23 | 291100 |
| 2024-01-30 | 12.87 | $27.51 | 208000 |
| 2024-01-29 | 13.53 | $27.48 | 198600 |
| 2024-01-26 | 14.05 | $27.37 | 191609 |
| 2024-01-25 | 14.37 | $27.26 | 202307 |
| 2024-01-24 | 14.45 | $26.83 | 246100 |
| 2024-01-23 | 14.26 | $27.00 | 193800 |
| 2024-01-22 | 13.84 | $27.02 | 168600 |
| 2024-01-19 | 13.50 | $26.99 | 158000 |
| 2024-01-18 | 12.85 | $27.04 | 325100 |
| 2024-01-17 | 12.16 | $27.08 | 337809 |
| 2024-01-16 | 11.58 | $27.37 | 189400 |
| 2024-01-12 | 11.57 | $27.67 | 522534 |
| 2024-01-11 | 12.08 | $27.46 | 156406 |
| 2024-01-10 | 12.62 | $27.82 | 291000 |
| 2024-01-09 | 12.66 | $27.88 | 343500 |
| 2024-01-08 | 12.68 | $27.98 | 219600 |
| 2024-01-05 | 12.69 | $27.87 | 282216 |
| 2024-01-04 | 12.38 | $27.87 | 189104 |
| 2024-01-03 | 11.91 | $28.00 | 253300 |
| 2024-01-02 | 11.60 | $27.90 | 599437 |
| 2023-12-29 | 11.49 | $27.69 | 296731 |
| 2023-12-28 | 11.83 | $27.68 | 317200 |
| 2023-12-27 | 12.02 | $27.69 | 231639 |
| 2023-12-26 | 12.27 | $27.71 | 185304 |
| 2023-12-22 | 12.50 | $27.59 | 137500 |
| 2023-12-21 | 12.80 | $27.70 | 199207 |
| 2023-12-20 | 13.10 | $27.56 | 550400 |
| 2023-12-19 | 13.40 | $27.89 | 205918 |
| 2023-12-18 | 13.37 | $27.69 | 116300 |
| 2023-12-15 | 13.34 | $27.59 | 414140 |
| 2023-12-14 | 13.35 | $27.98 | 288940 |
| 2023-12-13 | 12.64 | $27.85 | 367689 |
| 2023-12-12 | 12.40 | $27.18 | 248238 |
| 2023-12-11 | 13.04 | $27.42 | 283900 |
| 2023-12-08 | 13.25 | $27.45 | 166805 |
| 2023-12-07 | 13.49 | $27.38 | 263212 |
| 2023-12-06 | 13.68 | $27.51 | 203812 |
| 2023-12-05 | 13.67 | $27.50 | 138222 |
| 2023-12-04 | 13.58 | $27.83 | 286700 |
| 2023-12-01 | 13.03 | $27.88 | 195544 |
| 2023-11-30 | 12.48 | $27.62 | 129000 |
| 2023-11-29 | 12.30 | $27.37 | 286700 |
| 2023-11-28 | 12.34 | $27.32 | 298100 |
| 2023-11-27 | 12.32 | $27.34 | 205810 |
| 2023-11-24 | 12.55 | $27.35 | 67836 |
| 2023-11-22 | 12.72 | $27.28 | 154005 |
| 2023-11-21 | 13.06 | $27.17 | 273525 |
| 2023-11-20 | 13.51 | $27.16 | 326700 |
| 2023-11-17 | 13.96 | $27.13 | 241900 |
| 2023-11-16 | 14.51 | $26.87 | 205200 |
| 2023-11-15 | 15.15 | $27.03 | 254300 |
| 2023-11-14 | 15.59 | $27.00 | 289113 |
| 2023-11-13 | 16.31 | $26.44 | 92700 |
| 2023-11-10 | 16.42 | $26.46 | 173800 |
| 2023-11-09 | 16.59 | $26.38 | 183930 |
| 2023-11-08 | 16.78 | $26.51 | 191502 |
| 2023-11-07 | 17.04 | $26.82 | 227900 |
| 2023-11-06 | 17.78 | $27.03 | 216119 |
| 2023-11-03 | 18.51 | $27.28 | 204630 |
| 2023-11-02 | 18.91 | $27.26 | 221525 |
| 2023-11-01 | 19.61 | $26.48 | 662500 |
| 2023-10-31 | 19.76 | $26.31 | 419500 |
| 2023-10-30 | 19.48 | $26.18 | 94600 |
| 2023-10-27 | 19.14 | $26.08 | 167535 |
| 2023-10-26 | 18.90 | $26.46 | 146400 |
| 2023-10-25 | 19.04 | $26.43 | 197635 |
| 2023-10-24 | 19.08 | $26.44 | 277400 |
| 2023-10-23 | 19.07 | $26.19 | 277700 |
| 2023-10-20 | 18.90 | $26.33 | 341706 |
| 2023-10-19 | 18.99 | $26.61 | 2.4M |
| 2023-10-18 | 19.42 | $26.72 | 236818 |
| 2023-10-17 | 19.99 | $26.87 | 118400 |
| 2023-10-16 | 20.78 | $26.89 | 127516 |
| 2023-10-13 | 21.49 | $26.62 | 127749 |
| 2023-10-12 | 21.87 | $26.43 | 119624 |
| 2023-10-11 | 22.24 | $26.63 | 128500 |
| 2023-10-10 | 22.73 | $26.33 | 132400 |
| 2023-10-09 | 22.80 | $26.09 | 80049 |
| 2023-10-06 | 22.35 | $25.70 | 110527 |
| 2023-10-05 | 21.25 | $25.44 | 174400 |
| 2023-10-04 | 19.39 | $25.39 | 327600 |
| 2023-10-03 | 17.43 | $25.52 | 805314 |
| 2023-10-02 | 15.46 | $25.65 | 315621 |
| 2023-09-29 | 13.61 | $26.42 | 806100 |
| 2023-09-28 | 12.40 | $26.50 | 241200 |
| 2023-09-27 | 11.34 | $26.67 | 303300 |
| 2023-09-26 | 10.45 | $26.83 | 439600 |
| 2023-09-25 | 9.74 | $27.37 | 958433 |
| 2023-09-22 | 9.68 | $27.32 | 422300 |
| 2023-09-21 | 9.83 | $27.57 | 143622 |
| 2023-09-20 | 10.21 | $27.87 | 167300 |
| 2023-09-19 | 9.91 | $27.79 | 283234 |
| 2023-09-18 | 9.75 | $27.89 | 101744 |
| 2023-09-15 | 9.78 | $27.78 | 261700 |
| 2023-09-14 | 9.60 | $27.90 | 116341 |
| 2023-09-13 | 9.51 | $27.59 | 136400 |
| 2023-09-12 | 9.86 | $27.48 | 144700 |
| 2023-09-11 | 9.96 | $27.30 | 113600 |
| 2023-09-08 | 9.93 | $27.32 | 122700 |
| 2023-09-07 | 9.63 | $27.18 | 185300 |
| 2023-09-06 | 9.01 | $26.94 | 202119 |
| 2023-09-05 | 8.34 | $27.29 | 126400 |
| 2023-09-01 | 8.46 | $27.52 | 90125 |
| 2023-08-31 | 8.89 | $27.47 | 111300 |
| 2023-08-30 | 9.22 | $27.59 | 246433 |
| 2023-08-29 | 9.24 | $27.65 | 123200 |
| 2023-08-28 | 9.48 | $27.50 | 138329 |
| 2023-08-25 | 9.90 | $27.38 | 137000 |
| 2023-08-24 | 10.19 | $27.20 | 134303 |
| 2023-08-23 | 10.50 | $27.40 | 287536 |
| 2023-08-22 | 10.62 | $27.25 | 439100 |
| 2023-08-21 | 10.96 | $27.27 | 200100 |
| 2023-08-18 | 11.33 | $27.31 | 327200 |
| 2023-08-17 | 11.66 | $27.17 | 145400 |
| 2023-08-16 | 12.20 | $27.14 | 120400 |
| 2023-08-15 | 12.58 | $27.19 | 135500 |
| 2023-08-14 | 13.03 | $27.49 | 169100 |
| 2023-08-11 | 13.34 | $27.64 | 135200 |
| 2023-08-10 | 13.63 | $27.50 | 166514 |
| 2023-08-09 | 13.93 | $27.54 | 212600 |
| 2023-08-08 | 14.38 | $27.41 | 111700 |
| 2023-08-07 | 14.94 | $27.43 | 77100 |
| 2023-08-04 | 15.47 | $27.35 | 165135 |
| 2023-08-03 | 16.02 | $27.44 | 143700 |
| 2023-08-02 | 16.77 | $27.60 | 181600 |
| 2023-08-01 | 17.35 | $27.83 | 361641 |
| 2023-07-31 | 17.49 | $27.99 | 155500 |
| 2023-07-28 | 17.16 | $27.83 | 386431 |
| 2023-07-27 | 16.99 | $27.79 | 177200 |
| 2023-07-26 | 16.72 | $28.14 | 191800 |
| 2023-07-25 | 15.69 | $28.14 | 117000 |
| 2023-07-24 | 14.65 | $28.14 | 174308 |
| 2023-07-21 | 13.55 | $28.04 | 163600 |
| 2023-07-20 | 12.57 | $27.85 | 164447 |
| 2023-07-19 | 11.85 | $27.60 | 226229 |
| 2023-07-18 | 11.29 | $27.49 | 215900 |
| 2023-07-17 | 10.92 | $27.36 | 237344 |
| 2023-07-14 | 10.78 | $27.40 | 162738 |
| 2023-07-13 | 10.48 | $27.75 | 161012 |
| 2023-07-12 | 9.74 | $27.58 | 279709 |
| 2023-07-11 | 9.15 | $27.29 | 135837 |
| 2023-07-10 | 9.01 | $27.04 | 116307 |
| 2023-07-07 | 9.27 | $26.94 | 136824 |
| 2023-07-06 | 9.58 | $26.87 | 300412 |
| 2023-07-05 | 10.03 | $27.11 | 123900 |
| 2023-07-03 | 10.10 | $27.10 | 152035 |
| 2023-06-30 | 10.20 | $27.00 | 269500 |
| 2023-06-29 | 10.54 | $26.81 | 204600 |
| 2023-06-28 | 10.90 | $26.62 | 352814 |
| 2023-06-27 | 10.81 | $26.65 | 372100 |
| 2023-06-26 | 10.75 | $26.81 | 105000 |
| 2023-06-23 | 10.79 | $26.51 | 195400 |
| 2023-06-22 | 10.75 | $26.86 | 221700 |
| 2023-06-21 | 11.26 | $27.11 | 228441 |
| 2023-06-20 | 11.79 | $26.95 | 242305 |
| 2023-06-16 | 12.17 | $27.22 | 166700 |
| 2023-06-15 | 12.07 | $27.17 | 291400 |
| 2023-06-14 | 12.21 | $26.92 | 279700 |
| 2023-06-13 | 12.46 | $26.91 | 336100 |
| 2023-06-12 | 12.63 | $26.87 | 203700 |
| 2023-06-09 | 12.98 | $27.02 | 209100 |
| 2023-06-08 | 12.96 | $27.33 | 221634 |
| 2023-06-07 | 12.81 | $27.31 | 193004 |
| 2023-06-06 | 12.73 | $26.90 | 355604 |
| 2023-06-05 | 13.26 | $26.79 | 214508 |
| 2023-06-02 | 13.82 | $26.86 | 508500 |
| 2023-06-01 | 14.50 | $26.36 | 424500 |
| 2023-05-31 | 14.17 | $26.24 | 336407 |
| 2023-05-30 | 13.54 | $26.33 | 424042 |
| 2023-05-26 | 13.03 | $26.37 | 178900 |
| 2023-05-25 | 12.51 | $26.36 | 208100 |
| 2023-05-24 | 11.97 | $26.58 | 212100 |
| 2023-05-23 | 11.95 | $26.79 | 616335 |
| 2023-05-22 | 12.17 | $26.77 | 131841 |
| 2023-05-19 | 12.24 | $26.77 | 181310 |
| 2023-05-18 | 12.38 | $26.77 | 362505 |
| 2023-05-17 | 12.25 | $26.68 | 179000 |
| 2023-05-16 | 12.05 | $26.60 | 268900 |
| 2023-05-15 | 11.92 | $27.12 | 213722 |
| 2023-05-12 | 12.39 | $26.91 | 130600 |
| 2023-05-11 | 12.45 | $26.78 | 165336 |
| 2023-05-10 | 12.33 | $26.95 | 236600 |
| 2023-05-09 | 12.37 | $26.93 | 187701 |
| 2023-05-08 | 12.39 | $26.82 | 208536 |
| 2023-05-05 | 12.52 | $26.85 | 95700 |
| 2023-05-04 | 12.51 | $26.44 | 467100 |
| 2023-05-03 | 11.82 | $26.49 | 354400 |
| 2023-05-02 | 11.31 | $26.60 | 421949 |
| 2023-05-01 | 10.78 | $27.14 | 238314 |
| 2023-04-28 | 11.20 | $27.13 | 378800 |
| 2023-04-27 | 11.48 | $26.97 | 101200 |
| 2023-04-26 | 11.44 | $26.73 | 145500 |
| 2023-04-25 | 11.36 | $27.09 | 461046 |
| 2023-04-24 | 11.88 | $27.37 | 94949 |
| 2023-04-21 | 12.38 | $27.20 | 185900 |
| 2023-04-20 | 12.83 | $27.04 | 136819 |
| 2023-04-19 | 13.18 | $27.20 | 245747 |
| 2023-04-18 | 13.74 | $27.15 | 210600 |
| 2023-04-17 | 14.32 | $27.22 | 241000 |
| 2023-04-14 | 14.93 | $27.16 | 325200 |
| 2023-04-13 | 15.69 | $27.20 | 175743 |
| 2023-04-12 | 16.47 | $27.19 | 240611 |
| 2023-04-11 | 17.20 | $27.22 | 344342 |
| 2023-04-10 | 18.09 | $27.07 | 283943 |
| 2023-04-06 | 18.79 | $27.03 | 264100 |
| 2023-04-05 | 19.53 | $27.02 | 228722 |
| 2023-04-04 | 20.14 | $26.70 | 188200 |
| 2023-04-03 | 20.61 | $26.82 | 221514 |
| 2023-03-31 | 21.42 | $26.63 | 649219 |
| 2023-03-30 | 21.85 | $26.49 | 180800 |
| 2023-03-29 | 22.11 | $26.33 | 461346 |
| 2023-03-28 | 22.11 | $26.02 | 220645 |
| 2023-03-27 | 21.80 | $25.83 | 139726 |
| 2023-03-24 | 21.13 | $25.55 | 225140 |
| 2023-03-23 | 19.74 | $25.42 | 364500 |
| 2023-03-22 | 18.55 | $25.74 | 193812 |
| 2023-03-21 | 17.67 | $26.16 | 191300 |
| 2023-03-20 | 17.05 | $25.99 | 134400 |
| 2023-03-17 | 16.11 | $25.81 | 214841 |
| 2023-03-16 | 14.78 | $26.20 | 613900 |
| 2023-03-15 | 13.38 | $25.92 | 584219 |
| 2023-03-14 | 12.03 | $26.42 | 296700 |
| 2023-03-13 | 11.03 | $26.13 | 971131 |
| 2023-03-10 | 9.74 | $26.20 | 344700 |
| 2023-03-09 | 8.76 | $26.64 | 291800 |
| 2023-03-08 | 8.35 | $26.87 | 230736 |
| 2023-03-07 | 8.07 | $26.87 | 216400 |
| 2023-03-06 | 7.88 | $27.12 | 186100 |
| 2023-03-03 | 8.20 | $27.16 | 303400 |
| 2023-03-02 | 8.51 | $26.91 | 244000 |
| 2023-03-01 | 8.32 | $26.58 | 278505 |
| 2023-02-28 | 7.69 | $26.72 | 297200 |
| 2023-02-27 | 7.28 | $26.94 | 255819 |
| 2023-02-24 | 7.29 | $27.10 | 194105 |
| 2023-02-23 | 6.97 | $27.21 | 134749 |
| 2023-02-22 | 6.87 | $26.93 | 223900 |
| 2023-02-21 | 6.43 | $26.87 | 234500 |
| 2023-02-17 | 5.99 | $27.31 | 206600 |
| 2023-02-16 | 6.17 | $27.40 | 161425 |
| 2023-02-15 | 6.41 | $27.63 | 279624 |
| 2023-02-14 | 6.53 | $27.56 | 252000 |
| 2023-02-13 | 6.54 | $27.53 | 316800 |
| 2023-02-10 | 6.81 | $27.41 | 260905 |
| 2023-02-09 | 7.02 | $27.03 | 511417 |
| 2023-02-08 | 7.07 | $27.25 | 373900 |
| 2023-02-07 | 7.36 | $27.40 | 1.0M |
| 2023-02-06 | 7.67 | $27.33 | 2.2M |
| 2023-02-03 | 7.87 | $27.33 | 2.1M |
| 2023-02-02 | 8.26 | $27.64 | 421524 |
| 2023-02-01 | 8.39 | $27.51 | 430600 |
| 2023-01-31 | 8.62 | $27.54 | 420119 |
| 2023-01-30 | 9.04 | $27.22 | 435029 |
| 2023-01-27 | 9.35 | $27.49 | 428308 |
| 2023-01-26 | 9.32 | $27.53 | 240200 |
| 2023-01-25 | 9.38 | $27.33 | 213628 |
| 2023-01-24 | 9.73 | $27.48 | 200700 |
| 2023-01-23 | 10.06 | $27.47 | 249316 |
| 2023-01-20 | 10.30 | $27.24 | 169348 |
| 2023-01-19 | 10.64 | $27.09 | 378400 |
| 2023-01-18 | 10.88 | $27.09 | 240600 |
| 2023-01-17 | 11.26 | $27.54 | 372315 |
| 2023-01-13 | 11.34 | $27.60 | 180400 |
| 2023-01-12 | 11.56 | $27.57 | 231200 |
| 2023-01-11 | 11.80 | $27.40 | 214724 |
| 2023-01-10 | 12.39 | $27.16 | 195004 |
| 2023-01-09 | 12.69 | $27.14 | 235415 |
| 2023-01-06 | 13.20 | $26.94 | 179536 |
| 2023-01-05 | 13.34 | $26.51 | 306441 |
| 2023-01-04 | 12.70 | $26.62 | 258700 |
| 2023-01-03 | 12.12 | $26.42 | 350800 |
| 2022-12-30 | 11.51 | $26.69 | 365800 |
| 2022-12-29 | 11.15 | $26.79 | 340822 |
| 2022-12-28 | 10.79 | $26.48 | 588200 |
| 2022-12-27 | 10.40 | $26.89 | 241900 |
| 2022-12-23 | 10.31 | $26.80 | 168240 |
| 2022-12-22 | 10.09 | $26.68 | 404128 |
| 2022-12-21 | 9.86 | $26.89 | 325500 |
| 2022-12-20 | 10.07 | $26.49 | 397100 |
| 2022-12-19 | 9.88 | $26.48 | 286500 |
| 2022-12-16 | 9.69 | $26.72 | 187000 |
| 2022-12-15 | 9.57 | $27.05 | 385229 |
| 2022-12-14 | 9.92 | $27.31 | 611800 |
| 2022-12-13 | 10.00 | $27.51 | 518500 |
| 2022-12-12 | 10.07 | $27.20 | 340941 |
| 2022-12-09 | 10.53 | $26.81 | 305516 |
| 2022-12-08 | 10.76 | $27.05 | 185800 |
| 2022-12-07 | 11.29 | $27.13 | 233327 |
| 2022-12-06 | 11.85 | $27.22 | 225400 |
| 2022-12-05 | 12.42 | $27.43 | 252500 |
| 2022-12-02 | 12.68 | $27.77 | 284900 |
| 2022-12-01 | 12.64 | $27.79 | 460200 |
| 2022-11-30 | 12.28 | $27.92 | 204712 |
| 2022-11-29 | 12.09 | $27.43 | 202723 |
| 2022-11-28 | 12.40 | $27.34 | 230200 |
| 2022-11-25 | 12.67 | $27.75 | 101902 |
| 2022-11-23 | 12.45 | $27.68 | 452500 |
| 2022-11-22 | 12.37 | $27.62 | 179200 |
| 2022-11-21 | 12.35 | $27.12 | 167700 |
| 2022-11-18 | 12.96 | $27.18 | 265400 |
| 2022-11-17 | 13.55 | $26.85 | 386035 |
| 2022-11-16 | 13.90 | $27.12 | 507400 |
| 2022-11-15 | 14.57 | $27.05 | 517119 |
| 2022-11-14 | 15.28 | $26.99 | 337200 |
| 2022-11-11 | 15.97 | $27.15 | 178132 |
| 2022-11-10 | 16.73 | $27.13 | 243800 |
| 2022-11-09 | 17.60 | $26.28 | 235846 |
| 2022-11-08 | 17.98 | $26.81 | 344503 |
| 2022-11-07 | 18.79 | $26.70 | 410944 |
| 2022-11-04 | 19.65 | $26.85 | 248138 |
| 2022-11-03 | 20.54 | $26.63 | 327800 |
| 2022-11-02 | 21.19 | $26.48 | 416933 |
| 2022-11-01 | 22.12 | $26.84 | 414200 |
| 2022-10-31 | 23.13 | $26.71 | 268233 |
| 2022-10-28 | 24.29 | $26.64 | 406500 |
| 2022-10-27 | 25.33 | $26.38 | 325900 |
| 2022-10-26 | 26.28 | $26.08 | 502000 |
| 2022-10-25 | 26.87 | $25.95 | 276000 |
| 2022-10-24 | 27.18 | $25.57 | 420910 |
| 2022-10-21 | 27.20 | $25.61 | 545732 |
| 2022-10-20 | 27.09 | $25.20 | 274100 |
| 2022-10-19 | 26.87 | $25.55 | 464600 |
| 2022-10-18 | 26.82 | $25.64 | 465842 |
| 2022-10-17 | 26.81 | $25.29 | 220900 |
| 2022-10-14 | 26.23 | $24.74 | 259300 |
| 2022-10-13 | 25.62 | $25.25 | 615300 |
| 2022-10-12 | 24.82 | $24.59 | 216938 |
| 2022-10-11 | 24.20 | $25.02 | 512500 |
| 2022-10-10 | 23.59 | $24.91 | 205700 |
| 2022-10-07 | 23.09 | $25.09 | 274207 |
| 2022-10-06 | 22.62 | $25.36 | 286600 |
| 2022-10-05 | 22.34 | $25.95 | 293300 |
| 2022-10-04 | 22.21 | $26.24 | 834211 |
| 2022-10-03 | 22.28 | $25.56 | 407200 |
| 2022-09-30 | 21.71 | $24.88 | 433600 |
| 2022-09-29 | 20.57 | $25.10 | 488900 |
| 2022-09-28 | 19.43 | $25.77 | 712500 |
| 2022-09-27 | 18.29 | $24.99 | 560344 |
| 2022-09-26 | 16.57 | $25.04 | 607033 |
| 2022-09-23 | 14.78 | $25.79 | 506613 |
| 2022-09-22 | 13.18 | $27.06 | 493745 |
| 2022-09-21 | 12.55 | $27.40 | 249000 |
| 2022-09-20 | 12.19 | $27.72 | 209000 |
| 2022-09-19 | 12.00 | $28.01 | 239544 |
| 2022-09-16 | 11.80 | $27.76 | 463229 |
| 2022-09-15 | 11.71 | $28.09 | 242205 |
| 2022-09-14 | 12.20 | $28.54 | 369800 |
| 2022-09-13 | 12.83 | $28.14 | 381300 |
| 2022-09-12 | 13.48 | $28.76 | 230717 |
| 2022-09-09 | 13.63 | $28.42 | 199300 |
| 2022-09-08 | 14.05 | $28.11 | 253108 |
| 2022-09-07 | 14.61 | $28.02 | 316534 |
| 2022-09-06 | 15.13 | $27.65 | 445600 |
| 2022-09-02 | 15.77 | $27.82 | 284903 |
| 2022-09-01 | 16.60 | $27.74 | 796537 |
| 2022-08-31 | 16.95 | $27.75 | 348300 |
| 2022-08-30 | 17.67 | $28.01 | 555600 |
| 2022-08-29 | 18.43 | $28.62 | 222222 |
| 2022-08-26 | 18.74 | $28.57 | 341729 |
| 2022-08-25 | 18.72 | $29.00 | 384430 |
| 2022-08-24 | 18.35 | $28.79 | 587700 |
| 2022-08-23 | 18.11 | $28.65 | 245600 |
| 2022-08-22 | 18.03 | $28.40 | 189503 |
| 2022-08-19 | 18.05 | $28.65 | 284648 |
| 2022-08-18 | 17.66 | $28.76 | 180239 |
| 2022-08-17 | 17.25 | $28.46 | 320600 |
| 2022-08-16 | 17.01 | $28.61 | 306200 |
| 2022-08-15 | 16.68 | $28.42 | 519400 |
| 2022-08-12 | 16.53 | $28.43 | 380600 |
| 2022-08-11 | 16.11 | $28.11 | 206240 |
| 2022-08-10 | 15.79 | $27.89 | 260800 |
| 2022-08-09 | 15.82 | $27.56 | 256200 |
| 2022-08-08 | 16.13 | $27.38 | 220003 |
| 2022-08-05 | 16.53 | $27.21 | 772042 |
| 2022-08-04 | 17.24 | $27.24 | 328413 |
| 2022-08-03 | 17.73 | $27.57 | 586313 |
| 2022-08-02 | 18.13 | $27.55 | 428302 |
| 2022-08-01 | 18.29 | $27.75 | 546600 |
| 2022-07-29 | 18.46 | $27.83 | 379215 |
| 2022-07-28 | 18.44 | $27.61 | 477444 |
| 2022-07-27 | 18.61 | $27.13 | 270123 |
| 2022-07-26 | 19.27 | $26.88 | 268900 |
| 2022-07-25 | 20.13 | $26.77 | 369502 |
| 2022-07-22 | 21.10 | $26.14 | 315900 |
| 2022-07-21 | 21.67 | $26.13 | 590946 |
| 2022-07-20 | 21.99 | $26.11 | 494400 |
| 2022-07-19 | 22.54 | $26.19 | 232400 |
| 2022-07-18 | 23.10 | $25.72 | 299341 |
| 2022-07-15 | 23.38 | $25.62 | 344229 |
| 2022-07-14 | 23.31 | $25.35 | 413900 |
| 2022-07-13 | 22.89 | $25.50 | 439400 |
| 2022-07-12 | 22.74 | $25.44 | 211131 |
| 2022-07-11 | 22.64 | $25.70 | 231812 |
| 2022-07-08 | 22.62 | $25.77 | 373100 |
| 2022-07-07 | 22.75 | $25.77 | 353518 |
| 2022-07-06 | 22.80 | $25.26 | 486946 |
| 2022-07-05 | 22.53 | $25.40 | 373714 |
| 2022-07-01 | 22.31 | $26.11 | 319105 |
| 2022-06-30 | 22.55 | $25.74 | 473142 |
| 2022-06-29 | 22.46 | $25.77 | 517902 |
| 2022-06-28 | 22.47 | $25.98 | 547300 |
| 2022-06-27 | 22.69 | $25.78 | 744622 |
| 2022-06-24 | 22.44 | $25.45 | 412941 |
| 2022-06-23 | 21.76 | $25.19 | 309800 |
| 2022-06-22 | 20.83 | $25.18 | 504020 |
| 2022-06-21 | 19.87 | $25.47 | 294530 |
| 2022-06-17 | 18.86 | $24.71 | 1.2M |
| 2022-06-16 | 17.44 | $25.11 | 759600 |
| 2022-06-15 | 16.24 | $26.00 | 782100 |
| 2022-06-14 | 15.38 | $26.09 | 1.8M |
| 2022-06-13 | 14.63 | $26.57 | 493100 |
| 2022-06-10 | 14.24 | $27.67 | 470500 |
| 2022-06-09 | 14.82 | $28.11 | 450000 |
| 2022-06-08 | 15.09 | $28.58 | 384517 |
| 2022-06-07 | 14.82 | $28.93 | 424500 |
| 2022-06-06 | 14.57 | $28.51 | 301500 |
| 2022-06-03 | 14.56 | $28.45 | 581404 |
| 2022-06-02 | 14.72 | $28.52 | 469000 |
| 2022-06-01 | 14.89 | $28.26 | 441000 |
| 2022-05-31 | 15.27 | $28.05 | 807609 |
| 2022-05-27 | 15.51 | $28.23 | 418100 |
| 2022-05-26 | 15.80 | $27.85 | 358200 |
| 2022-05-25 | 16.34 | $27.71 | 503246 |
| 2022-05-24 | 17.19 | $27.41 | 817536 |
| 2022-05-23 | 17.74 | $27.29 | 412017 |
| 2022-05-20 | 18.46 | $26.98 | 446930 |
| 2022-05-19 | 18.95 | $26.89 | 489000 |
| 2022-05-18 | 19.53 | $27.09 | 3.1M |
| 2022-05-17 | 20.34 | $27.39 | 423500 |
| 2022-05-16 | 21.33 | $27.01 | 330000 |
| 2022-05-13 | 22.08 | $26.70 | 421900 |
| 2022-05-12 | 22.57 | $26.23 | 455704 |
| 2022-05-11 | 22.48 | $26.36 | 874731 |
| 2022-05-10 | 22.68 | $26.40 | 712500 |
| 2022-05-09 | 22.74 | $26.60 | 581121 |
| 2022-05-06 | 23.24 | $27.38 | 388300 |
| 2022-05-05 | 24.18 | $27.23 | 391541 |
| 2022-05-04 | 25.24 | $27.74 | 587043 |
| 2022-05-03 | 26.45 | $27.00 | 997200 |
| 2022-05-02 | 26.93 | $26.51 | 645118 |
| 2022-04-29 | 26.92 | $26.69 | 3.2M |
| 2022-04-28 | 27.48 | $27.45 | 898437 |
| 2022-04-27 | 28.42 | $27.00 | 279733 |
| 2022-04-26 | 28.99 | $26.99 | 396100 |
| 2022-04-25 | 29.74 | $27.12 | 568900 |
| 2022-04-22 | 30.52 | $27.59 | 346230 |
| 2022-04-21 | 31.55 | $28.22 | 505821 |
| 2022-04-20 | 31.34 | $28.62 | 476300 |
| 2022-04-19 | 30.28 | $28.41 | 541200 |
| 2022-04-18 | 29.45 | $28.24 | 254105 |
| 2022-04-14 | 28.67 | $28.25 | 450800 |
| 2022-04-13 | 27.77 | $28.22 | 608600 |
| 2022-04-12 | 26.95 | $28.11 | 721800 |
| 2022-04-11 | 26.16 | $27.97 | 495300 |
| 2022-04-08 | 25.34 | $28.26 | 494400 |
| 2022-04-07 | 24.24 | $28.12 | 393700 |
| 2022-04-06 | 23.26 | $28.00 | 323200 |
| 2022-04-05 | 22.28 | $27.82 | 309000 |
| 2022-04-04 | 21.25 | $27.92 | 352100 |
| 2022-04-01 | 20.33 | $27.97 | 660300 |
| 2022-03-31 | 19.41 | $27.69 | 288523 |
| 2022-03-30 | 18.39 | $27.82 | 454307 |
| 2022-03-29 | 17.45 | $27.69 | 439902 |
| 2022-03-28 | 16.60 | $27.48 | 503334 |
| 2022-03-25 | 15.92 | $27.57 | 406906 |
| 2022-03-24 | 15.20 | $27.27 | 412000 |
| 2022-03-23 | 14.74 | $27.00 | 601130 |
| 2022-03-22 | 14.49 | $26.92 | 3.2M |
| 2022-03-21 | 14.37 | $26.83 | 254600 |
| 2022-03-18 | 14.37 | $26.47 | 344404 |
| 2022-03-17 | 14.69 | $26.54 | 509304 |
| 2022-03-16 | 14.87 | $26.29 | 1.6M |
| 2022-03-15 | 15.37 | $26.23 | 652800 |
| 2022-03-14 | 16.04 | $26.20 | 595500 |
| 2022-03-11 | 16.55 | $26.67 | 356536 |
| 2022-03-10 | 16.25 | $26.89 | 240900 |
| 2022-03-09 | 16.05 | $26.61 | 462621 |
| 2022-03-08 | 15.66 | $26.87 | 523000 |
| 2022-03-07 | 14.84 | $26.86 | 448400 |
| 2022-03-04 | 14.02 | $26.85 | 263541 |
| 2022-03-03 | 13.41 | $26.56 | 231000 |
| 2022-03-02 | 12.97 | $26.39 | 341600 |
| 2022-03-01 | 12.76 | $25.97 | 432700 |
| 2022-02-28 | 12.86 | $26.03 | 461001 |
| 2022-02-25 | 13.13 | $25.64 | 669037 |
| 2022-02-24 | 13.63 | $24.97 | 452213 |
| 2022-02-23 | 12.90 | $24.76 | 403300 |
| 2022-02-22 | 12.44 | $24.87 | 411123 |
| 2022-02-18 | 11.96 | $25.08 | 305345 |
| 2022-02-17 | 11.87 | $25.24 | 189200 |
| 2022-02-16 | 12.05 | $25.34 | 456300 |
| 2022-02-15 | 12.37 | $25.25 | 215500 |
| 2022-02-14 | 12.50 | $25.29 | 395600 |
| 2022-02-11 | 12.63 | $25.59 | 448741 |
| 2022-02-10 | 13.17 | $25.31 | 303136 |
| 2022-02-09 | 13.74 | $25.83 | 216900 |
| 2022-02-08 | 13.64 | $25.61 | 266500 |
| 2022-02-07 | 13.87 | $25.63 | 196000 |
| 2022-02-04 | 14.11 | $25.59 | 192600 |
| 2022-02-03 | 14.40 | $25.66 | 234000 |
| 2022-02-02 | 14.38 | $25.81 | 349629 |
| 2022-02-01 | 14.37 | $25.60 | 426000 |
| 2022-01-31 | 14.66 | $25.53 | 553732 |
| 2022-01-28 | 15.14 | $25.13 | 469528 |
| 2022-01-27 | 15.88 | $24.99 | 424639 |
| 2022-01-26 | 16.59 | $24.95 | 584600 |
| 2022-01-25 | 17.45 | $24.84 | 662300 |
| 2022-01-24 | 17.91 | $24.68 | 589515 |
| 2022-01-21 | 17.93 | $24.89 | 569700 |
| 2022-01-20 | 18.53 | $25.11 | 177223 |
| 2022-01-19 | 18.52 | $25.27 | 410400 |
| 2022-01-18 | 18.20 | $25.41 | 507700 |
| 2022-01-14 | 17.72 | $25.53 | 334904 |
| 2022-01-13 | 17.00 | $25.50 | 655100 |
| 2022-01-12 | 15.92 | $25.50 | 300100 |
| 2022-01-11 | 14.94 | $25.41 | 436232 |
| 2022-01-10 | 14.09 | $25.25 | 419100 |
| 2022-01-07 | 13.39 | $25.30 | 496600 |
| 2022-01-06 | 12.65 | $25.12 | 296200 |
| 2022-01-05 | 12.04 | $25.05 | 330845 |
| 2022-01-04 | 11.40 | $25.19 | 316500 |
| 2022-01-03 | 10.87 | $25.06 | 371300 |
| 2021-12-31 | 10.67 | $24.96 | 215300 |
| 2021-12-30 | 10.58 | $24.74 | 371700 |
| 2021-12-29 | 10.75 | $24.74 | 201517 |
| 2021-12-28 | 11.06 | $24.72 | 278003 |
| 2021-12-27 | 11.32 | $24.65 | 278829 |
| 2021-12-23 | 11.84 | $24.45 | 407200 |
| 2021-12-22 | 12.34 | $24.55 | 366708 |
| 2021-12-21 | 12.86 | $24.38 | 461116 |
| 2021-12-20 | 13.44 | $24.19 | 418900 |
| 2021-12-17 | 13.53 | $24.40 | 253300 |
| 2021-12-16 | 14.08 | $24.65 | 590422 |
| 2021-12-15 | 14.26 | $24.55 | 588400 |
| 2021-12-14 | 14.83 | $24.28 | 184800 |
| 2021-12-13 | 15.54 | $24.47 | 192100 |
| 2021-12-10 | 16.26 | $24.49 | 228538 |
| 2021-12-09 | 16.50 | $24.39 | 310300 |
| 2021-12-08 | 16.75 | $24.57 | 155800 |
| 2021-12-07 | 17.27 | $24.57 | 382744 |
| 2021-12-06 | 17.82 | $24.35 | 197831 |
| 2021-12-03 | 18.04 | $24.10 | 223017 |
| 2021-12-02 | 17.68 | $24.10 | 147142 |
| 2021-12-01 | 17.19 | $23.74 | 201200 |
| 2021-11-30 | 16.68 | $23.95 | 270400 |
| 2021-11-29 | 16.43 | $24.62 | 134000 |
| 2021-11-26 | 17.14 | $24.54 | 129740 |
| 2021-11-24 | 17.65 | $25.03 | 201700 |
| 2021-11-23 | 18.15 | $24.84 | 122440 |
| 2021-11-22 | 19.03 | $24.70 | 134345 |
| 2021-11-19 | 19.98 | $24.58 | 215400 |
| 2021-11-18 | 20.54 | $24.72 | 205134 |
| 2021-11-17 | 21.50 | $24.81 | 402400 |
| 2021-11-16 | 22.47 | $24.99 | 240900 |
| 2021-11-15 | 23.02 | $25.07 | 168603 |
| 2021-11-12 | 23.70 | $24.91 | 98637 |
| 2021-11-11 | 24.78 | $24.87 | 113125 |
| 2021-11-10 | 25.82 | $24.88 | 189406 |
| 2021-11-09 | 26.84 | $25.02 | 188635 |
| 2021-11-08 | 28.01 | $25.00 | 218539 |
| 2021-11-05 | 29.19 | $25.15 | 194246 |
| 2021-11-04 | 30.05 | $25.04 | 156941 |
| 2021-11-03 | 30.98 | $25.16 | 260800 |
| 2021-11-02 | 31.60 | $25.22 | 222039 |
| 2021-11-01 | 32.14 | $25.35 | 150800 |
| 2021-10-29 | 32.70 | $25.05 | 202300 |
| 2021-10-28 | 33.46 | $25.21 | 141700 |
| 2021-10-27 | 33.84 | $25.10 | 235000 |
| 2021-10-26 | 34.22 | $25.34 | 222000 |
| 2021-10-25 | 34.08 | $25.45 | 159200 |
| 2021-10-22 | 33.75 | $25.43 | 94300 |
| 2021-10-21 | 33.45 | $25.34 | 185200 |
| 2021-10-20 | 33.14 | $25.45 | 187348 |
| 2021-10-19 | 32.83 | $25.21 | 140100 |
| 2021-10-18 | 32.76 | $25.05 | 157508 |
| 2021-10-15 | 32.73 | $25.10 | 125427 |
| 2021-10-14 | 32.56 | $25.02 | 129800 |
| 2021-10-13 | 32.53 | $24.71 | 137430 |
| 2021-10-12 | 32.84 | $24.44 | 185812 |
| 2021-10-11 | 33.38 | $24.27 | 133933 |
| 2021-10-08 | 34.02 | $24.31 | 117500 |
| 2021-10-07 | 34.76 | $24.25 | 156900 |
| 2021-10-06 | 35.61 | $24.12 | 174700 |
| 2021-10-05 | 36.73 | $24.16 | 499400 |
| 2021-10-04 | 37.43 | $24.23 | 215139 |
| 2021-10-01 | 38.34 | $23.87 | 275600 |
| 2021-09-30 | 39.60 | $23.67 | 234400 |
| 2021-09-29 | 40.94 | $23.91 | 261213 |
| 2021-09-28 | 42.39 | $23.79 | 253000 |
| 2021-09-27 | 43.83 | $24.08 | 219600 |
| 2021-09-24 | 44.90 | $23.92 | 192720 |
| 2021-09-23 | 46.30 | $24.01 | 231200 |
| 2021-09-22 | 47.76 | $24.00 | 343614 |
| 2021-09-21 | 49.26 | $23.79 | 326705 |
| 2021-09-20 | 51.00 | $23.74 | 296100 |
| 2021-09-17 | 52.89 | $24.14 | 151325 |
| 2021-09-16 | 53.96 | $24.40 | 317235 |
| 2021-09-15 | 54.69 | $24.55 | 191700 |
| 2021-09-14 | 55.27 | $24.45 | 181500 |
| 2021-09-13 | 55.87 | $24.59 | 79100 |
| 2021-09-10 | 56.42 | $24.43 | 111000 |
| 2021-09-09 | 57.01 | $24.64 | 136900 |
| 2021-09-08 | 57.29 | $24.81 | 131400 |
| 2021-09-07 | 57.47 | $24.71 | 191400 |
| 2021-09-03 | 57.67 | $24.96 | 130600 |
| 2021-09-02 | 57.49 | $25.04 | 133600 |
| 2021-09-01 | 57.30 | $24.67 | 237417 |
| 2021-08-31 | 57.23 | $24.41 | 151841 |
| 2021-08-30 | 57.22 | $24.48 | 186940 |
| 2021-08-27 | 57.09 | $24.50 | 151019 |
| 2021-08-26 | 56.96 | $24.22 | 118546 |
| 2021-08-25 | 56.87 | $24.48 | 391600 |
| 2021-08-24 | 56.77 | $24.32 | 251300 |
| 2021-08-23 | 56.73 | $24.28 | 270246 |
| 2021-08-20 | 56.65 | $24.21 | 278625 |
| 2021-08-19 | 56.62 | $23.99 | 192900 |
| 2021-08-18 | 56.61 | $24.27 | 133300 |
| 2021-08-17 | 56.24 | $24.52 | 173603 |
| 2021-08-16 | 55.79 | $24.62 | 110316 |
| 2021-08-13 | 55.16 | $24.68 | 158500 |
| 2021-08-12 | 54.33 | $24.69 | 148107 |
| 2021-08-11 | 53.46 | $24.61 | 144300 |
| 2021-08-10 | 52.55 | $24.47 | 180505 |
| 2021-08-09 | 51.62 | $24.23 | 123600 |
| 2021-08-06 | 50.67 | $24.33 | 104903 |
| 2021-08-05 | 49.48 | $24.37 | 105600 |
| 2021-08-04 | 48.24 | $24.20 | 272808 |
| 2021-08-03 | 46.93 | $24.40 | 233500 |
| 2021-08-02 | 45.56 | $24.24 | 107629 |
| 2021-07-30 | 44.04 | $24.24 | 128500 |
| 2021-07-29 | 42.44 | $24.49 | 169200 |
| 2021-07-28 | 40.65 | $24.39 | 276849 |
| 2021-07-27 | 38.77 | $24.36 | 397144 |
| 2021-07-26 | 36.80 | $24.30 | 297539 |
| 2021-07-23 | 34.74 | $24.12 | 260100 |
| 2021-07-22 | 32.57 | $24.00 | 120909 |
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