Is The First Bancshares, Inc. (FBMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our The First Bancshares, Inc. (FBMS) research center and poll results.
NASDAQ : FBMS
The First Bancshares, Inc. — Technical Indicators
$33.81 USD
$0.16 (0.48%)
- Volume
- 2.28M
- Average Volume
- 192.96K
- Market Capitalization
- $1.06B
- P/E Ratio
- 13.80
- Dividend Yield
- 2.96%
- Price Target
- Year High
- $39.21
- Year Low
- $22.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.12
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.42
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.17
Average
31.30
Maximum
41.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 34.42 | $33.81 | 2.3M |
| 2025-03-28 | 34.50 | $33.65 | 180300 |
| 2025-03-27 | 34.61 | $35.05 | 167200 |
| 2025-03-26 | 34.62 | $35.48 | 333400 |
| 2025-03-25 | 34.61 | $35.64 | 126800 |
| 2025-03-24 | 34.61 | $35.79 | 175100 |
| 2025-03-21 | 34.60 | $35.05 | 496700 |
| 2025-03-20 | 34.65 | $34.83 | 105900 |
| 2025-03-19 | 34.74 | $34.94 | 94500 |
| 2025-03-18 | 34.84 | $34.57 | 103500 |
| 2025-03-17 | 35.00 | $34.77 | 204000 |
| 2025-03-14 | 35.15 | $34.35 | 146800 |
| 2025-03-13 | 35.32 | $32.86 | 59700 |
| 2025-03-12 | 35.55 | $33.36 | 102600 |
| 2025-03-11 | 35.79 | $32.98 | 105300 |
| 2025-03-10 | 36.00 | $33.17 | 141302 |
| 2025-03-07 | 36.25 | $34.48 | 111000 |
| 2025-03-06 | 36.48 | $34.45 | 98700 |
| 2025-03-05 | 36.70 | $34.52 | 119000 |
| 2025-03-04 | 36.89 | $34.59 | 159800 |
| 2025-03-03 | 37.05 | $35.56 | 162500 |
| 2025-02-28 | 37.19 | $35.67 | 92700 |
| 2025-02-27 | 37.34 | $35.25 | 126400 |
| 2025-02-26 | 37.45 | $35.32 | 160400 |
| 2025-02-25 | 37.54 | $35.65 | 156000 |
| 2025-02-24 | 37.60 | $35.64 | 151000 |
| 2025-02-21 | 37.62 | $36.06 | 158600 |
| 2025-02-20 | 37.61 | $36.66 | 173100 |
| 2025-02-19 | 37.57 | $36.94 | 99100 |
| 2025-02-18 | 37.54 | $37.65 | 161500 |
| 2025-02-14 | 37.44 | $37.80 | 108600 |
| 2025-02-13 | 37.31 | $37.76 | 107200 |
| 2025-02-12 | 37.20 | $37.39 | 106000 |
| 2025-02-11 | 37.08 | $38.24 | 219100 |
| 2025-02-10 | 36.84 | $37.17 | 145600 |
| 2025-02-07 | 36.64 | $38.21 | 149600 |
| 2025-02-06 | 36.44 | $38.98 | 119500 |
| 2025-02-05 | 36.21 | $38.89 | 126900 |
| 2025-02-04 | 36.04 | $38.44 | 116500 |
| 2025-02-03 | 35.88 | $37.69 | 122300 |
| 2025-01-31 | 35.74 | $38.35 | 251700 |
| 2025-01-30 | 35.57 | $38.70 | 202700 |
| 2025-01-29 | 35.38 | $37.49 | 168200 |
| 2025-01-28 | 35.26 | $37.05 | 83600 |
| 2025-01-27 | 35.17 | $36.90 | 161200 |
| 2025-01-24 | 35.07 | $35.95 | 127900 |
| 2025-01-23 | 35.00 | $36.02 | 227700 |
| 2025-01-22 | 34.93 | $35.86 | 131300 |
| 2025-01-21 | 34.83 | $36.20 | 216900 |
| 2025-01-17 | 34.72 | $35.66 | 118600 |
| 2025-01-16 | 34.75 | $35.20 | 79600 |
| 2025-01-15 | 34.84 | $35.51 | 90400 |
| 2025-01-14 | 34.87 | $35.01 | 142200 |
| 2025-01-13 | 34.93 | $33.51 | 168500 |
| 2025-01-10 | 35.10 | $33.16 | 144500 |
| 2025-01-08 | 35.27 | $34.23 | 96800 |
| 2025-01-07 | 35.39 | $34.32 | 125000 |
| 2025-01-06 | 35.53 | $35.59 | 136100 |
| 2025-01-03 | 35.60 | $35.29 | 102800 |
| 2025-01-02 | 35.70 | $34.72 | 123100 |
| 2024-12-31 | 35.80 | $35.00 | 177300 |
| 2024-12-30 | 35.91 | $35.01 | 180300 |
| 2024-12-27 | 36.01 | $34.96 | 108700 |
| 2024-12-26 | 36.14 | $35.25 | 79300 |
| 2024-12-24 | 36.26 | $34.96 | 46600 |
| 2024-12-23 | 36.43 | $34.57 | 146500 |
| 2024-12-20 | 36.58 | $34.54 | 759200 |
| 2024-12-19 | 36.70 | $33.93 | 156600 |
| 2024-12-18 | 36.80 | $34.06 | 204800 |
| 2024-12-17 | 36.89 | $36.13 | 155800 |
| 2024-12-16 | 36.90 | $36.97 | 121600 |
| 2024-12-13 | 36.87 | $36.17 | 66100 |
| 2024-12-12 | 36.87 | $36.29 | 73800 |
| 2024-12-11 | 36.88 | $36.78 | 140600 |
| 2024-12-10 | 36.90 | $36.62 | 99000 |
| 2024-12-09 | 36.95 | $36.58 | 76300 |
| 2024-12-06 | 36.95 | $37.16 | 58200 |
| 2024-12-05 | 36.91 | $37.00 | 70400 |
| 2024-12-04 | 36.96 | $37.30 | 123000 |
| 2024-12-03 | 36.77 | $36.62 | 59900 |
| 2024-12-02 | 36.58 | $37.25 | 106400 |
| 2024-11-29 | 36.38 | $37.14 | 72200 |
| 2024-11-27 | 36.19 | $37.43 | 69100 |
| 2024-11-26 | 36.02 | $37.75 | 97800 |
| 2024-11-25 | 35.84 | $38.22 | 141900 |
| 2024-11-22 | 35.64 | $37.65 | 130900 |
| 2024-11-21 | 35.41 | $36.89 | 102700 |
| 2024-11-20 | 35.22 | $35.89 | 54400 |
| 2024-11-19 | 35.12 | $36.04 | 60000 |
| 2024-11-18 | 34.93 | $36.16 | 79700 |
| 2024-11-15 | 34.72 | $36.37 | 94600 |
| 2024-11-14 | 34.57 | $36.25 | 93400 |
| 2024-11-13 | 34.46 | $36.59 | 124400 |
| 2024-11-12 | 34.32 | $37.11 | 149700 |
| 2024-11-11 | 34.13 | $37.62 | 160500 |
| 2024-11-08 | 33.88 | $36.56 | 102500 |
| 2024-11-07 | 33.67 | $36.44 | 174800 |
| 2024-11-06 | 33.41 | $37.89 | 589600 |
| 2024-11-05 | 33.08 | $33.58 | 115300 |
| 2024-11-04 | 32.96 | $32.79 | 118200 |
| 2024-11-01 | 32.89 | $33.15 | 86900 |
| 2024-10-31 | 32.80 | $33.47 | 116100 |
| 2024-10-30 | 32.67 | $34.07 | 123000 |
| 2024-10-29 | 32.52 | $33.99 | 117700 |
| 2024-10-28 | 32.37 | $34.27 | 98700 |
| 2024-10-25 | 32.26 | $32.99 | 138700 |
| 2024-10-24 | 32.19 | $33.22 | 141700 |
| 2024-10-23 | 32.11 | $33.79 | 164100 |
| 2024-10-22 | 32.00 | $32.36 | 100400 |
| 2024-10-21 | 31.98 | $31.97 | 101600 |
| 2024-10-18 | 32.01 | $33.30 | 79600 |
| 2024-10-17 | 31.99 | $33.96 | 78500 |
| 2024-10-16 | 31.99 | $33.92 | 123900 |
| 2024-10-15 | 31.93 | $33.16 | 115100 |
| 2024-10-14 | 31.90 | $32.70 | 89300 |
| 2024-10-11 | 31.89 | $32.47 | 140800 |
| 2024-10-10 | 31.88 | $31.22 | 194000 |
| 2024-10-09 | 31.87 | $31.24 | 118400 |
| 2024-10-08 | 31.86 | $31.24 | 109000 |
| 2024-10-07 | 31.89 | $31.28 | 80000 |
| 2024-10-04 | 31.91 | $31.32 | 206700 |
| 2024-10-03 | 31.94 | $30.98 | 149900 |
| 2024-10-02 | 32.03 | $30.98 | 106500 |
| 2024-10-01 | 32.14 | $31.00 | 153100 |
| 2024-09-30 | 32.28 | $32.13 | 88600 |
| 2024-09-27 | 32.39 | $31.65 | 76200 |
| 2024-09-26 | 32.51 | $31.60 | 106700 |
| 2024-09-25 | 32.61 | $31.48 | 168000 |
| 2024-09-24 | 32.71 | $32.08 | 109800 |
| 2024-09-23 | 32.77 | $32.52 | 129700 |
| 2024-09-20 | 32.82 | $32.77 | 489500 |
| 2024-09-19 | 32.78 | $33.98 | 208700 |
| 2024-09-18 | 32.68 | $32.77 | 187400 |
| 2024-09-17 | 32.64 | $32.66 | 128100 |
| 2024-09-16 | 32.62 | $32.47 | 144900 |
| 2024-09-13 | 32.60 | $32.14 | 169200 |
| 2024-09-12 | 32.58 | $31.09 | 95200 |
| 2024-09-11 | 32.57 | $31.15 | 129700 |
| 2024-09-10 | 32.57 | $31.76 | 183200 |
| 2024-09-09 | 32.54 | $31.69 | 229600 |
| 2024-09-06 | 32.52 | $31.98 | 217200 |
| 2024-09-05 | 32.50 | $32.66 | 149300 |
| 2024-09-04 | 32.46 | $33.22 | 221900 |
| 2024-09-03 | 32.39 | $33.89 | 196100 |
| 2024-08-30 | 32.28 | $34.26 | 175100 |
| 2024-08-29 | 32.18 | $34.03 | 201700 |
| 2024-08-28 | 32.08 | $33.64 | 156400 |
| 2024-08-27 | 32.06 | $33.37 | 219700 |
| 2024-08-26 | 32.06 | $33.39 | 191100 |
| 2024-08-23 | 31.92 | $33.46 | 426600 |
| 2024-08-22 | 31.79 | $32.00 | 317200 |
| 2024-08-21 | 31.70 | $31.89 | 216400 |
| 2024-08-20 | 31.58 | $32.00 | 214900 |
| 2024-08-19 | 31.48 | $32.27 | 304900 |
| 2024-08-16 | 31.34 | $32.12 | 376600 |
| 2024-08-15 | 31.20 | $31.65 | 710900 |
| 2024-08-14 | 31.07 | $31.03 | 397000 |
| 2024-08-13 | 30.99 | $31.18 | 377100 |
| 2024-08-12 | 30.90 | $31.15 | 234100 |
| 2024-08-09 | 30.76 | $31.12 | 387200 |
| 2024-08-08 | 30.59 | $31.75 | 300800 |
| 2024-08-07 | 30.38 | $31.83 | 380900 |
| 2024-08-06 | 30.08 | $31.86 | 288800 |
| 2024-08-05 | 29.76 | $31.52 | 403700 |
| 2024-08-02 | 29.43 | $32.25 | 703600 |
| 2024-08-01 | 29.05 | $32.07 | 926900 |
| 2024-07-31 | 28.71 | $33.32 | 925600 |
| 2024-07-30 | 28.35 | $33.29 | 2.5M |
| 2024-07-29 | 27.96 | $30.63 | 188400 |
| 2024-07-26 | 27.73 | $30.80 | 255000 |
| 2024-07-25 | 27.43 | $30.26 | 305000 |
| 2024-07-24 | 27.14 | $29.59 | 224900 |
| 2024-07-23 | 26.87 | $29.99 | 295100 |
| 2024-07-22 | 26.59 | $29.45 | 193400 |
| 2024-07-19 | 26.32 | $29.19 | 140000 |
| 2024-07-18 | 26.06 | $29.06 | 201300 |
| 2024-07-17 | 25.81 | $29.56 | 299700 |
| 2024-07-16 | 25.54 | $29.38 | 301700 |
| 2024-07-15 | 25.26 | $28.28 | 235300 |
| 2024-07-12 | 25.05 | $27.63 | 204500 |
| 2024-07-11 | 24.89 | $27.56 | 181600 |
| 2024-07-10 | 24.71 | $25.91 | 80400 |
| 2024-07-09 | 24.62 | $25.44 | 99900 |
| 2024-07-08 | 24.57 | $25.01 | 84600 |
| 2024-07-05 | 24.55 | $24.66 | 106500 |
| 2024-07-03 | 24.55 | $25.28 | 73800 |
| 2024-07-02 | 24.50 | $25.99 | 75700 |
| 2024-07-01 | 24.43 | $25.52 | 140400 |
| 2024-06-28 | 24.43 | $25.98 | 607900 |
| 2024-06-27 | 24.37 | $24.79 | 96400 |
| 2024-06-26 | 24.35 | $24.58 | 106500 |
| 2024-06-25 | 24.37 | $24.20 | 79100 |
| 2024-06-24 | 24.41 | $24.37 | 97900 |
| 2024-06-21 | 24.45 | $23.95 | 316600 |
| 2024-06-20 | 24.52 | $24.06 | 80400 |
| 2024-06-18 | 24.60 | $24.07 | 78400 |
| 2024-06-17 | 24.68 | $24.11 | 91600 |
| 2024-06-14 | 24.77 | $23.82 | 86300 |
| 2024-06-13 | 24.87 | $24.10 | 115900 |
| 2024-06-12 | 24.95 | $24.42 | 146200 |
| 2024-06-11 | 25.01 | $23.92 | 142400 |
| 2024-06-10 | 25.09 | $24.03 | 88400 |
| 2024-06-07 | 25.16 | $24.52 | 75000 |
| 2024-06-06 | 25.21 | $24.63 | 89200 |
| 2024-06-05 | 25.24 | $24.57 | 74100 |
| 2024-06-04 | 25.27 | $24.30 | 102600 |
| 2024-06-03 | 25.31 | $24.74 | 117600 |
| 2024-05-31 | 25.31 | $25.35 | 180700 |
| 2024-05-30 | 25.27 | $24.92 | 101500 |
| 2024-05-29 | 25.23 | $24.43 | 166500 |
| 2024-05-28 | 25.20 | $24.93 | 132200 |
| 2024-05-24 | 25.16 | $25.02 | 152300 |
| 2024-05-23 | 25.11 | $25.10 | 179200 |
| 2024-05-22 | 25.11 | $25.30 | 85900 |
| 2024-05-21 | 25.10 | $25.69 | 80600 |
| 2024-05-20 | 25.08 | $25.72 | 137000 |
| 2024-05-17 | 25.03 | $25.80 | 309700 |
| 2024-05-16 | 24.96 | $25.89 | 162000 |
| 2024-05-15 | 24.85 | $25.80 | 127700 |
| 2024-05-14 | 24.74 | $25.52 | 134500 |
| 2024-05-13 | 24.62 | $25.51 | 402200 |
| 2024-05-10 | 24.51 | $25.50 | 258300 |
| 2024-05-09 | 24.41 | $25.51 | 157200 |
| 2024-05-08 | 24.32 | $25.23 | 172500 |
| 2024-05-07 | 24.24 | $25.13 | 141500 |
| 2024-05-06 | 24.23 | $25.10 | 176500 |
| 2024-05-03 | 24.21 | $24.77 | 135400 |
| 2024-05-02 | 24.18 | $24.48 | 179600 |
| 2024-05-01 | 24.17 | $24.15 | 139500 |
| 2024-04-30 | 24.18 | $23.94 | 78900 |
| 2024-04-29 | 24.25 | $24.13 | 146600 |
| 2024-04-26 | 24.32 | $23.90 | 93900 |
| 2024-04-25 | 24.42 | $25.04 | 200200 |
| 2024-04-24 | 24.44 | $25.28 | 107100 |
| 2024-04-23 | 24.41 | $25.21 | 102600 |
| 2024-04-22 | 24.40 | $24.61 | 125500 |
| 2024-04-19 | 24.40 | $24.55 | 136500 |
| 2024-04-18 | 24.41 | $23.71 | 172700 |
| 2024-04-17 | 24.46 | $23.45 | 161700 |
| 2024-04-16 | 24.48 | $23.15 | 86200 |
| 2024-04-15 | 24.52 | $23.35 | 101100 |
| 2024-04-12 | 24.58 | $23.43 | 60300 |
| 2024-04-11 | 24.62 | $23.75 | 102000 |
| 2024-04-10 | 24.69 | $23.71 | 147600 |
| 2024-04-09 | 24.80 | $24.95 | 82700 |
| 2024-04-08 | 24.85 | $24.65 | 106400 |
| 2024-04-05 | 24.92 | $24.22 | 107400 |
| 2024-04-04 | 25.00 | $24.13 | 273500 |
| 2024-04-03 | 25.08 | $24.47 | 350400 |
| 2024-04-02 | 25.13 | $25.37 | 211900 |
| 2024-04-01 | 25.12 | $25.51 | 330200 |
| 2024-03-28 | 25.09 | $25.95 | 290300 |
| 2024-03-27 | 25.03 | $25.38 | 124700 |
| 2024-03-26 | 24.98 | $24.66 | 105000 |
| 2024-03-25 | 24.95 | $24.94 | 139800 |
| 2024-03-22 | 24.92 | $24.71 | 161400 |
| 2024-03-21 | 24.90 | $24.80 | 243900 |
| 2024-03-20 | 24.89 | $24.71 | 174500 |
| 2024-03-19 | 24.87 | $23.79 | 219800 |
| 2024-03-18 | 24.92 | $23.97 | 160800 |
| 2024-03-15 | 24.97 | $24.50 | 1.3M |
| 2024-03-14 | 24.99 | $24.19 | 242600 |
| 2024-03-13 | 24.98 | $25.22 | 213600 |
| 2024-03-12 | 24.92 | $25.90 | 116000 |
| 2024-03-11 | 24.86 | $25.95 | 112600 |
| 2024-03-08 | 24.77 | $26.00 | 156900 |
| 2024-03-07 | 24.67 | $25.75 | 197200 |
| 2024-03-06 | 24.58 | $25.75 | 180600 |
| 2024-03-05 | 24.50 | $25.54 | 232900 |
| 2024-03-04 | 24.45 | $25.19 | 392700 |
| 2024-03-01 | 24.44 | $24.81 | 98500 |
| 2024-02-29 | 24.45 | $24.83 | 158300 |
| 2024-02-28 | 24.48 | $24.32 | 143900 |
| 2024-02-27 | 24.59 | $24.22 | 116600 |
| 2024-02-26 | 24.71 | $24.15 | 146100 |
| 2024-02-23 | 24.81 | $24.44 | 100700 |
| 2024-02-22 | 24.92 | $24.49 | 178200 |
| 2024-02-21 | 25.10 | $24.45 | 105500 |
| 2024-02-20 | 25.27 | $24.63 | 99700 |
| 2024-02-16 | 25.44 | $25.00 | 154500 |
| 2024-02-15 | 25.55 | $24.98 | 207400 |
| 2024-02-14 | 25.65 | $24.01 | 149500 |
| 2024-02-13 | 25.79 | $23.91 | 216900 |
| 2024-02-12 | 25.93 | $24.75 | 138000 |
| 2024-02-09 | 26.06 | $24.23 | 177300 |
| 2024-02-08 | 26.24 | $23.90 | 152900 |
| 2024-02-07 | 26.45 | $23.94 | 98700 |
| 2024-02-06 | 26.64 | $24.11 | 100900 |
| 2024-02-05 | 26.86 | $24.59 | 84700 |
| 2024-02-02 | 27.04 | $24.98 | 116100 |
| 2024-02-01 | 27.20 | $25.16 | 147200 |
| 2024-01-31 | 27.37 | $25.43 | 135600 |
| 2024-01-30 | 27.55 | $26.44 | 99700 |
| 2024-01-29 | 27.69 | $26.59 | 116800 |
| 2024-01-26 | 27.84 | $26.20 | 113100 |
| 2024-01-25 | 28.01 | $26.53 | 149100 |
| 2024-01-24 | 28.16 | $28.13 | 100600 |
| 2024-01-23 | 28.22 | $27.82 | 102300 |
| 2024-01-22 | 28.29 | $28.00 | 146500 |
| 2024-01-19 | 28.34 | $27.29 | 78800 |
| 2024-01-18 | 28.42 | $27.00 | 82500 |
| 2024-01-17 | 28.50 | $26.73 | 93500 |
| 2024-01-16 | 28.60 | $26.69 | 75200 |
| 2024-01-12 | 28.73 | $27.52 | 89700 |
| 2024-01-11 | 28.77 | $27.79 | 117200 |
| 2024-01-10 | 28.74 | $28.03 | 108600 |
| 2024-01-09 | 28.70 | $27.85 | 74400 |
| 2024-01-08 | 28.69 | $28.35 | 93400 |
| 2024-01-05 | 28.63 | $28.17 | 107400 |
| 2024-01-04 | 28.55 | $28.28 | 103100 |
| 2024-01-03 | 28.48 | $28.51 | 163600 |
| 2024-01-02 | 28.41 | $29.06 | 171800 |
| 2023-12-29 | 28.30 | $29.33 | 175600 |
| 2023-12-28 | 28.12 | $29.54 | 106400 |
| 2023-12-27 | 27.94 | $29.54 | 111100 |
| 2023-12-26 | 27.75 | $29.55 | 186400 |
| 2023-12-22 | 27.56 | $29.38 | 134700 |
| 2023-12-21 | 27.40 | $29.12 | 147600 |
| 2023-12-20 | 27.26 | $28.97 | 167200 |
| 2023-12-19 | 27.11 | $29.03 | 145500 |
| 2023-12-18 | 26.99 | $28.64 | 96900 |
| 2023-12-15 | 26.89 | $28.60 | 254400 |
| 2023-12-14 | 26.79 | $29.33 | 168900 |
| 2023-12-13 | 26.67 | $28.36 | 440800 |
| 2023-12-12 | 26.61 | $27.08 | 40900 |
| 2023-12-11 | 26.54 | $27.40 | 69500 |
| 2023-12-08 | 26.43 | $27.50 | 115700 |
| 2023-12-07 | 26.30 | $27.13 | 114700 |
| 2023-12-06 | 26.22 | $26.69 | 129400 |
| 2023-12-05 | 26.17 | $26.86 | 64200 |
| 2023-12-04 | 26.14 | $27.04 | 241200 |
| 2023-12-01 | 26.10 | $27.00 | 238700 |
| 2023-11-30 | 26.01 | $25.65 | 135300 |
| 2023-11-29 | 25.95 | $25.94 | 74100 |
| 2023-11-28 | 25.86 | $25.68 | 66600 |
| 2023-11-27 | 25.78 | $25.82 | 45700 |
| 2023-11-24 | 25.68 | $26.23 | 22800 |
| 2023-11-22 | 25.57 | $26.19 | 48200 |
| 2023-11-21 | 25.53 | $26.03 | 47300 |
| 2023-11-20 | 25.50 | $26.63 | 49300 |
| 2023-11-17 | 25.45 | $26.64 | 85800 |
| 2023-11-16 | 25.41 | $26.50 | 57200 |
| 2023-11-15 | 25.41 | $27.00 | 186800 |
| 2023-11-14 | 25.40 | $27.25 | 165100 |
| 2023-11-13 | 25.40 | $25.61 | 43900 |
| 2023-11-10 | 25.47 | $25.24 | 48800 |
| 2023-11-09 | 25.53 | $24.83 | 53700 |
| 2023-11-08 | 25.64 | $25.53 | 75600 |
| 2023-11-07 | 25.75 | $25.81 | 48900 |
| 2023-11-06 | 25.82 | $26.09 | 87300 |
| 2023-11-03 | 25.85 | $26.28 | 130100 |
| 2023-11-02 | 25.87 | $25.23 | 105100 |
| 2023-11-01 | 25.97 | $24.39 | 137000 |
| 2023-10-31 | 26.06 | $24.22 | 110700 |
| 2023-10-30 | 26.16 | $24.12 | 100900 |
| 2023-10-27 | 26.29 | $23.83 | 101800 |
| 2023-10-26 | 26.44 | $23.94 | 264400 |
| 2023-10-25 | 26.58 | $25.37 | 69200 |
| 2023-10-24 | 26.65 | $25.41 | 67400 |
| 2023-10-23 | 26.71 | $25.76 | 52400 |
| 2023-10-20 | 26.76 | $25.78 | 109600 |
| 2023-10-19 | 26.79 | $26.54 | 45600 |
| 2023-10-18 | 26.78 | $26.80 | 89600 |
| 2023-10-17 | 26.77 | $27.27 | 143800 |
| 2023-10-16 | 26.76 | $26.93 | 58200 |
| 2023-10-13 | 26.77 | $26.49 | 32800 |
| 2023-10-12 | 26.85 | $27.04 | 53100 |
| 2023-10-11 | 26.93 | $27.62 | 47100 |
| 2023-10-10 | 26.93 | $27.20 | 82400 |
| 2023-10-09 | 26.95 | $26.80 | 53100 |
| 2023-10-06 | 27.00 | $26.69 | 78900 |
| 2023-10-05 | 27.08 | $27.10 | 67100 |
| 2023-10-04 | 27.13 | $26.30 | 64300 |
| 2023-10-03 | 27.23 | $26.15 | 64400 |
| 2023-10-02 | 27.35 | $26.71 | 82400 |
| 2023-09-29 | 27.46 | $26.97 | 60800 |
| 2023-09-28 | 27.54 | $26.76 | 49400 |
| 2023-09-27 | 27.62 | $26.62 | 52100 |
| 2023-09-26 | 27.73 | $26.57 | 45800 |
| 2023-09-25 | 27.83 | $26.84 | 44700 |
| 2023-09-22 | 27.91 | $26.31 | 44300 |
| 2023-09-21 | 28.03 | $26.40 | 45900 |
| 2023-09-20 | 28.15 | $26.69 | 55000 |
| 2023-09-19 | 28.24 | $26.92 | 60100 |
| 2023-09-18 | 28.35 | $27.22 | 61100 |
| 2023-09-15 | 28.46 | $28.05 | 202500 |
| 2023-09-14 | 28.52 | $28.62 | 117400 |
| 2023-09-13 | 28.55 | $27.64 | 60400 |
| 2023-09-12 | 28.67 | $27.66 | 66400 |
| 2023-09-11 | 28.82 | $27.86 | 40800 |
| 2023-09-08 | 28.98 | $28.26 | 46600 |
| 2023-09-07 | 29.11 | $28.14 | 69500 |
| 2023-09-06 | 29.24 | $28.19 | 74600 |
| 2023-09-05 | 29.42 | $28.53 | 68900 |
| 2023-09-01 | 29.59 | $29.04 | 158800 |
| 2023-08-31 | 29.73 | $28.39 | 75800 |
| 2023-08-30 | 29.90 | $28.48 | 63500 |
| 2023-08-29 | 30.03 | $28.83 | 113300 |
| 2023-08-28 | 30.15 | $28.59 | 94000 |
| 2023-08-25 | 30.29 | $28.32 | 48800 |
| 2023-08-24 | 30.41 | $28.79 | 49900 |
| 2023-08-23 | 30.48 | $28.74 | 59100 |
| 2023-08-22 | 30.56 | $28.51 | 68600 |
| 2023-08-21 | 30.60 | $29.20 | 67300 |
| 2023-08-18 | 30.63 | $29.33 | 209000 |
| 2023-08-17 | 30.64 | $29.21 | 60200 |
| 2023-08-16 | 30.67 | $29.27 | 74300 |
| 2023-08-15 | 30.66 | $29.99 | 76800 |
| 2023-08-14 | 30.59 | $30.81 | 54100 |
| 2023-08-11 | 30.43 | $30.91 | 57500 |
| 2023-08-10 | 30.25 | $31.01 | 84000 |
| 2023-08-09 | 30.07 | $30.72 | 209600 |
| 2023-08-08 | 29.88 | $31.76 | 72400 |
| 2023-08-07 | 29.61 | $31.94 | 87400 |
| 2023-08-04 | 29.31 | $31.83 | 63700 |
| 2023-08-03 | 29.01 | $31.80 | 146500 |
| 2023-08-02 | 28.68 | $30.95 | 64100 |
| 2023-08-01 | 28.42 | $31.34 | 82900 |
| 2023-07-31 | 28.14 | $31.31 | 290300 |
| 2023-07-28 | 27.87 | $30.77 | 114400 |
| 2023-07-27 | 27.63 | $30.29 | 240800 |
| 2023-07-26 | 27.43 | $30.24 | 137300 |
| 2023-07-25 | 27.21 | $29.35 | 81500 |
| 2023-07-24 | 27.04 | $29.80 | 124800 |
| 2023-07-21 | 26.85 | $29.55 | 82400 |
| 2023-07-20 | 26.69 | $29.77 | 138300 |
| 2023-07-19 | 26.56 | $29.07 | 96500 |
| 2023-07-18 | 26.48 | $28.60 | 95600 |
| 2023-07-17 | 26.42 | $27.59 | 112400 |
| 2023-07-14 | 26.45 | $27.26 | 61200 |
| 2023-07-13 | 26.48 | $27.36 | 82300 |
| 2023-07-12 | 26.53 | $26.96 | 77500 |
| 2023-07-11 | 26.58 | $26.35 | 67300 |
| 2023-07-10 | 26.68 | $26.02 | 59800 |
| 2023-07-07 | 26.84 | $25.85 | 78900 |
| 2023-07-06 | 26.99 | $25.17 | 97100 |
| 2023-07-05 | 27.11 | $25.66 | 97700 |
| 2023-07-03 | 27.19 | $25.88 | 61900 |
| 2023-06-30 | 27.29 | $25.84 | 123400 |
| 2023-06-29 | 27.30 | $26.03 | 149300 |
| 2023-06-28 | 27.30 | $26.18 | 58600 |
| 2023-06-27 | 27.32 | $26.00 | 102200 |
| 2023-06-26 | 27.33 | $25.80 | 120100 |
| 2023-06-23 | 27.34 | $26.04 | 855000 |
| 2023-06-22 | 27.36 | $26.35 | 93800 |
| 2023-06-21 | 27.37 | $27.28 | 109500 |
| 2023-06-20 | 27.31 | $27.29 | 169600 |
| 2023-06-16 | 27.21 | $27.55 | 244800 |
| 2023-06-15 | 27.12 | $28.08 | 86600 |
| 2023-06-14 | 27.00 | $27.81 | 105200 |
| 2023-06-13 | 26.82 | $28.51 | 94800 |
| 2023-06-12 | 26.62 | $27.97 | 78800 |
| 2023-06-09 | 26.42 | $28.25 | 79800 |
| 2023-06-08 | 26.20 | $29.18 | 103000 |
| 2023-06-07 | 25.95 | $29.01 | 179900 |
| 2023-06-06 | 25.71 | $27.55 | 247700 |
| 2023-06-05 | 25.58 | $27.17 | 94500 |
| 2023-06-02 | 25.50 | $27.87 | 148500 |
| 2023-06-01 | 25.32 | $26.14 | 100300 |
| 2023-05-31 | 25.22 | $26.04 | 192300 |
| 2023-05-30 | 25.11 | $26.44 | 61700 |
| 2023-05-26 | 25.04 | $26.28 | 86700 |
| 2023-05-25 | 24.98 | $26.04 | 49000 |
| 2023-05-24 | 24.90 | $26.36 | 86300 |
| 2023-05-23 | 24.75 | $26.65 | 105500 |
| 2023-05-22 | 24.57 | $26.07 | 97900 |
| 2023-05-19 | 24.45 | $25.22 | 76100 |
| 2023-05-18 | 24.40 | $25.85 | 81600 |
| 2023-05-17 | 24.32 | $25.62 | 136600 |
| 2023-05-16 | 24.27 | $24.26 | 59900 |
| 2023-05-15 | 24.25 | $24.48 | 66800 |
| 2023-05-12 | 24.25 | $23.99 | 106600 |
| 2023-05-11 | 24.24 | $23.83 | 64600 |
| 2023-05-10 | 24.25 | $24.18 | 103800 |
| 2023-05-09 | 24.24 | $24.24 | 68200 |
| 2023-05-08 | 24.27 | $24.87 | 102500 |
| 2023-05-05 | 24.27 | $25.60 | 229200 |
| 2023-05-04 | 24.23 | $24.23 | 185400 |
| 2023-05-03 | 24.25 | $24.23 | 154800 |
| 2023-05-02 | 24.28 | $23.81 | 192300 |
| 2023-05-01 | 24.36 | $24.98 | 111600 |
| 2023-04-28 | 24.40 | $25.10 | 205400 |
| 2023-04-27 | 24.41 | $24.49 | 150100 |
| 2023-04-26 | 24.47 | $23.22 | 58700 |
| 2023-04-25 | 24.59 | $23.04 | 135500 |
| 2023-04-24 | 24.73 | $23.73 | 95900 |
| 2023-04-21 | 24.84 | $24.20 | 70300 |
| 2023-04-20 | 24.88 | $24.38 | 125800 |
| 2023-04-19 | 24.93 | $24.54 | 58500 |
| 2023-04-18 | 25.05 | $23.82 | 74900 |
| 2023-04-17 | 25.13 | $24.45 | 99400 |
| 2023-04-14 | 25.16 | $23.78 | 98500 |
| 2023-04-13 | 25.30 | $24.12 | 108700 |
| 2023-04-12 | 25.38 | $24.00 | 112600 |
| 2023-04-11 | 25.49 | $24.79 | 79200 |
| 2023-04-10 | 25.52 | $24.85 | 114300 |
| 2023-04-06 | 25.65 | $24.93 | 102800 |
| 2023-04-05 | 25.84 | $24.45 | 111500 |
| 2023-04-04 | 26.12 | $24.86 | 139000 |
| 2023-04-03 | 26.40 | $25.38 | 154500 |
| 2023-03-31 | 26.70 | $25.83 | 216500 |
| 2023-03-30 | 26.97 | $25.43 | 135900 |
| 2023-03-29 | 27.24 | $25.61 | 156500 |
| 2023-03-28 | 27.52 | $25.53 | 115200 |
| 2023-03-27 | 27.81 | $25.97 | 99100 |
| 2023-03-24 | 28.08 | $25.84 | 150600 |
| 2023-03-23 | 28.35 | $24.99 | 189000 |
| 2023-03-22 | 28.65 | $25.45 | 214400 |
| 2023-03-21 | 28.92 | $26.87 | 218400 |
| 2023-03-20 | 29.13 | $25.40 | 228400 |
| 2023-03-17 | 29.42 | $25.09 | 841300 |
| 2023-03-16 | 29.71 | $26.67 | 239000 |
| 2023-03-15 | 29.91 | $25.74 | 245200 |
| 2023-03-14 | 30.15 | $26.04 | 350200 |
| 2023-03-13 | 30.40 | $25.50 | 366500 |
| 2023-03-10 | 30.66 | $27.47 | 276700 |
| 2023-03-09 | 30.84 | $28.65 | 321400 |
| 2023-03-08 | 30.99 | $30.11 | 141700 |
| 2023-03-07 | 31.08 | $30.35 | 189000 |
| 2023-03-06 | 31.16 | $31.42 | 265700 |
| 2023-03-03 | 31.20 | $31.17 | 126800 |
| 2023-03-02 | 31.23 | $30.85 | 108600 |
| 2023-03-01 | 31.24 | $31.30 | 184800 |
| 2023-02-28 | 31.21 | $31.31 | 212600 |
| 2023-02-27 | 31.12 | $31.31 | 257700 |
| 2023-02-24 | 31.04 | $31.21 | 135100 |
| 2023-02-23 | 30.98 | $31.18 | 130300 |
| 2023-02-22 | 30.92 | $30.79 | 120900 |
| 2023-02-21 | 30.90 | $30.95 | 195200 |
| 2023-02-17 | 30.89 | $31.38 | 129500 |
| 2023-02-16 | 30.85 | $30.71 | 138200 |
| 2023-02-15 | 30.80 | $30.73 | 115300 |
| 2023-02-14 | 30.77 | $30.53 | 84000 |
| 2023-02-13 | 30.77 | $31.03 | 135900 |
| 2023-02-10 | 30.76 | $30.80 | 104700 |
| 2023-02-09 | 30.74 | $31.07 | 81300 |
| 2023-02-08 | 30.72 | $31.66 | 84200 |
| 2023-02-07 | 30.66 | $31.94 | 134400 |
| 2023-02-06 | 30.57 | $31.89 | 127000 |
| 2023-02-03 | 30.49 | $32.16 | 116000 |
| 2023-02-02 | 30.37 | $31.83 | 133700 |
| 2023-02-01 | 30.29 | $31.08 | 139100 |
| 2023-01-31 | 30.30 | $30.65 | 165700 |
| 2023-01-30 | 30.37 | $29.51 | 147100 |
| 2023-01-27 | 30.49 | $29.69 | 104400 |
| 2023-01-26 | 30.57 | $30.02 | 97300 |
| 2023-01-25 | 30.65 | $30.06 | 79300 |
| 2023-01-24 | 30.72 | $30.36 | 55900 |
| 2023-01-23 | 30.76 | $30.63 | 91900 |
| 2023-01-20 | 30.78 | $30.55 | 128000 |
| 2023-01-19 | 30.77 | $29.89 | 120700 |
| 2023-01-18 | 30.80 | $30.00 | 115600 |
| 2023-01-17 | 30.83 | $30.65 | 119700 |
| 2023-01-13 | 30.85 | $30.67 | 67300 |
| 2023-01-12 | 30.94 | $30.55 | 114600 |
| 2023-01-11 | 31.08 | $30.62 | 71500 |
| 2023-01-10 | 31.22 | $30.43 | 102800 |
| 2023-01-09 | 31.37 | $30.21 | 184400 |
| 2023-01-06 | 31.53 | $30.16 | 137400 |
| 2023-01-05 | 31.70 | $29.77 | 160100 |
| 2023-01-04 | 31.90 | $30.37 | 179900 |
| 2023-01-03 | 32.08 | $31.28 | 112900 |
| 2022-12-30 | 32.24 | $32.01 | 114000 |
| 2022-12-29 | 32.35 | $31.78 | 78000 |
| 2022-12-28 | 32.47 | $31.33 | 54500 |
| 2022-12-27 | 32.60 | $31.58 | 54900 |
| 2022-12-23 | 32.71 | $31.62 | 57800 |
| 2022-12-22 | 32.86 | $31.09 | 80100 |
| 2022-12-21 | 33.03 | $30.98 | 100500 |
| 2022-12-20 | 33.21 | $30.45 | 140900 |
| 2022-12-19 | 33.40 | $30.48 | 115300 |
| 2022-12-16 | 33.58 | $30.66 | 339000 |
| 2022-12-15 | 33.76 | $30.92 | 230700 |
| 2022-12-14 | 33.93 | $32.50 | 184600 |
| 2022-12-13 | 34.04 | $33.33 | 157600 |
| 2022-12-12 | 34.07 | $33.50 | 263300 |
| 2022-12-09 | 34.09 | $33.40 | 68600 |
| 2022-12-08 | 34.12 | $33.43 | 73400 |
| 2022-12-07 | 34.09 | $33.50 | 70400 |
| 2022-12-06 | 34.03 | $33.87 | 74100 |
| 2022-12-05 | 33.98 | $33.81 | 148000 |
| 2022-12-02 | 33.92 | $34.52 | 114800 |
| 2022-12-01 | 33.79 | $34.22 | 102800 |
| 2022-11-30 | 33.70 | $34.19 | 213700 |
| 2022-11-29 | 33.65 | $33.87 | 53100 |
| 2022-11-28 | 33.59 | $33.76 | 53200 |
| 2022-11-25 | 33.53 | $34.71 | 42500 |
| 2022-11-23 | 33.38 | $34.54 | 56100 |
| 2022-11-22 | 33.24 | $34.50 | 109300 |
| 2022-11-21 | 33.09 | $34.38 | 103100 |
| 2022-11-18 | 32.96 | $33.96 | 82500 |
| 2022-11-17 | 32.83 | $34.29 | 68600 |
| 2022-11-16 | 32.66 | $34.41 | 144900 |
| 2022-11-15 | 32.53 | $34.70 | 179600 |
| 2022-11-14 | 32.38 | $33.89 | 92400 |
| 2022-11-11 | 32.28 | $33.86 | 109900 |
| 2022-11-10 | 32.17 | $33.91 | 143300 |
| 2022-11-09 | 32.05 | $32.86 | 94700 |
| 2022-11-08 | 31.95 | $32.40 | 91900 |
| 2022-11-07 | 31.86 | $32.81 | 99500 |
| 2022-11-04 | 31.73 | $32.62 | 92600 |
| 2022-11-03 | 31.61 | $31.95 | 79700 |
| 2022-11-02 | 31.52 | $32.48 | 107300 |
| 2022-11-01 | 31.42 | $33.05 | 139500 |
| 2022-10-31 | 31.30 | $32.74 | 197800 |
| 2022-10-28 | 31.16 | $32.60 | 254500 |
| 2022-10-27 | 31.02 | $31.66 | 150500 |
| 2022-10-26 | 30.94 | $31.65 | 76300 |
| 2022-10-25 | 30.88 | $31.60 | 117300 |
| 2022-10-24 | 30.79 | $31.68 | 106200 |
| 2022-10-21 | 30.70 | $31.47 | 86200 |
| 2022-10-20 | 30.65 | $30.92 | 62400 |
| 2022-10-19 | 30.64 | $31.80 | 97600 |
| 2022-10-18 | 30.60 | $31.66 | 119300 |
| 2022-10-17 | 30.56 | $31.90 | 142400 |
| 2022-10-14 | 30.51 | $31.60 | 75500 |
| 2022-10-13 | 30.46 | $31.61 | 158500 |
| 2022-10-12 | 30.43 | $30.72 | 103700 |
| 2022-10-11 | 30.44 | $30.67 | 111400 |
| 2022-10-10 | 30.42 | $30.14 | 170100 |
| 2022-10-07 | 30.48 | $30.36 | 136600 |
| 2022-10-06 | 30.50 | $30.18 | 191300 |
| 2022-10-05 | 30.52 | $30.40 | 66500 |
| 2022-10-04 | 30.52 | $30.67 | 103700 |
| 2022-10-03 | 30.48 | $29.86 | 118400 |
| 2022-09-30 | 30.49 | $29.87 | 120300 |
| 2022-09-29 | 30.49 | $30.00 | 167100 |
| 2022-09-28 | 30.48 | $30.40 | 107100 |
| 2022-09-27 | 30.47 | $29.82 | 91000 |
| 2022-09-26 | 30.49 | $29.98 | 110900 |
| 2022-09-23 | 30.50 | $30.46 | 96400 |
| 2022-09-22 | 30.54 | $30.67 | 78900 |
| 2022-09-21 | 30.56 | $30.97 | 135500 |
| 2022-09-20 | 30.55 | $30.91 | 95400 |
| 2022-09-19 | 30.56 | $30.97 | 109800 |
| 2022-09-16 | 30.59 | $30.44 | 323500 |
| 2022-09-15 | 30.65 | $31.17 | 210800 |
| 2022-09-14 | 30.66 | $30.87 | 151400 |
| 2022-09-13 | 30.70 | $30.21 | 93400 |
| 2022-09-12 | 30.71 | $31.31 | 117300 |
| 2022-09-09 | 30.67 | $30.88 | 63100 |
| 2022-09-08 | 30.64 | $30.61 | 55400 |
| 2022-09-07 | 30.60 | $30.40 | 97700 |
| 2022-09-06 | 30.55 | $29.77 | 133800 |
| 2022-09-02 | 30.51 | $30.01 | 94800 |
| 2022-09-01 | 30.47 | $29.86 | 125700 |
| 2022-08-31 | 30.44 | $29.90 | 197200 |
| 2022-08-30 | 30.42 | $30.16 | 66900 |
| 2022-08-29 | 30.35 | $30.17 | 56400 |
| 2022-08-26 | 30.30 | $30.27 | 104500 |
| 2022-08-25 | 30.23 | $31.26 | 83300 |
| 2022-08-24 | 30.10 | $31.00 | 94100 |
| 2022-08-23 | 30.08 | $30.92 | 113100 |
| 2022-08-22 | 30.02 | $31.10 | 117900 |
| 2022-08-19 | 29.94 | $31.50 | 125200 |
| 2022-08-18 | 29.83 | $31.63 | 69500 |
| 2022-08-17 | 29.71 | $31.34 | 64100 |
| 2022-08-16 | 29.60 | $31.68 | 356000 |
| 2022-08-15 | 29.47 | $30.47 | 282000 |
| 2022-08-12 | 29.36 | $30.53 | 92800 |
| 2022-08-11 | 29.26 | $30.18 | 37900 |
| 2022-08-10 | 29.13 | $29.87 | 71700 |
| 2022-08-09 | 29.02 | $29.32 | 52800 |
| 2022-08-08 | 28.95 | $29.12 | 56500 |
| 2022-08-05 | 28.90 | $29.21 | 70700 |
| 2022-08-04 | 28.87 | $29.21 | 71500 |
| 2022-08-03 | 28.84 | $29.40 | 117200 |
| 2022-08-02 | 28.81 | $28.84 | 74700 |
| 2022-08-01 | 28.83 | $29.09 | 168400 |
| 2022-07-29 | 28.84 | $29.00 | 111500 |
| 2022-07-28 | 28.82 | $28.58 | 221700 |
| 2022-07-27 | 28.83 | $30.66 | 171600 |
| 2022-07-26 | 28.74 | $29.68 | 64000 |
| 2022-07-25 | 28.72 | $29.54 | 65900 |
| 2022-07-22 | 28.72 | $29.15 | 34600 |
| 2022-07-21 | 28.70 | $29.34 | 32200 |
| 2022-07-20 | 28.69 | $29.05 | 54900 |
| 2022-07-19 | 28.69 | $29.16 | 32500 |
| 2022-07-18 | 28.66 | $28.34 | 40500 |
| 2022-07-15 | 28.65 | $28.39 | 49400 |
| 2022-07-14 | 28.66 | $27.69 | 87300 |
| 2022-07-13 | 28.70 | $27.67 | 63100 |
| 2022-07-12 | 28.73 | $27.96 | 34100 |
| 2022-07-11 | 28.78 | $28.12 | 33700 |
| 2022-07-08 | 28.85 | $28.58 | 40000 |
| 2022-07-07 | 28.90 | $28.58 | 31200 |
| 2022-07-06 | 28.97 | $28.70 | 60900 |
| 2022-07-05 | 29.04 | $29.28 | 57600 |
| 2022-07-01 | 29.08 | $29.26 | 52800 |
| 2022-06-30 | 29.15 | $28.60 | 35500 |
| 2022-06-29 | 29.24 | $28.91 | 28200 |
| 2022-06-28 | 29.30 | $28.88 | 36800 |
| 2022-06-27 | 29.37 | $29.28 | 38100 |
| 2022-06-24 | 29.41 | $29.55 | 184100 |
| 2022-06-23 | 29.41 | $28.73 | 48000 |
| 2022-06-22 | 29.46 | $29.02 | 64400 |
| 2022-06-21 | 29.50 | $29.00 | 42900 |
| 2022-06-17 | 29.53 | $28.57 | 106400 |
| 2022-06-16 | 29.58 | $28.19 | 77900 |
| 2022-06-15 | 29.67 | $28.57 | 50900 |
| 2022-06-14 | 29.80 | $28.52 | 42800 |
| 2022-06-13 | 29.88 | $28.38 | 78400 |
| 2022-06-10 | 30.02 | $28.84 | 102100 |
| 2022-06-09 | 30.14 | $29.50 | 74300 |
| 2022-06-08 | 30.25 | $29.72 | 55900 |
| 2022-06-07 | 30.35 | $29.94 | 44200 |
| 2022-06-06 | 30.47 | $30.09 | 33800 |
| 2022-06-03 | 30.59 | $30.07 | 45600 |
| 2022-06-02 | 30.73 | $30.55 | 44900 |
| 2022-06-01 | 30.88 | $30.57 | 81000 |
| 2022-05-31 | 31.00 | $30.10 | 85800 |
| 2022-05-27 | 31.13 | $30.26 | 30400 |
| 2022-05-26 | 31.22 | $30.10 | 45000 |
| 2022-05-25 | 31.35 | $29.49 | 55500 |
| 2022-05-24 | 31.51 | $29.67 | 104900 |
| 2022-05-23 | 31.65 | $29.96 | 46900 |
| 2022-05-20 | 31.80 | $29.60 | 49600 |
| 2022-05-19 | 31.95 | $29.43 | 62700 |
| 2022-05-18 | 32.17 | $30.10 | 50200 |
| 2022-05-17 | 32.37 | $31.04 | 47300 |
| 2022-05-16 | 32.50 | $30.19 | 68500 |
| 2022-05-13 | 32.63 | $31.12 | 71000 |
| 2022-05-12 | 32.71 | $31.24 | 40800 |
| 2022-05-11 | 32.79 | $31.74 | 93300 |
| 2022-05-10 | 32.83 | $31.79 | 45800 |
| 2022-05-09 | 32.88 | $32.35 | 68700 |
| 2022-05-06 | 32.89 | $32.49 | 46700 |
| 2022-05-05 | 32.90 | $32.71 | 40800 |
| 2022-05-04 | 32.92 | $33.65 | 69600 |
| 2022-05-03 | 32.93 | $32.97 | 73400 |
| 2022-05-02 | 32.95 | $32.61 | 82000 |
| 2022-04-29 | 32.98 | $32.19 | 163300 |
| 2022-04-28 | 33.05 | $32.71 | 51500 |
| 2022-04-27 | 33.10 | $32.56 | 142400 |
| 2022-04-26 | 33.20 | $32.49 | 92200 |
| 2022-04-25 | 33.28 | $32.92 | 76400 |
| 2022-04-22 | 33.35 | $32.66 | 81300 |
| 2022-04-21 | 33.42 | $33.91 | 100200 |
| 2022-04-20 | 33.42 | $34.13 | 100900 |
| 2022-04-19 | 33.46 | $33.63 | 94100 |
| 2022-04-18 | 33.50 | $32.74 | 61400 |
| 2022-04-14 | 33.59 | $32.66 | 97300 |
| 2022-04-13 | 33.70 | $32.84 | 37900 |
| 2022-04-12 | 33.81 | $32.68 | 41600 |
| 2022-04-11 | 33.93 | $32.65 | 36600 |
| 2022-04-08 | 34.05 | $32.54 | 48600 |
| 2022-04-07 | 34.17 | $32.65 | 126100 |
| 2022-04-06 | 34.25 | $33.22 | 71400 |
| 2022-04-05 | 34.29 | $33.91 | 110700 |
| 2022-04-04 | 34.27 | $33.32 | 254900 |
| 2022-04-01 | 34.29 | $33.12 | 191100 |
| 2022-03-31 | 34.32 | $33.66 | 76100 |
| 2022-03-30 | 34.38 | $33.75 | 41300 |
| 2022-03-29 | 34.45 | $34.57 | 68600 |
| 2022-03-28 | 34.42 | $34.00 | 44800 |
| 2022-03-25 | 34.48 | $34.44 | 72200 |
| 2022-03-24 | 34.55 | $33.96 | 30900 |
| 2022-03-23 | 34.61 | $33.94 | 42300 |
| 2022-03-22 | 34.69 | $34.93 | 145700 |
| 2022-03-21 | 34.75 | $34.35 | 26200 |
| 2022-03-18 | 34.85 | $34.59 | 154600 |
| 2022-03-17 | 34.92 | $34.88 | 44500 |
| 2022-03-16 | 35.03 | $35.08 | 194900 |
| 2022-03-15 | 35.14 | $34.97 | 57400 |
| 2022-03-14 | 35.22 | $35.04 | 61200 |
| 2022-03-11 | 35.29 | $34.97 | 49400 |
| 2022-03-10 | 35.37 | $34.23 | 38300 |
| 2022-03-09 | 35.53 | $34.16 | 53800 |
| 2022-03-08 | 35.72 | $33.46 | 49100 |
| 2022-03-07 | 35.86 | $33.68 | 68100 |
| 2022-03-04 | 36.02 | $33.77 | 75300 |
| 2022-03-03 | 36.14 | $34.89 | 35300 |
| 2022-03-02 | 36.20 | $35.03 | 56800 |
| 2022-03-01 | 36.26 | $33.93 | 66100 |
| 2022-02-28 | 36.36 | $35.31 | 59800 |
| 2022-02-25 | 36.40 | $35.81 | 40600 |
| 2022-02-24 | 36.45 | $35.09 | 42900 |
| 2022-02-23 | 36.56 | $35.67 | 32600 |
| 2022-02-22 | 36.67 | $36.01 | 31400 |
| 2022-02-18 | 36.77 | $36.36 | 57300 |
| 2022-02-17 | 36.82 | $36.00 | 35800 |
| 2022-02-16 | 36.87 | $37.07 | 28100 |
| 2022-02-15 | 36.94 | $37.40 | 77300 |
| 2022-02-14 | 37.02 | $36.47 | 63900 |
| 2022-02-11 | 37.17 | $36.51 | 48200 |
| 2022-02-10 | 37.31 | $36.50 | 74900 |
| 2022-02-09 | 37.45 | $37.46 | 55600 |
| 2022-02-08 | 37.55 | $37.97 | 573300 |
| 2022-02-07 | 37.63 | $36.36 | 40800 |
| 2022-02-04 | 37.80 | $36.84 | 141200 |
| 2022-02-03 | 37.96 | $36.15 | 116600 |
| 2022-02-02 | 38.10 | $36.00 | 60000 |
| 2022-02-01 | 38.27 | $36.24 | 43200 |
| 2022-01-31 | 38.40 | $36.07 | 69000 |
| 2022-01-28 | 38.53 | $35.99 | 111900 |
| 2022-01-27 | 38.67 | $36.82 | 54800 |
| 2022-01-26 | 38.78 | $37.21 | 70400 |
| 2022-01-25 | 38.87 | $37.92 | 102200 |
| 2022-01-24 | 38.92 | $38.10 | 93100 |
| 2022-01-21 | 38.95 | $37.29 | 57400 |
| 2022-01-20 | 39.00 | $37.08 | 55000 |
| 2022-01-19 | 39.06 | $38.33 | 31400 |
| 2022-01-18 | 39.03 | $39.03 | 49600 |
| 2022-01-14 | 38.98 | $39.48 | 24800 |
| 2022-01-13 | 38.96 | $39.37 | 33100 |
| 2022-01-12 | 38.97 | $39.37 | 40300 |
| 2022-01-11 | 38.96 | $39.46 | 45400 |
| 2022-01-10 | 38.94 | $39.51 | 42900 |
| 2022-01-07 | 38.89 | $39.75 | 27800 |
| 2022-01-06 | 38.82 | $39.94 | 32900 |
| 2022-01-05 | 38.77 | $39.07 | 39600 |
| 2022-01-04 | 38.76 | $39.27 | 38800 |
| 2022-01-03 | 38.76 | $39.00 | 44200 |
| 2021-12-31 | 38.76 | $38.62 | 39600 |
| 2021-12-30 | 38.80 | $38.74 | 27900 |
| 2021-12-29 | 38.79 | $38.96 | 37000 |
| 2021-12-28 | 38.78 | $39.03 | 27200 |
| 2021-12-27 | 38.79 | $39.03 | 30900 |
| 2021-12-23 | 38.79 | $38.58 | 31500 |
| 2021-12-22 | 38.96 | $38.40 | 47300 |
| 2021-12-21 | 39.14 | $38.33 | 38500 |
| 2021-12-20 | 39.30 | $37.71 | 60600 |
| 2021-12-17 | 39.46 | $37.96 | 282900 |
| 2021-12-16 | 39.61 | $39.19 | 75100 |
| 2021-12-15 | 39.72 | $39.42 | 68500 |
| 2021-12-14 | 39.84 | $39.24 | 51500 |
| 2021-12-13 | 39.99 | $39.00 | 125900 |
| 2021-12-10 | 40.14 | $38.48 | 38300 |
| 2021-12-09 | 40.33 | $38.51 | 32400 |
| 2021-12-08 | 40.51 | $38.87 | 24500 |
| 2021-12-07 | 40.69 | $38.95 | 64400 |
| 2021-12-06 | 40.86 | $39.15 | 44400 |
| 2021-12-03 | 41.00 | $38.93 | 30000 |
| 2021-12-02 | 41.12 | $39.61 | 35300 |
| 2021-12-01 | 41.24 | $38.37 | 42200 |
| 2021-11-30 | 41.37 | $38.86 | 49400 |
| 2021-11-29 | 41.47 | $39.11 | 43400 |
| 2021-11-26 | 41.53 | $39.15 | 34900 |
| 2021-11-24 | 41.59 | $41.99 | 27000 |
| 2021-11-23 | 41.49 | $41.91 | 56900 |
| 2021-11-22 | 41.47 | $41.56 | 207800 |
| 2021-11-19 | 41.50 | $40.87 | 39100 |
| 2021-11-18 | 41.44 | $41.11 | 46000 |
| 2021-11-17 | 41.35 | $41.29 | 40600 |
| 2021-11-16 | 41.24 | $41.87 | 39700 |
| 2021-11-15 | 41.07 | $42.13 | 36000 |
| 2021-11-12 | 40.90 | $42.12 | 39400 |
| 2021-11-11 | 40.73 | $42.28 | 27000 |
| 2021-11-10 | 40.57 | $42.16 | 41400 |
| 2021-11-09 | 40.41 | $42.36 | 60200 |
| 2021-11-08 | 40.23 | $42.34 | 66200 |
| 2021-11-05 | 40.05 | $41.94 | 68000 |
| 2021-11-04 | 39.90 | $41.31 | 45100 |
| 2021-11-03 | 39.81 | $41.97 | 53900 |
| 2021-11-02 | 39.67 | $40.99 | 45400 |
| 2021-11-01 | 39.58 | $41.02 | 59100 |
| 2021-10-29 | 39.48 | $40.25 | 105400 |
| 2021-10-28 | 39.44 | $40.30 | 68700 |
| 2021-10-27 | 39.36 | $40.00 | 50500 |
| 2021-10-26 | 39.33 | $41.56 | 108000 |
| 2021-10-25 | 39.20 | $42.06 | 184700 |
| 2021-10-22 | 39.06 | $39.75 | 420500 |
| 2021-10-21 | 39.04 | $39.37 | 226400 |
| 2021-10-20 | 39.03 | $39.02 | 144200 |
| 2021-10-19 | 39.03 | $38.48 | 25800 |
| 2021-10-18 | 39.03 | $38.72 | 40000 |
| 2021-10-15 | 39.02 | $38.73 | 72100 |
| 2021-10-14 | 39.08 | $39.00 | 98100 |
| 2021-10-13 | 39.08 | $39.00 | 39300 |
| 2021-10-12 | 39.09 | $38.85 | 26600 |
| 2021-10-11 | 39.06 | $38.61 | 42600 |
| 2021-10-08 | 39.10 | $39.08 | 97200 |
| 2021-10-07 | 39.10 | $39.50 | 79000 |
| 2021-10-06 | 39.10 | $39.02 | 64000 |
| 2021-10-05 | 39.13 | $39.26 | 50100 |
| 2021-10-04 | 39.16 | $39.13 | 85000 |
| 2021-10-01 | 39.21 | $39.36 | 151800 |
| 2021-09-30 | 39.27 | $38.78 | 55200 |
| 2021-09-29 | 39.35 | $39.25 | 84600 |
| 2021-09-28 | 39.41 | $39.00 | 89400 |
| 2021-09-27 | 39.44 | $39.35 | 266100 |
| 2021-09-24 | 39.51 | $39.19 | 71900 |
| 2021-09-23 | 39.51 | $39.27 | 83200 |
| 2021-09-22 | 39.52 | $39.04 | 31800 |
| 2021-09-21 | 39.53 | $38.49 | 18800 |
| 2021-09-20 | 39.56 | $38.56 | 38900 |
| 2021-09-17 | 39.57 | $39.89 | 200400 |
| 2021-09-16 | 39.47 | $38.99 | 33000 |
| 2021-09-15 | 39.42 | $39.18 | 57400 |
| 2021-09-14 | 39.38 | $38.31 | 229100 |
| 2021-09-13 | 39.44 | $39.33 | 43000 |
| 2021-09-10 | 39.49 | $39.06 | 41200 |
| 2021-09-09 | 39.57 | $39.46 | 37700 |
| 2021-09-08 | 39.66 | $39.70 | 36100 |
| 2021-09-07 | 39.72 | $39.95 | 36000 |
| 2021-09-03 | 39.73 | $40.11 | 30800 |
| 2021-09-02 | 39.68 | $40.52 | 103200 |
| 2021-09-01 | 39.57 | $40.28 | 182700 |
| 2021-08-31 | 39.45 | $40.52 | 92900 |
| 2021-08-30 | 39.37 | $39.67 | 94100 |
| 2021-08-27 | 39.30 | $40.73 | 160000 |
| 2021-08-26 | 39.20 | $39.05 | 67300 |
| 2021-08-25 | 39.17 | $39.49 | 66600 |
| 2021-08-24 | 39.09 | $39.26 | 51700 |
| 2021-08-23 | 39.00 | $39.05 | 36700 |
| 2021-08-20 | 38.93 | $38.84 | 99500 |
| 2021-08-19 | 38.84 | $37.85 | 37100 |
| 2021-08-18 | 38.78 | $38.10 | 32700 |
| 2021-08-17 | 38.73 | $38.30 | 80600 |
| 2021-08-16 | 38.66 | $39.51 | 84600 |
| 2021-08-13 | 38.50 | $40.30 | 66500 |
| 2021-08-12 | 38.33 | $40.72 | 77400 |
| 2021-08-11 | 38.17 | $41.26 | 125600 |
| 2021-08-10 | 37.96 | $40.80 | 102400 |
| 2021-08-09 | 37.77 | $40.14 | 247100 |
| 2021-08-06 | 37.62 | $39.20 | 73900 |
| 2021-08-05 | 37.48 | $38.40 | 22300 |
| 2021-08-04 | 37.35 | $37.82 | 38300 |
| 2021-08-03 | 37.25 | $38.84 | 37800 |
| 2021-08-02 | 37.11 | $38.41 | 49400 |
| 2021-07-30 | 37.04 | $38.57 | 50200 |
| 2021-07-29 | 36.99 | $38.53 | 25300 |
| 2021-07-28 | 36.94 | $37.80 | 80200 |
| 2021-07-27 | 36.92 | $37.52 | 30100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.81
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.17
Average
31.30
Maximum
41.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 34.81 | $33.81 | 2.3M |
| 2025-03-28 | 34.92 | $33.65 | 180300 |
| 2025-03-27 | 35.05 | $35.05 | 167200 |
| 2025-03-26 | 35.05 | $35.48 | 333400 |
| 2025-03-25 | 35.00 | $35.64 | 126800 |
| 2025-03-24 | 34.94 | $35.79 | 175100 |
| 2025-03-21 | 34.85 | $35.05 | 496700 |
| 2025-03-20 | 34.83 | $34.83 | 105900 |
| 2025-03-19 | 34.82 | $34.94 | 94500 |
| 2025-03-18 | 34.81 | $34.57 | 103500 |
| 2025-03-17 | 34.84 | $34.77 | 204000 |
| 2025-03-14 | 34.85 | $34.35 | 146800 |
| 2025-03-13 | 34.90 | $32.86 | 59700 |
| 2025-03-12 | 35.11 | $33.36 | 102600 |
| 2025-03-11 | 35.30 | $32.98 | 105300 |
| 2025-03-10 | 35.54 | $33.17 | 141302 |
| 2025-03-07 | 35.79 | $34.48 | 111000 |
| 2025-03-06 | 35.93 | $34.45 | 98700 |
| 2025-03-05 | 36.08 | $34.52 | 119000 |
| 2025-03-04 | 36.25 | $34.59 | 159800 |
| 2025-03-03 | 36.42 | $35.56 | 162500 |
| 2025-02-28 | 36.51 | $35.67 | 92700 |
| 2025-02-27 | 36.60 | $35.25 | 126400 |
| 2025-02-26 | 36.74 | $35.32 | 160400 |
| 2025-02-25 | 36.89 | $35.65 | 156000 |
| 2025-02-24 | 37.02 | $35.64 | 151000 |
| 2025-02-21 | 37.17 | $36.06 | 158600 |
| 2025-02-20 | 37.29 | $36.66 | 173100 |
| 2025-02-19 | 37.35 | $36.94 | 99100 |
| 2025-02-18 | 37.40 | $37.65 | 161500 |
| 2025-02-14 | 37.37 | $37.80 | 108600 |
| 2025-02-13 | 37.32 | $37.76 | 107200 |
| 2025-02-12 | 37.28 | $37.39 | 106000 |
| 2025-02-11 | 37.27 | $38.24 | 219100 |
| 2025-02-10 | 37.16 | $37.17 | 145600 |
| 2025-02-07 | 37.16 | $38.21 | 149600 |
| 2025-02-06 | 37.05 | $38.98 | 119500 |
| 2025-02-05 | 36.85 | $38.89 | 126900 |
| 2025-02-04 | 36.64 | $38.44 | 116500 |
| 2025-02-03 | 36.45 | $37.69 | 122300 |
| 2025-01-31 | 36.31 | $38.35 | 251700 |
| 2025-01-30 | 36.10 | $38.70 | 202700 |
| 2025-01-29 | 35.83 | $37.49 | 168200 |
| 2025-01-28 | 35.65 | $37.05 | 83600 |
| 2025-01-27 | 35.50 | $36.90 | 161200 |
| 2025-01-24 | 35.36 | $35.95 | 127900 |
| 2025-01-23 | 35.30 | $36.02 | 227700 |
| 2025-01-22 | 35.22 | $35.86 | 131300 |
| 2025-01-21 | 35.15 | $36.20 | 216900 |
| 2025-01-17 | 35.04 | $35.66 | 118600 |
| 2025-01-16 | 34.98 | $35.20 | 79600 |
| 2025-01-15 | 34.95 | $35.51 | 90400 |
| 2025-01-14 | 34.89 | $35.01 | 142200 |
| 2025-01-13 | 34.88 | $33.51 | 168500 |
| 2025-01-10 | 35.03 | $33.16 | 144500 |
| 2025-01-08 | 35.22 | $34.23 | 96800 |
| 2025-01-07 | 35.33 | $34.32 | 125000 |
| 2025-01-06 | 35.43 | $35.59 | 136100 |
| 2025-01-03 | 35.42 | $35.29 | 102800 |
| 2025-01-02 | 35.43 | $34.72 | 123100 |
| 2024-12-31 | 35.50 | $35.00 | 177300 |
| 2024-12-30 | 35.56 | $35.01 | 180300 |
| 2024-12-27 | 35.61 | $34.96 | 108700 |
| 2024-12-26 | 35.68 | $35.25 | 79300 |
| 2024-12-24 | 35.73 | $34.96 | 46600 |
| 2024-12-23 | 35.81 | $34.57 | 146500 |
| 2024-12-20 | 35.94 | $34.54 | 759200 |
| 2024-12-19 | 36.09 | $33.93 | 156600 |
| 2024-12-18 | 36.32 | $34.06 | 204800 |
| 2024-12-17 | 36.55 | $36.13 | 155800 |
| 2024-12-16 | 36.60 | $36.97 | 121600 |
| 2024-12-13 | 36.56 | $36.17 | 66100 |
| 2024-12-12 | 36.60 | $36.29 | 73800 |
| 2024-12-11 | 36.63 | $36.78 | 140600 |
| 2024-12-10 | 36.62 | $36.62 | 99000 |
| 2024-12-09 | 36.62 | $36.58 | 76300 |
| 2024-12-06 | 36.62 | $37.16 | 58200 |
| 2024-12-05 | 36.56 | $37.00 | 70400 |
| 2024-12-04 | 36.52 | $37.30 | 123000 |
| 2024-12-03 | 36.43 | $36.62 | 59900 |
| 2024-12-02 | 36.41 | $37.25 | 106400 |
| 2024-11-29 | 36.33 | $37.14 | 72200 |
| 2024-11-27 | 36.24 | $37.43 | 69100 |
| 2024-11-26 | 36.11 | $37.75 | 97800 |
| 2024-11-25 | 35.94 | $38.22 | 141900 |
| 2024-11-22 | 35.70 | $37.65 | 130900 |
| 2024-11-21 | 35.50 | $36.89 | 102700 |
| 2024-11-20 | 35.35 | $35.89 | 54400 |
| 2024-11-19 | 35.29 | $36.04 | 60000 |
| 2024-11-18 | 35.22 | $36.16 | 79700 |
| 2024-11-15 | 35.12 | $36.37 | 94600 |
| 2024-11-14 | 34.99 | $36.25 | 93400 |
| 2024-11-13 | 34.85 | $36.59 | 124400 |
| 2024-11-12 | 34.67 | $37.11 | 149700 |
| 2024-11-11 | 34.41 | $37.62 | 160500 |
| 2024-11-08 | 34.07 | $36.56 | 102500 |
| 2024-11-07 | 33.81 | $36.44 | 174800 |
| 2024-11-06 | 33.54 | $37.89 | 589600 |
| 2024-11-05 | 33.08 | $33.58 | 115300 |
| 2024-11-04 | 33.02 | $32.79 | 118200 |
| 2024-11-01 | 33.05 | $33.15 | 86900 |
| 2024-10-31 | 33.04 | $33.47 | 116100 |
| 2024-10-30 | 32.99 | $34.07 | 123000 |
| 2024-10-29 | 32.88 | $33.99 | 117700 |
| 2024-10-28 | 32.76 | $34.27 | 98700 |
| 2024-10-25 | 32.60 | $32.99 | 138700 |
| 2024-10-24 | 32.56 | $33.22 | 141700 |
| 2024-10-23 | 32.50 | $33.79 | 164100 |
| 2024-10-22 | 32.36 | $32.36 | 100400 |
| 2024-10-21 | 32.36 | $31.97 | 101600 |
| 2024-10-18 | 32.40 | $33.30 | 79600 |
| 2024-10-17 | 32.31 | $33.96 | 78500 |
| 2024-10-16 | 32.13 | $33.92 | 123900 |
| 2024-10-15 | 31.94 | $33.16 | 115100 |
| 2024-10-14 | 31.81 | $32.70 | 89300 |
| 2024-10-11 | 31.72 | $32.47 | 140800 |
| 2024-10-10 | 31.64 | $31.22 | 194000 |
| 2024-10-09 | 31.69 | $31.24 | 118400 |
| 2024-10-08 | 31.73 | $31.24 | 109000 |
| 2024-10-07 | 31.79 | $31.28 | 80000 |
| 2024-10-04 | 31.84 | $31.32 | 206700 |
| 2024-10-03 | 31.89 | $30.98 | 149900 |
| 2024-10-02 | 31.99 | $30.98 | 106500 |
| 2024-10-01 | 32.10 | $31.00 | 153100 |
| 2024-09-30 | 32.21 | $32.13 | 88600 |
| 2024-09-27 | 32.22 | $31.65 | 76200 |
| 2024-09-26 | 32.28 | $31.60 | 106700 |
| 2024-09-25 | 32.35 | $31.48 | 168000 |
| 2024-09-24 | 32.44 | $32.08 | 109800 |
| 2024-09-23 | 32.48 | $32.52 | 129700 |
| 2024-09-20 | 32.48 | $32.77 | 489500 |
| 2024-09-19 | 32.45 | $33.98 | 208700 |
| 2024-09-18 | 32.29 | $32.77 | 187400 |
| 2024-09-17 | 32.23 | $32.66 | 128100 |
| 2024-09-16 | 32.19 | $32.47 | 144900 |
| 2024-09-13 | 32.16 | $32.14 | 169200 |
| 2024-09-12 | 32.16 | $31.09 | 95200 |
| 2024-09-11 | 32.28 | $31.15 | 129700 |
| 2024-09-10 | 32.39 | $31.76 | 183200 |
| 2024-09-09 | 32.46 | $31.69 | 229600 |
| 2024-09-06 | 32.54 | $31.98 | 217200 |
| 2024-09-05 | 32.60 | $32.66 | 149300 |
| 2024-09-04 | 32.59 | $33.22 | 221900 |
| 2024-09-03 | 32.53 | $33.89 | 196100 |
| 2024-08-30 | 32.39 | $34.26 | 175100 |
| 2024-08-29 | 32.19 | $34.03 | 201700 |
| 2024-08-28 | 31.99 | $33.64 | 156400 |
| 2024-08-27 | 31.82 | $33.37 | 219700 |
| 2024-08-26 | 31.66 | $33.39 | 191100 |
| 2024-08-23 | 31.47 | $33.46 | 426600 |
| 2024-08-22 | 31.27 | $32.00 | 317200 |
| 2024-08-21 | 31.19 | $31.89 | 216400 |
| 2024-08-20 | 31.11 | $32.00 | 214900 |
| 2024-08-19 | 31.02 | $32.27 | 304900 |
| 2024-08-16 | 30.89 | $32.12 | 376600 |
| 2024-08-15 | 30.76 | $31.65 | 710900 |
| 2024-08-14 | 30.67 | $31.03 | 397000 |
| 2024-08-13 | 30.63 | $31.18 | 377100 |
| 2024-08-12 | 30.57 | $31.15 | 234100 |
| 2024-08-09 | 30.51 | $31.12 | 387200 |
| 2024-08-08 | 30.45 | $31.75 | 300800 |
| 2024-08-07 | 30.31 | $31.83 | 380900 |
| 2024-08-06 | 30.15 | $31.86 | 288800 |
| 2024-08-05 | 29.97 | $31.52 | 403700 |
| 2024-08-02 | 29.80 | $32.25 | 703600 |
| 2024-08-01 | 29.55 | $32.07 | 926900 |
| 2024-07-31 | 29.28 | $33.32 | 925600 |
| 2024-07-30 | 28.86 | $33.29 | 2.5M |
| 2024-07-29 | 28.39 | $30.63 | 188400 |
| 2024-07-26 | 28.15 | $30.80 | 255000 |
| 2024-07-25 | 27.88 | $30.26 | 305000 |
| 2024-07-24 | 27.63 | $29.59 | 224900 |
| 2024-07-23 | 27.42 | $29.99 | 295100 |
| 2024-07-22 | 27.15 | $29.45 | 193400 |
| 2024-07-19 | 26.91 | $29.19 | 140000 |
| 2024-07-18 | 26.66 | $29.06 | 201300 |
| 2024-07-17 | 26.41 | $29.56 | 299700 |
| 2024-07-16 | 26.08 | $29.38 | 301700 |
| 2024-07-15 | 25.73 | $28.28 | 235300 |
| 2024-07-12 | 25.47 | $27.63 | 204500 |
| 2024-07-11 | 25.24 | $27.56 | 181600 |
| 2024-07-10 | 24.99 | $25.91 | 80400 |
| 2024-07-09 | 24.90 | $25.44 | 99900 |
| 2024-07-08 | 24.84 | $25.01 | 84600 |
| 2024-07-05 | 24.82 | $24.66 | 106500 |
| 2024-07-03 | 24.84 | $25.28 | 73800 |
| 2024-07-02 | 24.79 | $25.99 | 75700 |
| 2024-07-01 | 24.67 | $25.52 | 140400 |
| 2024-06-28 | 24.58 | $25.98 | 607900 |
| 2024-06-27 | 24.43 | $24.79 | 96400 |
| 2024-06-26 | 24.39 | $24.58 | 106500 |
| 2024-06-25 | 24.37 | $24.20 | 79100 |
| 2024-06-24 | 24.39 | $24.37 | 97900 |
| 2024-06-21 | 24.39 | $23.95 | 316600 |
| 2024-06-20 | 24.44 | $24.06 | 80400 |
| 2024-06-18 | 24.48 | $24.07 | 78400 |
| 2024-06-17 | 24.52 | $24.11 | 91600 |
| 2024-06-14 | 24.56 | $23.82 | 86300 |
| 2024-06-13 | 24.64 | $24.10 | 115900 |
| 2024-06-12 | 24.70 | $24.42 | 146200 |
| 2024-06-11 | 24.73 | $23.92 | 142400 |
| 2024-06-10 | 24.81 | $24.03 | 88400 |
| 2024-06-07 | 24.89 | $24.52 | 75000 |
| 2024-06-06 | 24.93 | $24.63 | 89200 |
| 2024-06-05 | 24.97 | $24.57 | 74100 |
| 2024-06-04 | 25.01 | $24.30 | 102600 |
| 2024-06-03 | 25.08 | $24.74 | 117600 |
| 2024-05-31 | 25.12 | $25.35 | 180700 |
| 2024-05-30 | 25.09 | $24.92 | 101500 |
| 2024-05-29 | 25.11 | $24.43 | 166500 |
| 2024-05-28 | 25.18 | $24.93 | 132200 |
| 2024-05-24 | 25.21 | $25.02 | 152300 |
| 2024-05-23 | 25.23 | $25.10 | 179200 |
| 2024-05-22 | 25.25 | $25.30 | 85900 |
| 2024-05-21 | 25.24 | $25.69 | 80600 |
| 2024-05-20 | 25.19 | $25.72 | 137000 |
| 2024-05-17 | 25.14 | $25.80 | 309700 |
| 2024-05-16 | 25.07 | $25.89 | 162000 |
| 2024-05-15 | 24.98 | $25.80 | 127700 |
| 2024-05-14 | 24.89 | $25.52 | 134500 |
| 2024-05-13 | 24.83 | $25.51 | 402200 |
| 2024-05-10 | 24.76 | $25.50 | 258300 |
| 2024-05-09 | 24.68 | $25.51 | 157200 |
| 2024-05-08 | 24.59 | $25.23 | 172500 |
| 2024-05-07 | 24.52 | $25.13 | 141500 |
| 2024-05-06 | 24.46 | $25.10 | 176500 |
| 2024-05-03 | 24.39 | $24.77 | 135400 |
| 2024-05-02 | 24.35 | $24.48 | 179600 |
| 2024-05-01 | 24.34 | $24.15 | 139500 |
| 2024-04-30 | 24.36 | $23.94 | 78900 |
| 2024-04-29 | 24.40 | $24.13 | 146600 |
| 2024-04-26 | 24.43 | $23.90 | 93900 |
| 2024-04-25 | 24.49 | $25.04 | 200200 |
| 2024-04-24 | 24.43 | $25.28 | 107100 |
| 2024-04-23 | 24.34 | $25.21 | 102600 |
| 2024-04-22 | 24.25 | $24.61 | 125500 |
| 2024-04-19 | 24.21 | $24.55 | 136500 |
| 2024-04-18 | 24.17 | $23.71 | 172700 |
| 2024-04-17 | 24.22 | $23.45 | 161700 |
| 2024-04-16 | 24.30 | $23.15 | 86200 |
| 2024-04-15 | 24.42 | $23.35 | 101100 |
| 2024-04-12 | 24.53 | $23.43 | 60300 |
| 2024-04-11 | 24.65 | $23.75 | 102000 |
| 2024-04-10 | 24.75 | $23.71 | 147600 |
| 2024-04-09 | 24.85 | $24.95 | 82700 |
| 2024-04-08 | 24.84 | $24.65 | 106400 |
| 2024-04-05 | 24.87 | $24.22 | 107400 |
| 2024-04-04 | 24.93 | $24.13 | 273500 |
| 2024-04-03 | 25.02 | $24.47 | 350400 |
| 2024-04-02 | 25.08 | $25.37 | 211900 |
| 2024-04-01 | 25.04 | $25.51 | 330200 |
| 2024-03-28 | 25.00 | $25.95 | 290300 |
| 2024-03-27 | 24.89 | $25.38 | 124700 |
| 2024-03-26 | 24.84 | $24.66 | 105000 |
| 2024-03-25 | 24.86 | $24.94 | 139800 |
| 2024-03-22 | 24.85 | $24.71 | 161400 |
| 2024-03-21 | 24.87 | $24.80 | 243900 |
| 2024-03-20 | 24.88 | $24.71 | 174500 |
| 2024-03-19 | 24.90 | $23.79 | 219800 |
| 2024-03-18 | 25.01 | $23.97 | 160800 |
| 2024-03-15 | 25.12 | $24.50 | 1.3M |
| 2024-03-14 | 25.19 | $24.19 | 242600 |
| 2024-03-13 | 25.29 | $25.22 | 213600 |
| 2024-03-12 | 25.30 | $25.90 | 116000 |
| 2024-03-11 | 25.24 | $25.95 | 112600 |
| 2024-03-08 | 25.16 | $26.00 | 156900 |
| 2024-03-07 | 25.07 | $25.75 | 197200 |
| 2024-03-06 | 25.00 | $25.75 | 180600 |
| 2024-03-05 | 24.92 | $25.54 | 232900 |
| 2024-03-04 | 24.86 | $25.19 | 392700 |
| 2024-03-01 | 24.82 | $24.81 | 98500 |
| 2024-02-29 | 24.82 | $24.83 | 158300 |
| 2024-02-28 | 24.82 | $24.32 | 143900 |
| 2024-02-27 | 24.87 | $24.22 | 116600 |
| 2024-02-26 | 24.94 | $24.15 | 146100 |
| 2024-02-23 | 25.03 | $24.44 | 100700 |
| 2024-02-22 | 25.09 | $24.49 | 178200 |
| 2024-02-21 | 25.15 | $24.45 | 105500 |
| 2024-02-20 | 25.23 | $24.63 | 99700 |
| 2024-02-16 | 25.29 | $25.00 | 154500 |
| 2024-02-15 | 25.32 | $24.98 | 207400 |
| 2024-02-14 | 25.35 | $24.01 | 149500 |
| 2024-02-13 | 25.50 | $23.91 | 216900 |
| 2024-02-12 | 25.66 | $24.75 | 138000 |
| 2024-02-09 | 25.76 | $24.23 | 177300 |
| 2024-02-08 | 25.92 | $23.90 | 152900 |
| 2024-02-07 | 26.13 | $23.94 | 98700 |
| 2024-02-06 | 26.36 | $24.11 | 100900 |
| 2024-02-05 | 26.60 | $24.59 | 84700 |
| 2024-02-02 | 26.81 | $24.98 | 116100 |
| 2024-02-01 | 27.00 | $25.16 | 147200 |
| 2024-01-31 | 27.20 | $25.43 | 135600 |
| 2024-01-30 | 27.39 | $26.44 | 99700 |
| 2024-01-29 | 27.48 | $26.59 | 116800 |
| 2024-01-26 | 27.58 | $26.20 | 113100 |
| 2024-01-25 | 27.72 | $26.53 | 149100 |
| 2024-01-24 | 27.85 | $28.13 | 100600 |
| 2024-01-23 | 27.82 | $27.82 | 102300 |
| 2024-01-22 | 27.82 | $28.00 | 146500 |
| 2024-01-19 | 27.80 | $27.29 | 78800 |
| 2024-01-18 | 27.85 | $27.00 | 82500 |
| 2024-01-17 | 27.94 | $26.73 | 93500 |
| 2024-01-16 | 28.07 | $26.69 | 75200 |
| 2024-01-12 | 28.22 | $27.52 | 89700 |
| 2024-01-11 | 28.29 | $27.79 | 117200 |
| 2024-01-10 | 28.34 | $28.03 | 108600 |
| 2024-01-09 | 28.38 | $27.85 | 74400 |
| 2024-01-08 | 28.43 | $28.35 | 93400 |
| 2024-01-05 | 28.44 | $28.17 | 107400 |
| 2024-01-04 | 28.47 | $28.28 | 103100 |
| 2024-01-03 | 28.49 | $28.51 | 163600 |
| 2024-01-02 | 28.49 | $29.06 | 171800 |
| 2023-12-29 | 28.43 | $29.33 | 175600 |
| 2023-12-28 | 28.33 | $29.54 | 106400 |
| 2023-12-27 | 28.21 | $29.54 | 111100 |
| 2023-12-26 | 28.07 | $29.55 | 186400 |
| 2023-12-22 | 27.91 | $29.38 | 134700 |
| 2023-12-21 | 27.76 | $29.12 | 147600 |
| 2023-12-20 | 27.61 | $28.97 | 167200 |
| 2023-12-19 | 27.47 | $29.03 | 145500 |
| 2023-12-18 | 27.30 | $28.64 | 96900 |
| 2023-12-15 | 27.16 | $28.60 | 254400 |
| 2023-12-14 | 27.01 | $29.33 | 168900 |
| 2023-12-13 | 26.77 | $28.36 | 440800 |
| 2023-12-12 | 26.60 | $27.08 | 40900 |
| 2023-12-11 | 26.55 | $27.40 | 69500 |
| 2023-12-08 | 26.46 | $27.50 | 115700 |
| 2023-12-07 | 26.35 | $27.13 | 114700 |
| 2023-12-06 | 26.27 | $26.69 | 129400 |
| 2023-12-05 | 26.23 | $26.86 | 64200 |
| 2023-12-04 | 26.16 | $27.04 | 241200 |
| 2023-12-01 | 26.07 | $27.00 | 238700 |
| 2023-11-30 | 25.97 | $25.65 | 135300 |
| 2023-11-29 | 26.00 | $25.94 | 74100 |
| 2023-11-28 | 26.01 | $25.68 | 66600 |
| 2023-11-27 | 26.04 | $25.82 | 45700 |
| 2023-11-24 | 26.07 | $26.23 | 22800 |
| 2023-11-22 | 26.05 | $26.19 | 48200 |
| 2023-11-21 | 26.03 | $26.03 | 47300 |
| 2023-11-20 | 26.03 | $26.63 | 49300 |
| 2023-11-17 | 25.97 | $26.64 | 85800 |
| 2023-11-16 | 25.90 | $26.50 | 57200 |
| 2023-11-15 | 25.84 | $27.00 | 186800 |
| 2023-11-14 | 25.72 | $27.25 | 165100 |
| 2023-11-13 | 25.55 | $25.61 | 43900 |
| 2023-11-10 | 25.55 | $25.24 | 48800 |
| 2023-11-09 | 25.58 | $24.83 | 53700 |
| 2023-11-08 | 25.66 | $25.53 | 75600 |
| 2023-11-07 | 25.67 | $25.81 | 48900 |
| 2023-11-06 | 25.66 | $26.09 | 87300 |
| 2023-11-03 | 25.61 | $26.28 | 130100 |
| 2023-11-02 | 25.54 | $25.23 | 105100 |
| 2023-11-01 | 25.58 | $24.39 | 137000 |
| 2023-10-31 | 25.70 | $24.22 | 110700 |
| 2023-10-30 | 25.86 | $24.12 | 100900 |
| 2023-10-27 | 26.04 | $23.83 | 101800 |
| 2023-10-26 | 26.27 | $23.94 | 264400 |
| 2023-10-25 | 26.52 | $25.37 | 69200 |
| 2023-10-24 | 26.64 | $25.41 | 67400 |
| 2023-10-23 | 26.77 | $25.76 | 52400 |
| 2023-10-20 | 26.88 | $25.78 | 109600 |
| 2023-10-19 | 26.99 | $26.54 | 45600 |
| 2023-10-18 | 27.04 | $26.80 | 89600 |
| 2023-10-17 | 27.06 | $27.27 | 143800 |
| 2023-10-16 | 27.04 | $26.93 | 58200 |
| 2023-10-13 | 27.05 | $26.49 | 32800 |
| 2023-10-12 | 27.11 | $27.04 | 53100 |
| 2023-10-11 | 27.12 | $27.62 | 47100 |
| 2023-10-10 | 27.07 | $27.20 | 82400 |
| 2023-10-09 | 27.05 | $26.80 | 53100 |
| 2023-10-06 | 27.08 | $26.69 | 78900 |
| 2023-10-05 | 27.12 | $27.10 | 67100 |
| 2023-10-04 | 27.12 | $26.30 | 64300 |
| 2023-10-03 | 27.21 | $26.15 | 64400 |
| 2023-10-02 | 27.32 | $26.71 | 82400 |
| 2023-09-29 | 27.39 | $26.97 | 60800 |
| 2023-09-28 | 27.43 | $26.76 | 49400 |
| 2023-09-27 | 27.50 | $26.62 | 52100 |
| 2023-09-26 | 27.60 | $26.57 | 45800 |
| 2023-09-25 | 27.70 | $26.84 | 44700 |
| 2023-09-22 | 27.79 | $26.31 | 44300 |
| 2023-09-21 | 27.95 | $26.40 | 45900 |
| 2023-09-20 | 28.11 | $26.69 | 55000 |
| 2023-09-19 | 28.26 | $26.92 | 60100 |
| 2023-09-18 | 28.41 | $27.22 | 61100 |
| 2023-09-15 | 28.53 | $28.05 | 202500 |
| 2023-09-14 | 28.58 | $28.62 | 117400 |
| 2023-09-13 | 28.58 | $27.64 | 60400 |
| 2023-09-12 | 28.68 | $27.66 | 66400 |
| 2023-09-11 | 28.78 | $27.86 | 40800 |
| 2023-09-08 | 28.88 | $28.26 | 46600 |
| 2023-09-07 | 28.94 | $28.14 | 69500 |
| 2023-09-06 | 29.03 | $28.19 | 74600 |
| 2023-09-05 | 29.12 | $28.53 | 68900 |
| 2023-09-01 | 29.18 | $29.04 | 158800 |
| 2023-08-31 | 29.19 | $28.39 | 75800 |
| 2023-08-30 | 29.28 | $28.48 | 63500 |
| 2023-08-29 | 29.36 | $28.83 | 113300 |
| 2023-08-28 | 29.42 | $28.59 | 94000 |
| 2023-08-25 | 29.51 | $28.32 | 48800 |
| 2023-08-24 | 29.63 | $28.79 | 49900 |
| 2023-08-23 | 29.72 | $28.74 | 59100 |
| 2023-08-22 | 29.82 | $28.51 | 68600 |
| 2023-08-21 | 29.96 | $29.20 | 67300 |
| 2023-08-18 | 30.04 | $29.33 | 209000 |
| 2023-08-17 | 30.12 | $29.21 | 60200 |
| 2023-08-16 | 30.21 | $29.27 | 74300 |
| 2023-08-15 | 30.31 | $29.99 | 76800 |
| 2023-08-14 | 30.34 | $30.81 | 54100 |
| 2023-08-11 | 30.30 | $30.91 | 57500 |
| 2023-08-10 | 30.23 | $31.01 | 84000 |
| 2023-08-09 | 30.15 | $30.72 | 209600 |
| 2023-08-08 | 30.09 | $31.76 | 72400 |
| 2023-08-07 | 29.91 | $31.94 | 87400 |
| 2023-08-04 | 29.70 | $31.83 | 63700 |
| 2023-08-03 | 29.47 | $31.80 | 146500 |
| 2023-08-02 | 29.23 | $30.95 | 64100 |
| 2023-08-01 | 29.05 | $31.34 | 82900 |
| 2023-07-31 | 28.81 | $31.31 | 290300 |
| 2023-07-28 | 28.54 | $30.77 | 114400 |
| 2023-07-27 | 28.31 | $30.29 | 240800 |
| 2023-07-26 | 28.10 | $30.24 | 137300 |
| 2023-07-25 | 27.88 | $29.35 | 81500 |
| 2023-07-24 | 27.72 | $29.80 | 124800 |
| 2023-07-21 | 27.50 | $29.55 | 82400 |
| 2023-07-20 | 27.29 | $29.77 | 138300 |
| 2023-07-19 | 27.03 | $29.07 | 96500 |
| 2023-07-18 | 26.81 | $28.60 | 95600 |
| 2023-07-17 | 26.62 | $27.59 | 112400 |
| 2023-07-14 | 26.52 | $27.26 | 61200 |
| 2023-07-13 | 26.44 | $27.36 | 82300 |
| 2023-07-12 | 26.35 | $26.96 | 77500 |
| 2023-07-11 | 26.28 | $26.35 | 67300 |
| 2023-07-10 | 26.27 | $26.02 | 59800 |
| 2023-07-07 | 26.30 | $25.85 | 78900 |
| 2023-07-06 | 26.35 | $25.17 | 97100 |
| 2023-07-05 | 26.47 | $25.66 | 97700 |
| 2023-07-03 | 26.56 | $25.88 | 61900 |
| 2023-06-30 | 26.63 | $25.84 | 123400 |
| 2023-06-29 | 26.71 | $26.03 | 149300 |
| 2023-06-28 | 26.78 | $26.18 | 58600 |
| 2023-06-27 | 26.85 | $26.00 | 102200 |
| 2023-06-26 | 26.93 | $25.80 | 120100 |
| 2023-06-23 | 27.05 | $26.04 | 855000 |
| 2023-06-22 | 27.16 | $26.35 | 93800 |
| 2023-06-21 | 27.25 | $27.28 | 109500 |
| 2023-06-20 | 27.24 | $27.29 | 169600 |
| 2023-06-16 | 27.24 | $27.55 | 244800 |
| 2023-06-15 | 27.20 | $28.08 | 86600 |
| 2023-06-14 | 27.11 | $27.81 | 105200 |
| 2023-06-13 | 27.04 | $28.51 | 94800 |
| 2023-06-12 | 26.88 | $27.97 | 78800 |
| 2023-06-09 | 26.77 | $28.25 | 79800 |
| 2023-06-08 | 26.61 | $29.18 | 103000 |
| 2023-06-07 | 26.34 | $29.01 | 179900 |
| 2023-06-06 | 26.06 | $27.55 | 247700 |
| 2023-06-05 | 25.91 | $27.17 | 94500 |
| 2023-06-02 | 25.77 | $27.87 | 148500 |
| 2023-06-01 | 25.55 | $26.14 | 100300 |
| 2023-05-31 | 25.49 | $26.04 | 192300 |
| 2023-05-30 | 25.43 | $26.44 | 61700 |
| 2023-05-26 | 25.33 | $26.28 | 86700 |
| 2023-05-25 | 25.23 | $26.04 | 49000 |
| 2023-05-24 | 25.14 | $26.36 | 86300 |
| 2023-05-23 | 25.01 | $26.65 | 105500 |
| 2023-05-22 | 24.84 | $26.07 | 97900 |
| 2023-05-19 | 24.71 | $25.22 | 76100 |
| 2023-05-18 | 24.66 | $25.85 | 81600 |
| 2023-05-17 | 24.53 | $25.62 | 136600 |
| 2023-05-16 | 24.42 | $24.26 | 59900 |
| 2023-05-15 | 24.43 | $24.48 | 66800 |
| 2023-05-12 | 24.43 | $23.99 | 106600 |
| 2023-05-11 | 24.48 | $23.83 | 64600 |
| 2023-05-10 | 24.54 | $24.18 | 103800 |
| 2023-05-09 | 24.58 | $24.24 | 68200 |
| 2023-05-08 | 24.62 | $24.87 | 102500 |
| 2023-05-05 | 24.59 | $25.60 | 229200 |
| 2023-05-04 | 24.48 | $24.23 | 185400 |
| 2023-05-03 | 24.51 | $24.23 | 154800 |
| 2023-05-02 | 24.54 | $23.81 | 192300 |
| 2023-05-01 | 24.62 | $24.98 | 111600 |
| 2023-04-28 | 24.58 | $25.10 | 205400 |
| 2023-04-27 | 24.53 | $24.49 | 150100 |
| 2023-04-26 | 24.53 | $23.22 | 58700 |
| 2023-04-25 | 24.67 | $23.04 | 135500 |
| 2023-04-24 | 24.84 | $23.73 | 95900 |
| 2023-04-21 | 24.95 | $24.20 | 70300 |
| 2023-04-20 | 25.03 | $24.38 | 125800 |
| 2023-04-19 | 25.10 | $24.54 | 58500 |
| 2023-04-18 | 25.16 | $23.82 | 74900 |
| 2023-04-17 | 25.30 | $24.45 | 99400 |
| 2023-04-14 | 25.39 | $23.78 | 98500 |
| 2023-04-13 | 25.56 | $24.12 | 108700 |
| 2023-04-12 | 25.72 | $24.00 | 112600 |
| 2023-04-11 | 25.90 | $24.79 | 79200 |
| 2023-04-10 | 26.01 | $24.85 | 114300 |
| 2023-04-06 | 26.13 | $24.93 | 102800 |
| 2023-04-05 | 26.26 | $24.45 | 111500 |
| 2023-04-04 | 26.45 | $24.86 | 139000 |
| 2023-04-03 | 26.62 | $25.38 | 154500 |
| 2023-03-31 | 26.75 | $25.83 | 216500 |
| 2023-03-30 | 26.85 | $25.43 | 135900 |
| 2023-03-29 | 27.00 | $25.61 | 156500 |
| 2023-03-28 | 27.14 | $25.53 | 115200 |
| 2023-03-27 | 27.31 | $25.97 | 99100 |
| 2023-03-24 | 27.45 | $25.84 | 150600 |
| 2023-03-23 | 27.62 | $24.99 | 189000 |
| 2023-03-22 | 27.90 | $25.45 | 214400 |
| 2023-03-21 | 28.16 | $26.87 | 218400 |
| 2023-03-20 | 28.29 | $25.40 | 228400 |
| 2023-03-17 | 28.60 | $25.09 | 841300 |
| 2023-03-16 | 28.97 | $26.67 | 239000 |
| 2023-03-15 | 29.21 | $25.74 | 245200 |
| 2023-03-14 | 29.58 | $26.04 | 350200 |
| 2023-03-13 | 29.95 | $25.50 | 366500 |
| 2023-03-10 | 30.42 | $27.47 | 276700 |
| 2023-03-09 | 30.73 | $28.65 | 321400 |
| 2023-03-08 | 30.94 | $30.11 | 141700 |
| 2023-03-07 | 31.03 | $30.35 | 189000 |
| 2023-03-06 | 31.10 | $31.42 | 265700 |
| 2023-03-03 | 31.07 | $31.17 | 126800 |
| 2023-03-02 | 31.06 | $30.85 | 108600 |
| 2023-03-01 | 31.08 | $31.30 | 184800 |
| 2023-02-28 | 31.06 | $31.31 | 212600 |
| 2023-02-27 | 31.03 | $31.31 | 257700 |
| 2023-02-24 | 31.00 | $31.21 | 135100 |
| 2023-02-23 | 30.98 | $31.18 | 130300 |
| 2023-02-22 | 30.96 | $30.79 | 120900 |
| 2023-02-21 | 30.98 | $30.95 | 195200 |
| 2023-02-17 | 30.98 | $31.38 | 129500 |
| 2023-02-16 | 30.94 | $30.71 | 138200 |
| 2023-02-15 | 30.96 | $30.73 | 115300 |
| 2023-02-14 | 30.99 | $30.53 | 84000 |
| 2023-02-13 | 31.04 | $31.03 | 135900 |
| 2023-02-10 | 31.04 | $30.80 | 104700 |
| 2023-02-09 | 31.06 | $31.07 | 81300 |
| 2023-02-08 | 31.06 | $31.66 | 84200 |
| 2023-02-07 | 31.00 | $31.94 | 134400 |
| 2023-02-06 | 30.90 | $31.89 | 127000 |
| 2023-02-03 | 30.79 | $32.16 | 116000 |
| 2023-02-02 | 30.65 | $31.83 | 133700 |
| 2023-02-01 | 30.53 | $31.08 | 139100 |
| 2023-01-31 | 30.47 | $30.65 | 165700 |
| 2023-01-30 | 30.45 | $29.51 | 147100 |
| 2023-01-27 | 30.55 | $29.69 | 104400 |
| 2023-01-26 | 30.64 | $30.02 | 97300 |
| 2023-01-25 | 30.70 | $30.06 | 79300 |
| 2023-01-24 | 30.77 | $30.36 | 55900 |
| 2023-01-23 | 30.81 | $30.63 | 91900 |
| 2023-01-20 | 30.83 | $30.55 | 128000 |
| 2023-01-19 | 30.86 | $29.89 | 120700 |
| 2023-01-18 | 30.96 | $30.00 | 115600 |
| 2023-01-17 | 31.06 | $30.65 | 119700 |
| 2023-01-13 | 31.11 | $30.67 | 67300 |
| 2023-01-12 | 31.15 | $30.55 | 114600 |
| 2023-01-11 | 31.22 | $30.62 | 71500 |
| 2023-01-10 | 31.28 | $30.43 | 102800 |
| 2023-01-09 | 31.37 | $30.21 | 184400 |
| 2023-01-06 | 31.49 | $30.16 | 137400 |
| 2023-01-05 | 31.63 | $29.77 | 160100 |
| 2023-01-04 | 31.83 | $30.37 | 179900 |
| 2023-01-03 | 31.98 | $31.28 | 112900 |
| 2022-12-30 | 32.06 | $32.01 | 114000 |
| 2022-12-29 | 32.06 | $31.78 | 78000 |
| 2022-12-28 | 32.09 | $31.33 | 54500 |
| 2022-12-27 | 32.17 | $31.58 | 54900 |
| 2022-12-23 | 32.23 | $31.62 | 57800 |
| 2022-12-22 | 32.30 | $31.09 | 80100 |
| 2022-12-21 | 32.43 | $30.98 | 100500 |
| 2022-12-20 | 32.58 | $30.45 | 140900 |
| 2022-12-19 | 32.80 | $30.48 | 115300 |
| 2022-12-16 | 33.05 | $30.66 | 339000 |
| 2022-12-15 | 33.30 | $30.92 | 230700 |
| 2022-12-14 | 33.55 | $32.50 | 184600 |
| 2022-12-13 | 33.66 | $33.33 | 157600 |
| 2022-12-12 | 33.70 | $33.50 | 263300 |
| 2022-12-09 | 33.72 | $33.40 | 68600 |
| 2022-12-08 | 33.75 | $33.43 | 73400 |
| 2022-12-07 | 33.78 | $33.50 | 70400 |
| 2022-12-06 | 33.81 | $33.87 | 74100 |
| 2022-12-05 | 33.81 | $33.81 | 148000 |
| 2022-12-02 | 33.81 | $34.52 | 114800 |
| 2022-12-01 | 33.73 | $34.22 | 102800 |
| 2022-11-30 | 33.68 | $34.19 | 213700 |
| 2022-11-29 | 33.62 | $33.87 | 53100 |
| 2022-11-28 | 33.60 | $33.76 | 53200 |
| 2022-11-25 | 33.58 | $34.71 | 42500 |
| 2022-11-23 | 33.46 | $34.54 | 56100 |
| 2022-11-22 | 33.35 | $34.50 | 109300 |
| 2022-11-21 | 33.23 | $34.38 | 103100 |
| 2022-11-18 | 33.11 | $33.96 | 82500 |
| 2022-11-17 | 33.02 | $34.29 | 68600 |
| 2022-11-16 | 32.88 | $34.41 | 144900 |
| 2022-11-15 | 32.72 | $34.70 | 179600 |
| 2022-11-14 | 32.52 | $33.89 | 92400 |
| 2022-11-11 | 32.37 | $33.86 | 109900 |
| 2022-11-10 | 32.21 | $33.91 | 143300 |
| 2022-11-09 | 32.04 | $32.86 | 94700 |
| 2022-11-08 | 31.95 | $32.40 | 91900 |
| 2022-11-07 | 31.90 | $32.81 | 99500 |
| 2022-11-04 | 31.81 | $32.62 | 92600 |
| 2022-11-03 | 31.72 | $31.95 | 79700 |
| 2022-11-02 | 31.70 | $32.48 | 107300 |
| 2022-11-01 | 31.61 | $33.05 | 139500 |
| 2022-10-31 | 31.46 | $32.74 | 197800 |
| 2022-10-28 | 31.33 | $32.60 | 254500 |
| 2022-10-27 | 31.19 | $31.66 | 150500 |
| 2022-10-26 | 31.14 | $31.65 | 76300 |
| 2022-10-25 | 31.09 | $31.60 | 117300 |
| 2022-10-24 | 31.04 | $31.68 | 106200 |
| 2022-10-21 | 30.97 | $31.47 | 86200 |
| 2022-10-20 | 30.92 | $30.92 | 62400 |
| 2022-10-19 | 30.92 | $31.80 | 97600 |
| 2022-10-18 | 30.82 | $31.66 | 119300 |
| 2022-10-17 | 30.74 | $31.90 | 142400 |
| 2022-10-14 | 30.61 | $31.60 | 75500 |
| 2022-10-13 | 30.51 | $31.61 | 158500 |
| 2022-10-12 | 30.40 | $30.72 | 103700 |
| 2022-10-11 | 30.36 | $30.67 | 111400 |
| 2022-10-10 | 30.33 | $30.14 | 170100 |
| 2022-10-07 | 30.35 | $30.36 | 136600 |
| 2022-10-06 | 30.35 | $30.18 | 191300 |
| 2022-10-05 | 30.36 | $30.40 | 66500 |
| 2022-10-04 | 30.36 | $30.67 | 103700 |
| 2022-10-03 | 30.33 | $29.86 | 118400 |
| 2022-09-30 | 30.38 | $29.87 | 120300 |
| 2022-09-29 | 30.43 | $30.00 | 167100 |
| 2022-09-28 | 30.48 | $30.40 | 107100 |
| 2022-09-27 | 30.48 | $29.82 | 91000 |
| 2022-09-26 | 30.55 | $29.98 | 110900 |
| 2022-09-23 | 30.61 | $30.46 | 96400 |
| 2022-09-22 | 30.63 | $30.67 | 78900 |
| 2022-09-21 | 30.63 | $30.97 | 135500 |
| 2022-09-20 | 30.59 | $30.91 | 95400 |
| 2022-09-19 | 30.56 | $30.97 | 109800 |
| 2022-09-16 | 30.51 | $30.44 | 323500 |
| 2022-09-15 | 30.52 | $31.17 | 210800 |
| 2022-09-14 | 30.45 | $30.87 | 151400 |
| 2022-09-13 | 30.41 | $30.21 | 93400 |
| 2022-09-12 | 30.43 | $31.31 | 117300 |
| 2022-09-09 | 30.34 | $30.88 | 63100 |
| 2022-09-08 | 30.28 | $30.61 | 55400 |
| 2022-09-07 | 30.25 | $30.40 | 97700 |
| 2022-09-06 | 30.23 | $29.77 | 133800 |
| 2022-09-02 | 30.28 | $30.01 | 94800 |
| 2022-09-01 | 30.31 | $29.86 | 125700 |
| 2022-08-31 | 30.35 | $29.90 | 197200 |
| 2022-08-30 | 30.40 | $30.16 | 66900 |
| 2022-08-29 | 30.43 | $30.17 | 56400 |
| 2022-08-26 | 30.45 | $30.27 | 104500 |
| 2022-08-25 | 30.47 | $31.26 | 83300 |
| 2022-08-24 | 30.39 | $31.00 | 94100 |
| 2022-08-23 | 30.33 | $30.92 | 113100 |
| 2022-08-22 | 30.26 | $31.10 | 117900 |
| 2022-08-19 | 30.17 | $31.50 | 125200 |
| 2022-08-18 | 30.04 | $31.63 | 69500 |
| 2022-08-17 | 29.87 | $31.34 | 64100 |
| 2022-08-16 | 29.71 | $31.68 | 356000 |
| 2022-08-15 | 29.51 | $30.47 | 282000 |
| 2022-08-12 | 29.40 | $30.53 | 92800 |
| 2022-08-11 | 29.29 | $30.18 | 37900 |
| 2022-08-10 | 29.19 | $29.87 | 71700 |
| 2022-08-09 | 29.12 | $29.32 | 52800 |
| 2022-08-08 | 29.10 | $29.12 | 56500 |
| 2022-08-05 | 29.10 | $29.21 | 70700 |
| 2022-08-04 | 29.08 | $29.21 | 71500 |
| 2022-08-03 | 29.07 | $29.40 | 117200 |
| 2022-08-02 | 29.04 | $28.84 | 74700 |
| 2022-08-01 | 29.06 | $29.09 | 168400 |
| 2022-07-29 | 29.05 | $29.00 | 111500 |
| 2022-07-28 | 29.06 | $28.58 | 221700 |
| 2022-07-27 | 29.11 | $30.66 | 171600 |
| 2022-07-26 | 28.95 | $29.68 | 64000 |
| 2022-07-25 | 28.87 | $29.54 | 65900 |
| 2022-07-22 | 28.80 | $29.15 | 34600 |
| 2022-07-21 | 28.76 | $29.34 | 32200 |
| 2022-07-20 | 28.70 | $29.05 | 54900 |
| 2022-07-19 | 28.66 | $29.16 | 32500 |
| 2022-07-18 | 28.61 | $28.34 | 40500 |
| 2022-07-15 | 28.64 | $28.39 | 49400 |
| 2022-07-14 | 28.67 | $27.69 | 87300 |
| 2022-07-13 | 28.77 | $27.67 | 63100 |
| 2022-07-12 | 28.89 | $27.96 | 34100 |
| 2022-07-11 | 28.98 | $28.12 | 33700 |
| 2022-07-08 | 29.07 | $28.58 | 40000 |
| 2022-07-07 | 29.13 | $28.58 | 31200 |
| 2022-07-06 | 29.18 | $28.70 | 60900 |
| 2022-07-05 | 29.23 | $29.28 | 57600 |
| 2022-07-01 | 29.23 | $29.26 | 52800 |
| 2022-06-30 | 29.23 | $28.60 | 35500 |
| 2022-06-29 | 29.29 | $28.91 | 28200 |
| 2022-06-28 | 29.33 | $28.88 | 36800 |
| 2022-06-27 | 29.38 | $29.28 | 38100 |
| 2022-06-24 | 29.39 | $29.55 | 184100 |
| 2022-06-23 | 29.37 | $28.73 | 48000 |
| 2022-06-22 | 29.44 | $29.02 | 64400 |
| 2022-06-21 | 29.49 | $29.00 | 42900 |
| 2022-06-17 | 29.54 | $28.57 | 106400 |
| 2022-06-16 | 29.64 | $28.19 | 77900 |
| 2022-06-15 | 29.79 | $28.57 | 50900 |
| 2022-06-14 | 29.92 | $28.52 | 42800 |
| 2022-06-13 | 30.07 | $28.38 | 78400 |
| 2022-06-10 | 30.24 | $28.84 | 102100 |
| 2022-06-09 | 30.39 | $29.50 | 74300 |
| 2022-06-08 | 30.49 | $29.72 | 55900 |
| 2022-06-07 | 30.57 | $29.94 | 44200 |
| 2022-06-06 | 30.63 | $30.09 | 33800 |
| 2022-06-03 | 30.69 | $30.07 | 45600 |
| 2022-06-02 | 30.75 | $30.55 | 44900 |
| 2022-06-01 | 30.78 | $30.57 | 81000 |
| 2022-05-31 | 30.80 | $30.10 | 85800 |
| 2022-05-27 | 30.87 | $30.26 | 30400 |
| 2022-05-26 | 30.94 | $30.10 | 45000 |
| 2022-05-25 | 31.02 | $29.49 | 55500 |
| 2022-05-24 | 31.19 | $29.67 | 104900 |
| 2022-05-23 | 31.35 | $29.96 | 46900 |
| 2022-05-20 | 31.49 | $29.60 | 49600 |
| 2022-05-19 | 31.69 | $29.43 | 62700 |
| 2022-05-18 | 31.93 | $30.10 | 50200 |
| 2022-05-17 | 32.12 | $31.04 | 47300 |
| 2022-05-16 | 32.23 | $30.19 | 68500 |
| 2022-05-13 | 32.45 | $31.12 | 71000 |
| 2022-05-12 | 32.59 | $31.24 | 40800 |
| 2022-05-11 | 32.73 | $31.74 | 93300 |
| 2022-05-10 | 32.84 | $31.79 | 45800 |
| 2022-05-09 | 32.95 | $32.35 | 68700 |
| 2022-05-06 | 33.01 | $32.49 | 46700 |
| 2022-05-05 | 33.06 | $32.71 | 40800 |
| 2022-05-04 | 33.10 | $33.65 | 69600 |
| 2022-05-03 | 33.04 | $32.97 | 73400 |
| 2022-05-02 | 33.05 | $32.61 | 82000 |
| 2022-04-29 | 33.10 | $32.19 | 163300 |
| 2022-04-28 | 33.19 | $32.71 | 51500 |
| 2022-04-27 | 33.24 | $32.56 | 142400 |
| 2022-04-26 | 33.31 | $32.49 | 92200 |
| 2022-04-25 | 33.40 | $32.92 | 76400 |
| 2022-04-22 | 33.45 | $32.66 | 81300 |
| 2022-04-21 | 33.53 | $33.91 | 100200 |
| 2022-04-20 | 33.49 | $34.13 | 100900 |
| 2022-04-19 | 33.43 | $33.63 | 94100 |
| 2022-04-18 | 33.41 | $32.74 | 61400 |
| 2022-04-14 | 33.48 | $32.66 | 97300 |
| 2022-04-13 | 33.56 | $32.84 | 37900 |
| 2022-04-12 | 33.64 | $32.68 | 41600 |
| 2022-04-11 | 33.74 | $32.65 | 36600 |
| 2022-04-08 | 33.85 | $32.54 | 48600 |
| 2022-04-07 | 33.99 | $32.65 | 126100 |
| 2022-04-06 | 34.13 | $33.22 | 71400 |
| 2022-04-05 | 34.23 | $33.91 | 110700 |
| 2022-04-04 | 34.26 | $33.32 | 254900 |
| 2022-04-01 | 34.36 | $33.12 | 191100 |
| 2022-03-31 | 34.49 | $33.66 | 76100 |
| 2022-03-30 | 34.58 | $33.75 | 41300 |
| 2022-03-29 | 34.67 | $34.57 | 68600 |
| 2022-03-28 | 34.68 | $34.00 | 44800 |
| 2022-03-25 | 34.75 | $34.44 | 72200 |
| 2022-03-24 | 34.78 | $33.96 | 30900 |
| 2022-03-23 | 34.87 | $33.94 | 42300 |
| 2022-03-22 | 34.97 | $34.93 | 145700 |
| 2022-03-21 | 34.97 | $34.35 | 26200 |
| 2022-03-18 | 35.04 | $34.59 | 154600 |
| 2022-03-17 | 35.08 | $34.88 | 44500 |
| 2022-03-16 | 35.10 | $35.08 | 194900 |
| 2022-03-15 | 35.11 | $34.97 | 57400 |
| 2022-03-14 | 35.12 | $35.04 | 61200 |
| 2022-03-11 | 35.13 | $34.97 | 49400 |
| 2022-03-10 | 35.15 | $34.23 | 38300 |
| 2022-03-09 | 35.24 | $34.16 | 53800 |
| 2022-03-08 | 35.36 | $33.46 | 49100 |
| 2022-03-07 | 35.56 | $33.68 | 68100 |
| 2022-03-04 | 35.75 | $33.77 | 75300 |
| 2022-03-03 | 35.96 | $34.89 | 35300 |
| 2022-03-02 | 36.07 | $35.03 | 56800 |
| 2022-03-01 | 36.18 | $33.93 | 66100 |
| 2022-02-28 | 36.42 | $35.31 | 59800 |
| 2022-02-25 | 36.54 | $35.81 | 40600 |
| 2022-02-24 | 36.62 | $35.09 | 42900 |
| 2022-02-23 | 36.78 | $35.67 | 32600 |
| 2022-02-22 | 36.89 | $36.01 | 31400 |
| 2022-02-18 | 36.99 | $36.36 | 57300 |
| 2022-02-17 | 37.05 | $36.00 | 35800 |
| 2022-02-16 | 37.16 | $37.07 | 28100 |
| 2022-02-15 | 37.17 | $37.40 | 77300 |
| 2022-02-14 | 37.15 | $36.47 | 63900 |
| 2022-02-11 | 37.22 | $36.51 | 48200 |
| 2022-02-10 | 37.29 | $36.50 | 74900 |
| 2022-02-09 | 37.38 | $37.46 | 55600 |
| 2022-02-08 | 37.37 | $37.97 | 573300 |
| 2022-02-07 | 37.31 | $36.36 | 40800 |
| 2022-02-04 | 37.41 | $36.84 | 141200 |
| 2022-02-03 | 37.47 | $36.15 | 116600 |
| 2022-02-02 | 37.60 | $36.00 | 60000 |
| 2022-02-01 | 37.77 | $36.24 | 43200 |
| 2022-01-31 | 37.93 | $36.07 | 69000 |
| 2022-01-28 | 38.13 | $35.99 | 111900 |
| 2022-01-27 | 38.36 | $36.82 | 54800 |
| 2022-01-26 | 38.52 | $37.21 | 70400 |
| 2022-01-25 | 38.65 | $37.92 | 102200 |
| 2022-01-24 | 38.73 | $38.10 | 93100 |
| 2022-01-21 | 38.80 | $37.29 | 57400 |
| 2022-01-20 | 38.96 | $37.08 | 55000 |
| 2022-01-19 | 39.15 | $38.33 | 31400 |
| 2022-01-18 | 39.24 | $39.03 | 49600 |
| 2022-01-14 | 39.26 | $39.48 | 24800 |
| 2022-01-13 | 39.24 | $39.37 | 33100 |
| 2022-01-12 | 39.23 | $39.37 | 40300 |
| 2022-01-11 | 39.21 | $39.46 | 45400 |
| 2022-01-10 | 39.19 | $39.51 | 42900 |
| 2022-01-07 | 39.15 | $39.75 | 27800 |
| 2022-01-06 | 39.09 | $39.94 | 32900 |
| 2022-01-05 | 39.00 | $39.07 | 39600 |
| 2022-01-04 | 38.99 | $39.27 | 38800 |
| 2022-01-03 | 38.96 | $39.00 | 44200 |
| 2021-12-31 | 38.96 | $38.62 | 39600 |
| 2021-12-30 | 39.00 | $38.74 | 27900 |
| 2021-12-29 | 39.02 | $38.96 | 37000 |
| 2021-12-28 | 39.03 | $39.03 | 27200 |
| 2021-12-27 | 39.03 | $39.03 | 30900 |
| 2021-12-23 | 39.03 | $38.58 | 31500 |
| 2021-12-22 | 39.08 | $38.40 | 47300 |
| 2021-12-21 | 39.15 | $38.33 | 38500 |
| 2021-12-20 | 39.23 | $37.71 | 60600 |
| 2021-12-17 | 39.39 | $37.96 | 282900 |
| 2021-12-16 | 39.54 | $39.19 | 75100 |
| 2021-12-15 | 39.58 | $39.42 | 68500 |
| 2021-12-14 | 39.60 | $39.24 | 51500 |
| 2021-12-13 | 39.63 | $39.00 | 125900 |
| 2021-12-10 | 39.70 | $38.48 | 38300 |
| 2021-12-09 | 39.83 | $38.51 | 32400 |
| 2021-12-08 | 39.97 | $38.87 | 24500 |
| 2021-12-07 | 40.08 | $38.95 | 64400 |
| 2021-12-06 | 40.20 | $39.15 | 44400 |
| 2021-12-03 | 40.32 | $38.93 | 30000 |
| 2021-12-02 | 40.46 | $39.61 | 35300 |
| 2021-12-01 | 40.55 | $38.37 | 42200 |
| 2021-11-30 | 40.78 | $38.86 | 49400 |
| 2021-11-29 | 40.98 | $39.11 | 43400 |
| 2021-11-26 | 41.18 | $39.15 | 34900 |
| 2021-11-24 | 41.39 | $41.99 | 27000 |
| 2021-11-23 | 41.33 | $41.91 | 56900 |
| 2021-11-22 | 41.27 | $41.56 | 207800 |
| 2021-11-19 | 41.24 | $40.87 | 39100 |
| 2021-11-18 | 41.28 | $41.11 | 46000 |
| 2021-11-17 | 41.30 | $41.29 | 40600 |
| 2021-11-16 | 41.30 | $41.87 | 39700 |
| 2021-11-15 | 41.24 | $42.13 | 36000 |
| 2021-11-12 | 41.14 | $42.12 | 39400 |
| 2021-11-11 | 41.04 | $42.28 | 27000 |
| 2021-11-10 | 40.91 | $42.16 | 41400 |
| 2021-11-09 | 40.78 | $42.36 | 60200 |
| 2021-11-08 | 40.61 | $42.34 | 66200 |
| 2021-11-05 | 40.43 | $41.94 | 68000 |
| 2021-11-04 | 40.27 | $41.31 | 45100 |
| 2021-11-03 | 40.16 | $41.97 | 53900 |
| 2021-11-02 | 39.97 | $40.99 | 45400 |
| 2021-11-01 | 39.86 | $41.02 | 59100 |
| 2021-10-29 | 39.74 | $40.25 | 105400 |
| 2021-10-28 | 39.68 | $40.30 | 68700 |
| 2021-10-27 | 39.62 | $40.00 | 50500 |
| 2021-10-26 | 39.58 | $41.56 | 108000 |
| 2021-10-25 | 39.37 | $42.06 | 184700 |
| 2021-10-22 | 39.08 | $39.75 | 420500 |
| 2021-10-21 | 39.01 | $39.37 | 226400 |
| 2021-10-20 | 38.98 | $39.02 | 144200 |
| 2021-10-19 | 38.97 | $38.48 | 25800 |
| 2021-10-18 | 39.02 | $38.72 | 40000 |
| 2021-10-15 | 39.06 | $38.73 | 72100 |
| 2021-10-14 | 39.09 | $39.00 | 98100 |
| 2021-10-13 | 39.10 | $39.00 | 39300 |
| 2021-10-12 | 39.11 | $38.85 | 26600 |
| 2021-10-11 | 39.14 | $38.61 | 42600 |
| 2021-10-08 | 39.19 | $39.08 | 97200 |
| 2021-10-07 | 39.21 | $39.50 | 79000 |
| 2021-10-06 | 39.18 | $39.02 | 64000 |
| 2021-10-05 | 39.19 | $39.26 | 50100 |
| 2021-10-04 | 39.18 | $39.13 | 85000 |
| 2021-10-01 | 39.19 | $39.36 | 151800 |
| 2021-09-30 | 39.17 | $38.78 | 55200 |
| 2021-09-29 | 39.21 | $39.25 | 84600 |
| 2021-09-28 | 39.21 | $39.00 | 89400 |
| 2021-09-27 | 39.23 | $39.35 | 266100 |
| 2021-09-24 | 39.22 | $39.19 | 71900 |
| 2021-09-23 | 39.22 | $39.27 | 83200 |
| 2021-09-22 | 39.22 | $39.04 | 31800 |
| 2021-09-21 | 39.24 | $38.49 | 18800 |
| 2021-09-20 | 39.32 | $38.56 | 38900 |
| 2021-09-17 | 39.40 | $39.89 | 200400 |
| 2021-09-16 | 39.34 | $38.99 | 33000 |
| 2021-09-15 | 39.38 | $39.18 | 57400 |
| 2021-09-14 | 39.40 | $38.31 | 229100 |
| 2021-09-13 | 39.52 | $39.33 | 43000 |
| 2021-09-10 | 39.54 | $39.06 | 41200 |
| 2021-09-09 | 39.59 | $39.46 | 37700 |
| 2021-09-08 | 39.60 | $39.70 | 36100 |
| 2021-09-07 | 39.59 | $39.95 | 36000 |
| 2021-09-03 | 39.55 | $40.11 | 30800 |
| 2021-09-02 | 39.49 | $40.52 | 103200 |
| 2021-09-01 | 39.38 | $40.28 | 182700 |
| 2021-08-31 | 39.29 | $40.52 | 92900 |
| 2021-08-30 | 39.16 | $39.67 | 94100 |
| 2021-08-27 | 39.11 | $40.73 | 160000 |
| 2021-08-26 | 38.94 | $39.05 | 67300 |
| 2021-08-25 | 38.92 | $39.49 | 66600 |
| 2021-08-24 | 38.86 | $39.26 | 51700 |
| 2021-08-23 | 38.82 | $39.05 | 36700 |
| 2021-08-20 | 38.80 | $38.84 | 99500 |
| 2021-08-19 | 38.79 | $37.85 | 37100 |
| 2021-08-18 | 38.89 | $38.10 | 32700 |
| 2021-08-17 | 38.98 | $38.30 | 80600 |
| 2021-08-16 | 39.05 | $39.51 | 84600 |
| 2021-08-13 | 39.00 | $40.30 | 66500 |
| 2021-08-12 | 38.86 | $40.72 | 77400 |
| 2021-08-11 | 38.67 | $41.26 | 125600 |
| 2021-08-10 | 38.40 | $40.80 | 102400 |
| 2021-08-09 | 38.14 | $40.14 | 247100 |
| 2021-08-06 | 37.93 | $39.20 | 73900 |
| 2021-08-05 | 37.80 | $38.40 | 22300 |
| 2021-08-04 | 37.73 | $37.82 | 38300 |
| 2021-08-03 | 37.73 | $38.84 | 37800 |
| 2021-08-02 | 37.61 | $38.41 | 49400 |
| 2021-07-30 | 37.52 | $38.57 | 50200 |
| 2021-07-29 | 37.41 | $38.53 | 25300 |
| 2021-07-28 | 37.30 | $37.80 | 80200 |
| 2021-07-27 | 37.24 | $37.52 | 30100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.58
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.08
Average
31.29
Maximum
41.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 34.58 | $33.81 | 2.3M |
| 2025-03-28 | 34.65 | $33.65 | 180300 |
| 2025-03-27 | 34.74 | $35.05 | 167200 |
| 2025-03-26 | 34.69 | $35.48 | 333400 |
| 2025-03-25 | 34.61 | $35.64 | 126800 |
| 2025-03-24 | 34.51 | $35.79 | 175100 |
| 2025-03-21 | 34.40 | $35.05 | 496700 |
| 2025-03-20 | 34.36 | $34.83 | 105900 |
| 2025-03-19 | 34.35 | $34.94 | 94500 |
| 2025-03-18 | 34.34 | $34.57 | 103500 |
| 2025-03-17 | 34.39 | $34.77 | 204000 |
| 2025-03-14 | 34.42 | $34.35 | 146800 |
| 2025-03-13 | 34.51 | $32.86 | 59700 |
| 2025-03-12 | 34.77 | $33.36 | 102600 |
| 2025-03-11 | 35.00 | $32.98 | 105300 |
| 2025-03-10 | 35.29 | $33.17 | 141302 |
| 2025-03-07 | 35.58 | $34.48 | 111000 |
| 2025-03-06 | 35.77 | $34.45 | 98700 |
| 2025-03-05 | 35.99 | $34.52 | 119000 |
| 2025-03-04 | 36.21 | $34.59 | 159800 |
| 2025-03-03 | 36.45 | $35.56 | 162500 |
| 2025-02-28 | 36.60 | $35.67 | 92700 |
| 2025-02-27 | 36.76 | $35.25 | 126400 |
| 2025-02-26 | 36.97 | $35.32 | 160400 |
| 2025-02-25 | 37.18 | $35.65 | 156000 |
| 2025-02-24 | 37.37 | $35.64 | 151000 |
| 2025-02-21 | 37.55 | $36.06 | 158600 |
| 2025-02-20 | 37.70 | $36.66 | 173100 |
| 2025-02-19 | 37.79 | $36.94 | 99100 |
| 2025-02-18 | 37.85 | $37.65 | 161500 |
| 2025-02-14 | 37.83 | $37.80 | 108600 |
| 2025-02-13 | 37.78 | $37.76 | 107200 |
| 2025-02-12 | 37.73 | $37.39 | 106000 |
| 2025-02-11 | 37.70 | $38.24 | 219100 |
| 2025-02-10 | 37.56 | $37.17 | 145600 |
| 2025-02-07 | 37.51 | $38.21 | 149600 |
| 2025-02-06 | 37.34 | $38.98 | 119500 |
| 2025-02-05 | 37.08 | $38.89 | 126900 |
| 2025-02-04 | 36.81 | $38.44 | 116500 |
| 2025-02-03 | 36.56 | $37.69 | 122300 |
| 2025-01-31 | 36.38 | $38.35 | 251700 |
| 2025-01-30 | 36.11 | $38.70 | 202700 |
| 2025-01-29 | 35.80 | $37.49 | 168200 |
| 2025-01-28 | 35.59 | $37.05 | 83600 |
| 2025-01-27 | 35.41 | $36.90 | 161200 |
| 2025-01-24 | 35.23 | $35.95 | 127900 |
| 2025-01-23 | 35.14 | $36.02 | 227700 |
| 2025-01-22 | 35.04 | $35.86 | 131300 |
| 2025-01-21 | 34.94 | $36.20 | 216900 |
| 2025-01-17 | 34.80 | $35.66 | 118600 |
| 2025-01-16 | 34.71 | $35.20 | 79600 |
| 2025-01-15 | 34.68 | $35.51 | 90400 |
| 2025-01-14 | 34.62 | $35.01 | 142200 |
| 2025-01-13 | 34.61 | $33.51 | 168500 |
| 2025-01-10 | 34.76 | $33.16 | 144500 |
| 2025-01-08 | 34.96 | $34.23 | 96800 |
| 2025-01-07 | 35.07 | $34.32 | 125000 |
| 2025-01-06 | 35.19 | $35.59 | 136100 |
| 2025-01-03 | 35.19 | $35.29 | 102800 |
| 2025-01-02 | 35.23 | $34.72 | 123100 |
| 2024-12-31 | 35.33 | $35.00 | 177300 |
| 2024-12-30 | 35.41 | $35.01 | 180300 |
| 2024-12-27 | 35.51 | $34.96 | 108700 |
| 2024-12-26 | 35.62 | $35.25 | 79300 |
| 2024-12-24 | 35.72 | $34.96 | 46600 |
| 2024-12-23 | 35.86 | $34.57 | 146500 |
| 2024-12-20 | 36.05 | $34.54 | 759200 |
| 2024-12-19 | 36.26 | $33.93 | 156600 |
| 2024-12-18 | 36.53 | $34.06 | 204800 |
| 2024-12-17 | 36.80 | $36.13 | 155800 |
| 2024-12-16 | 36.87 | $36.97 | 121600 |
| 2024-12-13 | 36.86 | $36.17 | 66100 |
| 2024-12-12 | 36.93 | $36.29 | 73800 |
| 2024-12-11 | 36.98 | $36.78 | 140600 |
| 2024-12-10 | 37.00 | $36.62 | 99000 |
| 2024-12-09 | 37.03 | $36.58 | 76300 |
| 2024-12-06 | 37.06 | $37.16 | 58200 |
| 2024-12-05 | 37.04 | $37.00 | 70400 |
| 2024-12-04 | 37.04 | $37.30 | 123000 |
| 2024-12-03 | 36.98 | $36.62 | 59900 |
| 2024-12-02 | 36.98 | $37.25 | 106400 |
| 2024-11-29 | 36.90 | $37.14 | 72200 |
| 2024-11-27 | 36.81 | $37.43 | 69100 |
| 2024-11-26 | 36.67 | $37.75 | 97800 |
| 2024-11-25 | 36.49 | $38.22 | 141900 |
| 2024-11-22 | 36.25 | $37.65 | 130900 |
| 2024-11-21 | 36.03 | $36.89 | 102700 |
| 2024-11-20 | 35.87 | $35.89 | 54400 |
| 2024-11-19 | 35.80 | $36.04 | 60000 |
| 2024-11-18 | 35.69 | $36.16 | 79700 |
| 2024-11-15 | 35.56 | $36.37 | 94600 |
| 2024-11-14 | 35.39 | $36.25 | 93400 |
| 2024-11-13 | 35.22 | $36.59 | 124400 |
| 2024-11-12 | 35.00 | $37.11 | 149700 |
| 2024-11-11 | 34.72 | $37.62 | 160500 |
| 2024-11-08 | 34.36 | $36.56 | 102500 |
| 2024-11-07 | 34.08 | $36.44 | 174800 |
| 2024-11-06 | 33.80 | $37.89 | 589600 |
| 2024-11-05 | 33.34 | $33.58 | 115300 |
| 2024-11-04 | 33.28 | $32.79 | 118200 |
| 2024-11-01 | 33.29 | $33.15 | 86900 |
| 2024-10-31 | 33.25 | $33.47 | 116100 |
| 2024-10-30 | 33.18 | $34.07 | 123000 |
| 2024-10-29 | 33.03 | $33.99 | 117700 |
| 2024-10-28 | 32.88 | $34.27 | 98700 |
| 2024-10-25 | 32.69 | $32.99 | 138700 |
| 2024-10-24 | 32.61 | $33.22 | 141700 |
| 2024-10-23 | 32.50 | $33.79 | 164100 |
| 2024-10-22 | 32.33 | $32.36 | 100400 |
| 2024-10-21 | 32.30 | $31.97 | 101600 |
| 2024-10-18 | 32.30 | $33.30 | 79600 |
| 2024-10-17 | 32.18 | $33.96 | 78500 |
| 2024-10-16 | 31.99 | $33.92 | 123900 |
| 2024-10-15 | 31.80 | $33.16 | 115100 |
| 2024-10-14 | 31.68 | $32.70 | 89300 |
| 2024-10-11 | 31.60 | $32.47 | 140800 |
| 2024-10-10 | 31.55 | $31.22 | 194000 |
| 2024-10-09 | 31.61 | $31.24 | 118400 |
| 2024-10-08 | 31.67 | $31.24 | 109000 |
| 2024-10-07 | 31.73 | $31.28 | 80000 |
| 2024-10-04 | 31.79 | $31.32 | 206700 |
| 2024-10-03 | 31.85 | $30.98 | 149900 |
| 2024-10-02 | 31.95 | $30.98 | 106500 |
| 2024-10-01 | 32.06 | $31.00 | 153100 |
| 2024-09-30 | 32.18 | $32.13 | 88600 |
| 2024-09-27 | 32.21 | $31.65 | 76200 |
| 2024-09-26 | 32.29 | $31.60 | 106700 |
| 2024-09-25 | 32.38 | $31.48 | 168000 |
| 2024-09-24 | 32.50 | $32.08 | 109800 |
| 2024-09-23 | 32.57 | $32.52 | 129700 |
| 2024-09-20 | 32.60 | $32.77 | 489500 |
| 2024-09-19 | 32.60 | $33.98 | 208700 |
| 2024-09-18 | 32.47 | $32.77 | 187400 |
| 2024-09-17 | 32.46 | $32.66 | 128100 |
| 2024-09-16 | 32.46 | $32.47 | 144900 |
| 2024-09-13 | 32.47 | $32.14 | 169200 |
| 2024-09-12 | 32.51 | $31.09 | 95200 |
| 2024-09-11 | 32.65 | $31.15 | 129700 |
| 2024-09-10 | 32.79 | $31.76 | 183200 |
| 2024-09-09 | 32.86 | $31.69 | 229600 |
| 2024-09-06 | 32.94 | $31.98 | 217200 |
| 2024-09-05 | 32.99 | $32.66 | 149300 |
| 2024-09-04 | 32.97 | $33.22 | 221900 |
| 2024-09-03 | 32.89 | $33.89 | 196100 |
| 2024-08-30 | 32.74 | $34.26 | 175100 |
| 2024-08-29 | 32.54 | $34.03 | 201700 |
| 2024-08-28 | 32.35 | $33.64 | 156400 |
| 2024-08-27 | 32.20 | $33.37 | 219700 |
| 2024-08-26 | 32.08 | $33.39 | 191100 |
| 2024-08-23 | 31.94 | $33.46 | 426600 |
| 2024-08-22 | 31.78 | $32.00 | 317200 |
| 2024-08-21 | 31.75 | $31.89 | 216400 |
| 2024-08-20 | 31.72 | $32.00 | 214900 |
| 2024-08-19 | 31.67 | $32.27 | 304900 |
| 2024-08-16 | 31.58 | $32.12 | 376600 |
| 2024-08-15 | 31.50 | $31.65 | 710900 |
| 2024-08-14 | 31.44 | $31.03 | 397000 |
| 2024-08-13 | 31.44 | $31.18 | 377100 |
| 2024-08-12 | 31.41 | $31.15 | 234100 |
| 2024-08-09 | 31.37 | $31.12 | 387200 |
| 2024-08-08 | 31.32 | $31.75 | 300800 |
| 2024-08-07 | 31.19 | $31.83 | 380900 |
| 2024-08-06 | 31.03 | $31.86 | 288800 |
| 2024-08-05 | 30.83 | $31.52 | 403700 |
| 2024-08-02 | 30.63 | $32.25 | 703600 |
| 2024-08-01 | 30.32 | $32.07 | 926900 |
| 2024-07-31 | 30.00 | $33.32 | 925600 |
| 2024-07-30 | 29.53 | $33.29 | 2.5M |
| 2024-07-29 | 29.02 | $30.63 | 188400 |
| 2024-07-26 | 28.74 | $30.80 | 255000 |
| 2024-07-25 | 28.42 | $30.26 | 305000 |
| 2024-07-24 | 28.13 | $29.59 | 224900 |
| 2024-07-23 | 27.87 | $29.99 | 295100 |
| 2024-07-22 | 27.54 | $29.45 | 193400 |
| 2024-07-19 | 27.25 | $29.19 | 140000 |
| 2024-07-18 | 26.95 | $29.06 | 201300 |
| 2024-07-17 | 26.64 | $29.56 | 299700 |
| 2024-07-16 | 26.26 | $29.38 | 301700 |
| 2024-07-15 | 25.86 | $28.28 | 235300 |
| 2024-07-12 | 25.56 | $27.63 | 204500 |
| 2024-07-11 | 25.29 | $27.56 | 181600 |
| 2024-07-10 | 25.02 | $25.91 | 80400 |
| 2024-07-09 | 24.90 | $25.44 | 99900 |
| 2024-07-08 | 24.82 | $25.01 | 84600 |
| 2024-07-05 | 24.77 | $24.66 | 106500 |
| 2024-07-03 | 24.76 | $25.28 | 73800 |
| 2024-07-02 | 24.69 | $25.99 | 75700 |
| 2024-07-01 | 24.54 | $25.52 | 140400 |
| 2024-06-28 | 24.44 | $25.98 | 607900 |
| 2024-06-27 | 24.28 | $24.79 | 96400 |
| 2024-06-26 | 24.24 | $24.58 | 106500 |
| 2024-06-25 | 24.22 | $24.20 | 79100 |
| 2024-06-24 | 24.24 | $24.37 | 97900 |
| 2024-06-21 | 24.25 | $23.95 | 316600 |
| 2024-06-20 | 24.30 | $24.06 | 80400 |
| 2024-06-18 | 24.35 | $24.07 | 78400 |
| 2024-06-17 | 24.41 | $24.11 | 91600 |
| 2024-06-14 | 24.47 | $23.82 | 86300 |
| 2024-06-13 | 24.57 | $24.10 | 115900 |
| 2024-06-12 | 24.66 | $24.42 | 146200 |
| 2024-06-11 | 24.71 | $23.92 | 142400 |
| 2024-06-10 | 24.82 | $24.03 | 88400 |
| 2024-06-07 | 24.93 | $24.52 | 75000 |
| 2024-06-06 | 25.00 | $24.63 | 89200 |
| 2024-06-05 | 25.05 | $24.57 | 74100 |
| 2024-06-04 | 25.12 | $24.30 | 102600 |
| 2024-06-03 | 25.22 | $24.74 | 117600 |
| 2024-05-31 | 25.27 | $25.35 | 180700 |
| 2024-05-30 | 25.26 | $24.92 | 101500 |
| 2024-05-29 | 25.29 | $24.43 | 166500 |
| 2024-05-28 | 25.37 | $24.93 | 132200 |
| 2024-05-24 | 25.39 | $25.02 | 152300 |
| 2024-05-23 | 25.40 | $25.10 | 179200 |
| 2024-05-22 | 25.40 | $25.30 | 85900 |
| 2024-05-21 | 25.38 | $25.69 | 80600 |
| 2024-05-20 | 25.32 | $25.72 | 137000 |
| 2024-05-17 | 25.26 | $25.80 | 309700 |
| 2024-05-16 | 25.18 | $25.89 | 162000 |
| 2024-05-15 | 25.08 | $25.80 | 127700 |
| 2024-05-14 | 24.98 | $25.52 | 134500 |
| 2024-05-13 | 24.89 | $25.51 | 402200 |
| 2024-05-10 | 24.79 | $25.50 | 258300 |
| 2024-05-09 | 24.69 | $25.51 | 157200 |
| 2024-05-08 | 24.58 | $25.23 | 172500 |
| 2024-05-07 | 24.48 | $25.13 | 141500 |
| 2024-05-06 | 24.40 | $25.10 | 176500 |
| 2024-05-03 | 24.31 | $24.77 | 135400 |
| 2024-05-02 | 24.26 | $24.48 | 179600 |
| 2024-05-01 | 24.23 | $24.15 | 139500 |
| 2024-04-30 | 24.23 | $23.94 | 78900 |
| 2024-04-29 | 24.26 | $24.13 | 146600 |
| 2024-04-26 | 24.28 | $23.90 | 93900 |
| 2024-04-25 | 24.33 | $25.04 | 200200 |
| 2024-04-24 | 24.27 | $25.28 | 107100 |
| 2024-04-23 | 24.19 | $25.21 | 102600 |
| 2024-04-22 | 24.11 | $24.61 | 125500 |
| 2024-04-19 | 24.09 | $24.55 | 136500 |
| 2024-04-18 | 24.08 | $23.71 | 172700 |
| 2024-04-17 | 24.15 | $23.45 | 161700 |
| 2024-04-16 | 24.25 | $23.15 | 86200 |
| 2024-04-15 | 24.38 | $23.35 | 101100 |
| 2024-04-12 | 24.50 | $23.43 | 60300 |
| 2024-04-11 | 24.61 | $23.75 | 102000 |
| 2024-04-10 | 24.70 | $23.71 | 147600 |
| 2024-04-09 | 24.80 | $24.95 | 82700 |
| 2024-04-08 | 24.79 | $24.65 | 106400 |
| 2024-04-05 | 24.82 | $24.22 | 107400 |
| 2024-04-04 | 24.89 | $24.13 | 273500 |
| 2024-04-03 | 24.98 | $24.47 | 350400 |
| 2024-04-02 | 25.05 | $25.37 | 211900 |
| 2024-04-01 | 25.02 | $25.51 | 330200 |
| 2024-03-28 | 24.98 | $25.95 | 290300 |
| 2024-03-27 | 24.89 | $25.38 | 124700 |
| 2024-03-26 | 24.86 | $24.66 | 105000 |
| 2024-03-25 | 24.88 | $24.94 | 139800 |
| 2024-03-22 | 24.88 | $24.71 | 161400 |
| 2024-03-21 | 24.90 | $24.80 | 243900 |
| 2024-03-20 | 24.91 | $24.71 | 174500 |
| 2024-03-19 | 24.92 | $23.79 | 219800 |
| 2024-03-18 | 25.03 | $23.97 | 160800 |
| 2024-03-15 | 25.12 | $24.50 | 1.3M |
| 2024-03-14 | 25.17 | $24.19 | 242600 |
| 2024-03-13 | 25.25 | $25.22 | 213600 |
| 2024-03-12 | 25.22 | $25.90 | 116000 |
| 2024-03-11 | 25.12 | $25.95 | 112600 |
| 2024-03-08 | 25.01 | $26.00 | 156900 |
| 2024-03-07 | 24.88 | $25.75 | 197200 |
| 2024-03-06 | 24.77 | $25.75 | 180600 |
| 2024-03-05 | 24.65 | $25.54 | 232900 |
| 2024-03-04 | 24.54 | $25.19 | 392700 |
| 2024-03-01 | 24.47 | $24.81 | 98500 |
| 2024-02-29 | 24.44 | $24.83 | 158300 |
| 2024-02-28 | 24.41 | $24.32 | 143900 |
| 2024-02-27 | 24.43 | $24.22 | 116600 |
| 2024-02-26 | 24.48 | $24.15 | 146100 |
| 2024-02-23 | 24.54 | $24.44 | 100700 |
| 2024-02-22 | 24.59 | $24.49 | 178200 |
| 2024-02-21 | 24.64 | $24.45 | 105500 |
| 2024-02-20 | 24.72 | $24.63 | 99700 |
| 2024-02-16 | 24.80 | $25.00 | 154500 |
| 2024-02-15 | 24.85 | $24.98 | 207400 |
| 2024-02-14 | 24.92 | $24.01 | 149500 |
| 2024-02-13 | 25.08 | $23.91 | 216900 |
| 2024-02-12 | 25.28 | $24.75 | 138000 |
| 2024-02-09 | 25.40 | $24.23 | 177300 |
| 2024-02-08 | 25.59 | $23.90 | 152900 |
| 2024-02-07 | 25.84 | $23.94 | 98700 |
| 2024-02-06 | 26.09 | $24.11 | 100900 |
| 2024-02-05 | 26.35 | $24.59 | 84700 |
| 2024-02-02 | 26.59 | $24.98 | 116100 |
| 2024-02-01 | 26.80 | $25.16 | 147200 |
| 2024-01-31 | 27.01 | $25.43 | 135600 |
| 2024-01-30 | 27.21 | $26.44 | 99700 |
| 2024-01-29 | 27.33 | $26.59 | 116800 |
| 2024-01-26 | 27.45 | $26.20 | 113100 |
| 2024-01-25 | 27.62 | $26.53 | 149100 |
| 2024-01-24 | 27.78 | $28.13 | 100600 |
| 2024-01-23 | 27.79 | $27.82 | 102300 |
| 2024-01-22 | 27.83 | $28.00 | 146500 |
| 2024-01-19 | 27.86 | $27.29 | 78800 |
| 2024-01-18 | 27.97 | $27.00 | 82500 |
| 2024-01-17 | 28.11 | $26.73 | 93500 |
| 2024-01-16 | 28.29 | $26.69 | 75200 |
| 2024-01-12 | 28.49 | $27.52 | 89700 |
| 2024-01-11 | 28.60 | $27.79 | 117200 |
| 2024-01-10 | 28.69 | $28.03 | 108600 |
| 2024-01-09 | 28.76 | $27.85 | 74400 |
| 2024-01-08 | 28.84 | $28.35 | 93400 |
| 2024-01-05 | 28.86 | $28.17 | 107400 |
| 2024-01-04 | 28.90 | $28.28 | 103100 |
| 2024-01-03 | 28.92 | $28.51 | 163600 |
| 2024-01-02 | 28.91 | $29.06 | 171800 |
| 2023-12-29 | 28.84 | $29.33 | 175600 |
| 2023-12-28 | 28.72 | $29.54 | 106400 |
| 2023-12-27 | 28.57 | $29.54 | 111100 |
| 2023-12-26 | 28.40 | $29.55 | 186400 |
| 2023-12-22 | 28.21 | $29.38 | 134700 |
| 2023-12-21 | 28.02 | $29.12 | 147600 |
| 2023-12-20 | 27.85 | $28.97 | 167200 |
| 2023-12-19 | 27.67 | $29.03 | 145500 |
| 2023-12-18 | 27.47 | $28.64 | 96900 |
| 2023-12-15 | 27.31 | $28.60 | 254400 |
| 2023-12-14 | 27.13 | $29.33 | 168900 |
| 2023-12-13 | 26.88 | $28.36 | 440800 |
| 2023-12-12 | 26.71 | $27.08 | 40900 |
| 2023-12-11 | 26.66 | $27.40 | 69500 |
| 2023-12-08 | 26.57 | $27.50 | 115700 |
| 2023-12-07 | 26.46 | $27.13 | 114700 |
| 2023-12-06 | 26.37 | $26.69 | 129400 |
| 2023-12-05 | 26.32 | $26.86 | 64200 |
| 2023-12-04 | 26.25 | $27.04 | 241200 |
| 2023-12-01 | 26.16 | $27.00 | 238700 |
| 2023-11-30 | 26.07 | $25.65 | 135300 |
| 2023-11-29 | 26.10 | $25.94 | 74100 |
| 2023-11-28 | 26.09 | $25.68 | 66600 |
| 2023-11-27 | 26.10 | $25.82 | 45700 |
| 2023-11-24 | 26.08 | $26.23 | 22800 |
| 2023-11-22 | 26.02 | $26.19 | 48200 |
| 2023-11-21 | 25.96 | $26.03 | 47300 |
| 2023-11-20 | 25.91 | $26.63 | 49300 |
| 2023-11-17 | 25.80 | $26.64 | 85800 |
| 2023-11-16 | 25.68 | $26.50 | 57200 |
| 2023-11-15 | 25.57 | $27.00 | 186800 |
| 2023-11-14 | 25.42 | $27.25 | 165100 |
| 2023-11-13 | 25.25 | $25.61 | 43900 |
| 2023-11-10 | 25.23 | $25.24 | 48800 |
| 2023-11-09 | 25.26 | $24.83 | 53700 |
| 2023-11-08 | 25.34 | $25.53 | 75600 |
| 2023-11-07 | 25.36 | $25.81 | 48900 |
| 2023-11-06 | 25.36 | $26.09 | 87300 |
| 2023-11-03 | 25.34 | $26.28 | 130100 |
| 2023-11-02 | 25.30 | $25.23 | 105100 |
| 2023-11-01 | 25.37 | $24.39 | 137000 |
| 2023-10-31 | 25.53 | $24.22 | 110700 |
| 2023-10-30 | 25.71 | $24.12 | 100900 |
| 2023-10-27 | 25.92 | $23.83 | 101800 |
| 2023-10-26 | 26.17 | $23.94 | 264400 |
| 2023-10-25 | 26.42 | $25.37 | 69200 |
| 2023-10-24 | 26.54 | $25.41 | 67400 |
| 2023-10-23 | 26.66 | $25.76 | 52400 |
| 2023-10-20 | 26.76 | $25.78 | 109600 |
| 2023-10-19 | 26.85 | $26.54 | 45600 |
| 2023-10-18 | 26.88 | $26.80 | 89600 |
| 2023-10-17 | 26.87 | $27.27 | 143800 |
| 2023-10-16 | 26.82 | $26.93 | 58200 |
| 2023-10-13 | 26.81 | $26.49 | 32800 |
| 2023-10-12 | 26.84 | $27.04 | 53100 |
| 2023-10-11 | 26.83 | $27.62 | 47100 |
| 2023-10-10 | 26.77 | $27.20 | 82400 |
| 2023-10-09 | 26.74 | $26.80 | 53100 |
| 2023-10-06 | 26.76 | $26.69 | 78900 |
| 2023-10-05 | 26.80 | $27.10 | 67100 |
| 2023-10-04 | 26.80 | $26.30 | 64300 |
| 2023-10-03 | 26.89 | $26.15 | 64400 |
| 2023-10-02 | 27.01 | $26.71 | 82400 |
| 2023-09-29 | 27.08 | $26.97 | 60800 |
| 2023-09-28 | 27.13 | $26.76 | 49400 |
| 2023-09-27 | 27.21 | $26.62 | 52100 |
| 2023-09-26 | 27.32 | $26.57 | 45800 |
| 2023-09-25 | 27.44 | $26.84 | 44700 |
| 2023-09-22 | 27.54 | $26.31 | 44300 |
| 2023-09-21 | 27.71 | $26.40 | 45900 |
| 2023-09-20 | 27.87 | $26.69 | 55000 |
| 2023-09-19 | 28.02 | $26.92 | 60100 |
| 2023-09-18 | 28.16 | $27.22 | 61100 |
| 2023-09-15 | 28.27 | $28.05 | 202500 |
| 2023-09-14 | 28.32 | $28.62 | 117400 |
| 2023-09-13 | 28.31 | $27.64 | 60400 |
| 2023-09-12 | 28.41 | $27.66 | 66400 |
| 2023-09-11 | 28.52 | $27.86 | 40800 |
| 2023-09-08 | 28.63 | $28.26 | 46600 |
| 2023-09-07 | 28.71 | $28.14 | 69500 |
| 2023-09-06 | 28.81 | $28.19 | 74600 |
| 2023-09-05 | 28.93 | $28.53 | 68900 |
| 2023-09-01 | 29.03 | $29.04 | 158800 |
| 2023-08-31 | 29.10 | $28.39 | 75800 |
| 2023-08-30 | 29.24 | $28.48 | 63500 |
| 2023-08-29 | 29.39 | $28.83 | 113300 |
| 2023-08-28 | 29.51 | $28.59 | 94000 |
| 2023-08-25 | 29.68 | $28.32 | 48800 |
| 2023-08-24 | 29.87 | $28.79 | 49900 |
| 2023-08-23 | 30.04 | $28.74 | 59100 |
| 2023-08-22 | 30.21 | $28.51 | 68600 |
| 2023-08-21 | 30.41 | $29.20 | 67300 |
| 2023-08-18 | 30.54 | $29.33 | 209000 |
| 2023-08-17 | 30.67 | $29.21 | 60200 |
| 2023-08-16 | 30.81 | $29.27 | 74300 |
| 2023-08-15 | 30.94 | $29.99 | 76800 |
| 2023-08-14 | 31.00 | $30.81 | 54100 |
| 2023-08-11 | 30.96 | $30.91 | 57500 |
| 2023-08-10 | 30.90 | $31.01 | 84000 |
| 2023-08-09 | 30.81 | $30.72 | 209600 |
| 2023-08-08 | 30.73 | $31.76 | 72400 |
| 2023-08-07 | 30.52 | $31.94 | 87400 |
| 2023-08-04 | 30.27 | $31.83 | 63700 |
| 2023-08-03 | 30.01 | $31.80 | 146500 |
| 2023-08-02 | 29.71 | $30.95 | 64100 |
| 2023-08-01 | 29.47 | $31.34 | 82900 |
| 2023-07-31 | 29.16 | $31.31 | 290300 |
| 2023-07-28 | 28.83 | $30.77 | 114400 |
| 2023-07-27 | 28.54 | $30.29 | 240800 |
| 2023-07-26 | 28.26 | $30.24 | 137300 |
| 2023-07-25 | 27.97 | $29.35 | 81500 |
| 2023-07-24 | 27.75 | $29.80 | 124800 |
| 2023-07-21 | 27.47 | $29.55 | 82400 |
| 2023-07-20 | 27.20 | $29.77 | 138300 |
| 2023-07-19 | 26.90 | $29.07 | 96500 |
| 2023-07-18 | 26.65 | $28.60 | 95600 |
| 2023-07-17 | 26.44 | $27.59 | 112400 |
| 2023-07-14 | 26.33 | $27.26 | 61200 |
| 2023-07-13 | 26.26 | $27.36 | 82300 |
| 2023-07-12 | 26.18 | $26.96 | 77500 |
| 2023-07-11 | 26.14 | $26.35 | 67300 |
| 2023-07-10 | 26.17 | $26.02 | 59800 |
| 2023-07-07 | 26.25 | $25.85 | 78900 |
| 2023-07-06 | 26.36 | $25.17 | 97100 |
| 2023-07-05 | 26.55 | $25.66 | 97700 |
| 2023-07-03 | 26.69 | $25.88 | 61900 |
| 2023-06-30 | 26.83 | $25.84 | 123400 |
| 2023-06-29 | 26.96 | $26.03 | 149300 |
| 2023-06-28 | 27.09 | $26.18 | 58600 |
| 2023-06-27 | 27.19 | $26.00 | 102200 |
| 2023-06-26 | 27.32 | $25.80 | 120100 |
| 2023-06-23 | 27.47 | $26.04 | 855000 |
| 2023-06-22 | 27.59 | $26.35 | 93800 |
| 2023-06-21 | 27.69 | $27.28 | 109500 |
| 2023-06-20 | 27.69 | $27.29 | 169600 |
| 2023-06-16 | 27.69 | $27.55 | 244800 |
| 2023-06-15 | 27.65 | $28.08 | 86600 |
| 2023-06-14 | 27.54 | $27.81 | 105200 |
| 2023-06-13 | 27.45 | $28.51 | 94800 |
| 2023-06-12 | 27.27 | $27.97 | 78800 |
| 2023-06-09 | 27.12 | $28.25 | 79800 |
| 2023-06-08 | 26.93 | $29.18 | 103000 |
| 2023-06-07 | 26.62 | $29.01 | 179900 |
| 2023-06-06 | 26.31 | $27.55 | 247700 |
| 2023-06-05 | 26.12 | $27.17 | 94500 |
| 2023-06-02 | 25.96 | $27.87 | 148500 |
| 2023-06-01 | 25.72 | $26.14 | 100300 |
| 2023-05-31 | 25.63 | $26.04 | 192300 |
| 2023-05-30 | 25.54 | $26.44 | 61700 |
| 2023-05-26 | 25.41 | $26.28 | 86700 |
| 2023-05-25 | 25.28 | $26.04 | 49000 |
| 2023-05-24 | 25.18 | $26.36 | 86300 |
| 2023-05-23 | 25.02 | $26.65 | 105500 |
| 2023-05-22 | 24.82 | $26.07 | 97900 |
| 2023-05-19 | 24.67 | $25.22 | 76100 |
| 2023-05-18 | 24.59 | $25.85 | 81600 |
| 2023-05-17 | 24.45 | $25.62 | 136600 |
| 2023-05-16 | 24.32 | $24.26 | 59900 |
| 2023-05-15 | 24.32 | $24.48 | 66800 |
| 2023-05-12 | 24.29 | $23.99 | 106600 |
| 2023-05-11 | 24.32 | $23.83 | 64600 |
| 2023-05-10 | 24.36 | $24.18 | 103800 |
| 2023-05-09 | 24.36 | $24.24 | 68200 |
| 2023-05-08 | 24.37 | $24.87 | 102500 |
| 2023-05-05 | 24.31 | $25.60 | 229200 |
| 2023-05-04 | 24.18 | $24.23 | 185400 |
| 2023-05-03 | 24.18 | $24.23 | 154800 |
| 2023-05-02 | 24.18 | $23.81 | 192300 |
| 2023-05-01 | 24.24 | $24.98 | 111600 |
| 2023-04-28 | 24.18 | $25.10 | 205400 |
| 2023-04-27 | 24.12 | $24.49 | 150100 |
| 2023-04-26 | 24.11 | $23.22 | 58700 |
| 2023-04-25 | 24.24 | $23.04 | 135500 |
| 2023-04-24 | 24.40 | $23.73 | 95900 |
| 2023-04-21 | 24.51 | $24.20 | 70300 |
| 2023-04-20 | 24.57 | $24.38 | 125800 |
| 2023-04-19 | 24.63 | $24.54 | 58500 |
| 2023-04-18 | 24.68 | $23.82 | 74900 |
| 2023-04-17 | 24.80 | $24.45 | 99400 |
| 2023-04-14 | 24.87 | $23.78 | 98500 |
| 2023-04-13 | 25.01 | $24.12 | 108700 |
| 2023-04-12 | 25.13 | $24.00 | 112600 |
| 2023-04-11 | 25.27 | $24.79 | 79200 |
| 2023-04-10 | 25.34 | $24.85 | 114300 |
| 2023-04-06 | 25.42 | $24.93 | 102800 |
| 2023-04-05 | 25.51 | $24.45 | 111500 |
| 2023-04-04 | 25.67 | $24.86 | 139000 |
| 2023-04-03 | 25.81 | $25.38 | 154500 |
| 2023-03-31 | 25.94 | $25.83 | 216500 |
| 2023-03-30 | 26.05 | $25.43 | 135900 |
| 2023-03-29 | 26.22 | $25.61 | 156500 |
| 2023-03-28 | 26.40 | $25.53 | 115200 |
| 2023-03-27 | 26.62 | $25.97 | 99100 |
| 2023-03-24 | 26.82 | $25.84 | 150600 |
| 2023-03-23 | 27.06 | $24.99 | 189000 |
| 2023-03-22 | 27.41 | $25.45 | 214400 |
| 2023-03-21 | 27.74 | $26.87 | 218400 |
| 2023-03-20 | 27.95 | $25.40 | 228400 |
| 2023-03-17 | 28.33 | $25.09 | 841300 |
| 2023-03-16 | 28.77 | $26.67 | 239000 |
| 2023-03-15 | 29.08 | $25.74 | 245200 |
| 2023-03-14 | 29.50 | $26.04 | 350200 |
| 2023-03-13 | 29.92 | $25.50 | 366500 |
| 2023-03-10 | 30.41 | $27.47 | 276700 |
| 2023-03-09 | 30.73 | $28.65 | 321400 |
| 2023-03-08 | 30.95 | $30.11 | 141700 |
| 2023-03-07 | 31.05 | $30.35 | 189000 |
| 2023-03-06 | 31.12 | $31.42 | 265700 |
| 2023-03-03 | 31.10 | $31.17 | 126800 |
| 2023-03-02 | 31.11 | $30.85 | 108600 |
| 2023-03-01 | 31.15 | $31.30 | 184800 |
| 2023-02-28 | 31.14 | $31.31 | 212600 |
| 2023-02-27 | 31.12 | $31.31 | 257700 |
| 2023-02-24 | 31.09 | $31.21 | 135100 |
| 2023-02-23 | 31.07 | $31.18 | 130300 |
| 2023-02-22 | 31.05 | $30.79 | 120900 |
| 2023-02-21 | 31.06 | $30.95 | 195200 |
| 2023-02-17 | 31.05 | $31.38 | 129500 |
| 2023-02-16 | 31.00 | $30.71 | 138200 |
| 2023-02-15 | 31.01 | $30.73 | 115300 |
| 2023-02-14 | 31.01 | $30.53 | 84000 |
| 2023-02-13 | 31.04 | $31.03 | 135900 |
| 2023-02-10 | 31.01 | $30.80 | 104700 |
| 2023-02-09 | 31.00 | $31.07 | 81300 |
| 2023-02-08 | 30.97 | $31.66 | 84200 |
| 2023-02-07 | 30.88 | $31.94 | 134400 |
| 2023-02-06 | 30.75 | $31.89 | 127000 |
| 2023-02-03 | 30.61 | $32.16 | 116000 |
| 2023-02-02 | 30.44 | $31.83 | 133700 |
| 2023-02-01 | 30.29 | $31.08 | 139100 |
| 2023-01-31 | 30.22 | $30.65 | 165700 |
| 2023-01-30 | 30.19 | $29.51 | 147100 |
| 2023-01-27 | 30.29 | $29.69 | 104400 |
| 2023-01-26 | 30.37 | $30.02 | 97300 |
| 2023-01-25 | 30.43 | $30.06 | 79300 |
| 2023-01-24 | 30.49 | $30.36 | 55900 |
| 2023-01-23 | 30.53 | $30.63 | 91900 |
| 2023-01-20 | 30.55 | $30.55 | 128000 |
| 2023-01-19 | 30.57 | $29.89 | 120700 |
| 2023-01-18 | 30.65 | $30.00 | 115600 |
| 2023-01-17 | 30.73 | $30.65 | 119700 |
| 2023-01-13 | 30.75 | $30.67 | 67300 |
| 2023-01-12 | 30.78 | $30.55 | 114600 |
| 2023-01-11 | 30.83 | $30.62 | 71500 |
| 2023-01-10 | 30.88 | $30.43 | 102800 |
| 2023-01-09 | 30.97 | $30.21 | 184400 |
| 2023-01-06 | 31.10 | $30.16 | 137400 |
| 2023-01-05 | 31.25 | $29.77 | 160100 |
| 2023-01-04 | 31.45 | $30.37 | 179900 |
| 2023-01-03 | 31.61 | $31.28 | 112900 |
| 2022-12-30 | 31.70 | $32.01 | 114000 |
| 2022-12-29 | 31.74 | $31.78 | 78000 |
| 2022-12-28 | 31.80 | $31.33 | 54500 |
| 2022-12-27 | 31.92 | $31.58 | 54900 |
| 2022-12-23 | 32.03 | $31.62 | 57800 |
| 2022-12-22 | 32.15 | $31.09 | 80100 |
| 2022-12-21 | 32.33 | $30.98 | 100500 |
| 2022-12-20 | 32.54 | $30.45 | 140900 |
| 2022-12-19 | 32.83 | $30.48 | 115300 |
| 2022-12-16 | 33.12 | $30.66 | 339000 |
| 2022-12-15 | 33.42 | $30.92 | 230700 |
| 2022-12-14 | 33.70 | $32.50 | 184600 |
| 2022-12-13 | 33.85 | $33.33 | 157600 |
| 2022-12-12 | 33.92 | $33.50 | 263300 |
| 2022-12-09 | 33.98 | $33.40 | 68600 |
| 2022-12-08 | 34.05 | $33.43 | 73400 |
| 2022-12-07 | 34.11 | $33.50 | 70400 |
| 2022-12-06 | 34.16 | $33.87 | 74100 |
| 2022-12-05 | 34.17 | $33.81 | 148000 |
| 2022-12-02 | 34.18 | $34.52 | 114800 |
| 2022-12-01 | 34.11 | $34.22 | 102800 |
| 2022-11-30 | 34.06 | $34.19 | 213700 |
| 2022-11-29 | 34.01 | $33.87 | 53100 |
| 2022-11-28 | 33.98 | $33.76 | 53200 |
| 2022-11-25 | 33.96 | $34.71 | 42500 |
| 2022-11-23 | 33.84 | $34.54 | 56100 |
| 2022-11-22 | 33.71 | $34.50 | 109300 |
| 2022-11-21 | 33.58 | $34.38 | 103100 |
| 2022-11-18 | 33.44 | $33.96 | 82500 |
| 2022-11-17 | 33.33 | $34.29 | 68600 |
| 2022-11-16 | 33.18 | $34.41 | 144900 |
| 2022-11-15 | 33.00 | $34.70 | 179600 |
| 2022-11-14 | 32.78 | $33.89 | 92400 |
| 2022-11-11 | 32.63 | $33.86 | 109900 |
| 2022-11-10 | 32.46 | $33.91 | 143300 |
| 2022-11-09 | 32.29 | $32.86 | 94700 |
| 2022-11-08 | 32.20 | $32.40 | 91900 |
| 2022-11-07 | 32.15 | $32.81 | 99500 |
| 2022-11-04 | 32.05 | $32.62 | 92600 |
| 2022-11-03 | 31.95 | $31.95 | 79700 |
| 2022-11-02 | 31.91 | $32.48 | 107300 |
| 2022-11-01 | 31.81 | $33.05 | 139500 |
| 2022-10-31 | 31.64 | $32.74 | 197800 |
| 2022-10-28 | 31.49 | $32.60 | 254500 |
| 2022-10-27 | 31.34 | $31.66 | 150500 |
| 2022-10-26 | 31.27 | $31.65 | 76300 |
| 2022-10-25 | 31.20 | $31.60 | 117300 |
| 2022-10-24 | 31.12 | $31.68 | 106200 |
| 2022-10-21 | 31.03 | $31.47 | 86200 |
| 2022-10-20 | 30.95 | $30.92 | 62400 |
| 2022-10-19 | 30.92 | $31.80 | 97600 |
| 2022-10-18 | 30.81 | $31.66 | 119300 |
| 2022-10-17 | 30.70 | $31.90 | 142400 |
| 2022-10-14 | 30.57 | $31.60 | 75500 |
| 2022-10-13 | 30.46 | $31.61 | 158500 |
| 2022-10-12 | 30.35 | $30.72 | 103700 |
| 2022-10-11 | 30.32 | $30.67 | 111400 |
| 2022-10-10 | 30.30 | $30.14 | 170100 |
| 2022-10-07 | 30.33 | $30.36 | 136600 |
| 2022-10-06 | 30.35 | $30.18 | 191300 |
| 2022-10-05 | 30.38 | $30.40 | 66500 |
| 2022-10-04 | 30.39 | $30.67 | 103700 |
| 2022-10-03 | 30.37 | $29.86 | 118400 |
| 2022-09-30 | 30.43 | $29.87 | 120300 |
| 2022-09-29 | 30.49 | $30.00 | 167100 |
| 2022-09-28 | 30.54 | $30.40 | 107100 |
| 2022-09-27 | 30.54 | $29.82 | 91000 |
| 2022-09-26 | 30.61 | $29.98 | 110900 |
| 2022-09-23 | 30.65 | $30.46 | 96400 |
| 2022-09-22 | 30.66 | $30.67 | 78900 |
| 2022-09-21 | 30.65 | $30.97 | 135500 |
| 2022-09-20 | 30.61 | $30.91 | 95400 |
| 2022-09-19 | 30.58 | $30.97 | 109800 |
| 2022-09-16 | 30.54 | $30.44 | 323500 |
| 2022-09-15 | 30.56 | $31.17 | 210800 |
| 2022-09-14 | 30.51 | $30.87 | 151400 |
| 2022-09-13 | 30.50 | $30.21 | 93400 |
| 2022-09-12 | 30.55 | $31.31 | 117300 |
| 2022-09-09 | 30.49 | $30.88 | 63100 |
| 2022-09-08 | 30.46 | $30.61 | 55400 |
| 2022-09-07 | 30.46 | $30.40 | 97700 |
| 2022-09-06 | 30.48 | $29.77 | 133800 |
| 2022-09-02 | 30.55 | $30.01 | 94800 |
| 2022-09-01 | 30.59 | $29.86 | 125700 |
| 2022-08-31 | 30.65 | $29.90 | 197200 |
| 2022-08-30 | 30.70 | $30.16 | 66900 |
| 2022-08-29 | 30.71 | $30.17 | 56400 |
| 2022-08-26 | 30.73 | $30.27 | 104500 |
| 2022-08-25 | 30.72 | $31.26 | 83300 |
| 2022-08-24 | 30.61 | $31.00 | 94100 |
| 2022-08-23 | 30.52 | $30.92 | 113100 |
| 2022-08-22 | 30.44 | $31.10 | 117900 |
| 2022-08-19 | 30.33 | $31.50 | 125200 |
| 2022-08-18 | 30.17 | $31.63 | 69500 |
| 2022-08-17 | 29.99 | $31.34 | 64100 |
| 2022-08-16 | 29.82 | $31.68 | 356000 |
| 2022-08-15 | 29.61 | $30.47 | 282000 |
| 2022-08-12 | 29.50 | $30.53 | 92800 |
| 2022-08-11 | 29.38 | $30.18 | 37900 |
| 2022-08-10 | 29.28 | $29.87 | 71700 |
| 2022-08-09 | 29.20 | $29.32 | 52800 |
| 2022-08-08 | 29.17 | $29.12 | 56500 |
| 2022-08-05 | 29.15 | $29.21 | 70700 |
| 2022-08-04 | 29.11 | $29.21 | 71500 |
| 2022-08-03 | 29.08 | $29.40 | 117200 |
| 2022-08-02 | 29.02 | $28.84 | 74700 |
| 2022-08-01 | 29.02 | $29.09 | 168400 |
| 2022-07-29 | 29.00 | $29.00 | 111500 |
| 2022-07-28 | 28.98 | $28.58 | 221700 |
| 2022-07-27 | 29.00 | $30.66 | 171600 |
| 2022-07-26 | 28.82 | $29.68 | 64000 |
| 2022-07-25 | 28.73 | $29.54 | 65900 |
| 2022-07-22 | 28.65 | $29.15 | 34600 |
| 2022-07-21 | 28.61 | $29.34 | 32200 |
| 2022-07-20 | 28.55 | $29.05 | 54900 |
| 2022-07-19 | 28.51 | $29.16 | 32500 |
| 2022-07-18 | 28.47 | $28.34 | 40500 |
| 2022-07-15 | 28.49 | $28.39 | 49400 |
| 2022-07-14 | 28.52 | $27.69 | 87300 |
| 2022-07-13 | 28.62 | $27.67 | 63100 |
| 2022-07-12 | 28.72 | $27.96 | 34100 |
| 2022-07-11 | 28.80 | $28.12 | 33700 |
| 2022-07-08 | 28.86 | $28.58 | 40000 |
| 2022-07-07 | 28.90 | $28.58 | 31200 |
| 2022-07-06 | 28.93 | $28.70 | 60900 |
| 2022-07-05 | 28.97 | $29.28 | 57600 |
| 2022-07-01 | 28.95 | $29.26 | 52800 |
| 2022-06-30 | 28.94 | $28.60 | 35500 |
| 2022-06-29 | 29.00 | $28.91 | 28200 |
| 2022-06-28 | 29.03 | $28.88 | 36800 |
| 2022-06-27 | 29.08 | $29.28 | 38100 |
| 2022-06-24 | 29.09 | $29.55 | 184100 |
| 2022-06-23 | 29.08 | $28.73 | 48000 |
| 2022-06-22 | 29.15 | $29.02 | 64400 |
| 2022-06-21 | 29.20 | $29.00 | 42900 |
| 2022-06-17 | 29.25 | $28.57 | 106400 |
| 2022-06-16 | 29.34 | $28.19 | 77900 |
| 2022-06-15 | 29.48 | $28.57 | 50900 |
| 2022-06-14 | 29.60 | $28.52 | 42800 |
| 2022-06-13 | 29.73 | $28.38 | 78400 |
| 2022-06-10 | 29.89 | $28.84 | 102100 |
| 2022-06-09 | 30.01 | $29.50 | 74300 |
| 2022-06-08 | 30.08 | $29.72 | 55900 |
| 2022-06-07 | 30.14 | $29.94 | 44200 |
| 2022-06-06 | 30.19 | $30.09 | 33800 |
| 2022-06-03 | 30.24 | $30.07 | 45600 |
| 2022-06-02 | 30.30 | $30.55 | 44900 |
| 2022-06-01 | 30.33 | $30.57 | 81000 |
| 2022-05-31 | 30.38 | $30.10 | 85800 |
| 2022-05-27 | 30.47 | $30.26 | 30400 |
| 2022-05-26 | 30.56 | $30.10 | 45000 |
| 2022-05-25 | 30.68 | $29.49 | 55500 |
| 2022-05-24 | 30.88 | $29.67 | 104900 |
| 2022-05-23 | 31.06 | $29.96 | 46900 |
| 2022-05-20 | 31.24 | $29.60 | 49600 |
| 2022-05-19 | 31.46 | $29.43 | 62700 |
| 2022-05-18 | 31.72 | $30.10 | 50200 |
| 2022-05-17 | 31.94 | $31.04 | 47300 |
| 2022-05-16 | 32.08 | $30.19 | 68500 |
| 2022-05-13 | 32.31 | $31.12 | 71000 |
| 2022-05-12 | 32.46 | $31.24 | 40800 |
| 2022-05-11 | 32.61 | $31.74 | 93300 |
| 2022-05-10 | 32.71 | $31.79 | 45800 |
| 2022-05-09 | 32.82 | $32.35 | 68700 |
| 2022-05-06 | 32.87 | $32.49 | 46700 |
| 2022-05-05 | 32.91 | $32.71 | 40800 |
| 2022-05-04 | 32.93 | $33.65 | 69600 |
| 2022-05-03 | 32.86 | $32.97 | 73400 |
| 2022-05-02 | 32.86 | $32.61 | 82000 |
| 2022-04-29 | 32.89 | $32.19 | 163300 |
| 2022-04-28 | 32.97 | $32.71 | 51500 |
| 2022-04-27 | 33.01 | $32.56 | 142400 |
| 2022-04-26 | 33.07 | $32.49 | 92200 |
| 2022-04-25 | 33.15 | $32.92 | 76400 |
| 2022-04-22 | 33.19 | $32.66 | 81300 |
| 2022-04-21 | 33.26 | $33.91 | 100200 |
| 2022-04-20 | 33.22 | $34.13 | 100900 |
| 2022-04-19 | 33.15 | $33.63 | 94100 |
| 2022-04-18 | 33.14 | $32.74 | 61400 |
| 2022-04-14 | 33.22 | $32.66 | 97300 |
| 2022-04-13 | 33.32 | $32.84 | 37900 |
| 2022-04-12 | 33.41 | $32.68 | 41600 |
| 2022-04-11 | 33.53 | $32.65 | 36600 |
| 2022-04-08 | 33.66 | $32.54 | 48600 |
| 2022-04-07 | 33.82 | $32.65 | 126100 |
| 2022-04-06 | 33.97 | $33.22 | 71400 |
| 2022-04-05 | 34.07 | $33.91 | 110700 |
| 2022-04-04 | 34.11 | $33.32 | 254900 |
| 2022-04-01 | 34.20 | $33.12 | 191100 |
| 2022-03-31 | 34.31 | $33.66 | 76100 |
| 2022-03-30 | 34.38 | $33.75 | 41300 |
| 2022-03-29 | 34.45 | $34.57 | 68600 |
| 2022-03-28 | 34.43 | $34.00 | 44800 |
| 2022-03-25 | 34.48 | $34.44 | 72200 |
| 2022-03-24 | 34.49 | $33.96 | 30900 |
| 2022-03-23 | 34.55 | $33.94 | 42300 |
| 2022-03-22 | 34.62 | $34.93 | 145700 |
| 2022-03-21 | 34.61 | $34.35 | 26200 |
| 2022-03-18 | 34.65 | $34.59 | 154600 |
| 2022-03-17 | 34.68 | $34.88 | 44500 |
| 2022-03-16 | 34.70 | $35.08 | 194900 |
| 2022-03-15 | 34.70 | $34.97 | 57400 |
| 2022-03-14 | 34.73 | $35.04 | 61200 |
| 2022-03-11 | 34.75 | $34.97 | 49400 |
| 2022-03-10 | 34.79 | $34.23 | 38300 |
| 2022-03-09 | 34.91 | $34.16 | 53800 |
| 2022-03-08 | 35.06 | $33.46 | 49100 |
| 2022-03-07 | 35.29 | $33.68 | 68100 |
| 2022-03-04 | 35.51 | $33.77 | 75300 |
| 2022-03-03 | 35.74 | $34.89 | 35300 |
| 2022-03-02 | 35.86 | $35.03 | 56800 |
| 2022-03-01 | 35.98 | $33.93 | 66100 |
| 2022-02-28 | 36.21 | $35.31 | 59800 |
| 2022-02-25 | 36.32 | $35.81 | 40600 |
| 2022-02-24 | 36.38 | $35.09 | 42900 |
| 2022-02-23 | 36.52 | $35.67 | 32600 |
| 2022-02-22 | 36.61 | $36.01 | 31400 |
| 2022-02-18 | 36.68 | $36.36 | 57300 |
| 2022-02-17 | 36.73 | $36.00 | 35800 |
| 2022-02-16 | 36.81 | $37.07 | 28100 |
| 2022-02-15 | 36.80 | $37.40 | 77300 |
| 2022-02-14 | 36.76 | $36.47 | 63900 |
| 2022-02-11 | 36.83 | $36.51 | 48200 |
| 2022-02-10 | 36.90 | $36.50 | 74900 |
| 2022-02-09 | 37.00 | $37.46 | 55600 |
| 2022-02-08 | 37.00 | $37.97 | 573300 |
| 2022-02-07 | 36.97 | $36.36 | 40800 |
| 2022-02-04 | 37.11 | $36.84 | 141200 |
| 2022-02-03 | 37.22 | $36.15 | 116600 |
| 2022-02-02 | 37.40 | $36.00 | 60000 |
| 2022-02-01 | 37.62 | $36.24 | 43200 |
| 2022-01-31 | 37.82 | $36.07 | 69000 |
| 2022-01-28 | 38.06 | $35.99 | 111900 |
| 2022-01-27 | 38.31 | $36.82 | 54800 |
| 2022-01-26 | 38.50 | $37.21 | 70400 |
| 2022-01-25 | 38.66 | $37.92 | 102200 |
| 2022-01-24 | 38.75 | $38.10 | 93100 |
| 2022-01-21 | 38.83 | $37.29 | 57400 |
| 2022-01-20 | 38.99 | $37.08 | 55000 |
| 2022-01-19 | 39.18 | $38.33 | 31400 |
| 2022-01-18 | 39.25 | $39.03 | 49600 |
| 2022-01-14 | 39.25 | $39.48 | 24800 |
| 2022-01-13 | 39.20 | $39.37 | 33100 |
| 2022-01-12 | 39.16 | $39.37 | 40300 |
| 2022-01-11 | 39.12 | $39.46 | 45400 |
| 2022-01-10 | 39.07 | $39.51 | 42900 |
| 2022-01-07 | 39.01 | $39.75 | 27800 |
| 2022-01-06 | 38.92 | $39.94 | 32900 |
| 2022-01-05 | 38.81 | $39.07 | 39600 |
| 2022-01-04 | 38.78 | $39.27 | 38800 |
| 2022-01-03 | 38.73 | $39.00 | 44200 |
| 2021-12-31 | 38.71 | $38.62 | 39600 |
| 2021-12-30 | 38.73 | $38.74 | 27900 |
| 2021-12-29 | 38.73 | $38.96 | 37000 |
| 2021-12-28 | 38.71 | $39.03 | 27200 |
| 2021-12-27 | 38.69 | $39.03 | 30900 |
| 2021-12-23 | 38.67 | $38.58 | 31500 |
| 2021-12-22 | 38.70 | $38.40 | 47300 |
| 2021-12-21 | 38.77 | $38.33 | 38500 |
| 2021-12-20 | 38.87 | $37.71 | 60600 |
| 2021-12-17 | 39.03 | $37.96 | 282900 |
| 2021-12-16 | 39.19 | $39.19 | 75100 |
| 2021-12-15 | 39.24 | $39.42 | 68500 |
| 2021-12-14 | 39.28 | $39.24 | 51500 |
| 2021-12-13 | 39.35 | $39.00 | 125900 |
| 2021-12-10 | 39.46 | $38.48 | 38300 |
| 2021-12-09 | 39.64 | $38.51 | 32400 |
| 2021-12-08 | 39.83 | $38.87 | 24500 |
| 2021-12-07 | 40.00 | $38.95 | 64400 |
| 2021-12-06 | 40.18 | $39.15 | 44400 |
| 2021-12-03 | 40.36 | $38.93 | 30000 |
| 2021-12-02 | 40.57 | $39.61 | 35300 |
| 2021-12-01 | 40.72 | $38.37 | 42200 |
| 2021-11-30 | 41.01 | $38.86 | 49400 |
| 2021-11-29 | 41.26 | $39.11 | 43400 |
| 2021-11-26 | 41.49 | $39.15 | 34900 |
| 2021-11-24 | 41.72 | $41.99 | 27000 |
| 2021-11-23 | 41.67 | $41.91 | 56900 |
| 2021-11-22 | 41.63 | $41.56 | 207800 |
| 2021-11-19 | 41.62 | $40.87 | 39100 |
| 2021-11-18 | 41.68 | $41.11 | 46000 |
| 2021-11-17 | 41.70 | $41.29 | 40600 |
| 2021-11-16 | 41.70 | $41.87 | 39700 |
| 2021-11-15 | 41.62 | $42.13 | 36000 |
| 2021-11-12 | 41.50 | $42.12 | 39400 |
| 2021-11-11 | 41.37 | $42.28 | 27000 |
| 2021-11-10 | 41.21 | $42.16 | 41400 |
| 2021-11-09 | 41.04 | $42.36 | 60200 |
| 2021-11-08 | 40.84 | $42.34 | 66200 |
| 2021-11-05 | 40.62 | $41.94 | 68000 |
| 2021-11-04 | 40.43 | $41.31 | 45100 |
| 2021-11-03 | 40.28 | $41.97 | 53900 |
| 2021-11-02 | 40.06 | $40.99 | 45400 |
| 2021-11-01 | 39.93 | $41.02 | 59100 |
| 2021-10-29 | 39.78 | $40.25 | 105400 |
| 2021-10-28 | 39.71 | $40.30 | 68700 |
| 2021-10-27 | 39.62 | $40.00 | 50500 |
| 2021-10-26 | 39.55 | $41.56 | 108000 |
| 2021-10-25 | 39.33 | $42.06 | 184700 |
| 2021-10-22 | 39.04 | $39.75 | 420500 |
| 2021-10-21 | 38.97 | $39.37 | 226400 |
| 2021-10-20 | 38.94 | $39.02 | 144200 |
| 2021-10-19 | 38.94 | $38.48 | 25800 |
| 2021-10-18 | 39.00 | $38.72 | 40000 |
| 2021-10-15 | 39.02 | $38.73 | 72100 |
| 2021-10-14 | 39.06 | $39.00 | 98100 |
| 2021-10-13 | 39.07 | $39.00 | 39300 |
| 2021-10-12 | 39.07 | $38.85 | 26600 |
| 2021-10-11 | 39.10 | $38.61 | 42600 |
| 2021-10-08 | 39.14 | $39.08 | 97200 |
| 2021-10-07 | 39.14 | $39.50 | 79000 |
| 2021-10-06 | 39.10 | $39.02 | 64000 |
| 2021-10-05 | 39.12 | $39.26 | 50100 |
| 2021-10-04 | 39.11 | $39.13 | 85000 |
| 2021-10-01 | 39.11 | $39.36 | 151800 |
| 2021-09-30 | 39.11 | $38.78 | 55200 |
| 2021-09-29 | 39.16 | $39.25 | 84600 |
| 2021-09-28 | 39.17 | $39.00 | 89400 |
| 2021-09-27 | 39.22 | $39.35 | 266100 |
| 2021-09-24 | 39.23 | $39.19 | 71900 |
| 2021-09-23 | 39.26 | $39.27 | 83200 |
| 2021-09-22 | 39.29 | $39.04 | 31800 |
| 2021-09-21 | 39.33 | $38.49 | 18800 |
| 2021-09-20 | 39.43 | $38.56 | 38900 |
| 2021-09-17 | 39.53 | $39.89 | 200400 |
| 2021-09-16 | 39.49 | $38.99 | 33000 |
| 2021-09-15 | 39.53 | $39.18 | 57400 |
| 2021-09-14 | 39.55 | $38.31 | 229100 |
| 2021-09-13 | 39.66 | $39.33 | 43000 |
| 2021-09-10 | 39.67 | $39.06 | 41200 |
| 2021-09-09 | 39.72 | $39.46 | 37700 |
| 2021-09-08 | 39.74 | $39.70 | 36100 |
| 2021-09-07 | 39.74 | $39.95 | 36000 |
| 2021-09-03 | 39.72 | $40.11 | 30800 |
| 2021-09-02 | 39.68 | $40.52 | 103200 |
| 2021-09-01 | 39.59 | $40.28 | 182700 |
| 2021-08-31 | 39.51 | $40.52 | 92900 |
| 2021-08-30 | 39.40 | $39.67 | 94100 |
| 2021-08-27 | 39.37 | $40.73 | 160000 |
| 2021-08-26 | 39.22 | $39.05 | 67300 |
| 2021-08-25 | 39.23 | $39.49 | 66600 |
| 2021-08-24 | 39.19 | $39.26 | 51700 |
| 2021-08-23 | 39.17 | $39.05 | 36700 |
| 2021-08-20 | 39.16 | $38.84 | 99500 |
| 2021-08-19 | 39.16 | $37.85 | 37100 |
| 2021-08-18 | 39.24 | $38.10 | 32700 |
| 2021-08-17 | 39.30 | $38.30 | 80600 |
| 2021-08-16 | 39.34 | $39.51 | 84600 |
| 2021-08-13 | 39.24 | $40.30 | 66500 |
| 2021-08-12 | 39.05 | $40.72 | 77400 |
| 2021-08-11 | 38.81 | $41.26 | 125600 |
| 2021-08-10 | 38.50 | $40.80 | 102400 |
| 2021-08-09 | 38.21 | $40.14 | 247100 |
| 2021-08-06 | 37.97 | $39.20 | 73900 |
| 2021-08-05 | 37.80 | $38.40 | 22300 |
| 2021-08-04 | 37.70 | $37.82 | 38300 |
| 2021-08-03 | 37.65 | $38.84 | 37800 |
| 2021-08-02 | 37.49 | $38.41 | 49400 |
| 2021-07-30 | 37.35 | $38.57 | 50200 |
| 2021-07-29 | 37.20 | $38.53 | 25300 |
| 2021-07-28 | 37.05 | $37.80 | 80200 |
| 2021-07-27 | 36.97 | $37.52 | 30100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.36
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.26
Average
31.27
Maximum
42.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 34.36 | $33.81 | 2.3M |
| 2025-03-28 | 34.53 | $33.65 | 180300 |
| 2025-03-27 | 34.75 | $35.05 | 167200 |
| 2025-03-26 | 34.72 | $35.48 | 333400 |
| 2025-03-25 | 34.60 | $35.64 | 126800 |
| 2025-03-24 | 34.42 | $35.79 | 175100 |
| 2025-03-21 | 34.19 | $35.05 | 496700 |
| 2025-03-20 | 34.08 | $34.83 | 105900 |
| 2025-03-19 | 34.00 | $34.94 | 94500 |
| 2025-03-18 | 33.88 | $34.57 | 103500 |
| 2025-03-17 | 33.84 | $34.77 | 204000 |
| 2025-03-14 | 33.75 | $34.35 | 146800 |
| 2025-03-13 | 33.73 | $32.86 | 59700 |
| 2025-03-12 | 34.04 | $33.36 | 102600 |
| 2025-03-11 | 34.30 | $32.98 | 105300 |
| 2025-03-10 | 34.68 | $33.17 | 141302 |
| 2025-03-07 | 35.09 | $34.48 | 111000 |
| 2025-03-06 | 35.29 | $34.45 | 98700 |
| 2025-03-05 | 35.53 | $34.52 | 119000 |
| 2025-03-04 | 35.80 | $34.59 | 159800 |
| 2025-03-03 | 36.11 | $35.56 | 162500 |
| 2025-02-28 | 36.26 | $35.67 | 92700 |
| 2025-02-27 | 36.41 | $35.25 | 126400 |
| 2025-02-26 | 36.67 | $35.32 | 160400 |
| 2025-02-25 | 36.96 | $35.65 | 156000 |
| 2025-02-24 | 37.23 | $35.64 | 151000 |
| 2025-02-21 | 37.54 | $36.06 | 158600 |
| 2025-02-20 | 37.82 | $36.66 | 173100 |
| 2025-02-19 | 38.00 | $36.94 | 99100 |
| 2025-02-18 | 38.16 | $37.65 | 161500 |
| 2025-02-14 | 38.19 | $37.80 | 108600 |
| 2025-02-13 | 38.18 | $37.76 | 107200 |
| 2025-02-12 | 38.18 | $37.39 | 106000 |
| 2025-02-11 | 38.25 | $38.24 | 219100 |
| 2025-02-10 | 38.15 | $37.17 | 145600 |
| 2025-02-07 | 38.25 | $38.21 | 149600 |
| 2025-02-06 | 38.15 | $38.98 | 119500 |
| 2025-02-05 | 37.86 | $38.89 | 126900 |
| 2025-02-04 | 37.53 | $38.44 | 116500 |
| 2025-02-03 | 37.25 | $37.69 | 122300 |
| 2025-01-31 | 37.07 | $38.35 | 251700 |
| 2025-01-30 | 36.72 | $38.70 | 202700 |
| 2025-01-29 | 36.24 | $37.49 | 168200 |
| 2025-01-28 | 35.93 | $37.05 | 83600 |
| 2025-01-27 | 35.67 | $36.90 | 161200 |
| 2025-01-24 | 35.39 | $35.95 | 127900 |
| 2025-01-23 | 35.27 | $36.02 | 227700 |
| 2025-01-22 | 35.11 | $35.86 | 131300 |
| 2025-01-21 | 34.97 | $36.20 | 216900 |
| 2025-01-17 | 34.73 | $35.66 | 118600 |
| 2025-01-16 | 34.56 | $35.20 | 79600 |
| 2025-01-15 | 34.47 | $35.51 | 90400 |
| 2025-01-14 | 34.31 | $35.01 | 142200 |
| 2025-01-13 | 34.22 | $33.51 | 168500 |
| 2025-01-10 | 34.44 | $33.16 | 144500 |
| 2025-01-08 | 34.77 | $34.23 | 96800 |
| 2025-01-07 | 34.93 | $34.32 | 125000 |
| 2025-01-06 | 35.10 | $35.59 | 136100 |
| 2025-01-03 | 35.03 | $35.29 | 102800 |
| 2025-01-02 | 35.02 | $34.72 | 123100 |
| 2024-12-31 | 35.12 | $35.00 | 177300 |
| 2024-12-30 | 35.19 | $35.01 | 180300 |
| 2024-12-27 | 35.27 | $34.96 | 108700 |
| 2024-12-26 | 35.37 | $35.25 | 79300 |
| 2024-12-24 | 35.43 | $34.96 | 46600 |
| 2024-12-23 | 35.56 | $34.57 | 146500 |
| 2024-12-20 | 35.79 | $34.54 | 759200 |
| 2024-12-19 | 36.07 | $33.93 | 156600 |
| 2024-12-18 | 36.52 | $34.06 | 204800 |
| 2024-12-17 | 37.02 | $36.13 | 155800 |
| 2024-12-16 | 37.16 | $36.97 | 121600 |
| 2024-12-13 | 37.14 | $36.17 | 66100 |
| 2024-12-12 | 37.28 | $36.29 | 73800 |
| 2024-12-11 | 37.42 | $36.78 | 140600 |
| 2024-12-10 | 37.47 | $36.62 | 99000 |
| 2024-12-09 | 37.56 | $36.58 | 76300 |
| 2024-12-06 | 37.66 | $37.16 | 58200 |
| 2024-12-05 | 37.66 | $37.00 | 70400 |
| 2024-12-04 | 37.68 | $37.30 | 123000 |
| 2024-12-03 | 37.64 | $36.62 | 59900 |
| 2024-12-02 | 37.73 | $37.25 | 106400 |
| 2024-11-29 | 37.69 | $37.14 | 72200 |
| 2024-11-27 | 37.66 | $37.43 | 69100 |
| 2024-11-26 | 37.56 | $37.75 | 97800 |
| 2024-11-25 | 37.37 | $38.22 | 141900 |
| 2024-11-22 | 37.04 | $37.65 | 130900 |
| 2024-11-21 | 36.77 | $36.89 | 102700 |
| 2024-11-20 | 36.61 | $35.89 | 54400 |
| 2024-11-19 | 36.63 | $36.04 | 60000 |
| 2024-11-18 | 36.61 | $36.16 | 79700 |
| 2024-11-15 | 36.56 | $36.37 | 94600 |
| 2024-11-14 | 36.45 | $36.25 | 93400 |
| 2024-11-13 | 36.33 | $36.59 | 124400 |
| 2024-11-12 | 36.12 | $37.11 | 149700 |
| 2024-11-11 | 35.76 | $37.62 | 160500 |
| 2024-11-08 | 35.23 | $36.56 | 102500 |
| 2024-11-07 | 34.83 | $36.44 | 174800 |
| 2024-11-06 | 34.38 | $37.89 | 589600 |
| 2024-11-05 | 33.55 | $33.58 | 115300 |
| 2024-11-04 | 33.50 | $32.79 | 118200 |
| 2024-11-01 | 33.60 | $33.15 | 86900 |
| 2024-10-31 | 33.63 | $33.47 | 116100 |
| 2024-10-30 | 33.61 | $34.07 | 123000 |
| 2024-10-29 | 33.44 | $33.99 | 117700 |
| 2024-10-28 | 33.27 | $34.27 | 98700 |
| 2024-10-25 | 33.01 | $32.99 | 138700 |
| 2024-10-24 | 32.97 | $33.22 | 141700 |
| 2024-10-23 | 32.87 | $33.79 | 164100 |
| 2024-10-22 | 32.64 | $32.36 | 100400 |
| 2024-10-21 | 32.67 | $31.97 | 101600 |
| 2024-10-18 | 32.78 | $33.30 | 79600 |
| 2024-10-17 | 32.63 | $33.96 | 78500 |
| 2024-10-16 | 32.32 | $33.92 | 123900 |
| 2024-10-15 | 31.96 | $33.16 | 115100 |
| 2024-10-14 | 31.71 | $32.70 | 89300 |
| 2024-10-11 | 31.51 | $32.47 | 140800 |
| 2024-10-10 | 31.33 | $31.22 | 194000 |
| 2024-10-09 | 31.39 | $31.24 | 118400 |
| 2024-10-08 | 31.45 | $31.24 | 109000 |
| 2024-10-07 | 31.52 | $31.28 | 80000 |
| 2024-10-04 | 31.60 | $31.32 | 206700 |
| 2024-10-03 | 31.69 | $30.98 | 149900 |
| 2024-10-02 | 31.86 | $30.98 | 106500 |
| 2024-10-01 | 32.06 | $31.00 | 153100 |
| 2024-09-30 | 32.28 | $32.13 | 88600 |
| 2024-09-27 | 32.31 | $31.65 | 76200 |
| 2024-09-26 | 32.44 | $31.60 | 106700 |
| 2024-09-25 | 32.60 | $31.48 | 168000 |
| 2024-09-24 | 32.81 | $32.08 | 109800 |
| 2024-09-23 | 32.92 | $32.52 | 129700 |
| 2024-09-20 | 32.96 | $32.77 | 489500 |
| 2024-09-19 | 32.95 | $33.98 | 208700 |
| 2024-09-18 | 32.68 | $32.77 | 187400 |
| 2024-09-17 | 32.62 | $32.66 | 128100 |
| 2024-09-16 | 32.57 | $32.47 | 144900 |
| 2024-09-13 | 32.55 | $32.14 | 169200 |
| 2024-09-12 | 32.60 | $31.09 | 95200 |
| 2024-09-11 | 32.87 | $31.15 | 129700 |
| 2024-09-10 | 33.17 | $31.76 | 183200 |
| 2024-09-09 | 33.38 | $31.69 | 229600 |
| 2024-09-06 | 33.64 | $31.98 | 217200 |
| 2024-09-05 | 33.87 | $32.66 | 149300 |
| 2024-09-04 | 33.99 | $33.22 | 221900 |
| 2024-09-03 | 34.01 | $33.89 | 196100 |
| 2024-08-30 | 33.88 | $34.26 | 175100 |
| 2024-08-29 | 33.64 | $34.03 | 201700 |
| 2024-08-28 | 33.41 | $33.64 | 156400 |
| 2024-08-27 | 33.21 | $33.37 | 219700 |
| 2024-08-26 | 33.03 | $33.39 | 191100 |
| 2024-08-23 | 32.81 | $33.46 | 426600 |
| 2024-08-22 | 32.53 | $32.00 | 317200 |
| 2024-08-21 | 32.51 | $31.89 | 216400 |
| 2024-08-20 | 32.50 | $32.00 | 214900 |
| 2024-08-19 | 32.46 | $32.27 | 304900 |
| 2024-08-16 | 32.35 | $32.12 | 376600 |
| 2024-08-15 | 32.24 | $31.65 | 710900 |
| 2024-08-14 | 32.21 | $31.03 | 397000 |
| 2024-08-13 | 32.30 | $31.18 | 377100 |
| 2024-08-12 | 32.36 | $31.15 | 234100 |
| 2024-08-09 | 32.43 | $31.12 | 387200 |
| 2024-08-08 | 32.50 | $31.75 | 300800 |
| 2024-08-07 | 32.44 | $31.83 | 380900 |
| 2024-08-06 | 32.34 | $31.86 | 288800 |
| 2024-08-05 | 32.21 | $31.52 | 403700 |
| 2024-08-02 | 32.12 | $32.25 | 703600 |
| 2024-08-01 | 31.85 | $32.07 | 926900 |
| 2024-07-31 | 31.57 | $33.32 | 925600 |
| 2024-07-30 | 30.96 | $33.29 | 2.5M |
| 2024-07-29 | 30.24 | $30.63 | 188400 |
| 2024-07-26 | 29.97 | $30.80 | 255000 |
| 2024-07-25 | 29.60 | $30.26 | 305000 |
| 2024-07-24 | 29.28 | $29.59 | 224900 |
| 2024-07-23 | 29.04 | $29.99 | 295100 |
| 2024-07-22 | 28.67 | $29.45 | 193400 |
| 2024-07-19 | 28.34 | $29.19 | 140000 |
| 2024-07-18 | 28.02 | $29.06 | 201300 |
| 2024-07-17 | 27.65 | $29.56 | 299700 |
| 2024-07-16 | 27.12 | $29.38 | 301700 |
| 2024-07-15 | 26.54 | $28.28 | 235300 |
| 2024-07-12 | 26.08 | $27.63 | 204500 |
| 2024-07-11 | 25.69 | $27.56 | 181600 |
| 2024-07-10 | 25.25 | $25.91 | 80400 |
| 2024-07-09 | 25.09 | $25.44 | 99900 |
| 2024-07-08 | 24.99 | $25.01 | 84600 |
| 2024-07-05 | 24.97 | $24.66 | 106500 |
| 2024-07-03 | 25.02 | $25.28 | 73800 |
| 2024-07-02 | 24.95 | $25.99 | 75700 |
| 2024-07-01 | 24.72 | $25.52 | 140400 |
| 2024-06-28 | 24.54 | $25.98 | 607900 |
| 2024-06-27 | 24.24 | $24.79 | 96400 |
| 2024-06-26 | 24.15 | $24.58 | 106500 |
| 2024-06-25 | 24.08 | $24.20 | 79100 |
| 2024-06-24 | 24.09 | $24.37 | 97900 |
| 2024-06-21 | 24.06 | $23.95 | 316600 |
| 2024-06-20 | 24.11 | $24.06 | 80400 |
| 2024-06-18 | 24.16 | $24.07 | 78400 |
| 2024-06-17 | 24.21 | $24.11 | 91600 |
| 2024-06-14 | 24.27 | $23.82 | 86300 |
| 2024-06-13 | 24.39 | $24.10 | 115900 |
| 2024-06-12 | 24.48 | $24.42 | 146200 |
| 2024-06-11 | 24.52 | $23.92 | 142400 |
| 2024-06-10 | 24.66 | $24.03 | 88400 |
| 2024-06-07 | 24.81 | $24.52 | 75000 |
| 2024-06-06 | 24.88 | $24.63 | 89200 |
| 2024-06-05 | 24.94 | $24.57 | 74100 |
| 2024-06-04 | 25.02 | $24.30 | 102600 |
| 2024-06-03 | 25.17 | $24.74 | 117600 |
| 2024-05-31 | 25.25 | $25.35 | 180700 |
| 2024-05-30 | 25.22 | $24.92 | 101500 |
| 2024-05-29 | 25.27 | $24.43 | 166500 |
| 2024-05-28 | 25.43 | $24.93 | 132200 |
| 2024-05-24 | 25.51 | $25.02 | 152300 |
| 2024-05-23 | 25.58 | $25.10 | 179200 |
| 2024-05-22 | 25.64 | $25.30 | 85900 |
| 2024-05-21 | 25.67 | $25.69 | 80600 |
| 2024-05-20 | 25.62 | $25.72 | 137000 |
| 2024-05-17 | 25.56 | $25.80 | 309700 |
| 2024-05-16 | 25.46 | $25.89 | 162000 |
| 2024-05-15 | 25.33 | $25.80 | 127700 |
| 2024-05-14 | 25.20 | $25.52 | 134500 |
| 2024-05-13 | 25.10 | $25.51 | 402200 |
| 2024-05-10 | 24.98 | $25.50 | 258300 |
| 2024-05-09 | 24.85 | $25.51 | 157200 |
| 2024-05-08 | 24.69 | $25.23 | 172500 |
| 2024-05-07 | 24.57 | $25.13 | 141500 |
| 2024-05-06 | 24.44 | $25.10 | 176500 |
| 2024-05-03 | 24.31 | $24.77 | 135400 |
| 2024-05-02 | 24.22 | $24.48 | 179600 |
| 2024-05-01 | 24.18 | $24.15 | 139500 |
| 2024-04-30 | 24.20 | $23.94 | 78900 |
| 2024-04-29 | 24.27 | $24.13 | 146600 |
| 2024-04-26 | 24.31 | $23.90 | 93900 |
| 2024-04-25 | 24.41 | $25.04 | 200200 |
| 2024-04-24 | 24.29 | $25.28 | 107100 |
| 2024-04-23 | 24.09 | $25.21 | 102600 |
| 2024-04-22 | 23.88 | $24.61 | 125500 |
| 2024-04-19 | 23.77 | $24.55 | 136500 |
| 2024-04-18 | 23.65 | $23.71 | 172700 |
| 2024-04-17 | 23.69 | $23.45 | 161700 |
| 2024-04-16 | 23.80 | $23.15 | 86200 |
| 2024-04-15 | 23.99 | $23.35 | 101100 |
| 2024-04-12 | 24.17 | $23.43 | 60300 |
| 2024-04-11 | 24.36 | $23.75 | 102000 |
| 2024-04-10 | 24.52 | $23.71 | 147600 |
| 2024-04-09 | 24.72 | $24.95 | 82700 |
| 2024-04-08 | 24.68 | $24.65 | 106400 |
| 2024-04-05 | 24.71 | $24.22 | 107400 |
| 2024-04-04 | 24.82 | $24.13 | 273500 |
| 2024-04-03 | 24.98 | $24.47 | 350400 |
| 2024-04-02 | 25.09 | $25.37 | 211900 |
| 2024-04-01 | 25.03 | $25.51 | 330200 |
| 2024-03-28 | 24.93 | $25.95 | 290300 |
| 2024-03-27 | 24.73 | $25.38 | 124700 |
| 2024-03-26 | 24.61 | $24.66 | 105000 |
| 2024-03-25 | 24.62 | $24.94 | 139800 |
| 2024-03-22 | 24.58 | $24.71 | 161400 |
| 2024-03-21 | 24.58 | $24.80 | 243900 |
| 2024-03-20 | 24.57 | $24.71 | 174500 |
| 2024-03-19 | 24.57 | $23.79 | 219800 |
| 2024-03-18 | 24.77 | $23.97 | 160800 |
| 2024-03-15 | 24.96 | $24.50 | 1.3M |
| 2024-03-14 | 25.07 | $24.19 | 242600 |
| 2024-03-13 | 25.27 | $25.22 | 213600 |
| 2024-03-12 | 25.28 | $25.90 | 116000 |
| 2024-03-11 | 25.16 | $25.95 | 112600 |
| 2024-03-08 | 25.00 | $26.00 | 156900 |
| 2024-03-07 | 24.80 | $25.75 | 197200 |
| 2024-03-06 | 24.63 | $25.75 | 180600 |
| 2024-03-05 | 24.44 | $25.54 | 232900 |
| 2024-03-04 | 24.25 | $25.19 | 392700 |
| 2024-03-01 | 24.12 | $24.81 | 98500 |
| 2024-02-29 | 24.05 | $24.83 | 158300 |
| 2024-02-28 | 23.97 | $24.32 | 143900 |
| 2024-02-27 | 23.98 | $24.22 | 116600 |
| 2024-02-26 | 24.03 | $24.15 | 146100 |
| 2024-02-23 | 24.10 | $24.44 | 100700 |
| 2024-02-22 | 24.12 | $24.49 | 178200 |
| 2024-02-21 | 24.15 | $24.45 | 105500 |
| 2024-02-20 | 24.19 | $24.63 | 99700 |
| 2024-02-16 | 24.20 | $25.00 | 154500 |
| 2024-02-15 | 24.15 | $24.98 | 207400 |
| 2024-02-14 | 24.10 | $24.01 | 149500 |
| 2024-02-13 | 24.25 | $23.91 | 216900 |
| 2024-02-12 | 24.45 | $24.75 | 138000 |
| 2024-02-09 | 24.52 | $24.23 | 177300 |
| 2024-02-08 | 24.71 | $23.90 | 152900 |
| 2024-02-07 | 25.00 | $23.94 | 98700 |
| 2024-02-06 | 25.35 | $24.11 | 100900 |
| 2024-02-05 | 25.71 | $24.59 | 84700 |
| 2024-02-02 | 26.04 | $24.98 | 116100 |
| 2024-02-01 | 26.35 | $25.16 | 147200 |
| 2024-01-31 | 26.67 | $25.43 | 135600 |
| 2024-01-30 | 26.98 | $26.44 | 99700 |
| 2024-01-29 | 27.14 | $26.59 | 116800 |
| 2024-01-26 | 27.29 | $26.20 | 113100 |
| 2024-01-25 | 27.55 | $26.53 | 149100 |
| 2024-01-24 | 27.79 | $28.13 | 100600 |
| 2024-01-23 | 27.72 | $27.82 | 102300 |
| 2024-01-22 | 27.71 | $28.00 | 146500 |
| 2024-01-19 | 27.66 | $27.29 | 78800 |
| 2024-01-18 | 27.75 | $27.00 | 82500 |
| 2024-01-17 | 27.92 | $26.73 | 93500 |
| 2024-01-16 | 28.18 | $26.69 | 75200 |
| 2024-01-12 | 28.48 | $27.52 | 89700 |
| 2024-01-11 | 28.65 | $27.79 | 117200 |
| 2024-01-10 | 28.80 | $28.03 | 108600 |
| 2024-01-09 | 28.91 | $27.85 | 74400 |
| 2024-01-08 | 29.08 | $28.35 | 93400 |
| 2024-01-05 | 29.16 | $28.17 | 107400 |
| 2024-01-04 | 29.30 | $28.28 | 103100 |
| 2024-01-03 | 29.42 | $28.51 | 163600 |
| 2024-01-02 | 29.52 | $29.06 | 171800 |
| 2023-12-29 | 29.51 | $29.33 | 175600 |
| 2023-12-28 | 29.43 | $29.54 | 106400 |
| 2023-12-27 | 29.29 | $29.54 | 111100 |
| 2023-12-26 | 29.12 | $29.55 | 186400 |
| 2023-12-22 | 28.92 | $29.38 | 134700 |
| 2023-12-21 | 28.72 | $29.12 | 147600 |
| 2023-12-20 | 28.53 | $28.97 | 167200 |
| 2023-12-19 | 28.35 | $29.03 | 145500 |
| 2023-12-18 | 28.11 | $28.64 | 96900 |
| 2023-12-15 | 27.91 | $28.60 | 254400 |
| 2023-12-14 | 27.69 | $29.33 | 168900 |
| 2023-12-13 | 27.27 | $28.36 | 440800 |
| 2023-12-12 | 26.99 | $27.08 | 40900 |
| 2023-12-11 | 26.93 | $27.40 | 69500 |
| 2023-12-08 | 26.79 | $27.50 | 115700 |
| 2023-12-07 | 26.61 | $27.13 | 114700 |
| 2023-12-06 | 26.47 | $26.69 | 129400 |
| 2023-12-05 | 26.40 | $26.86 | 64200 |
| 2023-12-04 | 26.29 | $27.04 | 241200 |
| 2023-12-01 | 26.12 | $27.00 | 238700 |
| 2023-11-30 | 25.93 | $25.65 | 135300 |
| 2023-11-29 | 25.99 | $25.94 | 74100 |
| 2023-11-28 | 26.00 | $25.68 | 66600 |
| 2023-11-27 | 26.07 | $25.82 | 45700 |
| 2023-11-24 | 26.12 | $26.23 | 22800 |
| 2023-11-22 | 26.09 | $26.19 | 48200 |
| 2023-11-21 | 26.06 | $26.03 | 47300 |
| 2023-11-20 | 26.07 | $26.63 | 49300 |
| 2023-11-17 | 25.94 | $26.64 | 85800 |
| 2023-11-16 | 25.80 | $26.50 | 57200 |
| 2023-11-15 | 25.66 | $27.00 | 186800 |
| 2023-11-14 | 25.40 | $27.25 | 165100 |
| 2023-11-13 | 25.05 | $25.61 | 43900 |
| 2023-11-10 | 24.98 | $25.24 | 48800 |
| 2023-11-09 | 24.99 | $24.83 | 53700 |
| 2023-11-08 | 25.08 | $25.53 | 75600 |
| 2023-11-07 | 25.05 | $25.81 | 48900 |
| 2023-11-06 | 24.95 | $26.09 | 87300 |
| 2023-11-03 | 24.79 | $26.28 | 130100 |
| 2023-11-02 | 24.56 | $25.23 | 105100 |
| 2023-11-01 | 24.52 | $24.39 | 137000 |
| 2023-10-31 | 24.66 | $24.22 | 110700 |
| 2023-10-30 | 24.87 | $24.12 | 100900 |
| 2023-10-27 | 25.13 | $23.83 | 101800 |
| 2023-10-26 | 25.50 | $23.94 | 264400 |
| 2023-10-25 | 25.90 | $25.37 | 69200 |
| 2023-10-24 | 26.08 | $25.41 | 67400 |
| 2023-10-23 | 26.28 | $25.76 | 52400 |
| 2023-10-20 | 26.44 | $25.78 | 109600 |
| 2023-10-19 | 26.63 | $26.54 | 45600 |
| 2023-10-18 | 26.69 | $26.80 | 89600 |
| 2023-10-17 | 26.70 | $27.27 | 143800 |
| 2023-10-16 | 26.62 | $26.93 | 58200 |
| 2023-10-13 | 26.60 | $26.49 | 32800 |
| 2023-10-12 | 26.67 | $27.04 | 53100 |
| 2023-10-11 | 26.63 | $27.62 | 47100 |
| 2023-10-10 | 26.48 | $27.20 | 82400 |
| 2023-10-09 | 26.39 | $26.80 | 53100 |
| 2023-10-06 | 26.37 | $26.69 | 78900 |
| 2023-10-05 | 26.38 | $27.10 | 67100 |
| 2023-10-04 | 26.31 | $26.30 | 64300 |
| 2023-10-03 | 26.39 | $26.15 | 64400 |
| 2023-10-02 | 26.53 | $26.71 | 82400 |
| 2023-09-29 | 26.58 | $26.97 | 60800 |
| 2023-09-28 | 26.58 | $26.76 | 49400 |
| 2023-09-27 | 26.63 | $26.62 | 52100 |
| 2023-09-26 | 26.73 | $26.57 | 45800 |
| 2023-09-25 | 26.85 | $26.84 | 44700 |
| 2023-09-22 | 26.94 | $26.31 | 44300 |
| 2023-09-21 | 27.16 | $26.40 | 45900 |
| 2023-09-20 | 27.41 | $26.69 | 55000 |
| 2023-09-19 | 27.63 | $26.92 | 60100 |
| 2023-09-18 | 27.85 | $27.22 | 61100 |
| 2023-09-15 | 28.04 | $28.05 | 202500 |
| 2023-09-14 | 28.09 | $28.62 | 117400 |
| 2023-09-13 | 28.03 | $27.64 | 60400 |
| 2023-09-12 | 28.17 | $27.66 | 66400 |
| 2023-09-11 | 28.33 | $27.86 | 40800 |
| 2023-09-08 | 28.48 | $28.26 | 46600 |
| 2023-09-07 | 28.57 | $28.14 | 69500 |
| 2023-09-06 | 28.70 | $28.19 | 74600 |
| 2023-09-05 | 28.84 | $28.53 | 68900 |
| 2023-09-01 | 28.93 | $29.04 | 158800 |
| 2023-08-31 | 28.94 | $28.39 | 75800 |
| 2023-08-30 | 29.08 | $28.48 | 63500 |
| 2023-08-29 | 29.23 | $28.83 | 113300 |
| 2023-08-28 | 29.32 | $28.59 | 94000 |
| 2023-08-25 | 29.49 | $28.32 | 48800 |
| 2023-08-24 | 29.74 | $28.79 | 49900 |
| 2023-08-23 | 29.93 | $28.74 | 59100 |
| 2023-08-22 | 30.15 | $28.51 | 68600 |
| 2023-08-21 | 30.46 | $29.20 | 67300 |
| 2023-08-18 | 30.68 | $29.33 | 209000 |
| 2023-08-17 | 30.89 | $29.21 | 60200 |
| 2023-08-16 | 31.17 | $29.27 | 74300 |
| 2023-08-15 | 31.47 | $29.99 | 76800 |
| 2023-08-14 | 31.66 | $30.81 | 54100 |
| 2023-08-11 | 31.70 | $30.91 | 57500 |
| 2023-08-10 | 31.71 | $31.01 | 84000 |
| 2023-08-09 | 31.71 | $30.72 | 209600 |
| 2023-08-08 | 31.75 | $31.76 | 72400 |
| 2023-08-07 | 31.57 | $31.94 | 87400 |
| 2023-08-04 | 31.32 | $31.83 | 63700 |
| 2023-08-03 | 31.04 | $31.80 | 146500 |
| 2023-08-02 | 30.72 | $30.95 | 64100 |
| 2023-08-01 | 30.51 | $31.34 | 82900 |
| 2023-07-31 | 30.18 | $31.31 | 290300 |
| 2023-07-28 | 29.80 | $30.77 | 114400 |
| 2023-07-27 | 29.47 | $30.29 | 240800 |
| 2023-07-26 | 29.17 | $30.24 | 137300 |
| 2023-07-25 | 28.83 | $29.35 | 81500 |
| 2023-07-24 | 28.62 | $29.80 | 124800 |
| 2023-07-21 | 28.28 | $29.55 | 82400 |
| 2023-07-20 | 27.93 | $29.77 | 138300 |
| 2023-07-19 | 27.48 | $29.07 | 96500 |
| 2023-07-18 | 27.09 | $28.60 | 95600 |
| 2023-07-17 | 26.75 | $27.59 | 112400 |
| 2023-07-14 | 26.55 | $27.26 | 61200 |
| 2023-07-13 | 26.40 | $27.36 | 82300 |
| 2023-07-12 | 26.20 | $26.96 | 77500 |
| 2023-07-11 | 26.06 | $26.35 | 67300 |
| 2023-07-10 | 26.02 | $26.02 | 59800 |
| 2023-07-07 | 26.05 | $25.85 | 78900 |
| 2023-07-06 | 26.12 | $25.17 | 97100 |
| 2023-07-05 | 26.34 | $25.66 | 97700 |
| 2023-07-03 | 26.50 | $25.88 | 61900 |
| 2023-06-30 | 26.63 | $25.84 | 123400 |
| 2023-06-29 | 26.80 | $26.03 | 149300 |
| 2023-06-28 | 26.95 | $26.18 | 58600 |
| 2023-06-27 | 27.10 | $26.00 | 102200 |
| 2023-06-26 | 27.30 | $25.80 | 120100 |
| 2023-06-23 | 27.58 | $26.04 | 855000 |
| 2023-06-22 | 27.85 | $26.35 | 93800 |
| 2023-06-21 | 28.09 | $27.28 | 109500 |
| 2023-06-20 | 28.17 | $27.29 | 169600 |
| 2023-06-16 | 28.26 | $27.55 | 244800 |
| 2023-06-15 | 28.30 | $28.08 | 86600 |
| 2023-06-14 | 28.24 | $27.81 | 105200 |
| 2023-06-13 | 28.21 | $28.51 | 94800 |
| 2023-06-12 | 28.02 | $27.97 | 78800 |
| 2023-06-09 | 27.91 | $28.25 | 79800 |
| 2023-06-08 | 27.72 | $29.18 | 103000 |
| 2023-06-07 | 27.30 | $29.01 | 179900 |
| 2023-06-06 | 26.84 | $27.55 | 247700 |
| 2023-06-05 | 26.60 | $27.17 | 94500 |
| 2023-06-02 | 26.41 | $27.87 | 148500 |
| 2023-06-01 | 26.04 | $26.14 | 100300 |
| 2023-05-31 | 25.97 | $26.04 | 192300 |
| 2023-05-30 | 25.90 | $26.44 | 61700 |
| 2023-05-26 | 25.74 | $26.28 | 86700 |
| 2023-05-25 | 25.58 | $26.04 | 49000 |
| 2023-05-24 | 25.45 | $26.36 | 86300 |
| 2023-05-23 | 25.22 | $26.65 | 105500 |
| 2023-05-22 | 24.90 | $26.07 | 97900 |
| 2023-05-19 | 24.64 | $25.22 | 76100 |
| 2023-05-18 | 24.53 | $25.85 | 81600 |
| 2023-05-17 | 24.27 | $25.62 | 136600 |
| 2023-05-16 | 24.01 | $24.26 | 59900 |
| 2023-05-15 | 24.00 | $24.48 | 66800 |
| 2023-05-12 | 23.94 | $23.99 | 106600 |
| 2023-05-11 | 23.99 | $23.83 | 64600 |
| 2023-05-10 | 24.07 | $24.18 | 103800 |
| 2023-05-09 | 24.10 | $24.24 | 68200 |
| 2023-05-08 | 24.12 | $24.87 | 102500 |
| 2023-05-05 | 24.01 | $25.60 | 229200 |
| 2023-05-04 | 23.74 | $24.23 | 185400 |
| 2023-05-03 | 23.71 | $24.23 | 154800 |
| 2023-05-02 | 23.69 | $23.81 | 192300 |
| 2023-05-01 | 23.75 | $24.98 | 111600 |
| 2023-04-28 | 23.58 | $25.10 | 205400 |
| 2023-04-27 | 23.37 | $24.49 | 150100 |
| 2023-04-26 | 23.26 | $23.22 | 58700 |
| 2023-04-25 | 23.40 | $23.04 | 135500 |
| 2023-04-24 | 23.61 | $23.73 | 95900 |
| 2023-04-21 | 23.71 | $24.20 | 70300 |
| 2023-04-20 | 23.74 | $24.38 | 125800 |
| 2023-04-19 | 23.74 | $24.54 | 58500 |
| 2023-04-18 | 23.72 | $23.82 | 74900 |
| 2023-04-17 | 23.85 | $24.45 | 99400 |
| 2023-04-14 | 23.87 | $23.78 | 98500 |
| 2023-04-13 | 24.05 | $24.12 | 108700 |
| 2023-04-12 | 24.20 | $24.00 | 112600 |
| 2023-04-11 | 24.40 | $24.79 | 79200 |
| 2023-04-10 | 24.47 | $24.85 | 114300 |
| 2023-04-06 | 24.56 | $24.93 | 102800 |
| 2023-04-05 | 24.64 | $24.45 | 111500 |
| 2023-04-04 | 24.85 | $24.86 | 139000 |
| 2023-04-03 | 25.02 | $25.38 | 154500 |
| 2023-03-31 | 25.11 | $25.83 | 216500 |
| 2023-03-30 | 25.13 | $25.43 | 135900 |
| 2023-03-29 | 25.25 | $25.61 | 156500 |
| 2023-03-28 | 25.36 | $25.53 | 115200 |
| 2023-03-27 | 25.51 | $25.97 | 99100 |
| 2023-03-24 | 25.61 | $25.84 | 150600 |
| 2023-03-23 | 25.75 | $24.99 | 189000 |
| 2023-03-22 | 26.11 | $25.45 | 214400 |
| 2023-03-21 | 26.44 | $26.87 | 218400 |
| 2023-03-20 | 26.52 | $25.40 | 228400 |
| 2023-03-17 | 26.95 | $25.09 | 841300 |
| 2023-03-16 | 27.51 | $26.67 | 239000 |
| 2023-03-15 | 27.84 | $25.74 | 245200 |
| 2023-03-14 | 28.43 | $26.04 | 350200 |
| 2023-03-13 | 29.05 | $25.50 | 366500 |
| 2023-03-10 | 29.90 | $27.47 | 276700 |
| 2023-03-09 | 30.46 | $28.65 | 321400 |
| 2023-03-08 | 30.87 | $30.11 | 141700 |
| 2023-03-07 | 31.04 | $30.35 | 189000 |
| 2023-03-06 | 31.18 | $31.42 | 265700 |
| 2023-03-03 | 31.12 | $31.17 | 126800 |
| 2023-03-02 | 31.11 | $30.85 | 108600 |
| 2023-03-01 | 31.16 | $31.30 | 184800 |
| 2023-02-28 | 31.12 | $31.31 | 212600 |
| 2023-02-27 | 31.07 | $31.31 | 257700 |
| 2023-02-24 | 31.02 | $31.21 | 135100 |
| 2023-02-23 | 30.98 | $31.18 | 130300 |
| 2023-02-22 | 30.94 | $30.79 | 120900 |
| 2023-02-21 | 30.97 | $30.95 | 195200 |
| 2023-02-17 | 30.97 | $31.38 | 129500 |
| 2023-02-16 | 30.89 | $30.71 | 138200 |
| 2023-02-15 | 30.93 | $30.73 | 115300 |
| 2023-02-14 | 30.98 | $30.53 | 84000 |
| 2023-02-13 | 31.07 | $31.03 | 135900 |
| 2023-02-10 | 31.08 | $30.80 | 104700 |
| 2023-02-09 | 31.13 | $31.07 | 81300 |
| 2023-02-08 | 31.14 | $31.66 | 84200 |
| 2023-02-07 | 31.02 | $31.94 | 134400 |
| 2023-02-06 | 30.82 | $31.89 | 127000 |
| 2023-02-03 | 30.61 | $32.16 | 116000 |
| 2023-02-02 | 30.30 | $31.83 | 133700 |
| 2023-02-01 | 30.02 | $31.08 | 139100 |
| 2023-01-31 | 29.84 | $30.65 | 165700 |
| 2023-01-30 | 29.74 | $29.51 | 147100 |
| 2023-01-27 | 29.86 | $29.69 | 104400 |
| 2023-01-26 | 29.97 | $30.02 | 97300 |
| 2023-01-25 | 30.03 | $30.06 | 79300 |
| 2023-01-24 | 30.10 | $30.36 | 55900 |
| 2023-01-23 | 30.11 | $30.63 | 91900 |
| 2023-01-20 | 30.08 | $30.55 | 128000 |
| 2023-01-19 | 30.06 | $29.89 | 120700 |
| 2023-01-18 | 30.18 | $30.00 | 115600 |
| 2023-01-17 | 30.30 | $30.65 | 119700 |
| 2023-01-13 | 30.30 | $30.67 | 67300 |
| 2023-01-12 | 30.31 | $30.55 | 114600 |
| 2023-01-11 | 30.35 | $30.62 | 71500 |
| 2023-01-10 | 30.38 | $30.43 | 102800 |
| 2023-01-09 | 30.47 | $30.21 | 184400 |
| 2023-01-06 | 30.62 | $30.16 | 137400 |
| 2023-01-05 | 30.81 | $29.77 | 160100 |
| 2023-01-04 | 31.11 | $30.37 | 179900 |
| 2023-01-03 | 31.34 | $31.28 | 112900 |
| 2022-12-30 | 31.42 | $32.01 | 114000 |
| 2022-12-29 | 31.37 | $31.78 | 78000 |
| 2022-12-28 | 31.35 | $31.33 | 54500 |
| 2022-12-27 | 31.44 | $31.58 | 54900 |
| 2022-12-23 | 31.48 | $31.62 | 57800 |
| 2022-12-22 | 31.53 | $31.09 | 80100 |
| 2022-12-21 | 31.71 | $30.98 | 100500 |
| 2022-12-20 | 31.94 | $30.45 | 140900 |
| 2022-12-19 | 32.32 | $30.48 | 115300 |
| 2022-12-16 | 32.76 | $30.66 | 339000 |
| 2022-12-15 | 33.23 | $30.92 | 230700 |
| 2022-12-14 | 33.72 | $32.50 | 184600 |
| 2022-12-13 | 33.96 | $33.33 | 157600 |
| 2022-12-12 | 34.06 | $33.50 | 263300 |
| 2022-12-09 | 34.14 | $33.40 | 68600 |
| 2022-12-08 | 34.25 | $33.43 | 73400 |
| 2022-12-07 | 34.37 | $33.50 | 70400 |
| 2022-12-06 | 34.49 | $33.87 | 74100 |
| 2022-12-05 | 34.55 | $33.81 | 148000 |
| 2022-12-02 | 34.63 | $34.52 | 114800 |
| 2022-12-01 | 34.57 | $34.22 | 102800 |
| 2022-11-30 | 34.55 | $34.19 | 213700 |
| 2022-11-29 | 34.54 | $33.87 | 53100 |
| 2022-11-28 | 34.58 | $33.76 | 53200 |
| 2022-11-25 | 34.65 | $34.71 | 42500 |
| 2022-11-23 | 34.53 | $34.54 | 56100 |
| 2022-11-22 | 34.41 | $34.50 | 109300 |
| 2022-11-21 | 34.28 | $34.38 | 103100 |
| 2022-11-18 | 34.15 | $33.96 | 82500 |
| 2022-11-17 | 34.08 | $34.29 | 68600 |
| 2022-11-16 | 33.92 | $34.41 | 144900 |
| 2022-11-15 | 33.71 | $34.70 | 179600 |
| 2022-11-14 | 33.40 | $33.89 | 92400 |
| 2022-11-11 | 33.20 | $33.86 | 109900 |
| 2022-11-10 | 32.98 | $33.91 | 143300 |
| 2022-11-09 | 32.70 | $32.86 | 94700 |
| 2022-11-08 | 32.60 | $32.40 | 91900 |
| 2022-11-07 | 32.57 | $32.81 | 99500 |
| 2022-11-04 | 32.45 | $32.62 | 92600 |
| 2022-11-03 | 32.35 | $31.95 | 79700 |
| 2022-11-02 | 32.37 | $32.48 | 107300 |
| 2022-11-01 | 32.27 | $33.05 | 139500 |
| 2022-10-31 | 32.04 | $32.74 | 197800 |
| 2022-10-28 | 31.83 | $32.60 | 254500 |
| 2022-10-27 | 31.61 | $31.66 | 150500 |
| 2022-10-26 | 31.56 | $31.65 | 76300 |
| 2022-10-25 | 31.50 | $31.60 | 117300 |
| 2022-10-24 | 31.43 | $31.68 | 106200 |
| 2022-10-21 | 31.34 | $31.47 | 86200 |
| 2022-10-20 | 31.27 | $30.92 | 62400 |
| 2022-10-19 | 31.31 | $31.80 | 97600 |
| 2022-10-18 | 31.17 | $31.66 | 119300 |
| 2022-10-17 | 31.03 | $31.90 | 142400 |
| 2022-10-14 | 30.81 | $31.60 | 75500 |
| 2022-10-13 | 30.63 | $31.61 | 158500 |
| 2022-10-12 | 30.41 | $30.72 | 103700 |
| 2022-10-11 | 30.34 | $30.67 | 111400 |
| 2022-10-10 | 30.27 | $30.14 | 170100 |
| 2022-10-07 | 30.31 | $30.36 | 136600 |
| 2022-10-06 | 30.30 | $30.18 | 191300 |
| 2022-10-05 | 30.33 | $30.40 | 66500 |
| 2022-10-04 | 30.32 | $30.67 | 103700 |
| 2022-10-03 | 30.25 | $29.86 | 118400 |
| 2022-09-30 | 30.34 | $29.87 | 120300 |
| 2022-09-29 | 30.44 | $30.00 | 167100 |
| 2022-09-28 | 30.53 | $30.40 | 107100 |
| 2022-09-27 | 30.56 | $29.82 | 91000 |
| 2022-09-26 | 30.70 | $29.98 | 110900 |
| 2022-09-23 | 30.84 | $30.46 | 96400 |
| 2022-09-22 | 30.90 | $30.67 | 78900 |
| 2022-09-21 | 30.92 | $30.97 | 135500 |
| 2022-09-20 | 30.87 | $30.91 | 95400 |
| 2022-09-19 | 30.84 | $30.97 | 109800 |
| 2022-09-16 | 30.78 | $30.44 | 323500 |
| 2022-09-15 | 30.82 | $31.17 | 210800 |
| 2022-09-14 | 30.72 | $30.87 | 151400 |
| 2022-09-13 | 30.66 | $30.21 | 93400 |
| 2022-09-12 | 30.73 | $31.31 | 117300 |
| 2022-09-09 | 30.57 | $30.88 | 63100 |
| 2022-09-08 | 30.48 | $30.61 | 55400 |
| 2022-09-07 | 30.43 | $30.40 | 97700 |
| 2022-09-06 | 30.42 | $29.77 | 133800 |
| 2022-09-02 | 30.54 | $30.01 | 94800 |
| 2022-09-01 | 30.62 | $29.86 | 125700 |
| 2022-08-31 | 30.75 | $29.90 | 197200 |
| 2022-08-30 | 30.89 | $30.16 | 66900 |
| 2022-08-29 | 30.99 | $30.17 | 56400 |
| 2022-08-26 | 31.10 | $30.27 | 104500 |
| 2022-08-25 | 31.21 | $31.26 | 83300 |
| 2022-08-24 | 31.12 | $31.00 | 94100 |
| 2022-08-23 | 31.07 | $30.92 | 113100 |
| 2022-08-22 | 31.02 | $31.10 | 117900 |
| 2022-08-19 | 30.92 | $31.50 | 125200 |
| 2022-08-18 | 30.72 | $31.63 | 69500 |
| 2022-08-17 | 30.46 | $31.34 | 64100 |
| 2022-08-16 | 30.21 | $31.68 | 356000 |
| 2022-08-15 | 29.85 | $30.47 | 282000 |
| 2022-08-12 | 29.68 | $30.53 | 92800 |
| 2022-08-11 | 29.47 | $30.18 | 37900 |
| 2022-08-10 | 29.31 | $29.87 | 71700 |
| 2022-08-09 | 29.17 | $29.32 | 52800 |
| 2022-08-08 | 29.14 | $29.12 | 56500 |
| 2022-08-05 | 29.14 | $29.21 | 70700 |
| 2022-08-04 | 29.12 | $29.21 | 71500 |
| 2022-08-03 | 29.10 | $29.40 | 117200 |
| 2022-08-02 | 29.03 | $28.84 | 74700 |
| 2022-08-01 | 29.07 | $29.09 | 168400 |
| 2022-07-29 | 29.06 | $29.00 | 111500 |
| 2022-07-28 | 29.08 | $28.58 | 221700 |
| 2022-07-27 | 29.18 | $30.66 | 171600 |
| 2022-07-26 | 28.86 | $29.68 | 64000 |
| 2022-07-25 | 28.70 | $29.54 | 65900 |
| 2022-07-22 | 28.54 | $29.15 | 34600 |
| 2022-07-21 | 28.44 | $29.34 | 32200 |
| 2022-07-20 | 28.28 | $29.05 | 54900 |
| 2022-07-19 | 28.16 | $29.16 | 32500 |
| 2022-07-18 | 28.01 | $28.34 | 40500 |
| 2022-07-15 | 28.00 | $28.39 | 49400 |
| 2022-07-14 | 27.98 | $27.69 | 87300 |
| 2022-07-13 | 28.12 | $27.67 | 63100 |
| 2022-07-12 | 28.28 | $27.96 | 34100 |
| 2022-07-11 | 28.41 | $28.12 | 33700 |
| 2022-07-08 | 28.53 | $28.58 | 40000 |
| 2022-07-07 | 28.58 | $28.58 | 31200 |
| 2022-07-06 | 28.64 | $28.70 | 60900 |
| 2022-07-05 | 28.68 | $29.28 | 57600 |
| 2022-07-01 | 28.61 | $29.26 | 52800 |
| 2022-06-30 | 28.54 | $28.60 | 35500 |
| 2022-06-29 | 28.60 | $28.91 | 28200 |
| 2022-06-28 | 28.61 | $28.88 | 36800 |
| 2022-06-27 | 28.63 | $29.28 | 38100 |
| 2022-06-24 | 28.57 | $29.55 | 184100 |
| 2022-06-23 | 28.45 | $28.73 | 48000 |
| 2022-06-22 | 28.49 | $29.02 | 64400 |
| 2022-06-21 | 28.48 | $29.00 | 42900 |
| 2022-06-17 | 28.47 | $28.57 | 106400 |
| 2022-06-16 | 28.57 | $28.19 | 77900 |
| 2022-06-15 | 28.76 | $28.57 | 50900 |
| 2022-06-14 | 28.91 | $28.52 | 42800 |
| 2022-06-13 | 29.09 | $28.38 | 78400 |
| 2022-06-10 | 29.35 | $28.84 | 102100 |
| 2022-06-09 | 29.55 | $29.50 | 74300 |
| 2022-06-08 | 29.65 | $29.72 | 55900 |
| 2022-06-07 | 29.72 | $29.94 | 44200 |
| 2022-06-06 | 29.76 | $30.09 | 33800 |
| 2022-06-03 | 29.78 | $30.07 | 45600 |
| 2022-06-02 | 29.82 | $30.55 | 44900 |
| 2022-06-01 | 29.76 | $30.57 | 81000 |
| 2022-05-31 | 29.70 | $30.10 | 85800 |
| 2022-05-27 | 29.73 | $30.26 | 30400 |
| 2022-05-26 | 29.74 | $30.10 | 45000 |
| 2022-05-25 | 29.79 | $29.49 | 55500 |
| 2022-05-24 | 29.99 | $29.67 | 104900 |
| 2022-05-23 | 30.18 | $29.96 | 46900 |
| 2022-05-20 | 30.35 | $29.60 | 49600 |
| 2022-05-19 | 30.63 | $29.43 | 62700 |
| 2022-05-18 | 30.99 | $30.10 | 50200 |
| 2022-05-17 | 31.27 | $31.04 | 47300 |
| 2022-05-16 | 31.41 | $30.19 | 68500 |
| 2022-05-13 | 31.76 | $31.12 | 71000 |
| 2022-05-12 | 31.96 | $31.24 | 40800 |
| 2022-05-11 | 32.18 | $31.74 | 93300 |
| 2022-05-10 | 32.33 | $31.79 | 45800 |
| 2022-05-09 | 32.50 | $32.35 | 68700 |
| 2022-05-06 | 32.58 | $32.49 | 46700 |
| 2022-05-05 | 32.64 | $32.71 | 40800 |
| 2022-05-04 | 32.67 | $33.65 | 69600 |
| 2022-05-03 | 32.51 | $32.97 | 73400 |
| 2022-05-02 | 32.47 | $32.61 | 82000 |
| 2022-04-29 | 32.50 | $32.19 | 163300 |
| 2022-04-28 | 32.63 | $32.71 | 51500 |
| 2022-04-27 | 32.67 | $32.56 | 142400 |
| 2022-04-26 | 32.76 | $32.49 | 92200 |
| 2022-04-25 | 32.87 | $32.92 | 76400 |
| 2022-04-22 | 32.92 | $32.66 | 81300 |
| 2022-04-21 | 33.03 | $33.91 | 100200 |
| 2022-04-20 | 32.90 | $34.13 | 100900 |
| 2022-04-19 | 32.70 | $33.63 | 94100 |
| 2022-04-18 | 32.58 | $32.74 | 61400 |
| 2022-04-14 | 32.63 | $32.66 | 97300 |
| 2022-04-13 | 32.72 | $32.84 | 37900 |
| 2022-04-12 | 32.78 | $32.68 | 41600 |
| 2022-04-11 | 32.89 | $32.65 | 36600 |
| 2022-04-08 | 33.03 | $32.54 | 48600 |
| 2022-04-07 | 33.22 | $32.65 | 126100 |
| 2022-04-06 | 33.42 | $33.22 | 71400 |
| 2022-04-05 | 33.54 | $33.91 | 110700 |
| 2022-04-04 | 33.54 | $33.32 | 254900 |
| 2022-04-01 | 33.66 | $33.12 | 191100 |
| 2022-03-31 | 33.85 | $33.66 | 76100 |
| 2022-03-30 | 33.95 | $33.75 | 41300 |
| 2022-03-29 | 34.06 | $34.57 | 68600 |
| 2022-03-28 | 34.02 | $34.00 | 44800 |
| 2022-03-25 | 34.09 | $34.44 | 72200 |
| 2022-03-24 | 34.09 | $33.96 | 30900 |
| 2022-03-23 | 34.19 | $33.94 | 42300 |
| 2022-03-22 | 34.31 | $34.93 | 145700 |
| 2022-03-21 | 34.25 | $34.35 | 26200 |
| 2022-03-18 | 34.31 | $34.59 | 154600 |
| 2022-03-17 | 34.32 | $34.88 | 44500 |
| 2022-03-16 | 34.29 | $35.08 | 194900 |
| 2022-03-15 | 34.21 | $34.97 | 57400 |
| 2022-03-14 | 34.14 | $35.04 | 61200 |
| 2022-03-11 | 34.05 | $34.97 | 49400 |
| 2022-03-10 | 33.97 | $34.23 | 38300 |
| 2022-03-09 | 34.04 | $34.16 | 53800 |
| 2022-03-08 | 34.14 | $33.46 | 49100 |
| 2022-03-07 | 34.42 | $33.68 | 68100 |
| 2022-03-04 | 34.69 | $33.77 | 75300 |
| 2022-03-03 | 35.00 | $34.89 | 35300 |
| 2022-03-02 | 35.12 | $35.03 | 56800 |
| 2022-03-01 | 35.24 | $33.93 | 66100 |
| 2022-02-28 | 35.61 | $35.31 | 59800 |
| 2022-02-25 | 35.76 | $35.81 | 40600 |
| 2022-02-24 | 35.84 | $35.09 | 42900 |
| 2022-02-23 | 36.07 | $35.67 | 32600 |
| 2022-02-22 | 36.23 | $36.01 | 31400 |
| 2022-02-18 | 36.35 | $36.36 | 57300 |
| 2022-02-17 | 36.42 | $36.00 | 35800 |
| 2022-02-16 | 36.57 | $37.07 | 28100 |
| 2022-02-15 | 36.53 | $37.40 | 77300 |
| 2022-02-14 | 36.41 | $36.47 | 63900 |
| 2022-02-11 | 36.48 | $36.51 | 48200 |
| 2022-02-10 | 36.55 | $36.50 | 74900 |
| 2022-02-09 | 36.64 | $37.46 | 55600 |
| 2022-02-08 | 36.54 | $37.97 | 573300 |
| 2022-02-07 | 36.33 | $36.36 | 40800 |
| 2022-02-04 | 36.42 | $36.84 | 141200 |
| 2022-02-03 | 36.44 | $36.15 | 116600 |
| 2022-02-02 | 36.61 | $36.00 | 60000 |
| 2022-02-01 | 36.84 | $36.24 | 43200 |
| 2022-01-31 | 37.06 | $36.07 | 69000 |
| 2022-01-28 | 37.36 | $35.99 | 111900 |
| 2022-01-27 | 37.73 | $36.82 | 54800 |
| 2022-01-26 | 37.99 | $37.21 | 70400 |
| 2022-01-25 | 38.21 | $37.92 | 102200 |
| 2022-01-24 | 38.32 | $38.10 | 93100 |
| 2022-01-21 | 38.41 | $37.29 | 57400 |
| 2022-01-20 | 38.69 | $37.08 | 55000 |
| 2022-01-19 | 39.05 | $38.33 | 31400 |
| 2022-01-18 | 39.22 | $39.03 | 49600 |
| 2022-01-14 | 39.26 | $39.48 | 24800 |
| 2022-01-13 | 39.21 | $39.37 | 33100 |
| 2022-01-12 | 39.18 | $39.37 | 40300 |
| 2022-01-11 | 39.15 | $39.46 | 45400 |
| 2022-01-10 | 39.09 | $39.51 | 42900 |
| 2022-01-07 | 39.01 | $39.75 | 27800 |
| 2022-01-06 | 38.87 | $39.94 | 32900 |
| 2022-01-05 | 38.66 | $39.07 | 39600 |
| 2022-01-04 | 38.61 | $39.27 | 38800 |
| 2022-01-03 | 38.52 | $39.00 | 44200 |
| 2021-12-31 | 38.46 | $38.62 | 39600 |
| 2021-12-30 | 38.48 | $38.74 | 27900 |
| 2021-12-29 | 38.48 | $38.96 | 37000 |
| 2021-12-28 | 38.43 | $39.03 | 27200 |
| 2021-12-27 | 38.37 | $39.03 | 30900 |
| 2021-12-23 | 38.30 | $38.58 | 31500 |
| 2021-12-22 | 38.32 | $38.40 | 47300 |
| 2021-12-21 | 38.38 | $38.33 | 38500 |
| 2021-12-20 | 38.47 | $37.71 | 60600 |
| 2021-12-17 | 38.72 | $37.96 | 282900 |
| 2021-12-16 | 38.95 | $39.19 | 75100 |
| 2021-12-15 | 38.96 | $39.42 | 68500 |
| 2021-12-14 | 38.92 | $39.24 | 51500 |
| 2021-12-13 | 38.93 | $39.00 | 125900 |
| 2021-12-10 | 38.99 | $38.48 | 38300 |
| 2021-12-09 | 39.17 | $38.51 | 32400 |
| 2021-12-08 | 39.38 | $38.87 | 24500 |
| 2021-12-07 | 39.55 | $38.95 | 64400 |
| 2021-12-06 | 39.73 | $39.15 | 44400 |
| 2021-12-03 | 39.90 | $38.93 | 30000 |
| 2021-12-02 | 40.15 | $39.61 | 35300 |
| 2021-12-01 | 40.30 | $38.37 | 42200 |
| 2021-11-30 | 40.73 | $38.86 | 49400 |
| 2021-11-29 | 41.13 | $39.11 | 43400 |
| 2021-11-26 | 41.54 | $39.15 | 34900 |
| 2021-11-24 | 42.00 | $41.99 | 27000 |
| 2021-11-23 | 41.94 | $41.91 | 56900 |
| 2021-11-22 | 41.89 | $41.56 | 207800 |
| 2021-11-19 | 41.89 | $40.87 | 39100 |
| 2021-11-18 | 42.04 | $41.11 | 46000 |
| 2021-11-17 | 42.15 | $41.29 | 40600 |
| 2021-11-16 | 42.24 | $41.87 | 39700 |
| 2021-11-15 | 42.22 | $42.13 | 36000 |
| 2021-11-12 | 42.14 | $42.12 | 39400 |
| 2021-11-11 | 42.03 | $42.28 | 27000 |
| 2021-11-10 | 41.88 | $42.16 | 41400 |
| 2021-11-09 | 41.72 | $42.36 | 60200 |
| 2021-11-08 | 41.48 | $42.34 | 66200 |
| 2021-11-05 | 41.21 | $41.94 | 68000 |
| 2021-11-04 | 40.97 | $41.31 | 45100 |
| 2021-11-03 | 40.83 | $41.97 | 53900 |
| 2021-11-02 | 40.52 | $40.99 | 45400 |
| 2021-11-01 | 40.36 | $41.02 | 59100 |
| 2021-10-29 | 40.17 | $40.25 | 105400 |
| 2021-10-28 | 40.10 | $40.30 | 68700 |
| 2021-10-27 | 40.02 | $40.00 | 50500 |
| 2021-10-26 | 39.98 | $41.56 | 108000 |
| 2021-10-25 | 39.60 | $42.06 | 184700 |
| 2021-10-22 | 39.06 | $39.75 | 420500 |
| 2021-10-21 | 38.92 | $39.37 | 226400 |
| 2021-10-20 | 38.83 | $39.02 | 144200 |
| 2021-10-19 | 38.81 | $38.48 | 25800 |
| 2021-10-18 | 38.90 | $38.72 | 40000 |
| 2021-10-15 | 38.95 | $38.73 | 72100 |
| 2021-10-14 | 39.00 | $39.00 | 98100 |
| 2021-10-13 | 39.01 | $39.00 | 39300 |
| 2021-10-12 | 39.03 | $38.85 | 26600 |
| 2021-10-11 | 39.07 | $38.61 | 42600 |
| 2021-10-08 | 39.18 | $39.08 | 97200 |
| 2021-10-07 | 39.20 | $39.50 | 79000 |
| 2021-10-06 | 39.14 | $39.02 | 64000 |
| 2021-10-05 | 39.17 | $39.26 | 50100 |
| 2021-10-04 | 39.15 | $39.13 | 85000 |
| 2021-10-01 | 39.16 | $39.36 | 151800 |
| 2021-09-30 | 39.12 | $38.78 | 55200 |
| 2021-09-29 | 39.19 | $39.25 | 84600 |
| 2021-09-28 | 39.18 | $39.00 | 89400 |
| 2021-09-27 | 39.23 | $39.35 | 266100 |
| 2021-09-24 | 39.20 | $39.19 | 71900 |
| 2021-09-23 | 39.20 | $39.27 | 83200 |
| 2021-09-22 | 39.19 | $39.04 | 31800 |
| 2021-09-21 | 39.23 | $38.49 | 18800 |
| 2021-09-20 | 39.38 | $38.56 | 38900 |
| 2021-09-17 | 39.55 | $39.89 | 200400 |
| 2021-09-16 | 39.46 | $38.99 | 33000 |
| 2021-09-15 | 39.55 | $39.18 | 57400 |
| 2021-09-14 | 39.61 | $38.31 | 229100 |
| 2021-09-13 | 39.86 | $39.33 | 43000 |
| 2021-09-10 | 39.94 | $39.06 | 41200 |
| 2021-09-09 | 40.08 | $39.46 | 37700 |
| 2021-09-08 | 40.16 | $39.70 | 36100 |
| 2021-09-07 | 40.20 | $39.95 | 36000 |
| 2021-09-03 | 40.18 | $40.11 | 30800 |
| 2021-09-02 | 40.13 | $40.52 | 103200 |
| 2021-09-01 | 39.98 | $40.28 | 182700 |
| 2021-08-31 | 39.86 | $40.52 | 92900 |
| 2021-08-30 | 39.66 | $39.67 | 94100 |
| 2021-08-27 | 39.60 | $40.73 | 160000 |
| 2021-08-26 | 39.31 | $39.05 | 67300 |
| 2021-08-25 | 39.33 | $39.49 | 66600 |
| 2021-08-24 | 39.25 | $39.26 | 51700 |
| 2021-08-23 | 39.21 | $39.05 | 36700 |
| 2021-08-20 | 39.20 | $38.84 | 99500 |
| 2021-08-19 | 39.24 | $37.85 | 37100 |
| 2021-08-18 | 39.48 | $38.10 | 32700 |
| 2021-08-17 | 39.71 | $38.30 | 80600 |
| 2021-08-16 | 39.93 | $39.51 | 84600 |
| 2021-08-13 | 39.93 | $40.30 | 66500 |
| 2021-08-12 | 39.75 | $40.72 | 77400 |
| 2021-08-11 | 39.46 | $41.26 | 125600 |
| 2021-08-10 | 38.99 | $40.80 | 102400 |
| 2021-08-09 | 38.55 | $40.14 | 247100 |
| 2021-08-06 | 38.17 | $39.20 | 73900 |
| 2021-08-05 | 37.93 | $38.40 | 22300 |
| 2021-08-04 | 37.82 | $37.82 | 38300 |
| 2021-08-03 | 37.81 | $38.84 | 37800 |
| 2021-08-02 | 37.58 | $38.41 | 49400 |
| 2021-07-30 | 37.41 | $38.57 | 50200 |
| 2021-07-29 | 37.18 | $38.53 | 25300 |
| 2021-07-28 | 36.92 | $37.80 | 80200 |
| 2021-07-27 | 36.77 | $37.52 | 30100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.41
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.36
Average
31.28
Maximum
42.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 34.41 | $33.81 | 2.3M |
| 2025-03-28 | 34.64 | $33.65 | 180300 |
| 2025-03-27 | 34.97 | $35.05 | 167200 |
| 2025-03-26 | 34.93 | $35.48 | 333400 |
| 2025-03-25 | 34.75 | $35.64 | 126800 |
| 2025-03-24 | 34.48 | $35.79 | 175100 |
| 2025-03-21 | 34.11 | $35.05 | 496700 |
| 2025-03-20 | 33.89 | $34.83 | 105900 |
| 2025-03-19 | 33.71 | $34.94 | 94500 |
| 2025-03-18 | 33.47 | $34.57 | 103500 |
| 2025-03-17 | 33.31 | $34.77 | 204000 |
| 2025-03-14 | 33.07 | $34.35 | 146800 |
| 2025-03-13 | 32.92 | $32.86 | 59700 |
| 2025-03-12 | 33.23 | $33.36 | 102600 |
| 2025-03-11 | 33.48 | $32.98 | 105300 |
| 2025-03-10 | 33.91 | $33.17 | 141302 |
| 2025-03-07 | 34.40 | $34.48 | 111000 |
| 2025-03-06 | 34.59 | $34.45 | 98700 |
| 2025-03-05 | 34.85 | $34.52 | 119000 |
| 2025-03-04 | 35.16 | $34.59 | 159800 |
| 2025-03-03 | 35.52 | $35.56 | 162500 |
| 2025-02-28 | 35.66 | $35.67 | 92700 |
| 2025-02-27 | 35.81 | $35.25 | 126400 |
| 2025-02-26 | 36.13 | $35.32 | 160400 |
| 2025-02-25 | 36.51 | $35.65 | 156000 |
| 2025-02-24 | 36.87 | $35.64 | 151000 |
| 2025-02-21 | 37.31 | $36.06 | 158600 |
| 2025-02-20 | 37.72 | $36.66 | 173100 |
| 2025-02-19 | 38.02 | $36.94 | 99100 |
| 2025-02-18 | 38.29 | $37.65 | 161500 |
| 2025-02-14 | 38.38 | $37.80 | 108600 |
| 2025-02-13 | 38.44 | $37.76 | 107200 |
| 2025-02-12 | 38.51 | $37.39 | 106000 |
| 2025-02-11 | 38.70 | $38.24 | 219100 |
| 2025-02-10 | 38.64 | $37.17 | 145600 |
| 2025-02-07 | 38.90 | $38.21 | 149600 |
| 2025-02-06 | 38.87 | $38.98 | 119500 |
| 2025-02-05 | 38.57 | $38.89 | 126900 |
| 2025-02-04 | 38.21 | $38.44 | 116500 |
| 2025-02-03 | 37.90 | $37.69 | 122300 |
| 2025-01-31 | 37.74 | $38.35 | 251700 |
| 2025-01-30 | 37.33 | $38.70 | 202700 |
| 2025-01-29 | 36.71 | $37.49 | 168200 |
| 2025-01-28 | 36.32 | $37.05 | 83600 |
| 2025-01-27 | 35.97 | $36.90 | 161200 |
| 2025-01-24 | 35.60 | $35.95 | 127900 |
| 2025-01-23 | 35.44 | $36.02 | 227700 |
| 2025-01-22 | 35.22 | $35.86 | 131300 |
| 2025-01-21 | 35.01 | $36.20 | 216900 |
| 2025-01-17 | 34.65 | $35.66 | 118600 |
| 2025-01-16 | 34.38 | $35.20 | 79600 |
| 2025-01-15 | 34.20 | $35.51 | 90400 |
| 2025-01-14 | 33.89 | $35.01 | 142200 |
| 2025-01-13 | 33.69 | $33.51 | 168500 |
| 2025-01-10 | 33.93 | $33.16 | 144500 |
| 2025-01-08 | 34.34 | $34.23 | 96800 |
| 2025-01-07 | 34.51 | $34.32 | 125000 |
| 2025-01-06 | 34.70 | $35.59 | 136100 |
| 2025-01-03 | 34.54 | $35.29 | 102800 |
| 2025-01-02 | 34.45 | $34.72 | 123100 |
| 2024-12-31 | 34.52 | $35.00 | 177300 |
| 2024-12-30 | 34.54 | $35.01 | 180300 |
| 2024-12-27 | 34.57 | $34.96 | 108700 |
| 2024-12-26 | 34.63 | $35.25 | 79300 |
| 2024-12-24 | 34.62 | $34.96 | 46600 |
| 2024-12-23 | 34.71 | $34.57 | 146500 |
| 2024-12-20 | 34.96 | $34.54 | 759200 |
| 2024-12-19 | 35.29 | $33.93 | 156600 |
| 2024-12-18 | 35.88 | $34.06 | 204800 |
| 2024-12-17 | 36.57 | $36.13 | 155800 |
| 2024-12-16 | 36.76 | $36.97 | 121600 |
| 2024-12-13 | 36.71 | $36.17 | 66100 |
| 2024-12-12 | 36.91 | $36.29 | 73800 |
| 2024-12-11 | 37.11 | $36.78 | 140600 |
| 2024-12-10 | 37.20 | $36.62 | 99000 |
| 2024-12-09 | 37.35 | $36.58 | 76300 |
| 2024-12-06 | 37.54 | $37.16 | 58200 |
| 2024-12-05 | 37.57 | $37.00 | 70400 |
| 2024-12-04 | 37.66 | $37.30 | 123000 |
| 2024-12-03 | 37.65 | $36.62 | 59900 |
| 2024-12-02 | 37.85 | $37.25 | 106400 |
| 2024-11-29 | 37.87 | $37.14 | 72200 |
| 2024-11-27 | 37.92 | $37.43 | 69100 |
| 2024-11-26 | 37.87 | $37.75 | 97800 |
| 2024-11-25 | 37.69 | $38.22 | 141900 |
| 2024-11-22 | 37.31 | $37.65 | 130900 |
| 2024-11-21 | 37.00 | $36.89 | 102700 |
| 2024-11-20 | 36.86 | $35.89 | 54400 |
| 2024-11-19 | 36.98 | $36.04 | 60000 |
| 2024-11-18 | 37.06 | $36.16 | 79700 |
| 2024-11-15 | 37.10 | $36.37 | 94600 |
| 2024-11-14 | 37.07 | $36.25 | 93400 |
| 2024-11-13 | 37.04 | $36.59 | 124400 |
| 2024-11-12 | 36.88 | $37.11 | 149700 |
| 2024-11-11 | 36.49 | $37.62 | 160500 |
| 2024-11-08 | 35.84 | $36.56 | 102500 |
| 2024-11-07 | 35.37 | $36.44 | 174800 |
| 2024-11-06 | 34.81 | $37.89 | 589600 |
| 2024-11-05 | 33.65 | $33.58 | 115300 |
| 2024-11-04 | 33.61 | $32.79 | 118200 |
| 2024-11-01 | 33.79 | $33.15 | 86900 |
| 2024-10-31 | 33.89 | $33.47 | 116100 |
| 2024-10-30 | 33.91 | $34.07 | 123000 |
| 2024-10-29 | 33.73 | $33.99 | 117700 |
| 2024-10-28 | 33.53 | $34.27 | 98700 |
| 2024-10-25 | 33.19 | $32.99 | 138700 |
| 2024-10-24 | 33.17 | $33.22 | 141700 |
| 2024-10-23 | 33.07 | $33.79 | 164100 |
| 2024-10-22 | 32.76 | $32.36 | 100400 |
| 2024-10-21 | 32.83 | $31.97 | 101600 |
| 2024-10-18 | 33.04 | $33.30 | 79600 |
| 2024-10-17 | 32.86 | $33.96 | 78500 |
| 2024-10-16 | 32.43 | $33.92 | 123900 |
| 2024-10-15 | 31.92 | $33.16 | 115100 |
| 2024-10-14 | 31.54 | $32.70 | 89300 |
| 2024-10-11 | 31.22 | $32.47 | 140800 |
| 2024-10-10 | 30.90 | $31.22 | 194000 |
| 2024-10-09 | 30.93 | $31.24 | 118400 |
| 2024-10-08 | 30.96 | $31.24 | 109000 |
| 2024-10-07 | 31.00 | $31.28 | 80000 |
| 2024-10-04 | 31.05 | $31.32 | 206700 |
| 2024-10-03 | 31.11 | $30.98 | 149900 |
| 2024-10-02 | 31.29 | $30.98 | 106500 |
| 2024-10-01 | 31.52 | $31.00 | 153100 |
| 2024-09-30 | 31.80 | $32.13 | 88600 |
| 2024-09-27 | 31.79 | $31.65 | 76200 |
| 2024-09-26 | 31.94 | $31.60 | 106700 |
| 2024-09-25 | 32.13 | $31.48 | 168000 |
| 2024-09-24 | 32.41 | $32.08 | 109800 |
| 2024-09-23 | 32.56 | $32.52 | 129700 |
| 2024-09-20 | 32.60 | $32.77 | 489500 |
| 2024-09-19 | 32.58 | $33.98 | 208700 |
| 2024-09-18 | 32.16 | $32.77 | 187400 |
| 2024-09-17 | 32.03 | $32.66 | 128100 |
| 2024-09-16 | 31.92 | $32.47 | 144900 |
| 2024-09-13 | 31.84 | $32.14 | 169200 |
| 2024-09-12 | 31.85 | $31.09 | 95200 |
| 2024-09-11 | 32.21 | $31.15 | 129700 |
| 2024-09-10 | 32.62 | $31.76 | 183200 |
| 2024-09-09 | 32.92 | $31.69 | 229600 |
| 2024-09-06 | 33.31 | $31.98 | 217200 |
| 2024-09-05 | 33.68 | $32.66 | 149300 |
| 2024-09-04 | 33.91 | $33.22 | 221900 |
| 2024-09-03 | 34.00 | $33.89 | 196100 |
| 2024-08-30 | 33.88 | $34.26 | 175100 |
| 2024-08-29 | 33.60 | $34.03 | 201700 |
| 2024-08-28 | 33.32 | $33.64 | 156400 |
| 2024-08-27 | 33.09 | $33.37 | 219700 |
| 2024-08-26 | 32.88 | $33.39 | 191100 |
| 2024-08-23 | 32.61 | $33.46 | 426600 |
| 2024-08-22 | 32.24 | $32.00 | 317200 |
| 2024-08-21 | 32.25 | $31.89 | 216400 |
| 2024-08-20 | 32.28 | $32.00 | 214900 |
| 2024-08-19 | 32.26 | $32.27 | 304900 |
| 2024-08-16 | 32.15 | $32.12 | 376600 |
| 2024-08-15 | 32.05 | $31.65 | 710900 |
| 2024-08-14 | 32.06 | $31.03 | 397000 |
| 2024-08-13 | 32.26 | $31.18 | 377100 |
| 2024-08-12 | 32.43 | $31.15 | 234100 |
| 2024-08-09 | 32.63 | $31.12 | 387200 |
| 2024-08-08 | 32.86 | $31.75 | 300800 |
| 2024-08-07 | 32.92 | $31.83 | 380900 |
| 2024-08-06 | 32.94 | $31.86 | 288800 |
| 2024-08-05 | 32.92 | $31.52 | 403700 |
| 2024-08-02 | 32.98 | $32.25 | 703600 |
| 2024-08-01 | 32.79 | $32.07 | 926900 |
| 2024-07-31 | 32.57 | $33.32 | 925600 |
| 2024-07-30 | 31.88 | $33.29 | 2.5M |
| 2024-07-29 | 31.02 | $30.63 | 188400 |
| 2024-07-26 | 30.79 | $30.80 | 255000 |
| 2024-07-25 | 30.42 | $30.26 | 305000 |
| 2024-07-24 | 30.12 | $29.59 | 224900 |
| 2024-07-23 | 29.93 | $29.99 | 295100 |
| 2024-07-22 | 29.56 | $29.45 | 193400 |
| 2024-07-19 | 29.24 | $29.19 | 140000 |
| 2024-07-18 | 28.92 | $29.06 | 201300 |
| 2024-07-17 | 28.54 | $29.56 | 299700 |
| 2024-07-16 | 27.91 | $29.38 | 301700 |
| 2024-07-15 | 27.17 | $28.28 | 235300 |
| 2024-07-12 | 26.60 | $27.63 | 204500 |
| 2024-07-11 | 26.10 | $27.56 | 181600 |
| 2024-07-10 | 25.50 | $25.91 | 80400 |
| 2024-07-09 | 25.29 | $25.44 | 99900 |
| 2024-07-08 | 25.18 | $25.01 | 84600 |
| 2024-07-05 | 25.18 | $24.66 | 106500 |
| 2024-07-03 | 25.29 | $25.28 | 73800 |
| 2024-07-02 | 25.22 | $25.99 | 75700 |
| 2024-07-01 | 24.90 | $25.52 | 140400 |
| 2024-06-28 | 24.66 | $25.98 | 607900 |
| 2024-06-27 | 24.22 | $24.79 | 96400 |
| 2024-06-26 | 24.06 | $24.58 | 106500 |
| 2024-06-25 | 23.94 | $24.20 | 79100 |
| 2024-06-24 | 23.92 | $24.37 | 97900 |
| 2024-06-21 | 23.85 | $23.95 | 316600 |
| 2024-06-20 | 23.89 | $24.06 | 80400 |
| 2024-06-18 | 23.92 | $24.07 | 78400 |
| 2024-06-17 | 23.96 | $24.11 | 91600 |
| 2024-06-14 | 24.00 | $23.82 | 86300 |
| 2024-06-13 | 24.14 | $24.10 | 115900 |
| 2024-06-12 | 24.23 | $24.42 | 146200 |
| 2024-06-11 | 24.25 | $23.92 | 142400 |
| 2024-06-10 | 24.43 | $24.03 | 88400 |
| 2024-06-07 | 24.62 | $24.52 | 75000 |
| 2024-06-06 | 24.70 | $24.63 | 89200 |
| 2024-06-05 | 24.77 | $24.57 | 74100 |
| 2024-06-04 | 24.87 | $24.30 | 102600 |
| 2024-06-03 | 25.08 | $24.74 | 117600 |
| 2024-05-31 | 25.20 | $25.35 | 180700 |
| 2024-05-30 | 25.15 | $24.92 | 101500 |
| 2024-05-29 | 25.22 | $24.43 | 166500 |
| 2024-05-28 | 25.47 | $24.93 | 132200 |
| 2024-05-24 | 25.60 | $25.02 | 152300 |
| 2024-05-23 | 25.73 | $25.10 | 179200 |
| 2024-05-22 | 25.87 | $25.30 | 85900 |
| 2024-05-21 | 25.96 | $25.69 | 80600 |
| 2024-05-20 | 25.93 | $25.72 | 137000 |
| 2024-05-17 | 25.89 | $25.80 | 309700 |
| 2024-05-16 | 25.81 | $25.89 | 162000 |
| 2024-05-15 | 25.66 | $25.80 | 127700 |
| 2024-05-14 | 25.52 | $25.52 | 134500 |
| 2024-05-13 | 25.41 | $25.51 | 402200 |
| 2024-05-10 | 25.29 | $25.50 | 258300 |
| 2024-05-09 | 25.13 | $25.51 | 157200 |
| 2024-05-08 | 24.94 | $25.23 | 172500 |
| 2024-05-07 | 24.78 | $25.13 | 141500 |
| 2024-05-06 | 24.62 | $25.10 | 176500 |
| 2024-05-03 | 24.43 | $24.77 | 135400 |
| 2024-05-02 | 24.31 | $24.48 | 179600 |
| 2024-05-01 | 24.25 | $24.15 | 139500 |
| 2024-04-30 | 24.28 | $23.94 | 78900 |
| 2024-04-29 | 24.39 | $24.13 | 146600 |
| 2024-04-26 | 24.46 | $23.90 | 93900 |
| 2024-04-25 | 24.62 | $25.04 | 200200 |
| 2024-04-24 | 24.45 | $25.28 | 107100 |
| 2024-04-23 | 24.17 | $25.21 | 102600 |
| 2024-04-22 | 23.85 | $24.61 | 125500 |
| 2024-04-19 | 23.66 | $24.55 | 136500 |
| 2024-04-18 | 23.45 | $23.71 | 172700 |
| 2024-04-17 | 23.46 | $23.45 | 161700 |
| 2024-04-16 | 23.57 | $23.15 | 86200 |
| 2024-04-15 | 23.80 | $23.35 | 101100 |
| 2024-04-12 | 24.03 | $23.43 | 60300 |
| 2024-04-11 | 24.28 | $23.75 | 102000 |
| 2024-04-10 | 24.50 | $23.71 | 147600 |
| 2024-04-09 | 24.78 | $24.95 | 82700 |
| 2024-04-08 | 24.73 | $24.65 | 106400 |
| 2024-04-05 | 24.76 | $24.22 | 107400 |
| 2024-04-04 | 24.93 | $24.13 | 273500 |
| 2024-04-03 | 25.18 | $24.47 | 350400 |
| 2024-04-02 | 25.36 | $25.37 | 211900 |
| 2024-04-01 | 25.30 | $25.51 | 330200 |
| 2024-03-28 | 25.18 | $25.95 | 290300 |
| 2024-03-27 | 24.89 | $25.38 | 124700 |
| 2024-03-26 | 24.72 | $24.66 | 105000 |
| 2024-03-25 | 24.74 | $24.94 | 139800 |
| 2024-03-22 | 24.68 | $24.71 | 161400 |
| 2024-03-21 | 24.67 | $24.80 | 243900 |
| 2024-03-20 | 24.64 | $24.71 | 174500 |
| 2024-03-19 | 24.64 | $23.79 | 219800 |
| 2024-03-18 | 24.93 | $23.97 | 160800 |
| 2024-03-15 | 25.22 | $24.50 | 1.3M |
| 2024-03-14 | 25.41 | $24.19 | 242600 |
| 2024-03-13 | 25.74 | $25.22 | 213600 |
| 2024-03-12 | 25.81 | $25.90 | 116000 |
| 2024-03-11 | 25.67 | $25.95 | 112600 |
| 2024-03-08 | 25.48 | $26.00 | 156900 |
| 2024-03-07 | 25.23 | $25.75 | 197200 |
| 2024-03-06 | 25.00 | $25.75 | 180600 |
| 2024-03-05 | 24.73 | $25.54 | 232900 |
| 2024-03-04 | 24.46 | $25.19 | 392700 |
| 2024-03-01 | 24.25 | $24.81 | 98500 |
| 2024-02-29 | 24.12 | $24.83 | 158300 |
| 2024-02-28 | 23.96 | $24.32 | 143900 |
| 2024-02-27 | 23.94 | $24.22 | 116600 |
| 2024-02-26 | 23.96 | $24.15 | 146100 |
| 2024-02-23 | 24.01 | $24.44 | 100700 |
| 2024-02-22 | 23.99 | $24.49 | 178200 |
| 2024-02-21 | 23.96 | $24.45 | 105500 |
| 2024-02-20 | 23.95 | $24.63 | 99700 |
| 2024-02-16 | 23.89 | $25.00 | 154500 |
| 2024-02-15 | 23.72 | $24.98 | 207400 |
| 2024-02-14 | 23.54 | $24.01 | 149500 |
| 2024-02-13 | 23.64 | $23.91 | 216900 |
| 2024-02-12 | 23.81 | $24.75 | 138000 |
| 2024-02-09 | 23.78 | $24.23 | 177300 |
| 2024-02-08 | 23.92 | $23.90 | 152900 |
| 2024-02-07 | 24.22 | $23.94 | 98700 |
| 2024-02-06 | 24.59 | $24.11 | 100900 |
| 2024-02-05 | 25.01 | $24.59 | 84700 |
| 2024-02-02 | 25.39 | $24.98 | 116100 |
| 2024-02-01 | 25.73 | $25.16 | 147200 |
| 2024-01-31 | 26.11 | $25.43 | 135600 |
| 2024-01-30 | 26.50 | $26.44 | 99700 |
| 2024-01-29 | 26.67 | $26.59 | 116800 |
| 2024-01-26 | 26.83 | $26.20 | 113100 |
| 2024-01-25 | 27.15 | $26.53 | 149100 |
| 2024-01-24 | 27.45 | $28.13 | 100600 |
| 2024-01-23 | 27.31 | $27.82 | 102300 |
| 2024-01-22 | 27.25 | $28.00 | 146500 |
| 2024-01-19 | 27.12 | $27.29 | 78800 |
| 2024-01-18 | 27.20 | $27.00 | 82500 |
| 2024-01-17 | 27.39 | $26.73 | 93500 |
| 2024-01-16 | 27.71 | $26.69 | 75200 |
| 2024-01-12 | 28.12 | $27.52 | 89700 |
| 2024-01-11 | 28.36 | $27.79 | 117200 |
| 2024-01-10 | 28.56 | $28.03 | 108600 |
| 2024-01-09 | 28.73 | $27.85 | 74400 |
| 2024-01-08 | 28.99 | $28.35 | 93400 |
| 2024-01-05 | 29.14 | $28.17 | 107400 |
| 2024-01-04 | 29.38 | $28.28 | 103100 |
| 2024-01-03 | 29.62 | $28.51 | 163600 |
| 2024-01-02 | 29.83 | $29.06 | 171800 |
| 2023-12-29 | 29.90 | $29.33 | 175600 |
| 2023-12-28 | 29.88 | $29.54 | 106400 |
| 2023-12-27 | 29.78 | $29.54 | 111100 |
| 2023-12-26 | 29.64 | $29.55 | 186400 |
| 2023-12-22 | 29.45 | $29.38 | 134700 |
| 2023-12-21 | 29.25 | $29.12 | 147600 |
| 2023-12-20 | 29.08 | $28.97 | 167200 |
| 2023-12-19 | 28.90 | $29.03 | 145500 |
| 2023-12-18 | 28.65 | $28.64 | 96900 |
| 2023-12-15 | 28.46 | $28.60 | 254400 |
| 2023-12-14 | 28.22 | $29.33 | 168900 |
| 2023-12-13 | 27.68 | $28.36 | 440800 |
| 2023-12-12 | 27.33 | $27.08 | 40900 |
| 2023-12-11 | 27.30 | $27.40 | 69500 |
| 2023-12-08 | 27.15 | $27.50 | 115700 |
| 2023-12-07 | 26.93 | $27.13 | 114700 |
| 2023-12-06 | 26.77 | $26.69 | 129400 |
| 2023-12-05 | 26.71 | $26.86 | 64200 |
| 2023-12-04 | 26.58 | $27.04 | 241200 |
| 2023-12-01 | 26.36 | $27.00 | 238700 |
| 2023-11-30 | 26.10 | $25.65 | 135300 |
| 2023-11-29 | 26.21 | $25.94 | 74100 |
| 2023-11-28 | 26.25 | $25.68 | 66600 |
| 2023-11-27 | 26.38 | $25.82 | 45700 |
| 2023-11-24 | 26.49 | $26.23 | 22800 |
| 2023-11-22 | 26.49 | $26.19 | 48200 |
| 2023-11-21 | 26.49 | $26.03 | 47300 |
| 2023-11-20 | 26.54 | $26.63 | 49300 |
| 2023-11-17 | 26.41 | $26.64 | 85800 |
| 2023-11-16 | 26.25 | $26.50 | 57200 |
| 2023-11-15 | 26.08 | $27.00 | 186800 |
| 2023-11-14 | 25.72 | $27.25 | 165100 |
| 2023-11-13 | 25.21 | $25.61 | 43900 |
| 2023-11-10 | 25.10 | $25.24 | 48800 |
| 2023-11-09 | 25.09 | $24.83 | 53700 |
| 2023-11-08 | 25.21 | $25.53 | 75600 |
| 2023-11-07 | 25.14 | $25.81 | 48900 |
| 2023-11-06 | 24.98 | $26.09 | 87300 |
| 2023-11-03 | 24.70 | $26.28 | 130100 |
| 2023-11-02 | 24.30 | $25.23 | 105100 |
| 2023-11-01 | 24.17 | $24.39 | 137000 |
| 2023-10-31 | 24.28 | $24.22 | 110700 |
| 2023-10-30 | 24.49 | $24.12 | 100900 |
| 2023-10-27 | 24.79 | $23.83 | 101800 |
| 2023-10-26 | 25.26 | $23.94 | 264400 |
| 2023-10-25 | 25.81 | $25.37 | 69200 |
| 2023-10-24 | 26.04 | $25.41 | 67400 |
| 2023-10-23 | 26.30 | $25.76 | 52400 |
| 2023-10-20 | 26.52 | $25.78 | 109600 |
| 2023-10-19 | 26.79 | $26.54 | 45600 |
| 2023-10-18 | 26.87 | $26.80 | 89600 |
| 2023-10-17 | 26.89 | $27.27 | 143800 |
| 2023-10-16 | 26.77 | $26.93 | 58200 |
| 2023-10-13 | 26.73 | $26.49 | 32800 |
| 2023-10-12 | 26.82 | $27.04 | 53100 |
| 2023-10-11 | 26.77 | $27.62 | 47100 |
| 2023-10-10 | 26.52 | $27.20 | 82400 |
| 2023-10-09 | 26.36 | $26.80 | 53100 |
| 2023-10-06 | 26.30 | $26.69 | 78900 |
| 2023-10-05 | 26.27 | $27.10 | 67100 |
| 2023-10-04 | 26.10 | $26.30 | 64300 |
| 2023-10-03 | 26.17 | $26.15 | 64400 |
| 2023-10-02 | 26.31 | $26.71 | 82400 |
| 2023-09-29 | 26.32 | $26.97 | 60800 |
| 2023-09-28 | 26.25 | $26.76 | 49400 |
| 2023-09-27 | 26.25 | $26.62 | 52100 |
| 2023-09-26 | 26.30 | $26.57 | 45800 |
| 2023-09-25 | 26.40 | $26.84 | 44700 |
| 2023-09-22 | 26.44 | $26.31 | 44300 |
| 2023-09-21 | 26.68 | $26.40 | 45900 |
| 2023-09-20 | 26.95 | $26.69 | 55000 |
| 2023-09-19 | 27.21 | $26.92 | 60100 |
| 2023-09-18 | 27.45 | $27.22 | 61100 |
| 2023-09-15 | 27.67 | $28.05 | 202500 |
| 2023-09-14 | 27.68 | $28.62 | 117400 |
| 2023-09-13 | 27.52 | $27.64 | 60400 |
| 2023-09-12 | 27.65 | $27.66 | 66400 |
| 2023-09-11 | 27.81 | $27.86 | 40800 |
| 2023-09-08 | 27.95 | $28.26 | 46600 |
| 2023-09-07 | 28.00 | $28.14 | 69500 |
| 2023-09-06 | 28.12 | $28.19 | 74600 |
| 2023-09-05 | 28.25 | $28.53 | 68900 |
| 2023-09-01 | 28.32 | $29.04 | 158800 |
| 2023-08-31 | 28.25 | $28.39 | 75800 |
| 2023-08-30 | 28.37 | $28.48 | 63500 |
| 2023-08-29 | 28.51 | $28.83 | 113300 |
| 2023-08-28 | 28.57 | $28.59 | 94000 |
| 2023-08-25 | 28.74 | $28.32 | 48800 |
| 2023-08-24 | 29.03 | $28.79 | 49900 |
| 2023-08-23 | 29.24 | $28.74 | 59100 |
| 2023-08-22 | 29.52 | $28.51 | 68600 |
| 2023-08-21 | 29.94 | $29.20 | 67300 |
| 2023-08-18 | 30.23 | $29.33 | 209000 |
| 2023-08-17 | 30.54 | $29.21 | 60200 |
| 2023-08-16 | 30.95 | $29.27 | 74300 |
| 2023-08-15 | 31.43 | $29.99 | 76800 |
| 2023-08-14 | 31.77 | $30.81 | 54100 |
| 2023-08-11 | 31.91 | $30.91 | 57500 |
| 2023-08-10 | 32.04 | $31.01 | 84000 |
| 2023-08-09 | 32.14 | $30.72 | 209600 |
| 2023-08-08 | 32.33 | $31.76 | 72400 |
| 2023-08-07 | 32.21 | $31.94 | 87400 |
| 2023-08-04 | 31.99 | $31.83 | 63700 |
| 2023-08-03 | 31.73 | $31.80 | 146500 |
| 2023-08-02 | 31.40 | $30.95 | 64100 |
| 2023-08-01 | 31.24 | $31.34 | 82900 |
| 2023-07-31 | 30.90 | $31.31 | 290300 |
| 2023-07-28 | 30.47 | $30.77 | 114400 |
| 2023-07-27 | 30.10 | $30.29 | 240800 |
| 2023-07-26 | 29.79 | $30.24 | 137300 |
| 2023-07-25 | 29.40 | $29.35 | 81500 |
| 2023-07-24 | 29.20 | $29.80 | 124800 |
| 2023-07-21 | 28.79 | $29.55 | 82400 |
| 2023-07-20 | 28.36 | $29.77 | 138300 |
| 2023-07-19 | 27.76 | $29.07 | 96500 |
| 2023-07-18 | 27.24 | $28.60 | 95600 |
| 2023-07-17 | 26.75 | $27.59 | 112400 |
| 2023-07-14 | 26.47 | $27.26 | 61200 |
| 2023-07-13 | 26.24 | $27.36 | 82300 |
| 2023-07-12 | 25.92 | $26.96 | 77500 |
| 2023-07-11 | 25.67 | $26.35 | 67300 |
| 2023-07-10 | 25.56 | $26.02 | 59800 |
| 2023-07-07 | 25.54 | $25.85 | 78900 |
| 2023-07-06 | 25.57 | $25.17 | 97100 |
| 2023-07-05 | 25.84 | $25.66 | 97700 |
| 2023-07-03 | 26.01 | $25.88 | 61900 |
| 2023-06-30 | 26.16 | $25.84 | 123400 |
| 2023-06-29 | 26.36 | $26.03 | 149300 |
| 2023-06-28 | 26.55 | $26.18 | 58600 |
| 2023-06-27 | 26.73 | $26.00 | 102200 |
| 2023-06-26 | 27.02 | $25.80 | 120100 |
| 2023-06-23 | 27.42 | $26.04 | 855000 |
| 2023-06-22 | 27.84 | $26.35 | 93800 |
| 2023-06-21 | 28.24 | $27.28 | 109500 |
| 2023-06-20 | 28.42 | $27.29 | 169600 |
| 2023-06-16 | 28.63 | $27.55 | 244800 |
| 2023-06-15 | 28.78 | $28.08 | 86600 |
| 2023-06-14 | 28.79 | $27.81 | 105200 |
| 2023-06-13 | 28.86 | $28.51 | 94800 |
| 2023-06-12 | 28.71 | $27.97 | 78800 |
| 2023-06-09 | 28.68 | $28.25 | 79800 |
| 2023-06-08 | 28.53 | $29.18 | 103000 |
| 2023-06-07 | 28.04 | $29.01 | 179900 |
| 2023-06-06 | 27.48 | $27.55 | 247700 |
| 2023-06-05 | 27.24 | $27.17 | 94500 |
| 2023-06-02 | 27.05 | $27.87 | 148500 |
| 2023-06-01 | 26.59 | $26.14 | 100300 |
| 2023-05-31 | 26.57 | $26.04 | 192300 |
| 2023-05-30 | 26.56 | $26.44 | 61700 |
| 2023-05-26 | 26.41 | $26.28 | 86700 |
| 2023-05-25 | 26.26 | $26.04 | 49000 |
| 2023-05-24 | 26.15 | $26.36 | 86300 |
| 2023-05-23 | 25.91 | $26.65 | 105500 |
| 2023-05-22 | 25.50 | $26.07 | 97900 |
| 2023-05-19 | 25.19 | $25.22 | 76100 |
| 2023-05-18 | 25.08 | $25.85 | 81600 |
| 2023-05-17 | 24.73 | $25.62 | 136600 |
| 2023-05-16 | 24.38 | $24.26 | 59900 |
| 2023-05-15 | 24.38 | $24.48 | 66800 |
| 2023-05-12 | 24.32 | $23.99 | 106600 |
| 2023-05-11 | 24.39 | $23.83 | 64600 |
| 2023-05-10 | 24.53 | $24.18 | 103800 |
| 2023-05-09 | 24.60 | $24.24 | 68200 |
| 2023-05-08 | 24.66 | $24.87 | 102500 |
| 2023-05-05 | 24.53 | $25.60 | 229200 |
| 2023-05-04 | 24.14 | $24.23 | 185400 |
| 2023-05-03 | 24.11 | $24.23 | 154800 |
| 2023-05-02 | 24.07 | $23.81 | 192300 |
| 2023-05-01 | 24.16 | $24.98 | 111600 |
| 2023-04-28 | 23.91 | $25.10 | 205400 |
| 2023-04-27 | 23.57 | $24.49 | 150100 |
| 2023-04-26 | 23.36 | $23.22 | 58700 |
| 2023-04-25 | 23.51 | $23.04 | 135500 |
| 2023-04-24 | 23.77 | $23.73 | 95900 |
| 2023-04-21 | 23.88 | $24.20 | 70300 |
| 2023-04-20 | 23.88 | $24.38 | 125800 |
| 2023-04-19 | 23.83 | $24.54 | 58500 |
| 2023-04-18 | 23.72 | $23.82 | 74900 |
| 2023-04-17 | 23.85 | $24.45 | 99400 |
| 2023-04-14 | 23.81 | $23.78 | 98500 |
| 2023-04-13 | 23.99 | $24.12 | 108700 |
| 2023-04-12 | 24.12 | $24.00 | 112600 |
| 2023-04-11 | 24.34 | $24.79 | 79200 |
| 2023-04-10 | 24.36 | $24.85 | 114300 |
| 2023-04-06 | 24.39 | $24.93 | 102800 |
| 2023-04-05 | 24.42 | $24.45 | 111500 |
| 2023-04-04 | 24.63 | $24.86 | 139000 |
| 2023-04-03 | 24.78 | $25.38 | 154500 |
| 2023-03-31 | 24.81 | $25.83 | 216500 |
| 2023-03-30 | 24.72 | $25.43 | 135900 |
| 2023-03-29 | 24.76 | $25.61 | 156500 |
| 2023-03-28 | 24.78 | $25.53 | 115200 |
| 2023-03-27 | 24.85 | $25.97 | 99100 |
| 2023-03-24 | 24.83 | $25.84 | 150600 |
| 2023-03-23 | 24.87 | $24.99 | 189000 |
| 2023-03-22 | 25.21 | $25.45 | 214400 |
| 2023-03-21 | 25.51 | $26.87 | 218400 |
| 2023-03-20 | 25.46 | $25.40 | 228400 |
| 2023-03-17 | 25.89 | $25.09 | 841300 |
| 2023-03-16 | 26.54 | $26.67 | 239000 |
| 2023-03-15 | 26.86 | $25.74 | 245200 |
| 2023-03-14 | 27.56 | $26.04 | 350200 |
| 2023-03-13 | 28.35 | $25.50 | 366500 |
| 2023-03-10 | 29.49 | $27.47 | 276700 |
| 2023-03-09 | 30.27 | $28.65 | 321400 |
| 2023-03-08 | 30.84 | $30.11 | 141700 |
| 2023-03-07 | 31.09 | $30.35 | 189000 |
| 2023-03-06 | 31.31 | $31.42 | 265700 |
| 2023-03-03 | 31.24 | $31.17 | 126800 |
| 2023-03-02 | 31.23 | $30.85 | 108600 |
| 2023-03-01 | 31.32 | $31.30 | 184800 |
| 2023-02-28 | 31.29 | $31.31 | 212600 |
| 2023-02-27 | 31.24 | $31.31 | 257700 |
| 2023-02-24 | 31.18 | $31.21 | 135100 |
| 2023-02-23 | 31.13 | $31.18 | 130300 |
| 2023-02-22 | 31.09 | $30.79 | 120900 |
| 2023-02-21 | 31.15 | $30.95 | 195200 |
| 2023-02-17 | 31.18 | $31.38 | 129500 |
| 2023-02-16 | 31.07 | $30.71 | 138200 |
| 2023-02-15 | 31.15 | $30.73 | 115300 |
| 2023-02-14 | 31.24 | $30.53 | 84000 |
| 2023-02-13 | 31.41 | $31.03 | 135900 |
| 2023-02-10 | 31.46 | $30.80 | 104700 |
| 2023-02-09 | 31.58 | $31.07 | 81300 |
| 2023-02-08 | 31.64 | $31.66 | 84200 |
| 2023-02-07 | 31.52 | $31.94 | 134400 |
| 2023-02-06 | 31.28 | $31.89 | 127000 |
| 2023-02-03 | 31.00 | $32.16 | 116000 |
| 2023-02-02 | 30.57 | $31.83 | 133700 |
| 2023-02-01 | 30.15 | $31.08 | 139100 |
| 2023-01-31 | 29.88 | $30.65 | 165700 |
| 2023-01-30 | 29.70 | $29.51 | 147100 |
| 2023-01-27 | 29.84 | $29.69 | 104400 |
| 2023-01-26 | 29.96 | $30.02 | 97300 |
| 2023-01-25 | 30.02 | $30.06 | 79300 |
| 2023-01-24 | 30.08 | $30.36 | 55900 |
| 2023-01-23 | 30.06 | $30.63 | 91900 |
| 2023-01-20 | 29.97 | $30.55 | 128000 |
| 2023-01-19 | 29.89 | $29.89 | 120700 |
| 2023-01-18 | 30.01 | $30.00 | 115600 |
| 2023-01-17 | 30.13 | $30.65 | 119700 |
| 2023-01-13 | 30.08 | $30.67 | 67300 |
| 2023-01-12 | 30.02 | $30.55 | 114600 |
| 2023-01-11 | 30.01 | $30.62 | 71500 |
| 2023-01-10 | 29.98 | $30.43 | 102800 |
| 2023-01-09 | 30.02 | $30.21 | 184400 |
| 2023-01-06 | 30.14 | $30.16 | 137400 |
| 2023-01-05 | 30.33 | $29.77 | 160100 |
| 2023-01-04 | 30.70 | $30.37 | 179900 |
| 2023-01-03 | 30.96 | $31.28 | 112900 |
| 2022-12-30 | 31.01 | $32.01 | 114000 |
| 2022-12-29 | 30.85 | $31.78 | 78000 |
| 2022-12-28 | 30.73 | $31.33 | 54500 |
| 2022-12-27 | 30.75 | $31.58 | 54900 |
| 2022-12-23 | 30.71 | $31.62 | 57800 |
| 2022-12-22 | 30.67 | $31.09 | 80100 |
| 2022-12-21 | 30.80 | $30.98 | 100500 |
| 2022-12-20 | 31.01 | $30.45 | 140900 |
| 2022-12-19 | 31.45 | $30.48 | 115300 |
| 2022-12-16 | 31.99 | $30.66 | 339000 |
| 2022-12-15 | 32.60 | $30.92 | 230700 |
| 2022-12-14 | 33.27 | $32.50 | 184600 |
| 2022-12-13 | 33.59 | $33.33 | 157600 |
| 2022-12-12 | 33.72 | $33.50 | 263300 |
| 2022-12-09 | 33.82 | $33.40 | 68600 |
| 2022-12-08 | 33.98 | $33.43 | 73400 |
| 2022-12-07 | 34.16 | $33.50 | 70400 |
| 2022-12-06 | 34.35 | $33.87 | 74100 |
| 2022-12-05 | 34.46 | $33.81 | 148000 |
| 2022-12-02 | 34.60 | $34.52 | 114800 |
| 2022-12-01 | 34.55 | $34.22 | 102800 |
| 2022-11-30 | 34.57 | $34.19 | 213700 |
| 2022-11-29 | 34.59 | $33.87 | 53100 |
| 2022-11-28 | 34.71 | $33.76 | 53200 |
| 2022-11-25 | 34.88 | $34.71 | 42500 |
| 2022-11-23 | 34.78 | $34.54 | 56100 |
| 2022-11-22 | 34.69 | $34.50 | 109300 |
| 2022-11-21 | 34.58 | $34.38 | 103100 |
| 2022-11-18 | 34.46 | $33.96 | 82500 |
| 2022-11-17 | 34.45 | $34.29 | 68600 |
| 2022-11-16 | 34.31 | $34.41 | 144900 |
| 2022-11-15 | 34.09 | $34.70 | 179600 |
| 2022-11-14 | 33.71 | $33.89 | 92400 |
| 2022-11-11 | 33.49 | $33.86 | 109900 |
| 2022-11-10 | 33.23 | $33.91 | 143300 |
| 2022-11-09 | 32.88 | $32.86 | 94700 |
| 2022-11-08 | 32.78 | $32.40 | 91900 |
| 2022-11-07 | 32.80 | $32.81 | 99500 |
| 2022-11-04 | 32.67 | $32.62 | 92600 |
| 2022-11-03 | 32.57 | $31.95 | 79700 |
| 2022-11-02 | 32.66 | $32.48 | 107300 |
| 2022-11-01 | 32.58 | $33.05 | 139500 |
| 2022-10-31 | 32.30 | $32.74 | 197800 |
| 2022-10-28 | 32.05 | $32.60 | 254500 |
| 2022-10-27 | 31.77 | $31.66 | 150500 |
| 2022-10-26 | 31.73 | $31.65 | 76300 |
| 2022-10-25 | 31.68 | $31.60 | 117300 |
| 2022-10-24 | 31.62 | $31.68 | 106200 |
| 2022-10-21 | 31.52 | $31.47 | 86200 |
| 2022-10-20 | 31.46 | $30.92 | 62400 |
| 2022-10-19 | 31.55 | $31.80 | 97600 |
| 2022-10-18 | 31.38 | $31.66 | 119300 |
| 2022-10-17 | 31.21 | $31.90 | 142400 |
| 2022-10-14 | 30.93 | $31.60 | 75500 |
| 2022-10-13 | 30.67 | $31.61 | 158500 |
| 2022-10-12 | 30.35 | $30.72 | 103700 |
| 2022-10-11 | 30.25 | $30.67 | 111400 |
| 2022-10-10 | 30.13 | $30.14 | 170100 |
| 2022-10-07 | 30.17 | $30.36 | 136600 |
| 2022-10-06 | 30.14 | $30.18 | 191300 |
| 2022-10-05 | 30.16 | $30.40 | 66500 |
| 2022-10-04 | 30.13 | $30.67 | 103700 |
| 2022-10-03 | 30.00 | $29.86 | 118400 |
| 2022-09-30 | 30.11 | $29.87 | 120300 |
| 2022-09-29 | 30.23 | $30.00 | 167100 |
| 2022-09-28 | 30.35 | $30.40 | 107100 |
| 2022-09-27 | 30.37 | $29.82 | 91000 |
| 2022-09-26 | 30.57 | $29.98 | 110900 |
| 2022-09-23 | 30.77 | $30.46 | 96400 |
| 2022-09-22 | 30.86 | $30.67 | 78900 |
| 2022-09-21 | 30.90 | $30.97 | 135500 |
| 2022-09-20 | 30.85 | $30.91 | 95400 |
| 2022-09-19 | 30.81 | $30.97 | 109800 |
| 2022-09-16 | 30.73 | $30.44 | 323500 |
| 2022-09-15 | 30.81 | $31.17 | 210800 |
| 2022-09-14 | 30.67 | $30.87 | 151400 |
| 2022-09-13 | 30.58 | $30.21 | 93400 |
| 2022-09-12 | 30.69 | $31.31 | 117300 |
| 2022-09-09 | 30.47 | $30.88 | 63100 |
| 2022-09-08 | 30.34 | $30.61 | 55400 |
| 2022-09-07 | 30.26 | $30.40 | 97700 |
| 2022-09-06 | 30.24 | $29.77 | 133800 |
| 2022-09-02 | 30.40 | $30.01 | 94800 |
| 2022-09-01 | 30.53 | $29.86 | 125700 |
| 2022-08-31 | 30.73 | $29.90 | 197200 |
| 2022-08-30 | 30.95 | $30.16 | 66900 |
| 2022-08-29 | 31.13 | $30.17 | 56400 |
| 2022-08-26 | 31.35 | $30.27 | 104500 |
| 2022-08-25 | 31.57 | $31.26 | 83300 |
| 2022-08-24 | 31.51 | $31.00 | 94100 |
| 2022-08-23 | 31.51 | $30.92 | 113100 |
| 2022-08-22 | 31.53 | $31.10 | 117900 |
| 2022-08-19 | 31.48 | $31.50 | 125200 |
| 2022-08-18 | 31.28 | $31.63 | 69500 |
| 2022-08-17 | 30.98 | $31.34 | 64100 |
| 2022-08-16 | 30.69 | $31.68 | 356000 |
| 2022-08-15 | 30.22 | $30.47 | 282000 |
| 2022-08-12 | 30.03 | $30.53 | 92800 |
| 2022-08-11 | 29.77 | $30.18 | 37900 |
| 2022-08-10 | 29.56 | $29.87 | 71700 |
| 2022-08-09 | 29.39 | $29.32 | 52800 |
| 2022-08-08 | 29.37 | $29.12 | 56500 |
| 2022-08-05 | 29.39 | $29.21 | 70700 |
| 2022-08-04 | 29.39 | $29.21 | 71500 |
| 2022-08-03 | 29.39 | $29.40 | 117200 |
| 2022-08-02 | 29.32 | $28.84 | 74700 |
| 2022-08-01 | 29.41 | $29.09 | 168400 |
| 2022-07-29 | 29.44 | $29.00 | 111500 |
| 2022-07-28 | 29.50 | $28.58 | 221700 |
| 2022-07-27 | 29.70 | $30.66 | 171600 |
| 2022-07-26 | 29.28 | $29.68 | 64000 |
| 2022-07-25 | 29.07 | $29.54 | 65900 |
| 2022-07-22 | 28.86 | $29.15 | 34600 |
| 2022-07-21 | 28.73 | $29.34 | 32200 |
| 2022-07-20 | 28.51 | $29.05 | 54900 |
| 2022-07-19 | 28.33 | $29.16 | 32500 |
| 2022-07-18 | 28.09 | $28.34 | 40500 |
| 2022-07-15 | 28.06 | $28.39 | 49400 |
| 2022-07-14 | 28.01 | $27.69 | 87300 |
| 2022-07-13 | 28.18 | $27.67 | 63100 |
| 2022-07-12 | 28.39 | $27.96 | 34100 |
| 2022-07-11 | 28.57 | $28.12 | 33700 |
| 2022-07-08 | 28.74 | $28.58 | 40000 |
| 2022-07-07 | 28.80 | $28.58 | 31200 |
| 2022-07-06 | 28.88 | $28.70 | 60900 |
| 2022-07-05 | 28.94 | $29.28 | 57600 |
| 2022-07-01 | 28.84 | $29.26 | 52800 |
| 2022-06-30 | 28.72 | $28.60 | 35500 |
| 2022-06-29 | 28.80 | $28.91 | 28200 |
| 2022-06-28 | 28.79 | $28.88 | 36800 |
| 2022-06-27 | 28.80 | $29.28 | 38100 |
| 2022-06-24 | 28.70 | $29.55 | 184100 |
| 2022-06-23 | 28.49 | $28.73 | 48000 |
| 2022-06-22 | 28.50 | $29.02 | 64400 |
| 2022-06-21 | 28.43 | $29.00 | 42900 |
| 2022-06-17 | 28.37 | $28.57 | 106400 |
| 2022-06-16 | 28.44 | $28.19 | 77900 |
| 2022-06-15 | 28.66 | $28.57 | 50900 |
| 2022-06-14 | 28.81 | $28.52 | 42800 |
| 2022-06-13 | 29.03 | $28.38 | 78400 |
| 2022-06-10 | 29.35 | $28.84 | 102100 |
| 2022-06-09 | 29.61 | $29.50 | 74300 |
| 2022-06-08 | 29.72 | $29.72 | 55900 |
| 2022-06-07 | 29.79 | $29.94 | 44200 |
| 2022-06-06 | 29.82 | $30.09 | 33800 |
| 2022-06-03 | 29.81 | $30.07 | 45600 |
| 2022-06-02 | 29.82 | $30.55 | 44900 |
| 2022-06-01 | 29.69 | $30.57 | 81000 |
| 2022-05-31 | 29.54 | $30.10 | 85800 |
| 2022-05-27 | 29.51 | $30.26 | 30400 |
| 2022-05-26 | 29.44 | $30.10 | 45000 |
| 2022-05-25 | 29.42 | $29.49 | 55500 |
| 2022-05-24 | 29.60 | $29.67 | 104900 |
| 2022-05-23 | 29.79 | $29.96 | 46900 |
| 2022-05-20 | 29.94 | $29.60 | 49600 |
| 2022-05-19 | 30.25 | $29.43 | 62700 |
| 2022-05-18 | 30.71 | $30.10 | 50200 |
| 2022-05-17 | 31.06 | $31.04 | 47300 |
| 2022-05-16 | 31.20 | $30.19 | 68500 |
| 2022-05-13 | 31.64 | $31.12 | 71000 |
| 2022-05-12 | 31.91 | $31.24 | 40800 |
| 2022-05-11 | 32.20 | $31.74 | 93300 |
| 2022-05-10 | 32.39 | $31.79 | 45800 |
| 2022-05-09 | 32.63 | $32.35 | 68700 |
| 2022-05-06 | 32.73 | $32.49 | 46700 |
| 2022-05-05 | 32.82 | $32.71 | 40800 |
| 2022-05-04 | 32.86 | $33.65 | 69600 |
| 2022-05-03 | 32.62 | $32.97 | 73400 |
| 2022-05-02 | 32.54 | $32.61 | 82000 |
| 2022-04-29 | 32.57 | $32.19 | 163300 |
| 2022-04-28 | 32.74 | $32.71 | 51500 |
| 2022-04-27 | 32.78 | $32.56 | 142400 |
| 2022-04-26 | 32.89 | $32.49 | 92200 |
| 2022-04-25 | 33.05 | $32.92 | 76400 |
| 2022-04-22 | 33.10 | $32.66 | 81300 |
| 2022-04-21 | 33.26 | $33.91 | 100200 |
| 2022-04-20 | 33.06 | $34.13 | 100900 |
| 2022-04-19 | 32.75 | $33.63 | 94100 |
| 2022-04-18 | 32.54 | $32.74 | 61400 |
| 2022-04-14 | 32.57 | $32.66 | 97300 |
| 2022-04-13 | 32.65 | $32.84 | 37900 |
| 2022-04-12 | 32.69 | $32.68 | 41600 |
| 2022-04-11 | 32.80 | $32.65 | 36600 |
| 2022-04-08 | 32.96 | $32.54 | 48600 |
| 2022-04-07 | 33.19 | $32.65 | 126100 |
| 2022-04-06 | 33.45 | $33.22 | 71400 |
| 2022-04-05 | 33.59 | $33.91 | 110700 |
| 2022-04-04 | 33.56 | $33.32 | 254900 |
| 2022-04-01 | 33.70 | $33.12 | 191100 |
| 2022-03-31 | 33.95 | $33.66 | 76100 |
| 2022-03-30 | 34.09 | $33.75 | 41300 |
| 2022-03-29 | 34.23 | $34.57 | 68600 |
| 2022-03-28 | 34.16 | $34.00 | 44800 |
| 2022-03-25 | 34.24 | $34.44 | 72200 |
| 2022-03-24 | 34.22 | $33.96 | 30900 |
| 2022-03-23 | 34.35 | $33.94 | 42300 |
| 2022-03-22 | 34.51 | $34.93 | 145700 |
| 2022-03-21 | 34.41 | $34.35 | 26200 |
| 2022-03-18 | 34.47 | $34.59 | 154600 |
| 2022-03-17 | 34.48 | $34.88 | 44500 |
| 2022-03-16 | 34.40 | $35.08 | 194900 |
| 2022-03-15 | 34.24 | $34.97 | 57400 |
| 2022-03-14 | 34.10 | $35.04 | 61200 |
| 2022-03-11 | 33.91 | $34.97 | 49400 |
| 2022-03-10 | 33.72 | $34.23 | 38300 |
| 2022-03-09 | 33.74 | $34.16 | 53800 |
| 2022-03-08 | 33.80 | $33.46 | 49100 |
| 2022-03-07 | 34.10 | $33.68 | 68100 |
| 2022-03-04 | 34.42 | $33.77 | 75300 |
| 2022-03-03 | 34.80 | $34.89 | 35300 |
| 2022-03-02 | 34.91 | $35.03 | 56800 |
| 2022-03-01 | 35.02 | $33.93 | 66100 |
| 2022-02-28 | 35.51 | $35.31 | 59800 |
| 2022-02-25 | 35.68 | $35.81 | 40600 |
| 2022-02-24 | 35.74 | $35.09 | 42900 |
| 2022-02-23 | 36.04 | $35.67 | 32600 |
| 2022-02-22 | 36.24 | $36.01 | 31400 |
| 2022-02-18 | 36.38 | $36.36 | 57300 |
| 2022-02-17 | 36.45 | $36.00 | 35800 |
| 2022-02-16 | 36.65 | $37.07 | 28100 |
| 2022-02-15 | 36.57 | $37.40 | 77300 |
| 2022-02-14 | 36.36 | $36.47 | 63900 |
| 2022-02-11 | 36.42 | $36.51 | 48200 |
| 2022-02-10 | 36.48 | $36.50 | 74900 |
| 2022-02-09 | 36.56 | $37.46 | 55600 |
| 2022-02-08 | 36.37 | $37.97 | 573300 |
| 2022-02-07 | 35.99 | $36.36 | 40800 |
| 2022-02-04 | 36.05 | $36.84 | 141200 |
| 2022-02-03 | 35.98 | $36.15 | 116600 |
| 2022-02-02 | 36.13 | $36.00 | 60000 |
| 2022-02-01 | 36.38 | $36.24 | 43200 |
| 2022-01-31 | 36.62 | $36.07 | 69000 |
| 2022-01-28 | 36.97 | $35.99 | 111900 |
| 2022-01-27 | 37.45 | $36.82 | 54800 |
| 2022-01-26 | 37.77 | $37.21 | 70400 |
| 2022-01-25 | 38.05 | $37.92 | 102200 |
| 2022-01-24 | 38.17 | $38.10 | 93100 |
| 2022-01-21 | 38.27 | $37.29 | 57400 |
| 2022-01-20 | 38.65 | $37.08 | 55000 |
| 2022-01-19 | 39.18 | $38.33 | 31400 |
| 2022-01-18 | 39.43 | $39.03 | 49600 |
| 2022-01-14 | 39.52 | $39.48 | 24800 |
| 2022-01-13 | 39.47 | $39.37 | 33100 |
| 2022-01-12 | 39.45 | $39.37 | 40300 |
| 2022-01-11 | 39.43 | $39.46 | 45400 |
| 2022-01-10 | 39.37 | $39.51 | 42900 |
| 2022-01-07 | 39.27 | $39.75 | 27800 |
| 2022-01-06 | 39.08 | $39.94 | 32900 |
| 2022-01-05 | 38.79 | $39.07 | 39600 |
| 2022-01-04 | 38.71 | $39.27 | 38800 |
| 2022-01-03 | 38.55 | $39.00 | 44200 |
| 2021-12-31 | 38.45 | $38.62 | 39600 |
| 2021-12-30 | 38.45 | $38.74 | 27900 |
| 2021-12-29 | 38.42 | $38.96 | 37000 |
| 2021-12-28 | 38.32 | $39.03 | 27200 |
| 2021-12-27 | 38.18 | $39.03 | 30900 |
| 2021-12-23 | 38.02 | $38.58 | 31500 |
| 2021-12-22 | 37.98 | $38.40 | 47300 |
| 2021-12-21 | 38.00 | $38.33 | 38500 |
| 2021-12-20 | 38.05 | $37.71 | 60600 |
| 2021-12-17 | 38.33 | $37.96 | 282900 |
| 2021-12-16 | 38.60 | $39.19 | 75100 |
| 2021-12-15 | 38.55 | $39.42 | 68500 |
| 2021-12-14 | 38.42 | $39.24 | 51500 |
| 2021-12-13 | 38.34 | $39.00 | 125900 |
| 2021-12-10 | 38.33 | $38.48 | 38300 |
| 2021-12-09 | 38.50 | $38.51 | 32400 |
| 2021-12-08 | 38.70 | $38.87 | 24500 |
| 2021-12-07 | 38.86 | $38.95 | 64400 |
| 2021-12-06 | 39.03 | $39.15 | 44400 |
| 2021-12-03 | 39.19 | $38.93 | 30000 |
| 2021-12-02 | 39.46 | $39.61 | 35300 |
| 2021-12-01 | 39.59 | $38.37 | 42200 |
| 2021-11-30 | 40.16 | $38.86 | 49400 |
| 2021-11-29 | 40.69 | $39.11 | 43400 |
| 2021-11-26 | 41.27 | $39.15 | 34900 |
| 2021-11-24 | 41.96 | $41.99 | 27000 |
| 2021-11-23 | 41.89 | $41.91 | 56900 |
| 2021-11-22 | 41.83 | $41.56 | 207800 |
| 2021-11-19 | 41.86 | $40.87 | 39100 |
| 2021-11-18 | 42.11 | $41.11 | 46000 |
| 2021-11-17 | 42.34 | $41.29 | 40600 |
| 2021-11-16 | 42.54 | $41.87 | 39700 |
| 2021-11-15 | 42.59 | $42.13 | 36000 |
| 2021-11-12 | 42.55 | $42.12 | 39400 |
| 2021-11-11 | 42.49 | $42.28 | 27000 |
| 2021-11-10 | 42.36 | $42.16 | 41400 |
| 2021-11-09 | 42.22 | $42.36 | 60200 |
| 2021-11-08 | 41.97 | $42.34 | 66200 |
| 2021-11-05 | 41.66 | $41.94 | 68000 |
| 2021-11-04 | 41.39 | $41.31 | 45100 |
| 2021-11-03 | 41.25 | $41.97 | 53900 |
| 2021-11-02 | 40.86 | $40.99 | 45400 |
| 2021-11-01 | 40.69 | $41.02 | 59100 |
| 2021-10-29 | 40.47 | $40.25 | 105400 |
| 2021-10-28 | 40.43 | $40.30 | 68700 |
| 2021-10-27 | 40.36 | $40.00 | 50500 |
| 2021-10-26 | 40.35 | $41.56 | 108000 |
| 2021-10-25 | 39.85 | $42.06 | 184700 |
| 2021-10-22 | 39.08 | $39.75 | 420500 |
| 2021-10-21 | 38.86 | $39.37 | 226400 |
| 2021-10-20 | 38.73 | $39.02 | 144200 |
| 2021-10-19 | 38.67 | $38.48 | 25800 |
| 2021-10-18 | 38.78 | $38.72 | 40000 |
| 2021-10-15 | 38.84 | $38.73 | 72100 |
| 2021-10-14 | 38.90 | $39.00 | 98100 |
| 2021-10-13 | 38.90 | $39.00 | 39300 |
| 2021-10-12 | 38.91 | $38.85 | 26600 |
| 2021-10-11 | 38.96 | $38.61 | 42600 |
| 2021-10-08 | 39.10 | $39.08 | 97200 |
| 2021-10-07 | 39.12 | $39.50 | 79000 |
| 2021-10-06 | 39.02 | $39.02 | 64000 |
| 2021-10-05 | 39.05 | $39.26 | 50100 |
| 2021-10-04 | 39.01 | $39.13 | 85000 |
| 2021-10-01 | 39.00 | $39.36 | 151800 |
| 2021-09-30 | 38.93 | $38.78 | 55200 |
| 2021-09-29 | 39.02 | $39.25 | 84600 |
| 2021-09-28 | 38.99 | $39.00 | 89400 |
| 2021-09-27 | 39.03 | $39.35 | 266100 |
| 2021-09-24 | 38.97 | $39.19 | 71900 |
| 2021-09-23 | 38.95 | $39.27 | 83200 |
| 2021-09-22 | 38.90 | $39.04 | 31800 |
| 2021-09-21 | 38.92 | $38.49 | 18800 |
| 2021-09-20 | 39.12 | $38.56 | 38900 |
| 2021-09-17 | 39.35 | $39.89 | 200400 |
| 2021-09-16 | 39.21 | $38.99 | 33000 |
| 2021-09-15 | 39.32 | $39.18 | 57400 |
| 2021-09-14 | 39.39 | $38.31 | 229100 |
| 2021-09-13 | 39.75 | $39.33 | 43000 |
| 2021-09-10 | 39.87 | $39.06 | 41200 |
| 2021-09-09 | 40.10 | $39.46 | 37700 |
| 2021-09-08 | 40.25 | $39.70 | 36100 |
| 2021-09-07 | 40.34 | $39.95 | 36000 |
| 2021-09-03 | 40.37 | $40.11 | 30800 |
| 2021-09-02 | 40.35 | $40.52 | 103200 |
| 2021-09-01 | 40.18 | $40.28 | 182700 |
| 2021-08-31 | 40.05 | $40.52 | 92900 |
| 2021-08-30 | 39.80 | $39.67 | 94100 |
| 2021-08-27 | 39.76 | $40.73 | 160000 |
| 2021-08-26 | 39.37 | $39.05 | 67300 |
| 2021-08-25 | 39.42 | $39.49 | 66600 |
| 2021-08-24 | 39.33 | $39.26 | 51700 |
| 2021-08-23 | 39.30 | $39.05 | 36700 |
| 2021-08-20 | 39.32 | $38.84 | 99500 |
| 2021-08-19 | 39.40 | $37.85 | 37100 |
| 2021-08-18 | 39.81 | $38.10 | 32700 |
| 2021-08-17 | 40.22 | $38.30 | 80600 |
| 2021-08-16 | 40.64 | $39.51 | 84600 |
| 2021-08-13 | 40.75 | $40.30 | 66500 |
| 2021-08-12 | 40.63 | $40.72 | 77400 |
| 2021-08-11 | 40.32 | $41.26 | 125600 |
| 2021-08-10 | 39.76 | $40.80 | 102400 |
| 2021-08-09 | 39.20 | $40.14 | 247100 |
| 2021-08-06 | 38.73 | $39.20 | 73900 |
| 2021-08-05 | 38.43 | $38.40 | 22300 |
| 2021-08-04 | 38.33 | $37.82 | 38300 |
| 2021-08-03 | 38.37 | $38.84 | 37800 |
| 2021-08-02 | 38.09 | $38.41 | 49400 |
| 2021-07-30 | 37.89 | $38.57 | 50200 |
| 2021-07-29 | 37.58 | $38.53 | 25300 |
| 2021-07-28 | 37.23 | $37.80 | 80200 |
| 2021-07-27 | 37.02 | $37.52 | 30100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.14
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.81
Average
49.35
Maximum
78.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 42.14 | $33.81 | 2.3M |
| 2025-03-28 | 41.12 | $33.65 | 180300 |
| 2025-03-27 | 48.19 | $35.05 | 167200 |
| 2025-03-26 | 50.74 | $35.48 | 333400 |
| 2025-03-25 | 51.71 | $35.64 | 126800 |
| 2025-03-24 | 52.60 | $35.79 | 175100 |
| 2025-03-21 | 48.43 | $35.05 | 496700 |
| 2025-03-20 | 47.11 | $34.83 | 105900 |
| 2025-03-19 | 47.69 | $34.94 | 94500 |
| 2025-03-18 | 45.56 | $34.57 | 103500 |
| 2025-03-17 | 46.53 | $34.77 | 204000 |
| 2025-03-14 | 44.15 | $34.35 | 146800 |
| 2025-03-13 | 34.29 | $32.86 | 59700 |
| 2025-03-12 | 36.34 | $33.36 | 102600 |
| 2025-03-11 | 33.47 | $32.98 | 105300 |
| 2025-03-10 | 34.20 | $33.17 | 141302 |
| 2025-03-07 | 39.91 | $34.48 | 111000 |
| 2025-03-06 | 39.70 | $34.45 | 98700 |
| 2025-03-05 | 40.02 | $34.52 | 119000 |
| 2025-03-04 | 40.33 | $34.59 | 159800 |
| 2025-03-03 | 44.95 | $35.56 | 162500 |
| 2025-02-28 | 45.51 | $35.67 | 92700 |
| 2025-02-27 | 42.92 | $35.25 | 126400 |
| 2025-02-26 | 43.25 | $35.32 | 160400 |
| 2025-02-25 | 44.77 | $35.65 | 156000 |
| 2025-02-24 | 44.71 | $35.64 | 151000 |
| 2025-02-21 | 46.59 | $36.06 | 158600 |
| 2025-02-20 | 49.41 | $36.66 | 173100 |
| 2025-02-19 | 50.77 | $36.94 | 99100 |
| 2025-02-18 | 54.38 | $37.65 | 161500 |
| 2025-02-14 | 55.16 | $37.80 | 108600 |
| 2025-02-13 | 55.00 | $37.76 | 107200 |
| 2025-02-12 | 53.49 | $37.39 | 106000 |
| 2025-02-11 | 57.70 | $38.24 | 219100 |
| 2025-02-10 | 53.31 | $37.17 | 145600 |
| 2025-02-07 | 58.97 | $38.21 | 149600 |
| 2025-02-06 | 63.72 | $38.98 | 119500 |
| 2025-02-05 | 63.39 | $38.89 | 126900 |
| 2025-02-04 | 61.75 | $38.44 | 116500 |
| 2025-02-03 | 58.83 | $37.69 | 122300 |
| 2025-01-31 | 62.84 | $38.35 | 251700 |
| 2025-01-30 | 65.08 | $38.70 | 202700 |
| 2025-01-29 | 60.46 | $37.49 | 168200 |
| 2025-01-28 | 58.56 | $37.05 | 83600 |
| 2025-01-27 | 57.91 | $36.90 | 161200 |
| 2025-01-24 | 53.49 | $35.95 | 127900 |
| 2025-01-23 | 53.89 | $36.02 | 227700 |
| 2025-01-22 | 53.14 | $35.86 | 131300 |
| 2025-01-21 | 54.95 | $36.20 | 216900 |
| 2025-01-17 | 52.51 | $35.66 | 118600 |
| 2025-01-16 | 50.33 | $35.20 | 79600 |
| 2025-01-15 | 51.85 | $35.51 | 90400 |
| 2025-01-14 | 49.51 | $35.01 | 142200 |
| 2025-01-13 | 41.40 | $33.51 | 168500 |
| 2025-01-10 | 39.23 | $33.16 | 144500 |
| 2025-01-08 | 43.95 | $34.23 | 96800 |
| 2025-01-07 | 44.37 | $34.32 | 125000 |
| 2025-01-06 | 51.00 | $35.59 | 136100 |
| 2025-01-03 | 49.30 | $35.29 | 102800 |
| 2025-01-02 | 45.92 | $34.72 | 123100 |
| 2024-12-31 | 47.39 | $35.00 | 177300 |
| 2024-12-30 | 47.45 | $35.01 | 180300 |
| 2024-12-27 | 47.17 | $34.96 | 108700 |
| 2024-12-26 | 48.57 | $35.25 | 79300 |
| 2024-12-24 | 47.08 | $34.96 | 46600 |
| 2024-12-23 | 45.05 | $34.57 | 146500 |
| 2024-12-20 | 44.89 | $34.54 | 759200 |
| 2024-12-19 | 41.73 | $33.93 | 156600 |
| 2024-12-18 | 42.22 | $34.06 | 204800 |
| 2024-12-17 | 51.37 | $36.13 | 155800 |
| 2024-12-16 | 56.05 | $36.97 | 121600 |
| 2024-12-13 | 52.10 | $36.17 | 66100 |
| 2024-12-12 | 52.77 | $36.29 | 73800 |
| 2024-12-11 | 55.57 | $36.78 | 140600 |
| 2024-12-10 | 54.83 | $36.62 | 99000 |
| 2024-12-09 | 54.65 | $36.58 | 76300 |
| 2024-12-06 | 57.82 | $37.16 | 58200 |
| 2024-12-05 | 57.17 | $37.00 | 70400 |
| 2024-12-04 | 58.79 | $37.30 | 123000 |
| 2024-12-03 | 56.11 | $36.62 | 59900 |
| 2024-12-02 | 59.51 | $37.25 | 106400 |
| 2024-11-29 | 59.10 | $37.14 | 72200 |
| 2024-11-27 | 60.64 | $37.43 | 69100 |
| 2024-11-26 | 62.35 | $37.75 | 97800 |
| 2024-11-25 | 64.89 | $38.22 | 141900 |
| 2024-11-22 | 63.16 | $37.65 | 130900 |
| 2024-11-21 | 60.70 | $36.89 | 102700 |
| 2024-11-20 | 57.13 | $35.89 | 54400 |
| 2024-11-19 | 57.88 | $36.04 | 60000 |
| 2024-11-18 | 58.46 | $36.16 | 79700 |
| 2024-11-15 | 59.46 | $36.37 | 94600 |
| 2024-11-14 | 59.08 | $36.25 | 93400 |
| 2024-11-13 | 60.60 | $36.59 | 124400 |
| 2024-11-12 | 62.96 | $37.11 | 149700 |
| 2024-11-11 | 65.33 | $37.62 | 160500 |
| 2024-11-08 | 62.55 | $36.56 | 102500 |
| 2024-11-07 | 62.22 | $36.44 | 174800 |
| 2024-11-06 | 69.14 | $37.89 | 589600 |
| 2024-11-05 | 55.03 | $33.58 | 115300 |
| 2024-11-04 | 51.14 | $32.79 | 118200 |
| 2024-11-01 | 53.12 | $33.15 | 86900 |
| 2024-10-31 | 54.93 | $33.47 | 116100 |
| 2024-10-30 | 58.47 | $34.07 | 123000 |
| 2024-10-29 | 58.12 | $33.99 | 117700 |
| 2024-10-28 | 59.76 | $34.27 | 98700 |
| 2024-10-25 | 54.16 | $32.99 | 138700 |
| 2024-10-24 | 55.48 | $33.22 | 141700 |
| 2024-10-23 | 58.85 | $33.79 | 164100 |
| 2024-10-22 | 51.88 | $32.36 | 100400 |
| 2024-10-21 | 49.68 | $31.97 | 101600 |
| 2024-10-18 | 58.35 | $33.30 | 79600 |
| 2024-10-17 | 63.58 | $33.96 | 78500 |
| 2024-10-16 | 63.39 | $33.92 | 123900 |
| 2024-10-15 | 59.60 | $33.16 | 115100 |
| 2024-10-14 | 57.05 | $32.70 | 89300 |
| 2024-10-11 | 55.73 | $32.47 | 140800 |
| 2024-10-10 | 47.31 | $31.22 | 194000 |
| 2024-10-09 | 47.45 | $31.24 | 118400 |
| 2024-10-08 | 47.45 | $31.24 | 109000 |
| 2024-10-07 | 47.70 | $31.28 | 80000 |
| 2024-10-04 | 47.94 | $31.32 | 206700 |
| 2024-10-03 | 45.74 | $30.98 | 149900 |
| 2024-10-02 | 45.74 | $30.98 | 106500 |
| 2024-10-01 | 45.84 | $31.00 | 153100 |
| 2024-09-30 | 52.13 | $32.13 | 88600 |
| 2024-09-27 | 49.33 | $31.65 | 76200 |
| 2024-09-26 | 49.03 | $31.60 | 106700 |
| 2024-09-25 | 48.34 | $31.48 | 168000 |
| 2024-09-24 | 51.65 | $32.08 | 109800 |
| 2024-09-23 | 54.23 | $32.52 | 129700 |
| 2024-09-20 | 55.74 | $32.77 | 489500 |
| 2024-09-19 | 63.89 | $33.98 | 208700 |
| 2024-09-18 | 58.06 | $32.77 | 187400 |
| 2024-09-17 | 57.47 | $32.66 | 128100 |
| 2024-09-16 | 56.46 | $32.47 | 144900 |
| 2024-09-13 | 54.69 | $32.14 | 169200 |
| 2024-09-12 | 48.32 | $31.09 | 95200 |
| 2024-09-11 | 48.69 | $31.15 | 129700 |
| 2024-09-10 | 52.59 | $31.76 | 183200 |
| 2024-09-09 | 52.18 | $31.69 | 229600 |
| 2024-09-06 | 54.05 | $31.98 | 217200 |
| 2024-09-05 | 58.76 | $32.66 | 149300 |
| 2024-09-04 | 63.06 | $33.22 | 221900 |
| 2024-09-03 | 68.77 | $33.89 | 196100 |
| 2024-08-30 | 72.21 | $34.26 | 175100 |
| 2024-08-29 | 71.36 | $34.03 | 201700 |
| 2024-08-28 | 69.89 | $33.64 | 156400 |
| 2024-08-27 | 68.83 | $33.37 | 219700 |
| 2024-08-26 | 69.00 | $33.39 | 191100 |
| 2024-08-23 | 69.57 | $33.46 | 426600 |
| 2024-08-22 | 63.60 | $32.00 | 317200 |
| 2024-08-21 | 63.08 | $31.89 | 216400 |
| 2024-08-20 | 63.95 | $32.00 | 214900 |
| 2024-08-19 | 66.06 | $32.27 | 304900 |
| 2024-08-16 | 65.46 | $32.12 | 376600 |
| 2024-08-15 | 63.53 | $31.65 | 710900 |
| 2024-08-14 | 60.79 | $31.03 | 397000 |
| 2024-08-13 | 61.86 | $31.18 | 377100 |
| 2024-08-12 | 61.73 | $31.15 | 234100 |
| 2024-08-09 | 61.61 | $31.12 | 387200 |
| 2024-08-08 | 65.80 | $31.75 | 300800 |
| 2024-08-07 | 66.35 | $31.83 | 380900 |
| 2024-08-06 | 66.54 | $31.86 | 288800 |
| 2024-08-05 | 65.44 | $31.52 | 403700 |
| 2024-08-02 | 70.15 | $32.25 | 703600 |
| 2024-08-01 | 69.64 | $32.07 | 926900 |
| 2024-07-31 | 78.53 | $33.32 | 925600 |
| 2024-07-30 | 78.47 | $33.29 | 2.5M |
| 2024-07-29 | 71.45 | $30.63 | 188400 |
| 2024-07-26 | 72.89 | $30.80 | 255000 |
| 2024-07-25 | 71.13 | $30.26 | 305000 |
| 2024-07-24 | 68.74 | $29.59 | 224900 |
| 2024-07-23 | 72.13 | $29.99 | 295100 |
| 2024-07-22 | 70.25 | $29.45 | 193400 |
| 2024-07-19 | 69.30 | $29.19 | 140000 |
| 2024-07-18 | 68.83 | $29.06 | 201300 |
| 2024-07-17 | 72.92 | $29.56 | 299700 |
| 2024-07-16 | 72.36 | $29.38 | 301700 |
| 2024-07-15 | 68.58 | $28.28 | 235300 |
| 2024-07-12 | 65.96 | $27.63 | 204500 |
| 2024-07-11 | 65.67 | $27.56 | 181600 |
| 2024-07-10 | 57.48 | $25.91 | 80400 |
| 2024-07-09 | 54.55 | $25.44 | 99900 |
| 2024-07-08 | 51.66 | $25.01 | 84600 |
| 2024-07-05 | 49.15 | $24.66 | 106500 |
| 2024-07-03 | 53.85 | $25.28 | 73800 |
| 2024-07-02 | 60.09 | $25.99 | 75700 |
| 2024-07-01 | 56.95 | $25.52 | 140400 |
| 2024-06-28 | 61.45 | $25.98 | 607900 |
| 2024-06-27 | 52.17 | $24.79 | 96400 |
| 2024-06-26 | 50.16 | $24.58 | 106500 |
| 2024-06-25 | 46.27 | $24.20 | 79100 |
| 2024-06-24 | 47.86 | $24.37 | 97900 |
| 2024-06-21 | 43.29 | $23.95 | 316600 |
| 2024-06-20 | 44.26 | $24.06 | 80400 |
| 2024-06-18 | 44.34 | $24.07 | 78400 |
| 2024-06-17 | 44.67 | $24.11 | 91600 |
| 2024-06-14 | 41.71 | $23.82 | 86300 |
| 2024-06-13 | 43.86 | $24.10 | 115900 |
| 2024-06-12 | 46.46 | $24.42 | 146200 |
| 2024-06-11 | 41.30 | $23.92 | 142400 |
| 2024-06-10 | 42.15 | $24.03 | 88400 |
| 2024-06-07 | 46.17 | $24.52 | 75000 |
| 2024-06-06 | 47.13 | $24.63 | 89200 |
| 2024-06-05 | 46.55 | $24.57 | 74100 |
| 2024-06-04 | 43.94 | $24.30 | 102600 |
| 2024-06-03 | 47.54 | $24.74 | 117600 |
| 2024-05-31 | 53.27 | $25.35 | 180700 |
| 2024-05-30 | 49.16 | $24.92 | 101500 |
| 2024-05-29 | 43.82 | $24.43 | 166500 |
| 2024-05-28 | 48.79 | $24.93 | 132200 |
| 2024-05-24 | 49.76 | $25.02 | 152300 |
| 2024-05-23 | 50.60 | $25.10 | 179200 |
| 2024-05-22 | 52.73 | $25.30 | 85900 |
| 2024-05-21 | 57.19 | $25.69 | 80600 |
| 2024-05-20 | 57.54 | $25.72 | 137000 |
| 2024-05-17 | 58.46 | $25.80 | 309700 |
| 2024-05-16 | 59.48 | $25.89 | 162000 |
| 2024-05-15 | 58.80 | $25.80 | 127700 |
| 2024-05-14 | 56.65 | $25.52 | 134500 |
| 2024-05-13 | 56.57 | $25.51 | 402200 |
| 2024-05-10 | 56.50 | $25.50 | 258300 |
| 2024-05-09 | 56.59 | $25.51 | 157200 |
| 2024-05-08 | 54.65 | $25.23 | 172500 |
| 2024-05-07 | 53.95 | $25.13 | 141500 |
| 2024-05-06 | 53.75 | $25.10 | 176500 |
| 2024-05-03 | 51.52 | $24.77 | 135400 |
| 2024-05-02 | 49.48 | $24.48 | 179600 |
| 2024-05-01 | 47.08 | $24.15 | 139500 |
| 2024-04-30 | 45.51 | $23.94 | 78900 |
| 2024-04-29 | 46.70 | $24.13 | 146600 |
| 2024-04-26 | 45.05 | $23.90 | 93900 |
| 2024-04-25 | 52.73 | $25.04 | 200200 |
| 2024-04-24 | 54.60 | $25.28 | 107100 |
| 2024-04-23 | 54.15 | $25.21 | 102600 |
| 2024-04-22 | 50.13 | $24.61 | 125500 |
| 2024-04-19 | 49.72 | $24.55 | 136500 |
| 2024-04-18 | 43.41 | $23.71 | 172700 |
| 2024-04-17 | 41.24 | $23.45 | 161700 |
| 2024-04-16 | 38.66 | $23.15 | 86200 |
| 2024-04-15 | 39.76 | $23.35 | 101100 |
| 2024-04-12 | 40.20 | $23.43 | 60300 |
| 2024-04-11 | 41.95 | $23.75 | 102000 |
| 2024-04-10 | 41.65 | $23.71 | 147600 |
| 2024-04-09 | 49.17 | $24.95 | 82700 |
| 2024-04-08 | 46.97 | $24.65 | 106400 |
| 2024-04-05 | 43.65 | $24.22 | 107400 |
| 2024-04-04 | 42.93 | $24.13 | 273500 |
| 2024-04-03 | 44.97 | $24.47 | 350400 |
| 2024-04-02 | 51.06 | $25.37 | 211900 |
| 2024-04-01 | 52.10 | $25.51 | 330200 |
| 2024-03-28 | 55.49 | $25.95 | 290300 |
| 2024-03-27 | 51.62 | $25.38 | 124700 |
| 2024-03-26 | 45.99 | $24.66 | 105000 |
| 2024-03-25 | 48.06 | $24.94 | 139800 |
| 2024-03-22 | 46.17 | $24.71 | 161400 |
| 2024-03-21 | 46.80 | $24.80 | 243900 |
| 2024-03-20 | 46.10 | $24.71 | 174500 |
| 2024-03-19 | 38.20 | $23.79 | 219800 |
| 2024-03-18 | 39.27 | $23.97 | 160800 |
| 2024-03-15 | 42.61 | $24.50 | 1.3M |
| 2024-03-14 | 39.76 | $24.19 | 242600 |
| 2024-03-13 | 47.14 | $25.22 | 213600 |
| 2024-03-12 | 53.36 | $25.90 | 116000 |
| 2024-03-11 | 53.85 | $25.95 | 112600 |
| 2024-03-08 | 54.33 | $26.00 | 156900 |
| 2024-03-07 | 52.31 | $25.75 | 197200 |
| 2024-03-06 | 52.31 | $25.75 | 180600 |
| 2024-03-05 | 50.66 | $25.54 | 232900 |
| 2024-03-04 | 47.80 | $25.19 | 392700 |
| 2024-03-01 | 44.47 | $24.81 | 98500 |
| 2024-02-29 | 44.62 | $24.83 | 158300 |
| 2024-02-28 | 39.97 | $24.32 | 143900 |
| 2024-02-27 | 39.02 | $24.22 | 116600 |
| 2024-02-26 | 38.37 | $24.15 | 146100 |
| 2024-02-23 | 40.05 | $24.44 | 100700 |
| 2024-02-22 | 40.34 | $24.49 | 178200 |
| 2024-02-21 | 40.01 | $24.45 | 105500 |
| 2024-02-20 | 40.98 | $24.63 | 99700 |
| 2024-02-16 | 43.01 | $25.00 | 154500 |
| 2024-02-15 | 42.86 | $24.98 | 207400 |
| 2024-02-14 | 35.25 | $24.01 | 149500 |
| 2024-02-13 | 34.39 | $23.91 | 216900 |
| 2024-02-12 | 38.45 | $24.75 | 138000 |
| 2024-02-09 | 33.86 | $24.23 | 177300 |
| 2024-02-08 | 30.75 | $23.90 | 152900 |
| 2024-02-07 | 30.92 | $23.94 | 98700 |
| 2024-02-06 | 31.61 | $24.11 | 100900 |
| 2024-02-05 | 33.64 | $24.59 | 84700 |
| 2024-02-02 | 35.40 | $24.98 | 116100 |
| 2024-02-01 | 36.22 | $25.16 | 147200 |
| 2024-01-31 | 37.47 | $25.43 | 135600 |
| 2024-01-30 | 42.71 | $26.44 | 99700 |
| 2024-01-29 | 43.57 | $26.59 | 116800 |
| 2024-01-26 | 40.62 | $26.20 | 113100 |
| 2024-01-25 | 42.40 | $26.53 | 149100 |
| 2024-01-24 | 53.13 | $28.13 | 100600 |
| 2024-01-23 | 50.84 | $27.82 | 102300 |
| 2024-01-22 | 52.25 | $28.00 | 146500 |
| 2024-01-19 | 46.72 | $27.29 | 78800 |
| 2024-01-18 | 44.21 | $27.00 | 82500 |
| 2024-01-17 | 41.79 | $26.73 | 93500 |
| 2024-01-16 | 41.43 | $26.69 | 75200 |
| 2024-01-12 | 47.15 | $27.52 | 89700 |
| 2024-01-11 | 49.25 | $27.79 | 117200 |
| 2024-01-10 | 51.17 | $28.03 | 108600 |
| 2024-01-09 | 49.77 | $27.85 | 74400 |
| 2024-01-08 | 53.84 | $28.35 | 93400 |
| 2024-01-05 | 52.52 | $28.17 | 107400 |
| 2024-01-04 | 53.41 | $28.28 | 103100 |
| 2024-01-03 | 55.27 | $28.51 | 163600 |
| 2024-01-02 | 60.04 | $29.06 | 171800 |
| 2023-12-29 | 62.55 | $29.33 | 175600 |
| 2023-12-28 | 64.55 | $29.54 | 106400 |
| 2023-12-27 | 64.55 | $29.54 | 111100 |
| 2023-12-26 | 64.63 | $29.55 | 186400 |
| 2023-12-22 | 63.83 | $29.38 | 134700 |
| 2023-12-21 | 62.60 | $29.12 | 147600 |
| 2023-12-20 | 61.89 | $28.97 | 167200 |
| 2023-12-19 | 62.34 | $29.03 | 145500 |
| 2023-12-18 | 60.56 | $28.64 | 96900 |
| 2023-12-15 | 60.38 | $28.60 | 254400 |
| 2023-12-14 | 65.63 | $29.33 | 168900 |
| 2023-12-13 | 61.39 | $28.36 | 440800 |
| 2023-12-12 | 54.34 | $27.08 | 40900 |
| 2023-12-11 | 56.80 | $27.40 | 69500 |
| 2023-12-08 | 57.58 | $27.50 | 115700 |
| 2023-12-07 | 55.44 | $27.13 | 114700 |
| 2023-12-06 | 52.75 | $26.69 | 129400 |
| 2023-12-05 | 53.95 | $26.86 | 64200 |
| 2023-12-04 | 55.21 | $27.04 | 241200 |
| 2023-12-01 | 54.98 | $27.00 | 238700 |
| 2023-11-30 | 46.49 | $25.65 | 135300 |
| 2023-11-29 | 48.35 | $25.94 | 74100 |
| 2023-11-28 | 46.53 | $25.68 | 66600 |
| 2023-11-27 | 47.39 | $25.82 | 45700 |
| 2023-11-24 | 49.94 | $26.23 | 22800 |
| 2023-11-22 | 49.69 | $26.19 | 48200 |
| 2023-11-21 | 48.71 | $26.03 | 47300 |
| 2023-11-20 | 52.34 | $26.63 | 49300 |
| 2023-11-17 | 52.40 | $26.64 | 85800 |
| 2023-11-16 | 51.64 | $26.50 | 57200 |
| 2023-11-15 | 54.60 | $27.00 | 186800 |
| 2023-11-14 | 56.12 | $27.25 | 165100 |
| 2023-11-13 | 46.87 | $25.61 | 43900 |
| 2023-11-10 | 44.36 | $25.24 | 48800 |
| 2023-11-09 | 41.44 | $24.83 | 53700 |
| 2023-11-08 | 45.29 | $25.53 | 75600 |
| 2023-11-07 | 46.95 | $25.81 | 48900 |
| 2023-11-06 | 48.64 | $26.09 | 87300 |
| 2023-11-03 | 49.80 | $26.28 | 130100 |
| 2023-11-02 | 42.63 | $25.23 | 105100 |
| 2023-11-01 | 35.65 | $24.39 | 137000 |
| 2023-10-31 | 34.11 | $24.22 | 110700 |
| 2023-10-30 | 33.22 | $24.12 | 100900 |
| 2023-10-27 | 30.63 | $23.83 | 101800 |
| 2023-10-26 | 31.06 | $23.94 | 264400 |
| 2023-10-25 | 37.66 | $25.37 | 69200 |
| 2023-10-24 | 37.87 | $25.41 | 67400 |
| 2023-10-23 | 39.75 | $25.76 | 52400 |
| 2023-10-20 | 39.86 | $25.78 | 109600 |
| 2023-10-19 | 44.16 | $26.54 | 45600 |
| 2023-10-18 | 45.76 | $26.80 | 89600 |
| 2023-10-17 | 48.80 | $27.27 | 143800 |
| 2023-10-16 | 46.35 | $26.93 | 58200 |
| 2023-10-13 | 42.99 | $26.49 | 32800 |
| 2023-10-12 | 46.44 | $27.04 | 53100 |
| 2023-10-11 | 50.51 | $27.62 | 47100 |
| 2023-10-10 | 47.34 | $27.20 | 82400 |
| 2023-10-09 | 44.10 | $26.80 | 53100 |
| 2023-10-06 | 43.19 | $26.69 | 78900 |
| 2023-10-05 | 45.84 | $27.10 | 67100 |
| 2023-10-04 | 38.89 | $26.30 | 64300 |
| 2023-10-03 | 37.46 | $26.15 | 64400 |
| 2023-10-02 | 40.85 | $26.71 | 82400 |
| 2023-09-29 | 42.54 | $26.97 | 60800 |
| 2023-09-28 | 40.65 | $26.76 | 49400 |
| 2023-09-27 | 39.39 | $26.62 | 52100 |
| 2023-09-26 | 38.95 | $26.57 | 45800 |
| 2023-09-25 | 40.46 | $26.84 | 44700 |
| 2023-09-22 | 35.81 | $26.31 | 44300 |
| 2023-09-21 | 36.27 | $26.40 | 45900 |
| 2023-09-20 | 37.74 | $26.69 | 55000 |
| 2023-09-19 | 38.93 | $26.92 | 60100 |
| 2023-09-18 | 40.52 | $27.22 | 61100 |
| 2023-09-15 | 45.37 | $28.05 | 202500 |
| 2023-09-14 | 49.21 | $28.62 | 117400 |
| 2023-09-13 | 41.05 | $27.64 | 60400 |
| 2023-09-12 | 41.18 | $27.66 | 66400 |
| 2023-09-11 | 42.44 | $27.86 | 40800 |
| 2023-09-08 | 45.06 | $28.26 | 46600 |
| 2023-09-07 | 44.08 | $28.14 | 69500 |
| 2023-09-06 | 44.39 | $28.19 | 74600 |
| 2023-09-05 | 46.53 | $28.53 | 68900 |
| 2023-09-01 | 49.97 | $29.04 | 158800 |
| 2023-08-31 | 45.06 | $28.39 | 75800 |
| 2023-08-30 | 45.65 | $28.48 | 63500 |
| 2023-08-29 | 47.97 | $28.83 | 113300 |
| 2023-08-28 | 46.19 | $28.59 | 94000 |
| 2023-08-25 | 44.14 | $28.32 | 48800 |
| 2023-08-24 | 47.10 | $28.79 | 49900 |
| 2023-08-23 | 46.74 | $28.74 | 59100 |
| 2023-08-22 | 45.10 | $28.51 | 68600 |
| 2023-08-21 | 49.43 | $29.20 | 67300 |
| 2023-08-18 | 50.30 | $29.33 | 209000 |
| 2023-08-17 | 49.52 | $29.21 | 60200 |
| 2023-08-16 | 49.89 | $29.27 | 74300 |
| 2023-08-15 | 54.53 | $29.99 | 76800 |
| 2023-08-14 | 60.62 | $30.81 | 54100 |
| 2023-08-11 | 61.41 | $30.91 | 57500 |
| 2023-08-10 | 62.19 | $31.01 | 84000 |
| 2023-08-09 | 60.82 | $30.72 | 209600 |
| 2023-08-08 | 69.33 | $31.76 | 72400 |
| 2023-08-07 | 70.96 | $31.94 | 87400 |
| 2023-08-04 | 70.55 | $31.83 | 63700 |
| 2023-08-03 | 70.45 | $31.80 | 146500 |
| 2023-08-02 | 67.28 | $30.95 | 64100 |
| 2023-08-01 | 70.58 | $31.34 | 82900 |
| 2023-07-31 | 70.47 | $31.31 | 290300 |
| 2023-07-28 | 68.54 | $30.77 | 114400 |
| 2023-07-27 | 66.69 | $30.29 | 240800 |
| 2023-07-26 | 66.50 | $30.24 | 137300 |
| 2023-07-25 | 62.83 | $29.35 | 81500 |
| 2023-07-24 | 66.32 | $29.80 | 124800 |
| 2023-07-21 | 65.30 | $29.55 | 82400 |
| 2023-07-20 | 66.99 | $29.77 | 138300 |
| 2023-07-19 | 64.19 | $29.07 | 96500 |
| 2023-07-18 | 62.14 | $28.60 | 95600 |
| 2023-07-17 | 57.14 | $27.59 | 112400 |
| 2023-07-14 | 55.30 | $27.26 | 61200 |
| 2023-07-13 | 55.99 | $27.36 | 82300 |
| 2023-07-12 | 53.80 | $26.96 | 77500 |
| 2023-07-11 | 50.21 | $26.35 | 67300 |
| 2023-07-10 | 48.14 | $26.02 | 59800 |
| 2023-07-07 | 47.06 | $25.85 | 78900 |
| 2023-07-06 | 42.52 | $25.17 | 97100 |
| 2023-07-05 | 45.18 | $25.66 | 97700 |
| 2023-07-03 | 46.41 | $25.88 | 61900 |
| 2023-06-30 | 46.16 | $25.84 | 123400 |
| 2023-06-29 | 47.16 | $26.03 | 149300 |
| 2023-06-28 | 47.95 | $26.18 | 58600 |
| 2023-06-27 | 46.94 | $26.00 | 102200 |
| 2023-06-26 | 45.84 | $25.80 | 120100 |
| 2023-06-23 | 46.95 | $26.04 | 855000 |
| 2023-06-22 | 48.40 | $26.35 | 93800 |
| 2023-06-21 | 53.06 | $27.28 | 109500 |
| 2023-06-20 | 53.12 | $27.29 | 169600 |
| 2023-06-16 | 54.44 | $27.55 | 244800 |
| 2023-06-15 | 57.20 | $28.08 | 86600 |
| 2023-06-14 | 56.13 | $27.81 | 105200 |
| 2023-06-13 | 59.84 | $28.51 | 94800 |
| 2023-06-12 | 57.79 | $27.97 | 78800 |
| 2023-06-09 | 59.28 | $28.25 | 79800 |
| 2023-06-08 | 64.52 | $29.18 | 103000 |
| 2023-06-07 | 63.97 | $29.01 | 179900 |
| 2023-06-06 | 58.72 | $27.55 | 247700 |
| 2023-06-05 | 57.17 | $27.17 | 94500 |
| 2023-06-02 | 61.17 | $27.87 | 148500 |
| 2023-06-01 | 53.54 | $26.14 | 100300 |
| 2023-05-31 | 53.04 | $26.04 | 192300 |
| 2023-05-30 | 55.33 | $26.44 | 61700 |
| 2023-05-26 | 54.58 | $26.28 | 86700 |
| 2023-05-25 | 53.47 | $26.04 | 49000 |
| 2023-05-24 | 55.18 | $26.36 | 86300 |
| 2023-05-23 | 56.74 | $26.65 | 105500 |
| 2023-05-22 | 54.29 | $26.07 | 97900 |
| 2023-05-19 | 50.37 | $25.22 | 76100 |
| 2023-05-18 | 53.60 | $25.85 | 81600 |
| 2023-05-17 | 52.55 | $25.62 | 136600 |
| 2023-05-16 | 45.59 | $24.26 | 59900 |
| 2023-05-15 | 46.64 | $24.48 | 66800 |
| 2023-05-12 | 43.90 | $23.99 | 106600 |
| 2023-05-11 | 42.99 | $23.83 | 64600 |
| 2023-05-10 | 44.49 | $24.18 | 103800 |
| 2023-05-09 | 44.74 | $24.24 | 68200 |
| 2023-05-08 | 47.44 | $24.87 | 102500 |
| 2023-05-05 | 50.80 | $25.60 | 229200 |
| 2023-05-04 | 43.68 | $24.23 | 185400 |
| 2023-05-03 | 43.68 | $24.23 | 154800 |
| 2023-05-02 | 41.32 | $23.81 | 192300 |
| 2023-05-01 | 46.46 | $24.98 | 111600 |
| 2023-04-28 | 47.03 | $25.10 | 205400 |
| 2023-04-27 | 43.69 | $24.49 | 150100 |
| 2023-04-26 | 35.69 | $23.22 | 58700 |
| 2023-04-25 | 34.44 | $23.04 | 135500 |
| 2023-04-24 | 37.07 | $23.73 | 95900 |
| 2023-04-21 | 39.00 | $24.20 | 70300 |
| 2023-04-20 | 39.76 | $24.38 | 125800 |
| 2023-04-19 | 40.41 | $24.54 | 58500 |
| 2023-04-18 | 35.87 | $23.82 | 74900 |
| 2023-04-17 | 38.30 | $24.45 | 99400 |
| 2023-04-14 | 33.77 | $23.78 | 98500 |
| 2023-04-13 | 35.01 | $24.12 | 108700 |
| 2023-04-12 | 34.20 | $24.00 | 112600 |
| 2023-04-11 | 37.09 | $24.79 | 79200 |
| 2023-04-10 | 37.31 | $24.85 | 114300 |
| 2023-04-06 | 37.61 | $24.93 | 102800 |
| 2023-04-05 | 34.69 | $24.45 | 111500 |
| 2023-04-04 | 36.06 | $24.86 | 139000 |
| 2023-04-03 | 37.85 | $25.38 | 154500 |
| 2023-03-31 | 39.47 | $25.83 | 216500 |
| 2023-03-30 | 37.21 | $25.43 | 135900 |
| 2023-03-29 | 37.81 | $25.61 | 156500 |
| 2023-03-28 | 37.38 | $25.53 | 115200 |
| 2023-03-27 | 38.78 | $25.97 | 99100 |
| 2023-03-24 | 38.13 | $25.84 | 150600 |
| 2023-03-23 | 33.76 | $24.99 | 189000 |
| 2023-03-22 | 35.03 | $25.45 | 214400 |
| 2023-03-21 | 39.39 | $26.87 | 218400 |
| 2023-03-20 | 30.94 | $25.40 | 228400 |
| 2023-03-17 | 28.96 | $25.09 | 841300 |
| 2023-03-16 | 33.64 | $26.67 | 239000 |
| 2023-03-15 | 27.05 | $25.74 | 245200 |
| 2023-03-14 | 27.90 | $26.04 | 350200 |
| 2023-03-13 | 23.81 | $25.50 | 366500 |
| 2023-03-10 | 29.63 | $27.47 | 276700 |
| 2023-03-09 | 34.42 | $28.65 | 321400 |
| 2023-03-08 | 42.49 | $30.11 | 141700 |
| 2023-03-07 | 44.11 | $30.35 | 189000 |
| 2023-03-06 | 52.58 | $31.42 | 265700 |
| 2023-03-03 | 50.47 | $31.17 | 126800 |
| 2023-03-02 | 47.63 | $30.85 | 108600 |
| 2023-03-01 | 51.57 | $31.30 | 184800 |
| 2023-02-28 | 51.66 | $31.31 | 212600 |
| 2023-02-27 | 51.66 | $31.31 | 257700 |
| 2023-02-24 | 50.89 | $31.21 | 135100 |
| 2023-02-23 | 50.66 | $31.18 | 130300 |
| 2023-02-22 | 47.69 | $30.79 | 120900 |
| 2023-02-21 | 48.84 | $30.95 | 195200 |
| 2023-02-17 | 52.03 | $31.38 | 129500 |
| 2023-02-16 | 46.89 | $30.71 | 138200 |
| 2023-02-15 | 47.04 | $30.73 | 115300 |
| 2023-02-14 | 45.46 | $30.53 | 84000 |
| 2023-02-13 | 48.92 | $31.03 | 135900 |
| 2023-02-10 | 47.16 | $30.80 | 104700 |
| 2023-02-09 | 49.04 | $31.07 | 81300 |
| 2023-02-08 | 53.47 | $31.66 | 84200 |
| 2023-02-07 | 55.74 | $31.94 | 134400 |
| 2023-02-06 | 55.42 | $31.89 | 127000 |
| 2023-02-03 | 57.56 | $32.16 | 116000 |
| 2023-02-02 | 55.57 | $31.83 | 133700 |
| 2023-02-01 | 50.56 | $31.08 | 139100 |
| 2023-01-31 | 47.32 | $30.65 | 165700 |
| 2023-01-30 | 36.91 | $29.51 | 147100 |
| 2023-01-27 | 38.04 | $29.69 | 104400 |
| 2023-01-26 | 40.17 | $30.02 | 97300 |
| 2023-01-25 | 40.43 | $30.06 | 79300 |
| 2023-01-24 | 42.40 | $30.36 | 55900 |
| 2023-01-23 | 44.24 | $30.63 | 91900 |
| 2023-01-20 | 43.55 | $30.55 | 128000 |
| 2023-01-19 | 37.49 | $29.89 | 120700 |
| 2023-01-18 | 38.14 | $30.00 | 115600 |
| 2023-01-17 | 42.24 | $30.65 | 119700 |
| 2023-01-13 | 42.37 | $30.67 | 67300 |
| 2023-01-12 | 41.32 | $30.55 | 114600 |
| 2023-01-11 | 41.74 | $30.62 | 71500 |
| 2023-01-10 | 40.16 | $30.43 | 102800 |
| 2023-01-09 | 38.32 | $30.21 | 184400 |
| 2023-01-06 | 37.91 | $30.16 | 137400 |
| 2023-01-05 | 34.67 | $29.77 | 160100 |
| 2023-01-04 | 37.53 | $30.37 | 179900 |
| 2023-01-03 | 42.59 | $31.28 | 112900 |
| 2022-12-30 | 47.47 | $32.01 | 114000 |
| 2022-12-29 | 45.60 | $31.78 | 78000 |
| 2022-12-28 | 41.76 | $31.33 | 54500 |
| 2022-12-27 | 43.38 | $31.58 | 54900 |
| 2022-12-23 | 43.64 | $31.62 | 57800 |
| 2022-12-22 | 39.10 | $31.09 | 80100 |
| 2022-12-21 | 38.12 | $30.98 | 100500 |
| 2022-12-20 | 33.19 | $30.45 | 140900 |
| 2022-12-19 | 33.33 | $30.48 | 115300 |
| 2022-12-16 | 34.17 | $30.66 | 339000 |
| 2022-12-15 | 35.39 | $30.92 | 230700 |
| 2022-12-14 | 44.59 | $32.50 | 184600 |
| 2022-12-13 | 51.24 | $33.33 | 157600 |
| 2022-12-12 | 52.77 | $33.50 | 263300 |
| 2022-12-09 | 51.97 | $33.40 | 68600 |
| 2022-12-08 | 52.22 | $33.43 | 73400 |
| 2022-12-07 | 52.79 | $33.50 | 70400 |
| 2022-12-06 | 55.85 | $33.87 | 74100 |
| 2022-12-05 | 55.45 | $33.81 | 148000 |
| 2022-12-02 | 61.69 | $34.52 | 114800 |
| 2022-12-01 | 59.88 | $34.22 | 102800 |
| 2022-11-30 | 59.70 | $34.19 | 213700 |
| 2022-11-29 | 57.76 | $33.87 | 53100 |
| 2022-11-28 | 57.09 | $33.76 | 53200 |
| 2022-11-25 | 65.66 | $34.71 | 42500 |
| 2022-11-23 | 64.76 | $34.54 | 56100 |
| 2022-11-22 | 64.56 | $34.50 | 109300 |
| 2022-11-21 | 63.95 | $34.38 | 103100 |
| 2022-11-18 | 61.78 | $33.96 | 82500 |
| 2022-11-17 | 64.69 | $34.29 | 68600 |
| 2022-11-16 | 65.76 | $34.41 | 144900 |
| 2022-11-15 | 68.35 | $34.70 | 179600 |
| 2022-11-14 | 64.65 | $33.89 | 92400 |
| 2022-11-11 | 64.51 | $33.86 | 109900 |
| 2022-11-10 | 64.93 | $33.91 | 143300 |
| 2022-11-09 | 59.64 | $32.86 | 94700 |
| 2022-11-08 | 56.93 | $32.40 | 91900 |
| 2022-11-07 | 60.36 | $32.81 | 99500 |
| 2022-11-04 | 59.28 | $32.62 | 92600 |
| 2022-11-03 | 55.19 | $31.95 | 79700 |
| 2022-11-02 | 59.69 | $32.48 | 107300 |
| 2022-11-01 | 65.11 | $33.05 | 139500 |
| 2022-10-31 | 63.40 | $32.74 | 197800 |
| 2022-10-28 | 62.61 | $32.60 | 254500 |
| 2022-10-27 | 56.63 | $31.66 | 150500 |
| 2022-10-26 | 56.56 | $31.65 | 76300 |
| 2022-10-25 | 56.23 | $31.60 | 117300 |
| 2022-10-24 | 56.90 | $31.68 | 106200 |
| 2022-10-21 | 55.58 | $31.47 | 86200 |
| 2022-10-20 | 51.92 | $30.92 | 62400 |
| 2022-10-19 | 59.35 | $31.80 | 97600 |
| 2022-10-18 | 58.45 | $31.66 | 119300 |
| 2022-10-17 | 60.64 | $31.90 | 142400 |
| 2022-10-14 | 58.81 | $31.60 | 75500 |
| 2022-10-13 | 58.90 | $31.61 | 158500 |
| 2022-10-12 | 53.05 | $30.72 | 103700 |
| 2022-10-11 | 52.69 | $30.67 | 111400 |
| 2022-10-10 | 48.75 | $30.14 | 170100 |
| 2022-10-07 | 50.40 | $30.36 | 136600 |
| 2022-10-06 | 49.06 | $30.18 | 191300 |
| 2022-10-05 | 50.66 | $30.40 | 66500 |
| 2022-10-04 | 52.65 | $30.67 | 103700 |
| 2022-10-03 | 46.66 | $29.86 | 118400 |
| 2022-09-30 | 46.73 | $29.87 | 120300 |
| 2022-09-29 | 47.60 | $30.00 | 167100 |
| 2022-09-28 | 50.36 | $30.40 | 107100 |
| 2022-09-27 | 46.05 | $29.82 | 91000 |
| 2022-09-26 | 47.12 | $29.98 | 110900 |
| 2022-09-23 | 50.47 | $30.46 | 96400 |
| 2022-09-22 | 52.00 | $30.67 | 78900 |
| 2022-09-21 | 54.23 | $30.97 | 135500 |
| 2022-09-20 | 53.86 | $30.91 | 95400 |
| 2022-09-19 | 54.28 | $30.97 | 109800 |
| 2022-09-16 | 51.04 | $30.44 | 323500 |
| 2022-09-15 | 56.26 | $31.17 | 210800 |
| 2022-09-14 | 54.44 | $30.87 | 151400 |
| 2022-09-13 | 50.11 | $30.21 | 93400 |
| 2022-09-12 | 58.99 | $31.31 | 117300 |
| 2022-09-09 | 56.10 | $30.88 | 63100 |
| 2022-09-08 | 54.17 | $30.61 | 55400 |
| 2022-09-07 | 52.64 | $30.40 | 97700 |
| 2022-09-06 | 47.64 | $29.77 | 133800 |
| 2022-09-02 | 49.53 | $30.01 | 94800 |
| 2022-09-01 | 48.31 | $29.86 | 125700 |
| 2022-08-31 | 48.61 | $29.90 | 197200 |
| 2022-08-30 | 50.53 | $30.16 | 66900 |
| 2022-08-29 | 50.60 | $30.17 | 56400 |
| 2022-08-26 | 51.31 | $30.27 | 104500 |
| 2022-08-25 | 59.05 | $31.26 | 83300 |
| 2022-08-24 | 57.45 | $31.00 | 94100 |
| 2022-08-23 | 56.95 | $30.92 | 113100 |
| 2022-08-22 | 58.40 | $31.10 | 117900 |
| 2022-08-19 | 61.70 | $31.50 | 125200 |
| 2022-08-18 | 62.80 | $31.63 | 69500 |
| 2022-08-17 | 61.34 | $31.34 | 64100 |
| 2022-08-16 | 64.14 | $31.68 | 356000 |
| 2022-08-15 | 57.61 | $30.47 | 282000 |
| 2022-08-12 | 58.10 | $30.53 | 92800 |
| 2022-08-11 | 55.99 | $30.18 | 37900 |
| 2022-08-10 | 54.05 | $29.87 | 71700 |
| 2022-08-09 | 50.34 | $29.32 | 52800 |
| 2022-08-08 | 48.92 | $29.12 | 56500 |
| 2022-08-05 | 49.53 | $29.21 | 70700 |
| 2022-08-04 | 49.53 | $29.21 | 71500 |
| 2022-08-03 | 50.73 | $29.40 | 117200 |
| 2022-08-02 | 47.15 | $28.84 | 74700 |
| 2022-08-01 | 48.65 | $29.09 | 168400 |
| 2022-07-29 | 48.08 | $29.00 | 111500 |
| 2022-07-28 | 45.42 | $28.58 | 221700 |
| 2022-07-27 | 59.84 | $30.66 | 171600 |
| 2022-07-26 | 53.19 | $29.68 | 64000 |
| 2022-07-25 | 52.11 | $29.54 | 65900 |
| 2022-07-22 | 49.01 | $29.15 | 34600 |
| 2022-07-21 | 50.53 | $29.34 | 32200 |
| 2022-07-20 | 48.20 | $29.05 | 54900 |
| 2022-07-19 | 49.03 | $29.16 | 32500 |
| 2022-07-18 | 41.96 | $28.34 | 40500 |
| 2022-07-15 | 42.30 | $28.39 | 49400 |
| 2022-07-14 | 35.34 | $27.69 | 87300 |
| 2022-07-13 | 35.12 | $27.67 | 63100 |
| 2022-07-12 | 36.79 | $27.96 | 34100 |
| 2022-07-11 | 37.73 | $28.12 | 33700 |
| 2022-07-08 | 40.55 | $28.58 | 40000 |
| 2022-07-07 | 40.55 | $28.58 | 31200 |
| 2022-07-06 | 41.28 | $28.70 | 60900 |
| 2022-07-05 | 44.99 | $29.28 | 57600 |
| 2022-07-01 | 44.82 | $29.26 | 52800 |
| 2022-06-30 | 39.20 | $28.60 | 35500 |
| 2022-06-29 | 41.07 | $28.91 | 28200 |
| 2022-06-28 | 40.81 | $28.88 | 36800 |
| 2022-06-27 | 43.22 | $29.28 | 38100 |
| 2022-06-24 | 44.92 | $29.55 | 184100 |
| 2022-06-23 | 37.87 | $28.73 | 48000 |
| 2022-06-22 | 39.57 | $29.02 | 64400 |
| 2022-06-21 | 39.39 | $29.00 | 42900 |
| 2022-06-17 | 35.50 | $28.57 | 106400 |
| 2022-06-16 | 31.83 | $28.19 | 77900 |
| 2022-06-15 | 33.65 | $28.57 | 50900 |
| 2022-06-14 | 33.17 | $28.52 | 42800 |
| 2022-06-13 | 31.86 | $28.38 | 78400 |
| 2022-06-10 | 33.93 | $28.84 | 102100 |
| 2022-06-09 | 37.23 | $29.50 | 74300 |
| 2022-06-08 | 38.41 | $29.72 | 55900 |
| 2022-06-07 | 39.60 | $29.94 | 44200 |
| 2022-06-06 | 40.41 | $30.09 | 33800 |
| 2022-06-03 | 40.26 | $30.07 | 45600 |
| 2022-06-02 | 42.80 | $30.55 | 44900 |
| 2022-06-01 | 42.91 | $30.57 | 81000 |
| 2022-05-31 | 39.52 | $30.10 | 85800 |
| 2022-05-27 | 40.30 | $30.26 | 30400 |
| 2022-05-26 | 39.17 | $30.10 | 45000 |
| 2022-05-25 | 34.69 | $29.49 | 55500 |
| 2022-05-24 | 35.42 | $29.67 | 104900 |
| 2022-05-23 | 36.60 | $29.96 | 46900 |
| 2022-05-20 | 34.00 | $29.60 | 49600 |
| 2022-05-19 | 32.77 | $29.43 | 62700 |
| 2022-05-18 | 35.24 | $30.10 | 50200 |
| 2022-05-17 | 39.17 | $31.04 | 47300 |
| 2022-05-16 | 32.72 | $30.19 | 68500 |
| 2022-05-13 | 36.77 | $31.12 | 71000 |
| 2022-05-12 | 37.34 | $31.24 | 40800 |
| 2022-05-11 | 39.76 | $31.74 | 93300 |
| 2022-05-10 | 40.01 | $31.79 | 45800 |
| 2022-05-09 | 42.84 | $32.35 | 68700 |
| 2022-05-06 | 43.57 | $32.49 | 46700 |
| 2022-05-05 | 44.71 | $32.71 | 40800 |
| 2022-05-04 | 50.02 | $33.65 | 69600 |
| 2022-05-03 | 45.58 | $32.97 | 73400 |
| 2022-05-02 | 43.03 | $32.61 | 82000 |
| 2022-04-29 | 39.91 | $32.19 | 163300 |
| 2022-04-28 | 42.66 | $32.71 | 51500 |
| 2022-04-27 | 41.56 | $32.56 | 142400 |
| 2022-04-26 | 41.05 | $32.49 | 92200 |
| 2022-04-25 | 43.22 | $32.92 | 76400 |
| 2022-04-22 | 41.44 | $32.66 | 81300 |
| 2022-04-21 | 48.35 | $33.91 | 100200 |
| 2022-04-20 | 49.74 | $34.13 | 100900 |
| 2022-04-19 | 46.42 | $33.63 | 94100 |
| 2022-04-18 | 39.69 | $32.74 | 61400 |
| 2022-04-14 | 39.04 | $32.66 | 97300 |
| 2022-04-13 | 39.97 | $32.84 | 37900 |
| 2022-04-12 | 38.74 | $32.68 | 41600 |
| 2022-04-11 | 38.52 | $32.65 | 36600 |
| 2022-04-08 | 37.72 | $32.54 | 48600 |
| 2022-04-07 | 38.19 | $32.65 | 126100 |
| 2022-04-06 | 40.67 | $33.22 | 71400 |
| 2022-04-05 | 43.96 | $33.91 | 110700 |
| 2022-04-04 | 40.02 | $33.32 | 254900 |
| 2022-04-01 | 38.64 | $33.12 | 191100 |
| 2022-03-31 | 41.07 | $33.66 | 76100 |
| 2022-03-30 | 41.49 | $33.75 | 41300 |
| 2022-03-29 | 45.46 | $34.57 | 68600 |
| 2022-03-28 | 41.78 | $34.00 | 44800 |
| 2022-03-25 | 43.96 | $34.44 | 72200 |
| 2022-03-24 | 40.76 | $33.96 | 30900 |
| 2022-03-23 | 40.62 | $33.94 | 42300 |
| 2022-03-22 | 45.46 | $34.93 | 145700 |
| 2022-03-21 | 41.59 | $34.35 | 26200 |
| 2022-03-18 | 42.78 | $34.59 | 154600 |
| 2022-03-17 | 44.24 | $34.88 | 44500 |
| 2022-03-16 | 45.25 | $35.08 | 194900 |
| 2022-03-15 | 44.59 | $34.97 | 57400 |
| 2022-03-14 | 44.92 | $35.04 | 61200 |
| 2022-03-11 | 44.53 | $34.97 | 49400 |
| 2022-03-10 | 40.31 | $34.23 | 38300 |
| 2022-03-09 | 39.90 | $34.16 | 53800 |
| 2022-03-08 | 35.70 | $33.46 | 49100 |
| 2022-03-07 | 36.46 | $33.68 | 68100 |
| 2022-03-04 | 36.77 | $33.77 | 75300 |
| 2022-03-03 | 40.80 | $34.89 | 35300 |
| 2022-03-02 | 41.34 | $35.03 | 56800 |
| 2022-03-01 | 34.93 | $33.93 | 66100 |
| 2022-02-28 | 40.16 | $35.31 | 59800 |
| 2022-02-25 | 42.34 | $35.81 | 40600 |
| 2022-02-24 | 37.71 | $35.09 | 42900 |
| 2022-02-23 | 40.18 | $35.67 | 32600 |
| 2022-02-22 | 41.70 | $36.01 | 31400 |
| 2022-02-18 | 43.30 | $36.36 | 57300 |
| 2022-02-17 | 41.09 | $36.00 | 35800 |
| 2022-02-16 | 46.17 | $37.07 | 28100 |
| 2022-02-15 | 47.91 | $37.40 | 77300 |
| 2022-02-14 | 42.07 | $36.47 | 63900 |
| 2022-02-11 | 42.27 | $36.51 | 48200 |
| 2022-02-10 | 42.20 | $36.50 | 74900 |
| 2022-02-09 | 46.87 | $37.46 | 55600 |
| 2022-02-08 | 49.65 | $37.97 | 573300 |
| 2022-02-07 | 38.79 | $36.36 | 40800 |
| 2022-02-04 | 41.31 | $36.84 | 141200 |
| 2022-02-03 | 35.59 | $36.15 | 116600 |
| 2022-02-02 | 34.27 | $36.00 | 60000 |
| 2022-02-01 | 35.37 | $36.24 | 43200 |
| 2022-01-31 | 33.94 | $36.07 | 69000 |
| 2022-01-28 | 33.28 | $35.99 | 111900 |
| 2022-01-27 | 36.92 | $36.82 | 54800 |
| 2022-01-26 | 38.82 | $37.21 | 70400 |
| 2022-01-25 | 42.60 | $37.92 | 102200 |
| 2022-01-24 | 43.63 | $38.10 | 93100 |
| 2022-01-21 | 37.17 | $37.29 | 57400 |
| 2022-01-20 | 35.34 | $37.08 | 55000 |
| 2022-01-19 | 42.29 | $38.33 | 31400 |
| 2022-01-18 | 47.23 | $39.03 | 49600 |
| 2022-01-14 | 50.86 | $39.48 | 24800 |
| 2022-01-13 | 49.97 | $39.37 | 33100 |
| 2022-01-12 | 49.97 | $39.37 | 40300 |
| 2022-01-11 | 50.65 | $39.46 | 45400 |
| 2022-01-10 | 51.01 | $39.51 | 42900 |
| 2022-01-07 | 52.75 | $39.75 | 27800 |
| 2022-01-06 | 54.14 | $39.94 | 32900 |
| 2022-01-05 | 48.21 | $39.07 | 39600 |
| 2022-01-04 | 49.61 | $39.27 | 38800 |
| 2022-01-03 | 47.66 | $39.00 | 44200 |
| 2021-12-31 | 44.81 | $38.62 | 39600 |
| 2021-12-30 | 45.55 | $38.74 | 27900 |
| 2021-12-29 | 46.91 | $38.96 | 37000 |
| 2021-12-28 | 47.34 | $39.03 | 27200 |
| 2021-12-27 | 47.34 | $39.03 | 30900 |
| 2021-12-23 | 44.40 | $38.58 | 31500 |
| 2021-12-22 | 43.20 | $38.40 | 47300 |
| 2021-12-21 | 42.74 | $38.33 | 38500 |
| 2021-12-20 | 38.58 | $37.71 | 60600 |
| 2021-12-17 | 39.68 | $37.96 | 282900 |
| 2021-12-16 | 45.82 | $39.19 | 75100 |
| 2021-12-15 | 47.12 | $39.42 | 68500 |
| 2021-12-14 | 45.98 | $39.24 | 51500 |
| 2021-12-13 | 44.47 | $39.00 | 125900 |
| 2021-12-10 | 41.08 | $38.48 | 38300 |
| 2021-12-09 | 41.22 | $38.51 | 32400 |
| 2021-12-08 | 42.86 | $38.87 | 24500 |
| 2021-12-07 | 43.22 | $38.95 | 64400 |
| 2021-12-06 | 44.11 | $39.15 | 44400 |
| 2021-12-03 | 42.89 | $38.93 | 30000 |
| 2021-12-02 | 45.84 | $39.61 | 35300 |
| 2021-12-01 | 38.50 | $38.37 | 42200 |
| 2021-11-30 | 40.57 | $38.86 | 49400 |
| 2021-11-29 | 41.65 | $39.11 | 43400 |
| 2021-11-26 | 41.82 | $39.15 | 34900 |
| 2021-11-24 | 57.62 | $41.99 | 27000 |
| 2021-11-23 | 57.19 | $41.91 | 56900 |
| 2021-11-22 | 55.29 | $41.56 | 207800 |
| 2021-11-19 | 51.24 | $40.87 | 39100 |
| 2021-11-18 | 52.82 | $41.11 | 46000 |
| 2021-11-17 | 54.01 | $41.29 | 40600 |
| 2021-11-16 | 58.00 | $41.87 | 39700 |
| 2021-11-15 | 59.88 | $42.13 | 36000 |
| 2021-11-12 | 59.83 | $42.12 | 39400 |
| 2021-11-11 | 60.93 | $42.28 | 27000 |
| 2021-11-10 | 60.41 | $42.16 | 41400 |
| 2021-11-09 | 61.71 | $42.36 | 60200 |
| 2021-11-08 | 61.63 | $42.34 | 66200 |
| 2021-11-05 | 60.08 | $41.94 | 68000 |
| 2021-11-04 | 57.51 | $41.31 | 45100 |
| 2021-11-03 | 61.45 | $41.97 | 53900 |
| 2021-11-02 | 57.33 | $40.99 | 45400 |
| 2021-11-01 | 57.51 | $41.02 | 59100 |
| 2021-10-29 | 54.01 | $40.25 | 105400 |
| 2021-10-28 | 54.29 | $40.30 | 68700 |
| 2021-10-27 | 52.92 | $40.00 | 50500 |
| 2021-10-26 | 62.11 | $41.56 | 108000 |
| 2021-10-25 | 65.58 | $42.06 | 184700 |
| 2021-10-22 | 54.40 | $39.75 | 420500 |
| 2021-10-21 | 51.97 | $39.37 | 226400 |
| 2021-10-20 | 49.61 | $39.02 | 144200 |
| 2021-10-19 | 45.71 | $38.48 | 25800 |
| 2021-10-18 | 47.25 | $38.72 | 40000 |
| 2021-10-15 | 47.32 | $38.73 | 72100 |
| 2021-10-14 | 49.00 | $39.00 | 98100 |
| 2021-10-13 | 49.00 | $39.00 | 39300 |
| 2021-10-12 | 48.08 | $38.85 | 26600 |
| 2021-10-11 | 46.60 | $38.61 | 42600 |
| 2021-10-08 | 49.20 | $39.08 | 97200 |
| 2021-10-07 | 51.65 | $39.50 | 79000 |
| 2021-10-06 | 48.89 | $39.02 | 64000 |
| 2021-10-05 | 50.25 | $39.26 | 50100 |
| 2021-10-04 | 49.53 | $39.13 | 85000 |
| 2021-10-01 | 50.77 | $39.36 | 151800 |
| 2021-09-30 | 47.62 | $38.78 | 55200 |
| 2021-09-29 | 50.09 | $39.25 | 84600 |
| 2021-09-28 | 48.75 | $39.00 | 89400 |
| 2021-09-27 | 50.55 | $39.35 | 266100 |
| 2021-09-24 | 49.74 | $39.19 | 71900 |
| 2021-09-23 | 50.13 | $39.27 | 83200 |
| 2021-09-22 | 49.04 | $39.04 | 31800 |
| 2021-09-21 | 46.39 | $38.49 | 18800 |
| 2021-09-20 | 46.68 | $38.56 | 38900 |
| 2021-09-17 | 52.72 | $39.89 | 200400 |
| 2021-09-16 | 48.43 | $38.99 | 33000 |
| 2021-09-15 | 49.33 | $39.18 | 57400 |
| 2021-09-14 | 44.88 | $38.31 | 229100 |
| 2021-09-13 | 49.74 | $39.33 | 43000 |
| 2021-09-10 | 48.34 | $39.06 | 41200 |
| 2021-09-09 | 50.32 | $39.46 | 37700 |
| 2021-09-08 | 51.52 | $39.70 | 36100 |
| 2021-09-07 | 52.77 | $39.95 | 36000 |
| 2021-09-03 | 53.56 | $40.11 | 30800 |
| 2021-09-02 | 55.59 | $40.52 | 103200 |
| 2021-09-01 | 54.63 | $40.28 | 182700 |
| 2021-08-31 | 55.77 | $40.52 | 92900 |
| 2021-08-30 | 52.44 | $39.67 | 94100 |
| 2021-08-27 | 57.58 | $40.73 | 160000 |
| 2021-08-26 | 50.23 | $39.05 | 67300 |
| 2021-08-25 | 52.49 | $39.49 | 66600 |
| 2021-08-24 | 51.41 | $39.26 | 51700 |
| 2021-08-23 | 50.42 | $39.05 | 36700 |
| 2021-08-20 | 49.45 | $38.84 | 99500 |
| 2021-08-19 | 44.59 | $37.85 | 37100 |
| 2021-08-18 | 45.64 | $38.10 | 32700 |
| 2021-08-17 | 46.47 | $38.30 | 80600 |
| 2021-08-16 | 51.93 | $39.51 | 84600 |
| 2021-08-13 | 56.01 | $40.30 | 66500 |
| 2021-08-12 | 58.33 | $40.72 | 77400 |
| 2021-08-11 | 61.43 | $41.26 | 125600 |
| 2021-08-10 | 59.70 | $40.80 | 102400 |
| 2021-08-09 | 57.07 | $40.14 | 247100 |
| 2021-08-06 | 52.91 | $39.20 | 73900 |
| 2021-08-05 | 48.90 | $38.40 | 22300 |
| 2021-08-04 | 45.73 | $37.82 | 38300 |
| 2021-08-03 | 51.03 | $38.84 | 37800 |
| 2021-08-02 | 48.64 | $38.41 | 49400 |
| 2021-07-30 | 49.49 | $38.57 | 50200 |
| 2021-07-29 | 49.28 | $38.53 | 25300 |
| 2021-07-28 | 45.33 | $37.80 | 80200 |
| 2021-07-27 | 43.72 | $37.52 | 30100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.99
2025-03-31
Close Price
$33.81
Vol: 2.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-03-31 | -73.99 | $33.81 | 2.3M |
| 2025-03-28 | -78.28 | $33.65 | 180300 |
| 2025-03-27 | -40.75 | $35.05 | 167200 |
| 2025-03-26 | -29.22 | $35.48 | 333400 |
| 2025-03-25 | -16.42 | $35.64 | 126800 |
| 2025-03-24 | -15.95 | $35.79 | 175100 |
| 2025-03-21 | -39.78 | $35.05 | 496700 |
| 2025-03-20 | -54.04 | $34.83 | 105900 |
| 2025-03-19 | -51.50 | $34.94 | 94500 |
| 2025-03-18 | -62.23 | $34.57 | 103500 |
| 2025-03-17 | -62.96 | $34.77 | 204000 |
| 2025-03-14 | -72.24 | $34.35 | 146800 |
| 2025-03-13 | -99.63 | $32.86 | 59700 |
| 2025-03-12 | -90.94 | $33.36 | 102600 |
| 2025-03-11 | -97.99 | $32.98 | 105300 |
| 2025-03-10 | -98.66 | $33.17 | 141302 |
| 2025-03-07 | -88.49 | $34.48 | 111000 |
| 2025-03-06 | -89.81 | $34.45 | 98700 |
| 2025-03-05 | -90.19 | $34.52 | 119000 |
| 2025-03-04 | -94.48 | $34.59 | 159800 |
| 2025-03-03 | -81.83 | $35.56 | 162500 |
| 2025-02-28 | -79.37 | $35.67 | 92700 |
| 2025-02-27 | -88.79 | $35.25 | 126400 |
| 2025-02-26 | -87.22 | $35.32 | 160400 |
| 2025-02-25 | -99.16 | $35.65 | 156000 |
| 2025-02-24 | -100.00 | $35.64 | 151000 |
| 2025-02-21 | -88.48 | $36.06 | 158600 |
| 2025-02-20 | -71.02 | $36.66 | 173100 |
| 2025-02-19 | -63.22 | $36.94 | 99100 |
| 2025-02-18 | -43.44 | $37.65 | 161500 |
| 2025-02-14 | -35.06 | $37.80 | 108600 |
| 2025-02-13 | -32.42 | $37.76 | 107200 |
| 2025-02-12 | -40.70 | $37.39 | 106000 |
| 2025-02-11 | -17.43 | $38.24 | 219100 |
| 2025-02-10 | -32.22 | $37.17 | 145600 |
| 2025-02-07 | -15.32 | $38.21 | 149600 |
| 2025-02-06 | -3.51 | $38.98 | 119500 |
| 2025-02-05 | -3.73 | $38.89 | 126900 |
| 2025-02-04 | -10.71 | $38.44 | 116500 |
| 2025-02-03 | -22.36 | $37.69 | 122300 |
| 2025-01-31 | -12.11 | $38.35 | 251700 |
| 2025-01-30 | -6.68 | $38.70 | 202700 |
| 2025-01-29 | -18.78 | $37.49 | 168200 |
| 2025-01-28 | -3.96 | $37.05 | 83600 |
| 2025-01-27 | -5.39 | $36.90 | 161200 |
| 2025-01-24 | -12.83 | $35.95 | 127900 |
| 2025-01-23 | -10.96 | $36.02 | 227700 |
| 2025-01-22 | -15.24 | $35.86 | 131300 |
| 2025-01-21 | -6.15 | $36.20 | 216900 |
| 2025-01-17 | -21.64 | $35.66 | 118600 |
| 2025-01-16 | -44.59 | $35.20 | 79600 |
| 2025-01-15 | -37.75 | $35.51 | 90400 |
| 2025-01-14 | -48.79 | $35.01 | 142200 |
| 2025-01-13 | -81.90 | $33.51 | 168500 |
| 2025-01-10 | -89.83 | $33.16 | 144500 |
| 2025-01-08 | -81.22 | $34.23 | 96800 |
| 2025-01-07 | -78.93 | $34.32 | 125000 |
| 2025-01-06 | -46.70 | $35.59 | 136100 |
| 2025-01-03 | -59.00 | $35.29 | 102800 |
| 2025-01-02 | -71.98 | $34.72 | 123100 |
| 2024-12-31 | -65.60 | $35.00 | 177300 |
| 2024-12-30 | -65.38 | $35.01 | 180300 |
| 2024-12-27 | -66.51 | $34.96 | 108700 |
| 2024-12-26 | -64.30 | $35.25 | 79300 |
| 2024-12-24 | -70.18 | $34.96 | 46600 |
| 2024-12-23 | -80.68 | $34.57 | 146500 |
| 2024-12-20 | -81.22 | $34.54 | 759200 |
| 2024-12-19 | -92.46 | $33.93 | 156600 |
| 2024-12-18 | -98.05 | $34.06 | 204800 |
| 2024-12-17 | -81.27 | $36.13 | 155800 |
| 2024-12-16 | -58.13 | $36.97 | 121600 |
| 2024-12-13 | -80.17 | $36.17 | 66100 |
| 2024-12-12 | -76.86 | $36.29 | 73800 |
| 2024-12-11 | -63.36 | $36.78 | 140600 |
| 2024-12-10 | -67.77 | $36.62 | 99000 |
| 2024-12-09 | -68.87 | $36.58 | 76300 |
| 2024-12-06 | -52.89 | $37.16 | 58200 |
| 2024-12-05 | -57.30 | $37.00 | 70400 |
| 2024-12-04 | -46.97 | $37.30 | 123000 |
| 2024-12-03 | -38.92 | $36.62 | 59900 |
| 2024-12-02 | -26.95 | $37.25 | 106400 |
| 2024-11-29 | -28.57 | $37.14 | 72200 |
| 2024-11-27 | -24.30 | $37.43 | 69100 |
| 2024-11-26 | -19.59 | $37.75 | 97800 |
| 2024-11-25 | -12.67 | $38.22 | 141900 |
| 2024-11-22 | -9.46 | $37.65 | 130900 |
| 2024-11-21 | -22.30 | $36.89 | 102700 |
| 2024-11-20 | -37.72 | $35.89 | 54400 |
| 2024-11-19 | -35.28 | $36.04 | 60000 |
| 2024-11-18 | -32.59 | $36.16 | 79700 |
| 2024-11-15 | -29.25 | $36.37 | 94600 |
| 2024-11-14 | -31.16 | $36.25 | 93400 |
| 2024-11-13 | -25.76 | $36.59 | 124400 |
| 2024-11-12 | -17.49 | $37.11 | 149700 |
| 2024-11-11 | -9.38 | $37.62 | 160500 |
| 2024-11-08 | -25.16 | $36.56 | 102500 |
| 2024-11-07 | -25.00 | $36.44 | 174800 |
| 2024-11-06 | -3.12 | $37.89 | 589600 |
| 2024-11-05 | -32.30 | $33.58 | 115300 |
| 2024-11-04 | -51.20 | $32.79 | 118200 |
| 2024-11-01 | -42.58 | $33.15 | 86900 |
| 2024-10-31 | -34.93 | $33.47 | 116100 |
| 2024-10-30 | -19.95 | $34.07 | 123000 |
| 2024-10-29 | -10.61 | $33.99 | 117700 |
| 2024-10-28 | -3.18 | $34.27 | 98700 |
| 2024-10-25 | -33.43 | $32.99 | 138700 |
| 2024-10-24 | -26.97 | $33.22 | 141700 |
| 2024-10-23 | -10.96 | $33.79 | 164100 |
| 2024-10-22 | -51.12 | $32.36 | 100400 |
| 2024-10-21 | -62.08 | $31.97 | 101600 |
| 2024-10-18 | -24.72 | $33.30 | 79600 |
| 2024-10-17 | -6.18 | $33.96 | 78500 |
| 2024-10-16 | -7.30 | $33.92 | 123900 |
| 2024-10-15 | -25.29 | $33.16 | 115100 |
| 2024-10-14 | -38.64 | $32.70 | 89300 |
| 2024-10-11 | -45.43 | $32.47 | 140800 |
| 2024-10-10 | -82.30 | $31.22 | 194000 |
| 2024-10-09 | -81.71 | $31.24 | 118400 |
| 2024-10-08 | -80.99 | $31.24 | 109000 |
| 2024-10-07 | -79.82 | $31.28 | 80000 |
| 2024-10-04 | -78.66 | $31.32 | 206700 |
| 2024-10-03 | -88.60 | $30.98 | 149900 |
| 2024-10-02 | -88.60 | $30.98 | 106500 |
| 2024-10-01 | -88.22 | $31.00 | 153100 |
| 2024-09-30 | -59.58 | $32.13 | 88600 |
| 2024-09-27 | -72.18 | $31.65 | 76200 |
| 2024-09-26 | -73.49 | $31.60 | 106700 |
| 2024-09-25 | -76.64 | $31.48 | 168000 |
| 2024-09-24 | -60.89 | $32.08 | 109800 |
| 2024-09-23 | -49.34 | $32.52 | 129700 |
| 2024-09-20 | -42.78 | $32.77 | 489500 |
| 2024-09-19 | -11.02 | $33.98 | 208700 |
| 2024-09-18 | -42.78 | $32.77 | 187400 |
| 2024-09-17 | -45.67 | $32.66 | 128100 |
| 2024-09-16 | -50.66 | $32.47 | 144900 |
| 2024-09-13 | -59.32 | $32.14 | 169200 |
| 2024-09-12 | -86.88 | $31.09 | 95200 |
| 2024-09-11 | -85.30 | $31.15 | 129700 |
| 2024-09-10 | -71.74 | $31.76 | 183200 |
| 2024-09-09 | -73.64 | $31.69 | 229600 |
| 2024-09-06 | -64.88 | $31.98 | 217200 |
| 2024-09-05 | -46.65 | $32.66 | 149300 |
| 2024-09-04 | -31.64 | $33.22 | 221900 |
| 2024-09-03 | -13.67 | $33.89 | 196100 |
| 2024-08-30 | -3.68 | $34.26 | 175100 |
| 2024-08-29 | -4.72 | $34.03 | 201700 |
| 2024-08-28 | -9.25 | $33.64 | 156400 |
| 2024-08-27 | -27.11 | $33.37 | 219700 |
| 2024-08-26 | -26.58 | $33.39 | 191100 |
| 2024-08-23 | -24.42 | $33.46 | 426600 |
| 2024-08-22 | -60.00 | $32.00 | 317200 |
| 2024-08-21 | -53.40 | $31.89 | 216400 |
| 2024-08-20 | -49.69 | $32.00 | 214900 |
| 2024-08-19 | -40.96 | $32.27 | 304900 |
| 2024-08-16 | -39.86 | $32.12 | 376600 |
| 2024-08-15 | -48.08 | $31.65 | 710900 |
| 2024-08-14 | -58.92 | $31.03 | 397000 |
| 2024-08-13 | -56.29 | $31.18 | 377100 |
| 2024-08-12 | -54.44 | $31.15 | 234100 |
| 2024-08-09 | -50.85 | $31.12 | 387200 |
| 2024-08-08 | -37.54 | $31.75 | 300800 |
| 2024-08-07 | -32.17 | $31.83 | 380900 |
| 2024-08-06 | -28.19 | $31.86 | 288800 |
| 2024-08-05 | -29.63 | $31.52 | 403700 |
| 2024-08-02 | -22.12 | $32.25 | 703600 |
| 2024-08-01 | -23.61 | $32.07 | 926900 |
| 2024-07-31 | -10.94 | $33.32 | 925600 |
| 2024-07-30 | -7.50 | $33.29 | 2.5M |
| 2024-07-29 | -7.58 | $30.63 | 188400 |
| 2024-07-26 | -3.83 | $30.80 | 255000 |
| 2024-07-25 | -11.04 | $30.26 | 305000 |
| 2024-07-24 | -15.24 | $29.59 | 224900 |
| 2024-07-23 | -5.10 | $29.99 | 295100 |
| 2024-07-22 | -6.53 | $29.45 | 193400 |
| 2024-07-19 | -10.61 | $29.19 | 140000 |
| 2024-07-18 | -12.77 | $29.06 | 201300 |
| 2024-07-17 | -4.48 | $29.56 | 299700 |
| 2024-07-16 | -0.34 | $29.38 | 301700 |
| 2024-07-15 | -3.70 | $28.28 | 235300 |
| 2024-07-12 | -10.44 | $27.63 | 204500 |
| 2024-07-11 | -3.18 | $27.56 | 181600 |
| 2024-07-10 | -5.33 | $25.91 | 80400 |
| 2024-07-09 | -24.59 | $25.44 | 99900 |
| 2024-07-08 | -42.21 | $25.01 | 84600 |
| 2024-07-05 | -56.56 | $24.66 | 106500 |
| 2024-07-03 | -31.15 | $25.28 | 73800 |
| 2024-07-02 | -2.05 | $25.99 | 75700 |
| 2024-07-01 | -19.67 | $25.52 | 140400 |
| 2024-06-28 | -0.42 | $25.98 | 607900 |
| 2024-06-27 | -41.67 | $24.79 | 96400 |
| 2024-06-26 | -51.96 | $24.58 | 106500 |
| 2024-06-25 | -70.59 | $24.20 | 79100 |
| 2024-06-24 | -63.33 | $24.37 | 97900 |
| 2024-06-21 | -87.93 | $23.95 | 316600 |
| 2024-06-20 | -84.14 | $24.06 | 80400 |
| 2024-06-18 | -83.79 | $24.07 | 78400 |
| 2024-06-17 | -82.41 | $24.11 | 91600 |
| 2024-06-14 | -93.38 | $23.82 | 86300 |
| 2024-06-13 | -84.51 | $24.10 | 115900 |
| 2024-06-12 | -73.24 | $24.42 | 146200 |
| 2024-06-11 | -90.85 | $23.92 | 142400 |
| 2024-06-10 | -95.37 | $24.03 | 88400 |
| 2024-06-07 | -85.71 | $24.52 | 75000 |
| 2024-06-06 | -80.95 | $24.63 | 89200 |
| 2024-06-05 | -83.55 | $24.57 | 74100 |
| 2024-06-04 | -95.24 | $24.30 | 102600 |
| 2024-06-03 | -76.19 | $24.74 | 117600 |
| 2024-05-31 | -49.78 | $25.35 | 180700 |
| 2024-05-30 | -67.81 | $24.92 | 101500 |
| 2024-05-29 | -84.49 | $24.43 | 166500 |
| 2024-05-28 | -58.15 | $24.93 | 132200 |
| 2024-05-24 | -53.24 | $25.02 | 152300 |
| 2024-05-23 | -50.36 | $25.10 | 179200 |
| 2024-05-22 | -39.69 | $25.30 | 85900 |
| 2024-05-21 | -24.81 | $25.69 | 80600 |
| 2024-05-20 | -23.66 | $25.72 | 137000 |
| 2024-05-17 | -20.61 | $25.80 | 309700 |
| 2024-05-16 | -5.62 | $25.89 | 162000 |
| 2024-05-15 | -8.81 | $25.80 | 127700 |
| 2024-05-14 | -17.15 | $25.52 | 134500 |
| 2024-05-13 | -15.84 | $25.51 | 402200 |
| 2024-05-10 | -16.17 | $25.50 | 258300 |
| 2024-05-09 | -15.84 | $25.51 | 157200 |
| 2024-05-08 | -25.08 | $25.23 | 172500 |
| 2024-05-07 | -28.38 | $25.13 | 141500 |
| 2024-05-06 | -29.37 | $25.10 | 176500 |
| 2024-05-03 | -40.26 | $24.77 | 135400 |
| 2024-05-02 | -49.84 | $24.48 | 179600 |
| 2024-05-01 | -60.73 | $24.15 | 139500 |
| 2024-04-30 | -67.66 | $23.94 | 78900 |
| 2024-04-29 | -61.39 | $24.13 | 146600 |
| 2024-04-26 | -68.98 | $23.90 | 93900 |
| 2024-04-25 | -31.80 | $25.04 | 200200 |
| 2024-04-24 | -23.93 | $25.28 | 107100 |
| 2024-04-23 | -26.23 | $25.21 | 102600 |
| 2024-04-22 | -45.90 | $24.61 | 125500 |
| 2024-04-19 | -47.87 | $24.55 | 136500 |
| 2024-04-18 | -75.41 | $23.71 | 172700 |
| 2024-04-17 | -83.93 | $23.45 | 161700 |
| 2024-04-16 | -93.77 | $23.15 | 86200 |
| 2024-04-15 | -93.01 | $23.35 | 101100 |
| 2024-04-12 | -96.99 | $23.43 | 60300 |
| 2024-04-11 | -84.96 | $23.75 | 102000 |
| 2024-04-10 | -87.76 | $23.71 | 147600 |
| 2024-04-09 | -48.91 | $24.95 | 82700 |
| 2024-04-08 | -59.85 | $24.65 | 106400 |
| 2024-04-05 | -76.66 | $24.22 | 107400 |
| 2024-04-04 | -79.86 | $24.13 | 273500 |
| 2024-04-03 | -68.06 | $24.47 | 350400 |
| 2024-04-02 | -36.81 | $25.37 | 211900 |
| 2024-04-01 | -31.94 | $25.51 | 330200 |
| 2024-03-28 | -16.67 | $25.95 | 290300 |
| 2024-03-27 | -36.46 | $25.38 | 124700 |
| 2024-03-26 | -61.46 | $24.66 | 105000 |
| 2024-03-25 | -51.74 | $24.94 | 139800 |
| 2024-03-22 | -59.72 | $24.71 | 161400 |
| 2024-03-21 | -56.60 | $24.80 | 243900 |
| 2024-03-20 | -59.72 | $24.71 | 174500 |
| 2024-03-19 | -97.78 | $23.79 | 219800 |
| 2024-03-18 | -97.23 | $23.97 | 160800 |
| 2024-03-15 | -76.28 | $24.50 | 1.3M |
| 2024-03-14 | -88.54 | $24.19 | 242600 |
| 2024-03-13 | -47.64 | $25.22 | 213600 |
| 2024-03-12 | -18.66 | $25.90 | 116000 |
| 2024-03-11 | -16.90 | $25.95 | 112600 |
| 2024-03-08 | -15.14 | $26.00 | 156900 |
| 2024-03-07 | -23.94 | $25.75 | 197200 |
| 2024-03-06 | -13.16 | $25.75 | 180600 |
| 2024-03-05 | -13.22 | $25.54 | 232900 |
| 2024-03-04 | -27.69 | $25.19 | 392700 |
| 2024-03-01 | -31.16 | $24.81 | 98500 |
| 2024-02-29 | -40.60 | $24.83 | 158300 |
| 2024-02-28 | -71.79 | $24.32 | 143900 |
| 2024-02-27 | -75.93 | $24.22 | 116600 |
| 2024-02-26 | -78.09 | $24.15 | 146100 |
| 2024-02-23 | -69.14 | $24.44 | 100700 |
| 2024-02-22 | -76.97 | $24.49 | 178200 |
| 2024-02-21 | -79.18 | $24.45 | 105500 |
| 2024-02-20 | -75.61 | $24.63 | 99700 |
| 2024-02-16 | -68.03 | $25.00 | 154500 |
| 2024-02-15 | -68.44 | $24.98 | 207400 |
| 2024-02-14 | -88.32 | $24.01 | 149500 |
| 2024-02-13 | -90.37 | $23.91 | 216900 |
| 2024-02-12 | -73.16 | $24.75 | 138000 |
| 2024-02-09 | -84.07 | $24.23 | 177300 |
| 2024-02-08 | -90.73 | $23.90 | 152900 |
| 2024-02-07 | -89.92 | $23.94 | 98700 |
| 2024-02-06 | -95.76 | $24.11 | 100900 |
| 2024-02-05 | -94.55 | $24.59 | 84700 |
| 2024-02-02 | -89.12 | $24.98 | 116100 |
| 2024-02-01 | -85.23 | $25.16 | 147200 |
| 2024-01-31 | -99.18 | $25.43 | 135600 |
| 2024-01-30 | -83.80 | $26.44 | 99700 |
| 2024-01-29 | -79.95 | $26.59 | 116800 |
| 2024-01-26 | -90.08 | $26.20 | 113100 |
| 2024-01-25 | -82.52 | $26.53 | 149100 |
| 2024-01-24 | -49.86 | $28.13 | 100600 |
| 2024-01-23 | -58.45 | $27.82 | 102300 |
| 2024-01-22 | -53.46 | $28.00 | 146500 |
| 2024-01-19 | -73.13 | $27.29 | 78800 |
| 2024-01-18 | -81.16 | $27.00 | 82500 |
| 2024-01-17 | -88.64 | $26.73 | 93500 |
| 2024-01-16 | -99.69 | $26.69 | 75200 |
| 2024-01-12 | -89.26 | $27.52 | 89700 |
| 2024-01-11 | -74.56 | $27.79 | 117200 |
| 2024-01-10 | -66.20 | $28.03 | 108600 |
| 2024-01-09 | -72.47 | $27.85 | 74400 |
| 2024-01-08 | -55.05 | $28.35 | 93400 |
| 2024-01-05 | -49.16 | $28.17 | 107400 |
| 2024-01-04 | -46.09 | $28.28 | 103100 |
| 2024-01-03 | -39.66 | $28.51 | 163600 |
| 2024-01-02 | -24.30 | $29.06 | 171800 |
| 2023-12-29 | -14.29 | $29.33 | 175600 |
| 2023-12-28 | -9.01 | $29.54 | 106400 |
| 2023-12-27 | -9.01 | $29.54 | 111100 |
| 2023-12-26 | -5.03 | $29.55 | 186400 |
| 2023-12-22 | -8.92 | $29.38 | 134700 |
| 2023-12-21 | -14.09 | $29.12 | 147600 |
| 2023-12-20 | -17.55 | $28.97 | 167200 |
| 2023-12-19 | -16.17 | $29.03 | 145500 |
| 2023-12-18 | -25.17 | $28.64 | 96900 |
| 2023-12-15 | -26.10 | $28.60 | 254400 |
| 2023-12-14 | -9.24 | $29.33 | 168900 |
| 2023-12-13 | -3.27 | $28.36 | 440800 |
| 2023-12-12 | -37.31 | $27.08 | 40900 |
| 2023-12-11 | -23.13 | $27.40 | 69500 |
| 2023-12-08 | -17.58 | $27.50 | 115700 |
| 2023-12-07 | -28.79 | $27.13 | 114700 |
| 2023-12-06 | -42.12 | $26.69 | 129400 |
| 2023-12-05 | -36.97 | $26.86 | 64200 |
| 2023-12-04 | -31.52 | $27.04 | 241200 |
| 2023-12-01 | -32.73 | $27.00 | 238700 |
| 2023-11-30 | -70.64 | $25.65 | 135300 |
| 2023-11-29 | -51.69 | $25.94 | 74100 |
| 2023-11-28 | -57.01 | $25.68 | 66600 |
| 2023-11-27 | -50.90 | $25.82 | 45700 |
| 2023-11-24 | -38.78 | $26.23 | 22800 |
| 2023-11-22 | -39.13 | $26.19 | 48200 |
| 2023-11-21 | -42.44 | $26.03 | 47300 |
| 2023-11-20 | -30.02 | $26.63 | 49300 |
| 2023-11-17 | -29.81 | $26.64 | 85800 |
| 2023-11-16 | -32.71 | $26.50 | 57200 |
| 2023-11-15 | -22.36 | $27.00 | 186800 |
| 2023-11-14 | -17.18 | $27.25 | 165100 |
| 2023-11-13 | -46.61 | $25.61 | 43900 |
| 2023-11-10 | -54.98 | $25.24 | 48800 |
| 2023-11-09 | -64.25 | $24.83 | 53700 |
| 2023-11-08 | -48.42 | $25.53 | 75600 |
| 2023-11-07 | -42.08 | $25.81 | 48900 |
| 2023-11-06 | -35.75 | $26.09 | 87300 |
| 2023-11-03 | -31.45 | $26.28 | 130100 |
| 2023-11-02 | -55.20 | $25.23 | 105100 |
| 2023-11-01 | -74.21 | $24.39 | 137000 |
| 2023-10-31 | -78.05 | $24.22 | 110700 |
| 2023-10-30 | -80.32 | $24.12 | 100900 |
| 2023-10-27 | -86.88 | $23.83 | 101800 |
| 2023-10-26 | -84.39 | $23.94 | 264400 |
| 2023-10-25 | -84.56 | $25.37 | 69200 |
| 2023-10-24 | -85.28 | $25.41 | 67400 |
| 2023-10-23 | -90.52 | $25.76 | 52400 |
| 2023-10-20 | -89.57 | $25.78 | 109600 |
| 2023-10-19 | -64.20 | $26.54 | 45600 |
| 2023-10-18 | -49.43 | $26.80 | 89600 |
| 2023-10-17 | -22.73 | $27.27 | 143800 |
| 2023-10-16 | -40.70 | $26.93 | 58200 |
| 2023-10-13 | -72.25 | $26.49 | 32800 |
| 2023-10-12 | -64.35 | $27.04 | 53100 |
| 2023-10-11 | -46.06 | $27.62 | 47100 |
| 2023-10-10 | -59.31 | $27.20 | 82400 |
| 2023-10-09 | -71.92 | $26.80 | 53100 |
| 2023-10-06 | -75.39 | $26.69 | 78900 |
| 2023-10-05 | -62.46 | $27.10 | 67100 |
| 2023-10-04 | -87.70 | $26.30 | 64300 |
| 2023-10-03 | -94.82 | $26.15 | 64400 |
| 2023-10-02 | -76.95 | $26.71 | 82400 |
| 2023-09-29 | -70.15 | $26.97 | 60800 |
| 2023-09-28 | -76.62 | $26.76 | 49400 |
| 2023-09-27 | -80.92 | $26.62 | 52100 |
| 2023-09-26 | -82.46 | $26.57 | 45800 |
| 2023-09-25 | -78.73 | $26.84 | 44700 |
| 2023-09-22 | -92.15 | $26.31 | 44300 |
| 2023-09-21 | -89.87 | $26.40 | 45900 |
| 2023-09-20 | -97.60 | $26.69 | 55000 |
| 2023-09-19 | -94.69 | $26.92 | 60100 |
| 2023-09-18 | -97.50 | $27.22 | 61100 |
| 2023-09-15 | -71.70 | $28.05 | 202500 |
| 2023-09-14 | -50.19 | $28.62 | 117400 |
| 2023-09-13 | -88.11 | $27.64 | 60400 |
| 2023-09-12 | -98.99 | $27.66 | 66400 |
| 2023-09-11 | -100.00 | $27.86 | 40800 |
| 2023-09-08 | -87.89 | $28.26 | 46600 |
| 2023-09-07 | -93.22 | $28.14 | 69500 |
| 2023-09-06 | -95.44 | $28.19 | 74600 |
| 2023-09-05 | -86.54 | $28.53 | 68900 |
| 2023-09-01 | -74.18 | $29.04 | 158800 |
| 2023-08-31 | -90.84 | $28.39 | 75800 |
| 2023-08-30 | -88.61 | $28.48 | 63500 |
| 2023-08-29 | -79.95 | $28.83 | 113300 |
| 2023-08-28 | -85.89 | $28.59 | 94000 |
| 2023-08-25 | -92.57 | $28.32 | 48800 |
| 2023-08-24 | -80.94 | $28.79 | 49900 |
| 2023-08-23 | -82.18 | $28.74 | 59100 |
| 2023-08-22 | -87.87 | $28.51 | 68600 |
| 2023-08-21 | -89.38 | $29.20 | 67300 |
| 2023-08-18 | -88.35 | $29.33 | 209000 |
| 2023-08-17 | -94.37 | $29.21 | 60200 |
| 2023-08-16 | -82.79 | $29.27 | 74300 |
| 2023-08-15 | -60.35 | $29.99 | 76800 |
| 2023-08-14 | -27.78 | $30.81 | 54100 |
| 2023-08-11 | -21.54 | $30.91 | 57500 |
| 2023-08-10 | -19.66 | $31.01 | 84000 |
| 2023-08-09 | -25.09 | $30.72 | 209600 |
| 2023-08-08 | -5.56 | $31.76 | 72400 |
| 2023-08-07 | -1.97 | $31.94 | 87400 |
| 2023-08-04 | -3.63 | $31.83 | 63700 |
| 2023-08-03 | -2.87 | $31.80 | 146500 |
| 2023-08-02 | -11.26 | $30.95 | 64100 |
| 2023-08-01 | -5.63 | $31.34 | 82900 |
| 2023-07-31 | -6.06 | $31.31 | 290300 |
| 2023-07-28 | -13.85 | $30.77 | 114400 |
| 2023-07-27 | -20.78 | $30.29 | 240800 |
| 2023-07-26 | -1.27 | $30.24 | 137300 |
| 2023-07-25 | -13.00 | $29.35 | 81500 |
| 2023-07-24 | -4.40 | $29.80 | 124800 |
| 2023-07-21 | -8.65 | $29.55 | 82400 |
| 2023-07-20 | -1.39 | $29.77 | 138300 |
| 2023-07-19 | -3.17 | $29.07 | 96500 |
| 2023-07-18 | -3.55 | $28.60 | 95600 |
| 2023-07-17 | -24.18 | $27.59 | 112400 |
| 2023-07-14 | -33.15 | $27.26 | 61200 |
| 2023-07-13 | -35.52 | $27.36 | 82300 |
| 2023-07-12 | -49.41 | $26.96 | 77500 |
| 2023-07-11 | -63.70 | $26.35 | 67300 |
| 2023-07-10 | -71.56 | $26.02 | 59800 |
| 2023-07-07 | -76.56 | $25.85 | 78900 |
| 2023-07-06 | -91.87 | $25.17 | 97100 |
| 2023-07-05 | -95.84 | $25.66 | 97700 |
| 2023-07-03 | -92.78 | $25.88 | 61900 |
| 2023-06-30 | -93.85 | $25.84 | 123400 |
| 2023-06-29 | -88.77 | $26.03 | 149300 |
| 2023-06-28 | -80.87 | $26.18 | 58600 |
| 2023-06-27 | -85.46 | $26.00 | 102200 |
| 2023-06-26 | -90.56 | $25.80 | 120100 |
| 2023-06-23 | -84.44 | $26.04 | 855000 |
| 2023-06-22 | -76.53 | $26.35 | 93800 |
| 2023-06-21 | -52.81 | $27.28 | 109500 |
| 2023-06-20 | -50.74 | $27.29 | 169600 |
| 2023-06-16 | -42.06 | $27.55 | 244800 |
| 2023-06-15 | -28.73 | $28.08 | 86600 |
| 2023-06-14 | -31.36 | $27.81 | 105200 |
| 2023-06-13 | -16.15 | $28.51 | 94800 |
| 2023-06-12 | -24.60 | $27.97 | 78800 |
| 2023-06-09 | -19.10 | $28.25 | 79800 |
| 2023-06-08 | -2.93 | $29.18 | 103000 |
| 2023-06-07 | -5.85 | $29.01 | 179900 |
| 2023-06-06 | -15.22 | $27.55 | 247700 |
| 2023-06-05 | -16.74 | $27.17 | 94500 |
| 2023-06-02 | -0.69 | $27.87 | 148500 |
| 2023-06-01 | -26.39 | $26.14 | 100300 |
| 2023-05-31 | -28.60 | $26.04 | 192300 |
| 2023-05-30 | -19.73 | $26.44 | 61700 |
| 2023-05-26 | -23.28 | $26.28 | 86700 |
| 2023-05-25 | -28.60 | $26.04 | 49000 |
| 2023-05-24 | -21.51 | $26.36 | 86300 |
| 2023-05-23 | -15.08 | $26.65 | 105500 |
| 2023-05-22 | -11.92 | $26.07 | 97900 |
| 2023-05-19 | -34.96 | $25.22 | 76100 |
| 2023-05-18 | -2.57 | $25.85 | 81600 |
| 2023-05-17 | -5.08 | $25.62 | 136600 |
| 2023-05-16 | -51.02 | $24.26 | 59900 |
| 2023-05-15 | -43.54 | $24.48 | 66800 |
| 2023-05-12 | -60.20 | $23.99 | 106600 |
| 2023-05-11 | -65.65 | $23.83 | 64600 |
| 2023-05-10 | -53.74 | $24.18 | 103800 |
| 2023-05-09 | -51.70 | $24.24 | 68200 |
| 2023-05-08 | -30.27 | $24.87 | 102500 |
| 2023-05-05 | -4.47 | $25.60 | 229200 |
| 2023-05-04 | -46.59 | $24.23 | 185400 |
| 2023-05-03 | -49.20 | $24.23 | 154800 |
| 2023-05-02 | -66.14 | $23.81 | 192300 |
| 2023-05-01 | -34.84 | $24.98 | 111600 |
| 2023-04-28 | -30.97 | $25.10 | 205400 |
| 2023-04-27 | -50.65 | $24.49 | 150100 |
| 2023-04-26 | -91.61 | $23.22 | 58700 |
| 2023-04-25 | -97.42 | $23.04 | 135500 |
| 2023-04-24 | -90.91 | $23.73 | 95900 |
| 2023-04-21 | -75.08 | $24.20 | 70300 |
| 2023-04-20 | -69.02 | $24.38 | 125800 |
| 2023-04-19 | -70.00 | $24.54 | 58500 |
| 2023-04-18 | -90.00 | $23.82 | 74900 |
| 2023-04-17 | -72.50 | $24.45 | 99400 |
| 2023-04-14 | -96.76 | $23.78 | 98500 |
| 2023-04-13 | -88.82 | $24.12 | 108700 |
| 2023-04-12 | -96.91 | $24.00 | 112600 |
| 2023-04-11 | -85.35 | $24.79 | 79200 |
| 2023-04-10 | -83.44 | $24.85 | 114300 |
| 2023-04-06 | -85.82 | $24.93 | 102800 |
| 2023-04-05 | -97.83 | $24.45 | 111500 |
| 2023-04-04 | -93.91 | $24.86 | 139000 |
| 2023-04-03 | -87.34 | $25.38 | 154500 |
| 2023-03-31 | -81.03 | $25.83 | 216500 |
| 2023-03-30 | -86.73 | $25.43 | 135900 |
| 2023-03-29 | -84.17 | $25.61 | 156500 |
| 2023-03-28 | -86.12 | $25.53 | 115200 |
| 2023-03-27 | -80.19 | $25.97 | 99100 |
| 2023-03-24 | -81.94 | $25.84 | 150600 |
| 2023-03-23 | -96.52 | $24.99 | 189000 |
| 2023-03-22 | -91.38 | $25.45 | 214400 |
| 2023-03-21 | -71.33 | $26.87 | 218400 |
| 2023-03-20 | -92.09 | $25.40 | 228400 |
| 2023-03-17 | -96.47 | $25.09 | 841300 |
| 2023-03-16 | -74.15 | $26.67 | 239000 |
| 2023-03-15 | -87.29 | $25.74 | 245200 |
| 2023-03-14 | -86.85 | $26.04 | 350200 |
| 2023-03-13 | -94.83 | $25.50 | 366500 |
| 2023-03-10 | -89.54 | $27.47 | 276700 |
| 2023-03-09 | -93.70 | $28.65 | 321400 |
| 2023-03-08 | -79.74 | $30.11 | 141700 |
| 2023-03-07 | -88.46 | $30.35 | 189000 |
| 2023-03-06 | -37.02 | $31.42 | 265700 |
| 2023-03-03 | -49.04 | $31.17 | 126800 |
| 2023-03-02 | -64.42 | $30.85 | 108600 |
| 2023-03-01 | -42.79 | $31.30 | 184800 |
| 2023-02-28 | -32.35 | $31.31 | 212600 |
| 2023-02-27 | -30.03 | $31.31 | 257700 |
| 2023-02-24 | -33.45 | $31.21 | 135100 |
| 2023-02-23 | -34.47 | $31.18 | 130300 |
| 2023-02-22 | -47.78 | $30.79 | 120900 |
| 2023-02-21 | -42.32 | $30.95 | 195200 |
| 2023-02-17 | -27.65 | $31.38 | 129500 |
| 2023-02-16 | -50.51 | $30.71 | 138200 |
| 2023-02-15 | -49.83 | $30.73 | 115300 |
| 2023-02-14 | -56.66 | $30.53 | 84000 |
| 2023-02-13 | -39.59 | $31.03 | 135900 |
| 2023-02-10 | -47.44 | $30.80 | 104700 |
| 2023-02-09 | -38.23 | $31.07 | 81300 |
| 2023-02-08 | -18.09 | $31.66 | 84200 |
| 2023-02-07 | -8.53 | $31.94 | 134400 |
| 2023-02-06 | -10.24 | $31.89 | 127000 |
| 2023-02-03 | -1.02 | $32.16 | 116000 |
| 2023-02-02 | 0.00 | $31.83 | 133700 |
| 2023-02-01 | -15.95 | $31.08 | 139100 |
| 2023-01-31 | -52.94 | $30.65 | 165700 |
| 2023-01-30 | -88.24 | $29.51 | 147100 |
| 2023-01-27 | -82.66 | $29.69 | 104400 |
| 2023-01-26 | -72.45 | $30.02 | 97300 |
| 2023-01-25 | -71.21 | $30.06 | 79300 |
| 2023-01-24 | -61.92 | $30.36 | 55900 |
| 2023-01-23 | -53.56 | $30.63 | 91900 |
| 2023-01-20 | -56.04 | $30.55 | 128000 |
| 2023-01-19 | -76.47 | $29.89 | 120700 |
| 2023-01-18 | -73.07 | $30.00 | 115600 |
| 2023-01-17 | -52.94 | $30.65 | 119700 |
| 2023-01-13 | -52.32 | $30.67 | 67300 |
| 2023-01-12 | -68.86 | $30.55 | 114600 |
| 2023-01-11 | -69.72 | $30.62 | 71500 |
| 2023-01-10 | -73.58 | $30.43 | 102800 |
| 2023-01-09 | -78.05 | $30.21 | 184400 |
| 2023-01-06 | -79.07 | $30.16 | 137400 |
| 2023-01-05 | -86.99 | $29.77 | 160100 |
| 2023-01-04 | -92.23 | $30.37 | 179900 |
| 2023-01-03 | -76.57 | $31.28 | 112900 |
| 2022-12-30 | -60.65 | $32.01 | 114000 |
| 2022-12-29 | -65.97 | $31.78 | 78000 |
| 2022-12-28 | -76.39 | $31.33 | 54500 |
| 2022-12-27 | -70.60 | $31.58 | 54900 |
| 2022-12-23 | -69.75 | $31.62 | 57800 |
| 2022-12-22 | -82.55 | $31.09 | 80100 |
| 2022-12-21 | -86.55 | $30.98 | 100500 |
| 2022-12-20 | -97.19 | $30.45 | 140900 |
| 2022-12-19 | -96.78 | $30.48 | 115300 |
| 2022-12-16 | -93.91 | $30.66 | 339000 |
| 2022-12-15 | -90.71 | $30.92 | 230700 |
| 2022-12-14 | -90.67 | $32.50 | 184600 |
| 2022-12-13 | -92.45 | $33.33 | 157600 |
| 2022-12-12 | -86.33 | $33.50 | 263300 |
| 2022-12-09 | -89.93 | $33.40 | 68600 |
| 2022-12-08 | -90.48 | $33.43 | 73400 |
| 2022-12-07 | -69.77 | $33.50 | 70400 |
| 2022-12-06 | -55.16 | $33.87 | 74100 |
| 2022-12-05 | -56.79 | $33.81 | 148000 |
| 2022-12-02 | -34.16 | $34.52 | 114800 |
| 2022-12-01 | -39.44 | $34.22 | 102800 |
| 2022-11-30 | -40.14 | $34.19 | 213700 |
| 2022-11-29 | -47.65 | $33.87 | 53100 |
| 2022-11-28 | -50.23 | $33.76 | 53200 |
| 2022-11-25 | -27.93 | $34.71 | 42500 |
| 2022-11-23 | -28.22 | $34.54 | 56100 |
| 2022-11-22 | -29.05 | $34.50 | 109300 |
| 2022-11-21 | -31.54 | $34.38 | 103100 |
| 2022-11-18 | -40.25 | $33.96 | 82500 |
| 2022-11-17 | -19.91 | $34.29 | 68600 |
| 2022-11-16 | -17.01 | $34.41 | 144900 |
| 2022-11-15 | -1.00 | $34.70 | 179600 |
| 2022-11-14 | -5.71 | $33.89 | 92400 |
| 2022-11-11 | -6.61 | $33.86 | 109900 |
| 2022-11-10 | -3.07 | $33.91 | 143300 |
| 2022-11-09 | -17.48 | $32.86 | 94700 |
| 2022-11-08 | -32.36 | $32.40 | 91900 |
| 2022-11-07 | -17.35 | $32.81 | 99500 |
| 2022-11-04 | -22.94 | $32.62 | 92600 |
| 2022-11-03 | -38.98 | $31.95 | 79700 |
| 2022-11-02 | -24.73 | $32.48 | 107300 |
| 2022-11-01 | -9.41 | $33.05 | 139500 |
| 2022-10-31 | -17.74 | $32.74 | 197800 |
| 2022-10-28 | -10.98 | $32.60 | 254500 |
| 2022-10-27 | -22.96 | $31.66 | 150500 |
| 2022-10-26 | -22.81 | $31.65 | 76300 |
| 2022-10-25 | -24.71 | $31.60 | 117300 |
| 2022-10-24 | -19.93 | $31.68 | 106200 |
| 2022-10-21 | -27.27 | $31.47 | 86200 |
| 2022-10-20 | -46.50 | $30.92 | 62400 |
| 2022-10-19 | -15.73 | $31.80 | 97600 |
| 2022-10-18 | -20.63 | $31.66 | 119300 |
| 2022-10-17 | -11.31 | $31.90 | 142400 |
| 2022-10-14 | -19.05 | $31.60 | 75500 |
| 2022-10-13 | -3.48 | $31.61 | 158500 |
| 2022-10-12 | -33.83 | $30.72 | 103700 |
| 2022-10-11 | -36.32 | $30.67 | 111400 |
| 2022-10-10 | -62.69 | $30.14 | 170100 |
| 2022-10-07 | -51.74 | $30.36 | 136600 |
| 2022-10-06 | -60.70 | $30.18 | 191300 |
| 2022-10-05 | -49.75 | $30.40 | 66500 |
| 2022-10-04 | -36.32 | $30.67 | 103700 |
| 2022-10-03 | -76.62 | $29.86 | 118400 |
| 2022-09-30 | -76.12 | $29.87 | 120300 |
| 2022-09-29 | -69.65 | $30.00 | 167100 |
| 2022-09-28 | -49.75 | $30.40 | 107100 |
| 2022-09-27 | -78.61 | $29.82 | 91000 |
| 2022-09-26 | -75.53 | $29.98 | 110900 |
| 2022-09-23 | -50.00 | $30.46 | 96400 |
| 2022-09-22 | -38.83 | $30.67 | 78900 |
| 2022-09-21 | -22.87 | $30.97 | 135500 |
| 2022-09-20 | -36.53 | $30.91 | 95400 |
| 2022-09-19 | -33.79 | $30.97 | 109800 |
| 2022-09-16 | -57.99 | $30.44 | 323500 |
| 2022-09-15 | -26.34 | $31.17 | 210800 |
| 2022-09-14 | -39.73 | $30.87 | 151400 |
| 2022-09-13 | -69.47 | $30.21 | 93400 |
| 2022-09-12 | -20.80 | $31.31 | 117300 |
| 2022-09-09 | -39.82 | $30.88 | 63100 |
| 2022-09-08 | -51.77 | $30.61 | 55400 |
| 2022-09-07 | -61.06 | $30.40 | 97700 |
| 2022-09-06 | -72.30 | $29.77 | 133800 |
| 2022-09-02 | -63.67 | $30.01 | 94800 |
| 2022-09-01 | -67.84 | $29.86 | 125700 |
| 2022-08-31 | -66.43 | $29.90 | 197200 |
| 2022-08-30 | -51.27 | $30.16 | 66900 |
| 2022-08-29 | -50.95 | $30.17 | 56400 |
| 2022-08-26 | -47.78 | $30.27 | 104500 |
| 2022-08-25 | -15.85 | $31.26 | 83300 |
| 2022-08-24 | -19.12 | $31.00 | 94100 |
| 2022-08-23 | -21.08 | $30.92 | 113100 |
| 2022-08-22 | -16.67 | $31.10 | 117900 |
| 2022-08-19 | -6.86 | $31.50 | 125200 |
| 2022-08-18 | -3.68 | $31.63 | 69500 |
| 2022-08-17 | -10.78 | $31.34 | 64100 |
| 2022-08-16 | -2.45 | $31.68 | 356000 |
| 2022-08-15 | -19.01 | $30.47 | 282000 |
| 2022-08-12 | -17.25 | $30.53 | 92800 |
| 2022-08-11 | -17.61 | $30.18 | 37900 |
| 2022-08-10 | -22.34 | $29.87 | 71700 |
| 2022-08-09 | -36.97 | $29.32 | 52800 |
| 2022-08-08 | -42.29 | $29.12 | 56500 |
| 2022-08-05 | -39.89 | $29.21 | 70700 |
| 2022-08-04 | -39.89 | $29.21 | 71500 |
| 2022-08-03 | -34.84 | $29.40 | 117200 |
| 2022-08-02 | -49.73 | $28.84 | 74700 |
| 2022-08-01 | -43.09 | $29.09 | 168400 |
| 2022-07-29 | -45.48 | $29.00 | 111500 |
| 2022-07-28 | -56.65 | $28.58 | 221700 |
| 2022-07-27 | -1.33 | $30.66 | 171600 |
| 2022-07-26 | -23.10 | $29.68 | 64000 |
| 2022-07-25 | -7.83 | $29.54 | 65900 |
| 2022-07-22 | -21.71 | $29.15 | 34600 |
| 2022-07-21 | -14.95 | $29.34 | 32200 |
| 2022-07-20 | -25.27 | $29.05 | 54900 |
| 2022-07-19 | -21.35 | $29.16 | 32500 |
| 2022-07-18 | -50.53 | $28.34 | 40500 |
| 2022-07-15 | -48.75 | $28.39 | 49400 |
| 2022-07-14 | -73.67 | $27.69 | 87300 |
| 2022-07-13 | -89.70 | $27.67 | 63100 |
| 2022-07-12 | -94.24 | $27.96 | 34100 |
| 2022-07-11 | -85.86 | $28.12 | 33700 |
| 2022-07-08 | -74.39 | $28.58 | 40000 |
| 2022-07-07 | -74.39 | $28.58 | 31200 |
| 2022-07-06 | -72.40 | $28.70 | 60900 |
| 2022-07-05 | -53.57 | $29.28 | 57600 |
| 2022-07-01 | -54.22 | $29.26 | 52800 |
| 2022-06-30 | -75.65 | $28.60 | 35500 |
| 2022-06-29 | -65.58 | $28.91 | 28200 |
| 2022-06-28 | -73.18 | $28.88 | 36800 |
| 2022-06-27 | -62.76 | $29.28 | 38100 |
| 2022-06-24 | -55.73 | $29.55 | 184100 |
| 2022-06-23 | -77.08 | $28.73 | 48000 |
| 2022-06-22 | -69.53 | $29.02 | 64400 |
| 2022-06-21 | -72.09 | $29.00 | 42900 |
| 2022-06-17 | -82.52 | $28.57 | 106400 |
| 2022-06-16 | -91.75 | $28.19 | 77900 |
| 2022-06-15 | -89.95 | $28.57 | 50900 |
| 2022-06-14 | -91.27 | $28.52 | 42800 |
| 2022-06-13 | -97.29 | $28.38 | 78400 |
| 2022-06-10 | -89.68 | $28.84 | 102100 |
| 2022-06-09 | -81.79 | $29.50 | 74300 |
| 2022-06-08 | -78.19 | $29.72 | 55900 |
| 2022-06-07 | -73.32 | $29.94 | 44200 |
| 2022-06-06 | -69.27 | $30.09 | 33800 |
| 2022-06-03 | -70.53 | $30.07 | 45600 |
| 2022-06-02 | -65.22 | $30.55 | 44900 |
| 2022-06-01 | -65.75 | $30.57 | 81000 |
| 2022-05-31 | -75.69 | $30.10 | 85800 |
| 2022-05-27 | -72.30 | $30.26 | 30400 |
| 2022-05-26 | -75.69 | $30.10 | 45000 |
| 2022-05-25 | -88.58 | $29.49 | 55500 |
| 2022-05-24 | -84.78 | $29.67 | 104900 |
| 2022-05-23 | -78.65 | $29.96 | 46900 |
| 2022-05-20 | -86.26 | $29.60 | 49600 |
| 2022-05-19 | -98.72 | $29.43 | 62700 |
| 2022-05-18 | -95.46 | $30.10 | 50200 |
| 2022-05-17 | -77.04 | $31.04 | 47300 |
| 2022-05-16 | -94.78 | $30.19 | 68500 |
| 2022-05-13 | -87.20 | $31.12 | 71000 |
| 2022-05-12 | -88.80 | $31.24 | 40800 |
| 2022-05-11 | -94.32 | $31.74 | 93300 |
| 2022-05-10 | -92.74 | $31.79 | 45800 |
| 2022-05-09 | -86.23 | $32.35 | 68700 |
| 2022-05-06 | -81.16 | $32.49 | 46700 |
| 2022-05-05 | -73.19 | $32.71 | 40800 |
| 2022-05-04 | -39.13 | $33.65 | 69600 |
| 2022-05-03 | -63.77 | $32.97 | 73400 |
| 2022-05-02 | -76.81 | $32.61 | 82000 |
| 2022-04-29 | -92.03 | $32.19 | 163300 |
| 2022-04-28 | -78.29 | $32.71 | 51500 |
| 2022-04-27 | -84.11 | $32.56 | 142400 |
| 2022-04-26 | -87.55 | $32.49 | 92200 |
| 2022-04-25 | -71.79 | $32.92 | 76400 |
| 2022-04-22 | -88.80 | $32.66 | 81300 |
| 2022-04-21 | -38.80 | $33.91 | 100200 |
| 2022-04-20 | -30.00 | $34.13 | 100900 |
| 2022-04-19 | -51.92 | $33.63 | 94100 |
| 2022-04-18 | -86.47 | $32.74 | 61400 |
| 2022-04-14 | -89.47 | $32.66 | 97300 |
| 2022-04-13 | -83.03 | $32.84 | 37900 |
| 2022-04-12 | -90.26 | $32.68 | 41600 |
| 2022-04-11 | -91.23 | $32.65 | 36600 |
| 2022-04-08 | -95.54 | $32.54 | 48600 |
| 2022-04-07 | -92.48 | $32.65 | 126100 |
| 2022-04-06 | -78.35 | $33.22 | 71400 |
| 2022-04-05 | -58.69 | $33.91 | 110700 |
| 2022-04-04 | -75.50 | $33.32 | 254900 |
| 2022-04-01 | -95.96 | $33.12 | 191100 |
| 2022-03-31 | -87.50 | $33.66 | 76100 |
| 2022-03-30 | -84.09 | $33.75 | 41300 |
| 2022-03-29 | -53.03 | $34.57 | 68600 |
| 2022-03-28 | -74.62 | $34.00 | 44800 |
| 2022-03-25 | -57.95 | $34.44 | 72200 |
| 2022-03-24 | -77.26 | $33.96 | 30900 |
| 2022-03-23 | -77.98 | $33.94 | 42300 |
| 2022-03-22 | -43.46 | $34.93 | 145700 |
| 2022-03-21 | -67.62 | $34.35 | 26200 |
| 2022-03-18 | -64.61 | $34.59 | 154600 |
| 2022-03-17 | -56.46 | $34.88 | 44500 |
| 2022-03-16 | -57.11 | $35.08 | 194900 |
| 2022-03-15 | -61.14 | $34.97 | 57400 |
| 2022-03-14 | -59.48 | $35.04 | 61200 |
| 2022-03-11 | -61.14 | $34.97 | 49400 |
| 2022-03-10 | -81.52 | $34.23 | 38300 |
| 2022-03-09 | -85.59 | $34.16 | 53800 |
| 2022-03-08 | -97.74 | $33.46 | 49100 |
| 2022-03-07 | -93.92 | $33.68 | 68100 |
| 2022-03-04 | -92.36 | $33.77 | 75300 |
| 2022-03-03 | -74.60 | $34.89 | 35300 |
| 2022-03-02 | -72.11 | $35.03 | 56800 |
| 2022-03-01 | -91.65 | $33.93 | 66100 |
| 2022-02-28 | -73.54 | $35.31 | 59800 |
| 2022-02-25 | -63.81 | $35.81 | 40600 |
| 2022-02-24 | -77.82 | $35.09 | 42900 |
| 2022-02-23 | -84.90 | $35.67 | 32600 |
| 2022-02-22 | -78.24 | $36.01 | 31400 |
| 2022-02-18 | -71.37 | $36.36 | 57300 |
| 2022-02-17 | -78.43 | $36.00 | 35800 |
| 2022-02-16 | -57.45 | $37.07 | 28100 |
| 2022-02-15 | -50.98 | $37.40 | 77300 |
| 2022-02-14 | -69.22 | $36.47 | 63900 |
| 2022-02-11 | -68.43 | $36.51 | 48200 |
| 2022-02-10 | -68.63 | $36.50 | 74900 |
| 2022-02-09 | -49.80 | $37.46 | 55600 |
| 2022-02-08 | -39.80 | $37.97 | 573300 |
| 2022-02-07 | -71.37 | $36.36 | 40800 |
| 2022-02-04 | -61.96 | $36.84 | 141200 |
| 2022-02-03 | -75.49 | $36.15 | 116600 |
| 2022-02-02 | -78.43 | $36.00 | 60000 |
| 2022-02-01 | -73.73 | $36.24 | 43200 |
| 2022-01-31 | -80.20 | $36.07 | 69000 |
| 2022-01-28 | -81.56 | $35.99 | 111900 |
| 2022-01-27 | -89.46 | $36.82 | 54800 |
| 2022-01-26 | -83.53 | $37.21 | 70400 |
| 2022-01-25 | -70.15 | $37.92 | 102200 |
| 2022-01-24 | -65.78 | $38.10 | 93100 |
| 2022-01-21 | -85.44 | $37.29 | 57400 |
| 2022-01-20 | -97.14 | $37.08 | 55000 |
| 2022-01-19 | -79.74 | $38.33 | 31400 |
| 2022-01-18 | -39.47 | $39.03 | 49600 |
| 2022-01-14 | -29.49 | $39.48 | 24800 |
| 2022-01-13 | -31.93 | $39.37 | 33100 |
| 2022-01-12 | -31.93 | $39.37 | 40300 |
| 2022-01-11 | -29.93 | $39.46 | 45400 |
| 2022-01-10 | -28.82 | $39.51 | 42900 |
| 2022-01-07 | -23.50 | $39.75 | 27800 |
| 2022-01-06 | -19.29 | $39.94 | 32900 |
| 2022-01-05 | -38.58 | $39.07 | 39600 |
| 2022-01-04 | -34.15 | $39.27 | 38800 |
| 2022-01-03 | -40.13 | $39.00 | 44200 |
| 2021-12-31 | -45.79 | $38.62 | 39600 |
| 2021-12-30 | -42.99 | $38.74 | 27900 |
| 2021-12-29 | -37.85 | $38.96 | 37000 |
| 2021-12-28 | -36.22 | $39.03 | 27200 |
| 2021-12-27 | -36.22 | $39.03 | 30900 |
| 2021-12-23 | -53.75 | $38.58 | 31500 |
| 2021-12-22 | -63.79 | $38.40 | 47300 |
| 2021-12-21 | -65.00 | $38.33 | 38500 |
| 2021-12-20 | -75.98 | $37.71 | 60600 |
| 2021-12-17 | -85.40 | $37.96 | 282900 |
| 2021-12-16 | -60.45 | $39.19 | 75100 |
| 2021-12-15 | -55.78 | $39.42 | 68500 |
| 2021-12-14 | -59.43 | $39.24 | 51500 |
| 2021-12-13 | -66.22 | $39.00 | 125900 |
| 2021-12-10 | -76.20 | $38.48 | 38300 |
| 2021-12-09 | -76.26 | $38.51 | 32400 |
| 2021-12-08 | -70.68 | $38.87 | 24500 |
| 2021-12-07 | -69.24 | $38.95 | 64400 |
| 2021-12-06 | -80.93 | $39.15 | 44400 |
| 2021-12-03 | -85.81 | $38.93 | 30000 |
| 2021-12-02 | -63.80 | $39.61 | 35300 |
| 2021-12-01 | -88.60 | $38.37 | 42200 |
| 2021-11-30 | -78.80 | $38.86 | 49400 |
| 2021-11-29 | -73.80 | $39.11 | 43400 |
| 2021-11-26 | -73.00 | $39.15 | 34900 |
| 2021-11-24 | -16.20 | $41.99 | 27000 |
| 2021-11-23 | -17.80 | $41.91 | 56900 |
| 2021-11-22 | -26.13 | $41.56 | 207800 |
| 2021-11-19 | -39.69 | $40.87 | 39100 |
| 2021-11-18 | -34.97 | $41.11 | 46000 |
| 2021-11-17 | -31.43 | $41.29 | 40600 |
| 2021-11-16 | -20.04 | $41.87 | 39700 |
| 2021-11-15 | -14.93 | $42.13 | 36000 |
| 2021-11-12 | -15.13 | $42.12 | 39400 |
| 2021-11-11 | -11.98 | $42.28 | 27000 |
| 2021-11-10 | -14.34 | $42.16 | 41400 |
| 2021-11-09 | -10.41 | $42.36 | 60200 |
| 2021-11-08 | -10.81 | $42.34 | 66200 |
| 2021-11-05 | -18.66 | $41.94 | 68000 |
| 2021-11-04 | -31.04 | $41.31 | 45100 |
| 2021-11-03 | -17.01 | $41.97 | 53900 |
| 2021-11-02 | -33.75 | $40.99 | 45400 |
| 2021-11-01 | -33.21 | $41.02 | 59100 |
| 2021-10-29 | -46.89 | $40.25 | 105400 |
| 2021-10-28 | -46.00 | $40.30 | 68700 |
| 2021-10-27 | -51.33 | $40.00 | 50500 |
| 2021-10-26 | -23.62 | $41.56 | 108000 |
| 2021-10-25 | -1.84 | $42.06 | 184700 |
| 2021-10-22 | -17.82 | $39.75 | 420500 |
| 2021-10-21 | -30.36 | $39.37 | 226400 |
| 2021-10-20 | -41.91 | $39.02 | 144200 |
| 2021-10-19 | -59.74 | $38.48 | 25800 |
| 2021-10-18 | -51.82 | $38.72 | 40000 |
| 2021-10-15 | -51.49 | $38.73 | 72100 |
| 2021-10-14 | -42.57 | $39.00 | 98100 |
| 2021-10-13 | -42.57 | $39.00 | 39300 |
| 2021-10-12 | -47.52 | $38.85 | 26600 |
| 2021-10-11 | -55.45 | $38.61 | 42600 |
| 2021-10-08 | -24.85 | $39.08 | 97200 |
| 2021-10-07 | -16.22 | $39.50 | 79000 |
| 2021-10-06 | -26.08 | $39.02 | 64000 |
| 2021-10-05 | -21.15 | $39.26 | 50100 |
| 2021-10-04 | -26.24 | $39.13 | 85000 |
| 2021-10-01 | -24.67 | $39.36 | 151800 |
| 2021-09-30 | -35.76 | $38.78 | 55200 |
| 2021-09-29 | -31.12 | $39.25 | 84600 |
| 2021-09-28 | -35.61 | $39.00 | 89400 |
| 2021-09-27 | -29.32 | $39.35 | 266100 |
| 2021-09-24 | -32.19 | $39.19 | 71900 |
| 2021-09-23 | -30.76 | $39.27 | 83200 |
| 2021-09-22 | -34.89 | $39.04 | 31800 |
| 2021-09-21 | -44.78 | $38.49 | 18800 |
| 2021-09-20 | -43.53 | $38.56 | 38900 |
| 2021-09-17 | -19.60 | $39.89 | 200400 |
| 2021-09-16 | -35.79 | $38.99 | 33000 |
| 2021-09-15 | -32.37 | $39.18 | 57400 |
| 2021-09-14 | -48.02 | $38.31 | 229100 |
| 2021-09-13 | -29.68 | $39.33 | 43000 |
| 2021-09-10 | -47.17 | $39.06 | 41200 |
| 2021-09-09 | -41.65 | $39.46 | 37700 |
| 2021-09-08 | -38.00 | $39.70 | 36100 |
| 2021-09-07 | -32.44 | $39.95 | 36000 |
| 2021-09-03 | -28.89 | $40.11 | 30800 |
| 2021-09-02 | -19.78 | $40.52 | 103200 |
| 2021-09-01 | -25.11 | $40.28 | 182700 |
| 2021-08-31 | -19.78 | $40.52 | 92900 |
| 2021-08-30 | -38.67 | $39.67 | 94100 |
| 2021-08-27 | -15.11 | $40.73 | 160000 |
| 2021-08-26 | -52.44 | $39.05 | 67300 |
| 2021-08-25 | -42.67 | $39.49 | 66600 |
| 2021-08-24 | -47.78 | $39.26 | 51700 |
| 2021-08-23 | -52.44 | $39.05 | 36700 |
| 2021-08-20 | -57.11 | $38.84 | 99500 |
| 2021-08-19 | -67.81 | $37.85 | 37100 |
| 2021-08-18 | -61.41 | $38.10 | 32700 |
| 2021-08-17 | -57.70 | $38.30 | 80600 |
| 2021-08-16 | -35.25 | $39.51 | 84600 |
| 2021-08-13 | -20.56 | $40.30 | 66500 |
| 2021-08-12 | -12.78 | $40.72 | 77400 |
| 2021-08-11 | -2.78 | $41.26 | 125600 |
| 2021-08-10 | -1.02 | $40.80 | 102400 |
| 2021-08-09 | -5.23 | $40.14 | 247100 |
| 2021-08-06 | -8.50 | $39.20 | 73900 |
| 2021-08-05 | -26.32 | $38.40 | 22300 |
| 2021-08-04 | -35.44 | $37.82 | 38300 |
| 2021-08-03 | -13.92 | $38.84 | 37800 |
| 2021-08-02 | -23.00 | $38.41 | 49400 |
| 2021-07-30 | -9.07 | $38.57 | 50200 |
| 2021-07-29 | -4.31 | $38.53 | 25300 |
| 2021-07-28 | -22.84 | $37.80 | 80200 |
| 2021-07-27 | -29.95 | $37.52 | 30100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.71
2025-03-31
Close Price
$33.81
Vol: 2.3MAverage Directional Index - Detailed Analysis
Minimum
7.82
Average
18.58
Maximum
50.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-03-31 | 14.71 | $33.81 | 2.3M |
| 2025-03-28 | 14.64 | $33.65 | 180300 |
| 2025-03-27 | 14.85 | $35.05 | 167200 |
| 2025-03-26 | 15.41 | $35.48 | 333400 |
| 2025-03-25 | 15.54 | $35.64 | 126800 |
| 2025-03-24 | 16.00 | $35.79 | 175100 |
| 2025-03-21 | 16.57 | $35.05 | 496700 |
| 2025-03-20 | 17.12 | $34.83 | 105900 |
| 2025-03-19 | 17.71 | $34.94 | 94500 |
| 2025-03-18 | 18.38 | $34.57 | 103500 |
| 2025-03-17 | 18.78 | $34.77 | 204000 |
| 2025-03-14 | 19.22 | $34.35 | 146800 |
| 2025-03-13 | 19.16 | $32.86 | 59700 |
| 2025-03-12 | 18.58 | $33.36 | 102600 |
| 2025-03-11 | 17.99 | $32.98 | 105300 |
| 2025-03-10 | 17.19 | $33.17 | 141302 |
| 2025-03-07 | 16.46 | $34.48 | 111000 |
| 2025-03-06 | 16.07 | $34.45 | 98700 |
| 2025-03-05 | 15.67 | $34.52 | 119000 |
| 2025-03-04 | 15.29 | $34.59 | 159800 |
| 2025-03-03 | 15.04 | $35.56 | 162500 |
| 2025-02-28 | 15.24 | $35.67 | 92700 |
| 2025-02-27 | 15.14 | $35.25 | 126400 |
| 2025-02-26 | 14.85 | $35.32 | 160400 |
| 2025-02-25 | 14.54 | $35.65 | 156000 |
| 2025-02-24 | 14.66 | $35.64 | 151000 |
| 2025-02-21 | 14.79 | $36.06 | 158600 |
| 2025-02-20 | 15.12 | $36.66 | 173100 |
| 2025-02-19 | 15.63 | $36.94 | 99100 |
| 2025-02-18 | 16.40 | $37.65 | 161500 |
| 2025-02-14 | 16.88 | $37.80 | 108600 |
| 2025-02-13 | 17.25 | $37.76 | 107200 |
| 2025-02-12 | 17.89 | $37.39 | 106000 |
| 2025-02-11 | 18.48 | $38.24 | 219100 |
| 2025-02-10 | 19.11 | $37.17 | 145600 |
| 2025-02-07 | 19.59 | $38.21 | 149600 |
| 2025-02-06 | 19.69 | $38.98 | 119500 |
| 2025-02-05 | 19.23 | $38.89 | 126900 |
| 2025-02-04 | 18.87 | $38.44 | 116500 |
| 2025-02-03 | 18.54 | $37.69 | 122300 |
| 2025-01-31 | 18.33 | $38.35 | 251700 |
| 2025-01-30 | 17.41 | $38.70 | 202700 |
| 2025-01-29 | 16.44 | $37.49 | 168200 |
| 2025-01-28 | 15.59 | $37.05 | 83600 |
| 2025-01-27 | 15.22 | $36.90 | 161200 |
| 2025-01-24 | 14.87 | $35.95 | 127900 |
| 2025-01-23 | 14.82 | $36.02 | 227700 |
| 2025-01-22 | 14.83 | $35.86 | 131300 |
| 2025-01-21 | 14.90 | $36.20 | 216900 |
| 2025-01-17 | 14.84 | $35.66 | 118600 |
| 2025-01-16 | 15.08 | $35.20 | 79600 |
| 2025-01-15 | 15.49 | $35.51 | 90400 |
| 2025-01-14 | 15.70 | $35.01 | 142200 |
| 2025-01-13 | 16.47 | $33.51 | 168500 |
| 2025-01-10 | 16.40 | $33.16 | 144500 |
| 2025-01-08 | 16.32 | $34.23 | 96800 |
| 2025-01-07 | 16.81 | $34.32 | 125000 |
| 2025-01-06 | 17.48 | $35.59 | 136100 |
| 2025-01-03 | 18.00 | $35.29 | 102800 |
| 2025-01-02 | 18.81 | $34.72 | 123100 |
| 2024-12-31 | 19.70 | $35.00 | 177300 |
| 2024-12-30 | 20.43 | $35.01 | 180300 |
| 2024-12-27 | 21.37 | $34.96 | 108700 |
| 2024-12-26 | 22.42 | $35.25 | 79300 |
| 2024-12-24 | 23.47 | $34.96 | 46600 |
| 2024-12-23 | 24.65 | $34.57 | 146500 |
| 2024-12-20 | 25.67 | $34.54 | 759200 |
| 2024-12-19 | 26.74 | $33.93 | 156600 |
| 2024-12-18 | 27.85 | $34.06 | 204800 |
| 2024-12-17 | 29.24 | $36.13 | 155800 |
| 2024-12-16 | 29.58 | $36.97 | 121600 |
| 2024-12-13 | 29.94 | $36.17 | 66100 |
| 2024-12-12 | 30.78 | $36.29 | 73800 |
| 2024-12-11 | 31.39 | $36.78 | 140600 |
| 2024-12-10 | 31.74 | $36.62 | 99000 |
| 2024-12-09 | 32.11 | $36.58 | 76300 |
| 2024-12-06 | 32.21 | $37.16 | 58200 |
| 2024-12-05 | 32.18 | $37.00 | 70400 |
| 2024-12-04 | 32.00 | $37.30 | 123000 |
| 2024-12-03 | 31.98 | $36.62 | 59900 |
| 2024-12-02 | 31.95 | $37.25 | 106400 |
| 2024-11-29 | 31.82 | $37.14 | 72200 |
| 2024-11-27 | 31.64 | $37.43 | 69100 |
| 2024-11-26 | 31.07 | $37.75 | 97800 |
| 2024-11-25 | 30.54 | $38.22 | 141900 |
| 2024-11-22 | 29.73 | $37.65 | 130900 |
| 2024-11-21 | 29.23 | $36.89 | 102700 |
| 2024-11-20 | 28.86 | $35.89 | 54400 |
| 2024-11-19 | 28.86 | $36.04 | 60000 |
| 2024-11-18 | 28.69 | $36.16 | 79700 |
| 2024-11-15 | 28.24 | $36.37 | 94600 |
| 2024-11-14 | 27.87 | $36.25 | 93400 |
| 2024-11-13 | 27.37 | $36.59 | 124400 |
| 2024-11-12 | 26.51 | $37.11 | 149700 |
| 2024-11-11 | 25.25 | $37.62 | 160500 |
| 2024-11-08 | 23.90 | $36.56 | 102500 |
| 2024-11-07 | 22.79 | $36.44 | 174800 |
| 2024-11-06 | 21.54 | $37.89 | 589600 |
| 2024-11-05 | 20.21 | $33.58 | 115300 |
| 2024-11-04 | 20.25 | $32.79 | 118200 |
| 2024-11-01 | 20.58 | $33.15 | 86900 |
| 2024-10-31 | 20.36 | $33.47 | 116100 |
| 2024-10-30 | 19.83 | $34.07 | 123000 |
| 2024-10-29 | 18.99 | $33.99 | 117700 |
| 2024-10-28 | 18.45 | $34.27 | 98700 |
| 2024-10-25 | 17.87 | $32.99 | 138700 |
| 2024-10-24 | 17.67 | $33.22 | 141700 |
| 2024-10-23 | 17.47 | $33.79 | 164100 |
| 2024-10-22 | 17.20 | $32.36 | 100400 |
| 2024-10-21 | 17.71 | $31.97 | 101600 |
| 2024-10-18 | 18.22 | $33.30 | 79600 |
| 2024-10-17 | 17.80 | $33.96 | 78500 |
| 2024-10-16 | 17.04 | $33.92 | 123900 |
| 2024-10-15 | 16.24 | $33.16 | 115100 |
| 2024-10-14 | 15.48 | $32.70 | 89300 |
| 2024-10-11 | 15.23 | $32.47 | 140800 |
| 2024-10-10 | 15.17 | $31.22 | 194000 |
| 2024-10-09 | 15.95 | $31.24 | 118400 |
| 2024-10-08 | 16.52 | $31.24 | 109000 |
| 2024-10-07 | 17.07 | $31.28 | 80000 |
| 2024-10-04 | 17.74 | $31.32 | 206700 |
| 2024-10-03 | 18.39 | $30.98 | 149900 |
| 2024-10-02 | 19.22 | $30.98 | 106500 |
| 2024-10-01 | 20.23 | $31.00 | 153100 |
| 2024-09-30 | 21.18 | $32.13 | 88600 |
| 2024-09-27 | 21.72 | $31.65 | 76200 |
| 2024-09-26 | 22.43 | $31.60 | 106700 |
| 2024-09-25 | 23.32 | $31.48 | 168000 |
| 2024-09-24 | 24.25 | $32.08 | 109800 |
| 2024-09-23 | 24.83 | $32.52 | 129700 |
| 2024-09-20 | 25.13 | $32.77 | 489500 |
| 2024-09-19 | 25.23 | $33.98 | 208700 |
| 2024-09-18 | 25.27 | $32.77 | 187400 |
| 2024-09-17 | 25.35 | $32.66 | 128100 |
| 2024-09-16 | 25.66 | $32.47 | 144900 |
| 2024-09-13 | 26.31 | $32.14 | 169200 |
| 2024-09-12 | 27.35 | $31.09 | 95200 |
| 2024-09-11 | 28.61 | $31.15 | 129700 |
| 2024-09-10 | 29.94 | $31.76 | 183200 |
| 2024-09-09 | 31.38 | $31.69 | 229600 |
| 2024-09-06 | 32.54 | $31.98 | 217200 |
| 2024-09-05 | 33.55 | $32.66 | 149300 |
| 2024-09-04 | 34.15 | $33.22 | 221900 |
| 2024-09-03 | 34.25 | $33.89 | 196100 |
| 2024-08-30 | 33.92 | $34.26 | 175100 |
| 2024-08-29 | 33.55 | $34.03 | 201700 |
| 2024-08-28 | 33.24 | $33.64 | 156400 |
| 2024-08-27 | 33.05 | $33.37 | 219700 |
| 2024-08-26 | 32.99 | $33.39 | 191100 |
| 2024-08-23 | 32.54 | $33.46 | 426600 |
| 2024-08-22 | 32.09 | $32.00 | 317200 |
| 2024-08-21 | 32.34 | $31.89 | 216400 |
| 2024-08-20 | 32.60 | $32.00 | 214900 |
| 2024-08-19 | 32.84 | $32.27 | 304900 |
| 2024-08-16 | 32.83 | $32.12 | 376600 |
| 2024-08-15 | 32.87 | $31.65 | 710900 |
| 2024-08-14 | 33.02 | $31.03 | 397000 |
| 2024-08-13 | 33.57 | $31.18 | 377100 |
| 2024-08-12 | 34.13 | $31.15 | 234100 |
| 2024-08-09 | 34.63 | $31.12 | 387200 |
| 2024-08-08 | 35.20 | $31.75 | 300800 |
| 2024-08-07 | 35.25 | $31.83 | 380900 |
| 2024-08-06 | 35.16 | $31.86 | 288800 |
| 2024-08-05 | 35.14 | $31.52 | 403700 |
| 2024-08-02 | 35.34 | $32.25 | 703600 |
| 2024-08-01 | 35.16 | $32.07 | 926900 |
| 2024-07-31 | 34.58 | $33.32 | 925600 |
| 2024-07-30 | 32.70 | $33.29 | 2.5M |
| 2024-07-29 | 30.79 | $30.63 | 188400 |
| 2024-07-26 | 29.49 | $30.80 | 255000 |
| 2024-07-25 | 28.15 | $30.26 | 305000 |
| 2024-07-24 | 26.76 | $29.59 | 224900 |
| 2024-07-23 | 25.43 | $29.99 | 295100 |
| 2024-07-22 | 24.13 | $29.45 | 193400 |
| 2024-07-19 | 23.01 | $29.19 | 140000 |
| 2024-07-18 | 21.51 | $29.06 | 201300 |
| 2024-07-17 | 19.93 | $29.56 | 299700 |
| 2024-07-16 | 18.17 | $29.38 | 301700 |
| 2024-07-15 | 16.45 | $28.28 | 235300 |
| 2024-07-12 | 14.98 | $27.63 | 204500 |
| 2024-07-11 | 13.58 | $27.56 | 181600 |
| 2024-07-10 | 12.29 | $25.91 | 80400 |
| 2024-07-09 | 11.92 | $25.44 | 99900 |
| 2024-07-08 | 11.90 | $25.01 | 84600 |
| 2024-07-05 | 12.12 | $24.66 | 106500 |
| 2024-07-03 | 12.35 | $25.28 | 73800 |
| 2024-07-02 | 11.81 | $25.99 | 75700 |
| 2024-07-01 | 10.86 | $25.52 | 140400 |
| 2024-06-28 | 9.90 | $25.98 | 607900 |
| 2024-06-27 | 8.89 | $24.79 | 96400 |
| 2024-06-26 | 8.57 | $24.58 | 106500 |
| 2024-06-25 | 8.53 | $24.20 | 79100 |
| 2024-06-24 | 8.63 | $24.37 | 97900 |
| 2024-06-21 | 8.74 | $23.95 | 316600 |
| 2024-06-20 | 9.20 | $24.06 | 80400 |
| 2024-06-18 | 9.65 | $24.07 | 78400 |
| 2024-06-17 | 9.94 | $24.11 | 91600 |
| 2024-06-14 | 10.37 | $23.82 | 86300 |
| 2024-06-13 | 10.75 | $24.10 | 115900 |
| 2024-06-12 | 11.28 | $24.42 | 146200 |
| 2024-06-11 | 11.52 | $23.92 | 142400 |
| 2024-06-10 | 11.65 | $24.03 | 88400 |
| 2024-06-07 | 12.00 | $24.52 | 75000 |
| 2024-06-06 | 12.56 | $24.63 | 89200 |
| 2024-06-05 | 12.92 | $24.57 | 74100 |
| 2024-06-04 | 13.29 | $24.30 | 102600 |
| 2024-06-03 | 13.84 | $24.74 | 117600 |
| 2024-05-31 | 13.97 | $25.35 | 180700 |
| 2024-05-30 | 13.75 | $24.92 | 101500 |
| 2024-05-29 | 13.72 | $24.43 | 166500 |
| 2024-05-28 | 14.09 | $24.93 | 132200 |
| 2024-05-24 | 13.84 | $25.02 | 152300 |
| 2024-05-23 | 13.53 | $25.10 | 179200 |
| 2024-05-22 | 13.18 | $25.30 | 85900 |
| 2024-05-21 | 13.54 | $25.69 | 80600 |
| 2024-05-20 | 13.32 | $25.72 | 137000 |
| 2024-05-17 | 13.06 | $25.80 | 309700 |
| 2024-05-16 | 12.60 | $25.89 | 162000 |
| 2024-05-15 | 12.39 | $25.80 | 127700 |
| 2024-05-14 | 12.17 | $25.52 | 134500 |
| 2024-05-13 | 12.13 | $25.51 | 402200 |
| 2024-05-10 | 11.83 | $25.50 | 258300 |
| 2024-05-09 | 11.53 | $25.51 | 157200 |
| 2024-05-08 | 11.29 | $25.23 | 172500 |
| 2024-05-07 | 11.30 | $25.13 | 141500 |
| 2024-05-06 | 11.04 | $25.10 | 176500 |
| 2024-05-03 | 10.81 | $24.77 | 135400 |
| 2024-05-02 | 10.75 | $24.48 | 179600 |
| 2024-05-01 | 10.94 | $24.15 | 139500 |
| 2024-04-30 | 11.30 | $23.94 | 78900 |
| 2024-04-29 | 11.81 | $24.13 | 146600 |
| 2024-04-26 | 12.38 | $23.90 | 93900 |
| 2024-04-25 | 12.88 | $25.04 | 200200 |
| 2024-04-24 | 12.60 | $25.28 | 107100 |
| 2024-04-23 | 12.44 | $25.21 | 102600 |
| 2024-04-22 | 12.53 | $24.61 | 125500 |
| 2024-04-19 | 13.04 | $24.55 | 136500 |
| 2024-04-18 | 13.65 | $23.71 | 172700 |
| 2024-04-17 | 13.54 | $23.45 | 161700 |
| 2024-04-16 | 13.28 | $23.15 | 86200 |
| 2024-04-15 | 12.68 | $23.35 | 101100 |
| 2024-04-12 | 12.17 | $23.43 | 60300 |
| 2024-04-11 | 11.78 | $23.75 | 102000 |
| 2024-04-10 | 11.41 | $23.71 | 147600 |
| 2024-04-09 | 11.03 | $24.95 | 82700 |
| 2024-04-08 | 11.54 | $24.65 | 106400 |
| 2024-04-05 | 11.81 | $24.22 | 107400 |
| 2024-04-04 | 11.80 | $24.13 | 273500 |
| 2024-04-03 | 11.88 | $24.47 | 350400 |
| 2024-04-02 | 12.26 | $25.37 | 211900 |
| 2024-04-01 | 12.83 | $25.51 | 330200 |
| 2024-03-28 | 13.04 | $25.95 | 290300 |
| 2024-03-27 | 13.20 | $25.38 | 124700 |
| 2024-03-26 | 13.88 | $24.66 | 105000 |
| 2024-03-25 | 14.41 | $24.94 | 139800 |
| 2024-03-22 | 14.94 | $24.71 | 161400 |
| 2024-03-21 | 15.38 | $24.80 | 243900 |
| 2024-03-20 | 15.98 | $24.71 | 174500 |
| 2024-03-19 | 16.60 | $23.79 | 219800 |
| 2024-03-18 | 16.49 | $23.97 | 160800 |
| 2024-03-15 | 16.50 | $24.50 | 1.3M |
| 2024-03-14 | 16.57 | $24.19 | 242600 |
| 2024-03-13 | 16.70 | $25.22 | 213600 |
| 2024-03-12 | 17.51 | $25.90 | 116000 |
| 2024-03-11 | 18.13 | $25.95 | 112600 |
| 2024-03-08 | 18.54 | $26.00 | 156900 |
| 2024-03-07 | 18.97 | $25.75 | 197200 |
| 2024-03-06 | 19.31 | $25.75 | 180600 |
| 2024-03-05 | 19.89 | $25.54 | 232900 |
| 2024-03-04 | 20.68 | $25.19 | 392700 |
| 2024-03-01 | 21.52 | $24.81 | 98500 |
| 2024-02-29 | 22.14 | $24.83 | 158300 |
| 2024-02-28 | 23.11 | $24.32 | 143900 |
| 2024-02-27 | 23.32 | $24.22 | 116600 |
| 2024-02-26 | 23.59 | $24.15 | 146100 |
| 2024-02-23 | 23.77 | $24.44 | 100700 |
| 2024-02-22 | 24.17 | $24.49 | 178200 |
| 2024-02-21 | 24.31 | $24.45 | 105500 |
| 2024-02-20 | 24.60 | $24.63 | 99700 |
| 2024-02-16 | 25.02 | $25.00 | 154500 |
| 2024-02-15 | 25.51 | $24.98 | 207400 |
| 2024-02-14 | 25.88 | $24.01 | 149500 |
| 2024-02-13 | 25.57 | $23.91 | 216900 |
| 2024-02-12 | 25.09 | $24.75 | 138000 |
| 2024-02-09 | 24.89 | $24.23 | 177300 |
| 2024-02-08 | 24.07 | $23.90 | 152900 |
| 2024-02-07 | 22.95 | $23.94 | 98700 |
| 2024-02-06 | 21.77 | $24.11 | 100900 |
| 2024-02-05 | 20.72 | $24.59 | 84700 |
| 2024-02-02 | 19.81 | $24.98 | 116100 |
| 2024-02-01 | 18.99 | $25.16 | 147200 |
| 2024-01-31 | 18.13 | $25.43 | 135600 |
| 2024-01-30 | 17.64 | $26.44 | 99700 |
| 2024-01-29 | 17.67 | $26.59 | 116800 |
| 2024-01-26 | 17.61 | $26.20 | 113100 |
| 2024-01-25 | 17.43 | $26.53 | 149100 |
| 2024-01-24 | 17.24 | $28.13 | 100600 |
| 2024-01-23 | 17.71 | $27.82 | 102300 |
| 2024-01-22 | 18.21 | $28.00 | 146500 |
| 2024-01-19 | 18.93 | $27.29 | 78800 |
| 2024-01-18 | 19.62 | $27.00 | 82500 |
| 2024-01-17 | 19.99 | $26.73 | 93500 |
| 2024-01-16 | 20.39 | $26.69 | 75200 |
| 2024-01-12 | 21.09 | $27.52 | 89700 |
| 2024-01-11 | 22.11 | $27.79 | 117200 |
| 2024-01-10 | 23.06 | $28.03 | 108600 |
| 2024-01-09 | 23.78 | $27.85 | 74400 |
| 2024-01-08 | 24.44 | $28.35 | 93400 |
| 2024-01-05 | 24.83 | $28.17 | 107400 |
| 2024-01-04 | 25.24 | $28.28 | 103100 |
| 2024-01-03 | 25.51 | $28.51 | 163600 |
| 2024-01-02 | 25.62 | $29.06 | 171800 |
| 2023-12-29 | 25.31 | $29.33 | 175600 |
| 2023-12-28 | 24.76 | $29.54 | 106400 |
| 2023-12-27 | 23.81 | $29.54 | 111100 |
| 2023-12-26 | 22.76 | $29.55 | 186400 |
| 2023-12-22 | 21.77 | $29.38 | 134700 |
| 2023-12-21 | 20.73 | $29.12 | 147600 |
| 2023-12-20 | 19.85 | $28.97 | 167200 |
| 2023-12-19 | 18.89 | $29.03 | 145500 |
| 2023-12-18 | 18.00 | $28.64 | 96900 |
| 2023-12-15 | 17.20 | $28.60 | 254400 |
| 2023-12-14 | 16.20 | $29.33 | 168900 |
| 2023-12-13 | 14.93 | $28.36 | 440800 |
| 2023-12-12 | 14.12 | $27.08 | 40900 |
| 2023-12-11 | 13.84 | $27.40 | 69500 |
| 2023-12-08 | 13.32 | $27.50 | 115700 |
| 2023-12-07 | 12.76 | $27.13 | 114700 |
| 2023-12-06 | 12.49 | $26.69 | 129400 |
| 2023-12-05 | 11.93 | $26.86 | 64200 |
| 2023-12-04 | 11.47 | $27.04 | 241200 |
| 2023-12-01 | 10.99 | $27.00 | 238700 |
| 2023-11-30 | 10.79 | $25.65 | 135300 |
| 2023-11-29 | 11.11 | $25.94 | 74100 |
| 2023-11-28 | 11.26 | $25.68 | 66600 |
| 2023-11-27 | 11.82 | $25.82 | 45700 |
| 2023-11-24 | 12.11 | $26.23 | 22800 |
| 2023-11-22 | 12.25 | $26.19 | 48200 |
| 2023-11-21 | 12.55 | $26.03 | 47300 |
| 2023-11-20 | 12.86 | $26.63 | 49300 |
| 2023-11-17 | 12.87 | $26.64 | 85800 |
| 2023-11-16 | 12.88 | $26.50 | 57200 |
| 2023-11-15 | 12.79 | $27.00 | 186800 |
| 2023-11-14 | 12.33 | $27.25 | 165100 |
| 2023-11-13 | 11.83 | $25.61 | 43900 |
| 2023-11-10 | 12.21 | $25.24 | 48800 |
| 2023-11-09 | 12.34 | $24.83 | 53700 |
| 2023-11-08 | 12.52 | $25.53 | 75600 |
| 2023-11-07 | 13.03 | $25.81 | 48900 |
| 2023-11-06 | 13.64 | $26.09 | 87300 |
| 2023-11-03 | 14.18 | $26.28 | 130100 |
| 2023-11-02 | 14.67 | $25.23 | 105100 |
| 2023-11-01 | 14.73 | $24.39 | 137000 |
| 2023-10-31 | 14.05 | $24.22 | 110700 |
| 2023-10-30 | 13.28 | $24.12 | 100900 |
| 2023-10-27 | 12.39 | $23.83 | 101800 |
| 2023-10-26 | 11.05 | $23.94 | 264400 |
| 2023-10-25 | 9.63 | $25.37 | 69200 |
| 2023-10-24 | 9.05 | $25.41 | 67400 |
| 2023-10-23 | 8.49 | $25.76 | 52400 |
| 2023-10-20 | 8.35 | $25.78 | 109600 |
| 2023-10-19 | 8.21 | $26.54 | 45600 |
| 2023-10-18 | 8.50 | $26.80 | 89600 |
| 2023-10-17 | 8.56 | $27.27 | 143800 |
| 2023-10-16 | 8.63 | $26.93 | 58200 |
| 2023-10-13 | 8.89 | $26.49 | 32800 |
| 2023-10-12 | 9.16 | $27.04 | 53100 |
| 2023-10-11 | 9.46 | $27.62 | 47100 |
| 2023-10-10 | 9.40 | $27.20 | 82400 |
| 2023-10-09 | 9.59 | $26.80 | 53100 |
| 2023-10-06 | 10.01 | $26.69 | 78900 |
| 2023-10-05 | 10.44 | $27.10 | 67100 |
| 2023-10-04 | 10.90 | $26.30 | 64300 |
| 2023-10-03 | 10.82 | $26.15 | 64400 |
| 2023-10-02 | 10.79 | $26.71 | 82400 |
| 2023-09-29 | 11.16 | $26.97 | 60800 |
| 2023-09-28 | 11.72 | $26.76 | 49400 |
| 2023-09-27 | 12.05 | $26.62 | 52100 |
| 2023-09-26 | 12.40 | $26.57 | 45800 |
| 2023-09-25 | 12.57 | $26.84 | 44700 |
| 2023-09-22 | 12.69 | $26.31 | 44300 |
| 2023-09-21 | 12.58 | $26.40 | 45900 |
| 2023-09-20 | 12.47 | $26.69 | 55000 |
| 2023-09-19 | 12.74 | $26.92 | 60100 |
| 2023-09-18 | 13.11 | $27.22 | 61100 |
| 2023-09-15 | 13.79 | $28.05 | 202500 |
| 2023-09-14 | 13.89 | $28.62 | 117400 |
| 2023-09-13 | 14.30 | $27.64 | 60400 |
| 2023-09-12 | 14.66 | $27.66 | 66400 |
| 2023-09-11 | 15.30 | $27.86 | 40800 |
| 2023-09-08 | 16.05 | $28.26 | 46600 |
| 2023-09-07 | 16.75 | $28.14 | 69500 |
| 2023-09-06 | 17.45 | $28.19 | 74600 |
| 2023-09-05 | 18.36 | $28.53 | 68900 |
| 2023-09-01 | 19.03 | $29.04 | 158800 |
| 2023-08-31 | 19.74 | $28.39 | 75800 |
| 2023-08-30 | 20.71 | $28.48 | 63500 |
| 2023-08-29 | 21.76 | $28.83 | 113300 |
| 2023-08-28 | 22.64 | $28.59 | 94000 |
| 2023-08-25 | 23.56 | $28.32 | 48800 |
| 2023-08-24 | 24.05 | $28.79 | 49900 |
| 2023-08-23 | 24.94 | $28.74 | 59100 |
| 2023-08-22 | 25.73 | $28.51 | 68600 |
| 2023-08-21 | 26.56 | $29.20 | 67300 |
| 2023-08-18 | 27.86 | $29.33 | 209000 |
| 2023-08-17 | 29.15 | $29.21 | 60200 |
| 2023-08-16 | 30.44 | $29.27 | 74300 |
| 2023-08-15 | 31.72 | $29.99 | 76800 |
| 2023-08-14 | 32.40 | $30.81 | 54100 |
| 2023-08-11 | 32.69 | $30.91 | 57500 |
| 2023-08-10 | 32.51 | $31.01 | 84000 |
| 2023-08-09 | 32.30 | $30.72 | 209600 |
| 2023-08-08 | 32.09 | $31.76 | 72400 |
| 2023-08-07 | 31.66 | $31.94 | 87400 |
| 2023-08-04 | 30.56 | $31.83 | 63700 |
| 2023-08-03 | 29.24 | $31.80 | 146500 |
| 2023-08-02 | 27.86 | $30.95 | 64100 |
| 2023-08-01 | 26.62 | $31.34 | 82900 |
| 2023-07-31 | 25.22 | $31.31 | 290300 |
| 2023-07-28 | 23.74 | $30.77 | 114400 |
| 2023-07-27 | 22.35 | $30.29 | 240800 |
| 2023-07-26 | 20.88 | $30.24 | 137300 |
| 2023-07-25 | 19.82 | $29.35 | 81500 |
| 2023-07-24 | 18.84 | $29.80 | 124800 |
| 2023-07-21 | 17.67 | $29.55 | 82400 |
| 2023-07-20 | 16.45 | $29.77 | 138300 |
| 2023-07-19 | 15.23 | $29.07 | 96500 |
| 2023-07-18 | 14.17 | $28.60 | 95600 |
| 2023-07-17 | 13.25 | $27.59 | 112400 |
| 2023-07-14 | 12.69 | $27.26 | 61200 |
| 2023-07-13 | 12.26 | $27.36 | 82300 |
| 2023-07-12 | 11.58 | $26.96 | 77500 |
| 2023-07-11 | 11.63 | $26.35 | 67300 |
| 2023-07-10 | 12.19 | $26.02 | 59800 |
| 2023-07-07 | 12.81 | $25.85 | 78900 |
| 2023-07-06 | 13.35 | $25.17 | 97100 |
| 2023-07-05 | 13.36 | $25.66 | 97700 |
| 2023-07-03 | 13.86 | $25.88 | 61900 |
| 2023-06-30 | 14.57 | $25.84 | 123400 |
| 2023-06-29 | 15.32 | $26.03 | 149300 |
| 2023-06-28 | 15.89 | $26.18 | 58600 |
| 2023-06-27 | 16.54 | $26.00 | 102200 |
| 2023-06-26 | 17.08 | $25.80 | 120100 |
| 2023-06-23 | 17.75 | $26.04 | 855000 |
| 2023-06-22 | 18.55 | $26.35 | 93800 |
| 2023-06-21 | 19.44 | $27.28 | 109500 |
| 2023-06-20 | 19.77 | $27.29 | 169600 |
| 2023-06-16 | 20.26 | $27.55 | 244800 |
| 2023-06-15 | 20.33 | $28.08 | 86600 |
| 2023-06-14 | 20.15 | $27.81 | 105200 |
| 2023-06-13 | 19.97 | $28.51 | 94800 |
| 2023-06-12 | 19.52 | $27.97 | 78800 |
| 2023-06-09 | 19.21 | $28.25 | 79800 |
| 2023-06-08 | 18.73 | $29.18 | 103000 |
| 2023-06-07 | 17.90 | $29.01 | 179900 |
| 2023-06-06 | 17.04 | $27.55 | 247700 |
| 2023-06-05 | 16.59 | $27.17 | 94500 |
| 2023-06-02 | 16.31 | $27.87 | 148500 |
| 2023-06-01 | 16.02 | $26.14 | 100300 |
| 2023-05-31 | 16.49 | $26.04 | 192300 |
| 2023-05-30 | 17.00 | $26.44 | 61700 |
| 2023-05-26 | 17.01 | $26.28 | 86700 |
| 2023-05-25 | 17.19 | $26.04 | 49000 |
| 2023-05-24 | 17.34 | $26.36 | 86300 |
| 2023-05-23 | 17.31 | $26.65 | 105500 |
| 2023-05-22 | 17.28 | $26.07 | 97900 |
| 2023-05-19 | 17.83 | $25.22 | 76100 |
| 2023-05-18 | 18.42 | $25.85 | 81600 |
| 2023-05-17 | 19.38 | $25.62 | 136600 |
| 2023-05-16 | 20.31 | $24.26 | 59900 |
| 2023-05-15 | 20.60 | $24.48 | 66800 |
| 2023-05-12 | 20.83 | $23.99 | 106600 |
| 2023-05-11 | 20.85 | $23.83 | 64600 |
| 2023-05-10 | 20.78 | $24.18 | 103800 |
| 2023-05-09 | 21.00 | $24.24 | 68200 |
| 2023-05-08 | 21.22 | $24.87 | 102500 |
| 2023-05-05 | 21.87 | $25.60 | 229200 |
| 2023-05-04 | 22.54 | $24.23 | 185400 |
| 2023-05-03 | 22.57 | $24.23 | 154800 |
| 2023-05-02 | 23.17 | $23.81 | 192300 |
| 2023-05-01 | 23.55 | $24.98 | 111600 |
| 2023-04-28 | 24.58 | $25.10 | 205400 |
| 2023-04-27 | 25.59 | $24.49 | 150100 |
| 2023-04-26 | 26.20 | $23.22 | 58700 |
| 2023-04-25 | 25.70 | $23.04 | 135500 |
| 2023-04-24 | 25.18 | $23.73 | 95900 |
| 2023-04-21 | 25.03 | $24.20 | 70300 |
| 2023-04-20 | 25.05 | $24.38 | 125800 |
| 2023-04-19 | 25.07 | $24.54 | 58500 |
| 2023-04-18 | 25.06 | $23.82 | 74900 |
| 2023-04-17 | 24.79 | $24.45 | 99400 |
| 2023-04-14 | 24.51 | $23.78 | 98500 |
| 2023-04-13 | 24.31 | $24.12 | 108700 |
| 2023-04-12 | 23.77 | $24.00 | 112600 |
| 2023-04-11 | 23.26 | $24.79 | 79200 |
| 2023-04-10 | 23.12 | $24.85 | 114300 |
| 2023-04-06 | 22.96 | $24.93 | 102800 |
| 2023-04-05 | 22.65 | $24.45 | 111500 |
| 2023-04-04 | 22.23 | $24.86 | 139000 |
| 2023-04-03 | 21.85 | $25.38 | 154500 |
| 2023-03-31 | 21.77 | $25.83 | 216500 |
| 2023-03-30 | 21.59 | $25.43 | 135900 |
| 2023-03-29 | 21.33 | $25.61 | 156500 |
| 2023-03-28 | 20.96 | $25.53 | 115200 |
| 2023-03-27 | 20.67 | $25.97 | 99100 |
| 2023-03-24 | 20.56 | $25.84 | 150600 |
| 2023-03-23 | 20.08 | $24.99 | 189000 |
| 2023-03-22 | 19.66 | $25.45 | 214400 |
| 2023-03-21 | 19.45 | $26.87 | 218400 |
| 2023-03-20 | 19.44 | $25.40 | 228400 |
| 2023-03-17 | 18.75 | $25.09 | 841300 |
| 2023-03-16 | 18.02 | $26.67 | 239000 |
| 2023-03-15 | 17.28 | $25.74 | 245200 |
| 2023-03-14 | 15.53 | $26.04 | 350200 |
| 2023-03-13 | 13.90 | $25.50 | 366500 |
| 2023-03-10 | 11.86 | $27.47 | 276700 |
| 2023-03-09 | 10.27 | $28.65 | 321400 |
| 2023-03-08 | 9.21 | $30.11 | 141700 |
| 2023-03-07 | 8.81 | $30.35 | 189000 |
| 2023-03-06 | 8.84 | $31.42 | 265700 |
| 2023-03-03 | 8.93 | $31.17 | 126800 |
| 2023-03-02 | 9.27 | $30.85 | 108600 |
| 2023-03-01 | 9.62 | $31.30 | 184800 |
| 2023-02-28 | 9.34 | $31.31 | 212600 |
| 2023-02-27 | 9.38 | $31.31 | 257700 |
| 2023-02-24 | 9.43 | $31.21 | 135100 |
| 2023-02-23 | 9.81 | $31.18 | 130300 |
| 2023-02-22 | 10.18 | $30.79 | 120900 |
| 2023-02-21 | 10.69 | $30.95 | 195200 |
| 2023-02-17 | 11.25 | $31.38 | 129500 |
| 2023-02-16 | 11.84 | $30.71 | 138200 |
| 2023-02-15 | 11.87 | $30.73 | 115300 |
| 2023-02-14 | 11.91 | $30.53 | 84000 |
| 2023-02-13 | 12.27 | $31.03 | 135900 |
| 2023-02-10 | 12.83 | $30.80 | 104700 |
| 2023-02-09 | 13.42 | $31.07 | 81300 |
| 2023-02-08 | 13.97 | $31.66 | 84200 |
| 2023-02-07 | 14.18 | $31.94 | 134400 |
| 2023-02-06 | 14.40 | $31.89 | 127000 |
| 2023-02-03 | 14.52 | $32.16 | 116000 |
| 2023-02-02 | 14.64 | $31.83 | 133700 |
| 2023-02-01 | 14.98 | $31.08 | 139100 |
| 2023-01-31 | 15.60 | $30.65 | 165700 |
| 2023-01-30 | 16.17 | $29.51 | 147100 |
| 2023-01-27 | 15.93 | $29.69 | 104400 |
| 2023-01-26 | 15.89 | $30.02 | 97300 |
| 2023-01-25 | 15.71 | $30.06 | 79300 |
| 2023-01-24 | 15.74 | $30.36 | 55900 |
| 2023-01-23 | 15.89 | $30.63 | 91900 |
| 2023-01-20 | 16.24 | $30.55 | 128000 |
| 2023-01-19 | 16.37 | $29.89 | 120700 |
| 2023-01-18 | 15.99 | $30.00 | 115600 |
| 2023-01-17 | 15.82 | $30.65 | 119700 |
| 2023-01-13 | 15.94 | $30.67 | 67300 |
| 2023-01-12 | 15.92 | $30.55 | 114600 |
| 2023-01-11 | 16.29 | $30.62 | 71500 |
| 2023-01-10 | 16.44 | $30.43 | 102800 |
| 2023-01-09 | 16.59 | $30.21 | 184400 |
| 2023-01-06 | 16.56 | $30.16 | 137400 |
| 2023-01-05 | 16.39 | $29.77 | 160100 |
| 2023-01-04 | 15.90 | $30.37 | 179900 |
| 2023-01-03 | 15.90 | $31.28 | 112900 |
| 2022-12-30 | 16.54 | $32.01 | 114000 |
| 2022-12-29 | 17.24 | $31.78 | 78000 |
| 2022-12-28 | 18.09 | $31.33 | 54500 |
| 2022-12-27 | 18.79 | $31.58 | 54900 |
| 2022-12-23 | 19.52 | $31.62 | 57800 |
| 2022-12-22 | 20.11 | $31.09 | 80100 |
| 2022-12-21 | 20.26 | $30.98 | 100500 |
| 2022-12-20 | 20.39 | $30.45 | 140900 |
| 2022-12-19 | 20.14 | $30.48 | 115300 |
| 2022-12-16 | 19.90 | $30.66 | 339000 |
| 2022-12-15 | 19.64 | $30.92 | 230700 |
| 2022-12-14 | 19.42 | $32.50 | 184600 |
| 2022-12-13 | 20.22 | $33.33 | 157600 |
| 2022-12-12 | 20.67 | $33.50 | 263300 |
| 2022-12-09 | 20.87 | $33.40 | 68600 |
| 2022-12-08 | 21.44 | $33.43 | 73400 |
| 2022-12-07 | 21.95 | $33.50 | 70400 |
| 2022-12-06 | 22.36 | $33.87 | 74100 |
| 2022-12-05 | 22.55 | $33.81 | 148000 |
| 2022-12-02 | 22.75 | $34.52 | 114800 |
| 2022-12-01 | 22.38 | $34.22 | 102800 |
| 2022-11-30 | 22.06 | $34.19 | 213700 |
| 2022-11-29 | 21.86 | $33.87 | 53100 |
| 2022-11-28 | 21.37 | $33.76 | 53200 |
| 2022-11-25 | 20.62 | $34.71 | 42500 |
| 2022-11-23 | 18.98 | $34.54 | 56100 |
| 2022-11-22 | 17.26 | $34.50 | 109300 |
| 2022-11-21 | 15.63 | $34.38 | 103100 |
| 2022-11-18 | 14.04 | $33.96 | 82500 |
| 2022-11-17 | 12.37 | $34.29 | 68600 |
| 2022-11-16 | 11.36 | $34.41 | 144900 |
| 2022-11-15 | 10.30 | $34.70 | 179600 |
| 2022-11-14 | 9.42 | $33.89 | 92400 |
| 2022-11-11 | 8.94 | $33.86 | 109900 |
| 2022-11-10 | 8.44 | $33.91 | 143300 |
| 2022-11-09 | 7.82 | $32.86 | 94700 |
| 2022-11-08 | 7.85 | $32.40 | 91900 |
| 2022-11-07 | 8.04 | $32.81 | 99500 |
| 2022-11-04 | 8.07 | $32.62 | 92600 |
| 2022-11-03 | 8.26 | $31.95 | 79700 |
| 2022-11-02 | 8.59 | $32.48 | 107300 |
| 2022-11-01 | 8.62 | $33.05 | 139500 |
| 2022-10-31 | 8.58 | $32.74 | 197800 |
| 2022-10-28 | 8.16 | $32.60 | 254500 |
| 2022-10-27 | 8.05 | $31.66 | 150500 |
| 2022-10-26 | 8.24 | $31.65 | 76300 |
| 2022-10-25 | 8.49 | $31.60 | 117300 |
| 2022-10-24 | 8.82 | $31.68 | 106200 |
| 2022-10-21 | 8.97 | $31.47 | 86200 |
| 2022-10-20 | 9.41 | $30.92 | 62400 |
| 2022-10-19 | 9.87 | $31.80 | 97600 |
| 2022-10-18 | 9.88 | $31.66 | 119300 |
| 2022-10-17 | 9.57 | $31.90 | 142400 |
| 2022-10-14 | 9.04 | $31.60 | 75500 |
| 2022-10-13 | 8.56 | $31.61 | 158500 |
| 2022-10-12 | 8.37 | $30.72 | 103700 |
| 2022-10-11 | 8.77 | $30.67 | 111400 |
| 2022-10-10 | 9.02 | $30.14 | 170100 |
| 2022-10-07 | 9.36 | $30.36 | 136600 |
| 2022-10-06 | 9.23 | $30.18 | 191300 |
| 2022-10-05 | 9.34 | $30.40 | 66500 |
| 2022-10-04 | 9.62 | $30.67 | 103700 |
| 2022-10-03 | 9.92 | $29.86 | 118400 |
| 2022-09-30 | 9.62 | $29.87 | 120300 |
| 2022-09-29 | 9.37 | $30.00 | 167100 |
| 2022-09-28 | 8.96 | $30.40 | 107100 |
| 2022-09-27 | 8.61 | $29.82 | 91000 |
| 2022-09-26 | 8.13 | $29.98 | 110900 |
| 2022-09-23 | 7.87 | $30.46 | 96400 |
| 2022-09-22 | 7.92 | $30.67 | 78900 |
| 2022-09-21 | 8.11 | $30.97 | 135500 |
| 2022-09-20 | 8.33 | $30.91 | 95400 |
| 2022-09-19 | 8.75 | $30.97 | 109800 |
| 2022-09-16 | 9.05 | $30.44 | 323500 |
| 2022-09-15 | 9.36 | $31.17 | 210800 |
| 2022-09-14 | 9.45 | $30.87 | 151400 |
| 2022-09-13 | 9.78 | $30.21 | 93400 |
| 2022-09-12 | 10.12 | $31.31 | 117300 |
| 2022-09-09 | 9.81 | $30.88 | 63100 |
| 2022-09-08 | 9.74 | $30.61 | 55400 |
| 2022-09-07 | 9.86 | $30.40 | 97700 |
| 2022-09-06 | 10.17 | $29.77 | 133800 |
| 2022-09-02 | 10.56 | $30.01 | 94800 |
| 2022-09-01 | 10.84 | $29.86 | 125700 |
| 2022-08-31 | 11.31 | $29.90 | 197200 |
| 2022-08-30 | 11.79 | $30.16 | 66900 |
| 2022-08-29 | 12.23 | $30.17 | 56400 |
| 2022-08-26 | 12.83 | $30.27 | 104500 |
| 2022-08-25 | 13.07 | $31.26 | 83300 |
| 2022-08-24 | 12.75 | $31.00 | 94100 |
| 2022-08-23 | 12.58 | $30.92 | 113100 |
| 2022-08-22 | 12.14 | $31.10 | 117900 |
| 2022-08-19 | 11.96 | $31.50 | 125200 |
| 2022-08-18 | 11.49 | $31.63 | 69500 |
| 2022-08-17 | 10.78 | $31.34 | 64100 |
| 2022-08-16 | 10.09 | $31.68 | 356000 |
| 2022-08-15 | 9.36 | $30.47 | 282000 |
| 2022-08-12 | 9.23 | $30.53 | 92800 |
| 2022-08-11 | 8.66 | $30.18 | 37900 |
| 2022-08-10 | 8.69 | $29.87 | 71700 |
| 2022-08-09 | 8.95 | $29.32 | 52800 |
| 2022-08-08 | 9.16 | $29.12 | 56500 |
| 2022-08-05 | 9.42 | $29.21 | 70700 |
| 2022-08-04 | 9.37 | $29.21 | 71500 |
| 2022-08-03 | 9.40 | $29.40 | 117200 |
| 2022-08-02 | 9.43 | $28.84 | 74700 |
| 2022-08-01 | 9.55 | $29.09 | 168400 |
| 2022-07-29 | 9.67 | $29.00 | 111500 |
| 2022-07-28 | 9.59 | $28.58 | 221700 |
| 2022-07-27 | 9.51 | $30.66 | 171600 |
| 2022-07-26 | 9.18 | $29.68 | 64000 |
| 2022-07-25 | 8.98 | $29.54 | 65900 |
| 2022-07-22 | 9.41 | $29.15 | 34600 |
| 2022-07-21 | 9.84 | $29.34 | 32200 |
| 2022-07-20 | 10.22 | $29.05 | 54900 |
| 2022-07-19 | 10.69 | $29.16 | 32500 |
| 2022-07-18 | 11.18 | $28.34 | 40500 |
| 2022-07-15 | 11.50 | $28.39 | 49400 |
| 2022-07-14 | 11.44 | $27.69 | 87300 |
| 2022-07-13 | 10.59 | $27.67 | 63100 |
| 2022-07-12 | 10.00 | $27.96 | 34100 |
| 2022-07-11 | 9.73 | $28.12 | 33700 |
| 2022-07-08 | 9.49 | $28.58 | 40000 |
| 2022-07-07 | 9.39 | $28.58 | 31200 |
| 2022-07-06 | 9.49 | $28.70 | 60900 |
| 2022-07-05 | 9.76 | $29.28 | 57600 |
| 2022-07-01 | 10.00 | $29.26 | 52800 |
| 2022-06-30 | 10.16 | $28.60 | 35500 |
| 2022-06-29 | 10.18 | $28.91 | 28200 |
| 2022-06-28 | 10.35 | $28.88 | 36800 |
| 2022-06-27 | 10.63 | $29.28 | 38100 |
| 2022-06-24 | 11.19 | $29.55 | 184100 |
| 2022-06-23 | 11.67 | $28.73 | 48000 |
| 2022-06-22 | 11.91 | $29.02 | 64400 |
| 2022-06-21 | 12.46 | $29.00 | 42900 |
| 2022-06-17 | 13.04 | $28.57 | 106400 |
| 2022-06-16 | 13.33 | $28.19 | 77900 |
| 2022-06-15 | 13.55 | $28.57 | 50900 |
| 2022-06-14 | 14.10 | $28.52 | 42800 |
| 2022-06-13 | 14.36 | $28.38 | 78400 |
| 2022-06-10 | 14.68 | $28.84 | 102100 |
| 2022-06-09 | 15.13 | $29.50 | 74300 |
| 2022-06-08 | 15.72 | $29.72 | 55900 |
| 2022-06-07 | 16.29 | $29.94 | 44200 |
| 2022-06-06 | 17.11 | $30.09 | 33800 |
| 2022-06-03 | 17.79 | $30.07 | 45600 |
| 2022-06-02 | 18.50 | $30.55 | 44900 |
| 2022-06-01 | 19.45 | $30.57 | 81000 |
| 2022-05-31 | 20.37 | $30.10 | 85800 |
| 2022-05-27 | 21.43 | $30.26 | 30400 |
| 2022-05-26 | 21.78 | $30.10 | 45000 |
| 2022-05-25 | 21.97 | $29.49 | 55500 |
| 2022-05-24 | 22.09 | $29.67 | 104900 |
| 2022-05-23 | 22.17 | $29.96 | 46900 |
| 2022-05-20 | 22.53 | $29.60 | 49600 |
| 2022-05-19 | 21.16 | $29.43 | 62700 |
| 2022-05-18 | 19.87 | $30.10 | 50200 |
| 2022-05-17 | 18.72 | $31.04 | 47300 |
| 2022-05-16 | 17.82 | $30.19 | 68500 |
| 2022-05-13 | 16.87 | $31.12 | 71000 |
| 2022-05-12 | 16.20 | $31.24 | 40800 |
| 2022-05-11 | 15.59 | $31.74 | 93300 |
| 2022-05-10 | 15.45 | $31.79 | 45800 |
| 2022-05-09 | 15.30 | $32.35 | 68700 |
| 2022-05-06 | 15.46 | $32.49 | 46700 |
| 2022-05-05 | 15.63 | $32.71 | 40800 |
| 2022-05-04 | 16.09 | $33.65 | 69600 |
| 2022-05-03 | 16.86 | $32.97 | 73400 |
| 2022-05-02 | 17.31 | $32.61 | 82000 |
| 2022-04-29 | 17.49 | $32.19 | 163300 |
| 2022-04-28 | 17.51 | $32.71 | 51500 |
| 2022-04-27 | 17.70 | $32.56 | 142400 |
| 2022-04-26 | 17.90 | $32.49 | 92200 |
| 2022-04-25 | 18.19 | $32.92 | 76400 |
| 2022-04-22 | 18.49 | $32.66 | 81300 |
| 2022-04-21 | 19.06 | $33.91 | 100200 |
| 2022-04-20 | 19.74 | $34.13 | 100900 |
| 2022-04-19 | 20.73 | $33.63 | 94100 |
| 2022-04-18 | 21.42 | $32.74 | 61400 |
| 2022-04-14 | 21.52 | $32.66 | 97300 |
| 2022-04-13 | 21.68 | $32.84 | 37900 |
| 2022-04-12 | 21.52 | $32.68 | 41600 |
| 2022-04-11 | 21.35 | $32.65 | 36600 |
| 2022-04-08 | 21.01 | $32.54 | 48600 |
| 2022-04-07 | 20.64 | $32.65 | 126100 |
| 2022-04-06 | 20.25 | $33.22 | 71400 |
| 2022-04-05 | 20.16 | $33.91 | 110700 |
| 2022-04-04 | 20.03 | $33.32 | 254900 |
| 2022-04-01 | 19.23 | $33.12 | 191100 |
| 2022-03-31 | 18.61 | $33.66 | 76100 |
| 2022-03-30 | 18.21 | $33.75 | 41300 |
| 2022-03-29 | 17.81 | $34.57 | 68600 |
| 2022-03-28 | 17.72 | $34.00 | 44800 |
| 2022-03-25 | 17.32 | $34.44 | 72200 |
| 2022-03-24 | 17.10 | $33.96 | 30900 |
| 2022-03-23 | 16.50 | $33.94 | 42300 |
| 2022-03-22 | 16.03 | $34.93 | 145700 |
| 2022-03-21 | 15.94 | $34.35 | 26200 |
| 2022-03-18 | 15.84 | $34.59 | 154600 |
| 2022-03-17 | 15.53 | $34.88 | 44500 |
| 2022-03-16 | 15.57 | $35.08 | 194900 |
| 2022-03-15 | 15.74 | $34.97 | 57400 |
| 2022-03-14 | 15.92 | $35.04 | 61200 |
| 2022-03-11 | 16.30 | $34.97 | 49400 |
| 2022-03-10 | 16.06 | $34.23 | 38300 |
| 2022-03-09 | 15.46 | $34.16 | 53800 |
| 2022-03-08 | 14.92 | $33.46 | 49100 |
| 2022-03-07 | 14.34 | $33.68 | 68100 |
| 2022-03-04 | 13.43 | $33.77 | 75300 |
| 2022-03-03 | 12.48 | $34.89 | 35300 |
| 2022-03-02 | 11.93 | $35.03 | 56800 |
| 2022-03-01 | 11.35 | $33.93 | 66100 |
| 2022-02-28 | 10.70 | $35.31 | 59800 |
| 2022-02-25 | 10.69 | $35.81 | 40600 |
| 2022-02-24 | 10.68 | $35.09 | 42900 |
| 2022-02-23 | 10.01 | $35.67 | 32600 |
| 2022-02-22 | 10.19 | $36.01 | 31400 |
| 2022-02-18 | 10.45 | $36.36 | 57300 |
| 2022-02-17 | 10.75 | $36.00 | 35800 |
| 2022-02-16 | 11.14 | $37.07 | 28100 |
| 2022-02-15 | 11.31 | $37.40 | 77300 |
| 2022-02-14 | 11.49 | $36.47 | 63900 |
| 2022-02-11 | 11.85 | $36.51 | 48200 |
| 2022-02-10 | 12.09 | $36.50 | 74900 |
| 2022-02-09 | 12.36 | $37.46 | 55600 |
| 2022-02-08 | 12.20 | $37.97 | 573300 |
| 2022-02-07 | 12.59 | $36.36 | 40800 |
| 2022-02-04 | 12.98 | $36.84 | 141200 |
| 2022-02-03 | 13.34 | $36.15 | 116600 |
| 2022-02-02 | 13.55 | $36.00 | 60000 |
| 2022-02-01 | 13.61 | $36.24 | 43200 |
| 2022-01-31 | 13.77 | $36.07 | 69000 |
| 2022-01-28 | 13.60 | $35.99 | 111900 |
| 2022-01-27 | 13.42 | $36.82 | 54800 |
| 2022-01-26 | 13.96 | $37.21 | 70400 |
| 2022-01-25 | 14.61 | $37.92 | 102200 |
| 2022-01-24 | 14.32 | $38.10 | 93100 |
| 2022-01-21 | 13.87 | $37.29 | 57400 |
| 2022-01-20 | 13.18 | $37.08 | 55000 |
| 2022-01-19 | 12.58 | $38.33 | 31400 |
| 2022-01-18 | 12.58 | $39.03 | 49600 |
| 2022-01-14 | 12.63 | $39.48 | 24800 |
| 2022-01-13 | 13.02 | $39.37 | 33100 |
| 2022-01-12 | 13.64 | $39.37 | 40300 |
| 2022-01-11 | 14.17 | $39.46 | 45400 |
| 2022-01-10 | 14.77 | $39.51 | 42900 |
| 2022-01-07 | 15.40 | $39.75 | 27800 |
| 2022-01-06 | 16.03 | $39.94 | 32900 |
| 2022-01-05 | 16.69 | $39.07 | 39600 |
| 2022-01-04 | 17.53 | $39.27 | 38800 |
| 2022-01-03 | 18.37 | $39.00 | 44200 |
| 2021-12-31 | 19.24 | $38.62 | 39600 |
| 2021-12-30 | 19.37 | $38.74 | 27900 |
| 2021-12-29 | 19.71 | $38.96 | 37000 |
| 2021-12-28 | 20.06 | $39.03 | 27200 |
| 2021-12-27 | 20.59 | $39.03 | 30900 |
| 2021-12-23 | 20.92 | $38.58 | 31500 |
| 2021-12-22 | 21.23 | $38.40 | 47300 |
| 2021-12-21 | 21.26 | $38.33 | 38500 |
| 2021-12-20 | 21.28 | $37.71 | 60600 |
| 2021-12-17 | 20.64 | $37.96 | 282900 |
| 2021-12-16 | 20.51 | $39.19 | 75100 |
| 2021-12-15 | 20.86 | $39.42 | 68500 |
| 2021-12-14 | 20.97 | $39.24 | 51500 |
| 2021-12-13 | 20.89 | $39.00 | 125900 |
| 2021-12-10 | 20.52 | $38.48 | 38300 |
| 2021-12-09 | 20.14 | $38.51 | 32400 |
| 2021-12-08 | 19.26 | $38.87 | 24500 |
| 2021-12-07 | 18.40 | $38.95 | 64400 |
| 2021-12-06 | 17.49 | $39.15 | 44400 |
| 2021-12-03 | 16.91 | $38.93 | 30000 |
| 2021-12-02 | 16.41 | $39.61 | 35300 |
| 2021-12-01 | 15.88 | $38.37 | 42200 |
| 2021-11-30 | 15.31 | $38.86 | 49400 |
| 2021-11-29 | 14.39 | $39.11 | 43400 |
| 2021-11-26 | 13.41 | $39.15 | 34900 |
| 2021-11-24 | 12.51 | $41.99 | 27000 |
| 2021-11-23 | 12.63 | $41.91 | 56900 |
| 2021-11-22 | 12.68 | $41.56 | 207800 |
| 2021-11-19 | 13.08 | $40.87 | 39100 |
| 2021-11-18 | 13.00 | $41.11 | 46000 |
| 2021-11-17 | 13.03 | $41.29 | 40600 |
| 2021-11-16 | 13.18 | $41.87 | 39700 |
| 2021-11-15 | 13.58 | $42.13 | 36000 |
| 2021-11-12 | 14.08 | $42.12 | 39400 |
| 2021-11-11 | 14.70 | $42.28 | 27000 |
| 2021-11-10 | 15.46 | $42.16 | 41400 |
| 2021-11-09 | 16.27 | $42.36 | 60200 |
| 2021-11-08 | 16.75 | $42.34 | 66200 |
| 2021-11-05 | 17.16 | $41.94 | 68000 |
| 2021-11-04 | 17.58 | $41.31 | 45100 |
| 2021-11-03 | 18.21 | $41.97 | 53900 |
| 2021-11-02 | 17.61 | $40.99 | 45400 |
| 2021-11-01 | 17.28 | $41.02 | 59100 |
| 2021-10-29 | 16.93 | $40.25 | 105400 |
| 2021-10-28 | 17.23 | $40.30 | 68700 |
| 2021-10-27 | 17.45 | $40.00 | 50500 |
| 2021-10-26 | 17.67 | $41.56 | 108000 |
| 2021-10-25 | 17.05 | $42.06 | 184700 |
| 2021-10-22 | 16.66 | $39.75 | 420500 |
| 2021-10-21 | 17.17 | $39.37 | 226400 |
| 2021-10-20 | 17.89 | $39.02 | 144200 |
| 2021-10-19 | 18.58 | $38.48 | 25800 |
| 2021-10-18 | 19.05 | $38.72 | 40000 |
| 2021-10-15 | 19.71 | $38.73 | 72100 |
| 2021-10-14 | 20.45 | $39.00 | 98100 |
| 2021-10-13 | 20.97 | $39.00 | 39300 |
| 2021-10-12 | 21.41 | $38.85 | 26600 |
| 2021-10-11 | 22.15 | $38.61 | 42600 |
| 2021-10-08 | 22.94 | $39.08 | 97200 |
| 2021-10-07 | 24.00 | $39.50 | 79000 |
| 2021-10-06 | 25.11 | $39.02 | 64000 |
| 2021-10-05 | 26.02 | $39.26 | 50100 |
| 2021-10-04 | 26.90 | $39.13 | 85000 |
| 2021-10-01 | 27.83 | $39.36 | 151800 |
| 2021-09-30 | 29.10 | $38.78 | 55200 |
| 2021-09-29 | 30.23 | $39.25 | 84600 |
| 2021-09-28 | 31.57 | $39.00 | 89400 |
| 2021-09-27 | 32.70 | $39.35 | 266100 |
| 2021-09-24 | 33.82 | $39.19 | 71900 |
| 2021-09-23 | 34.90 | $39.27 | 83200 |
| 2021-09-22 | 36.13 | $39.04 | 31800 |
| 2021-09-21 | 37.56 | $38.49 | 18800 |
| 2021-09-20 | 39.11 | $38.56 | 38900 |
| 2021-09-17 | 40.74 | $39.89 | 200400 |
| 2021-09-16 | 42.15 | $38.99 | 33000 |
| 2021-09-15 | 43.75 | $39.18 | 57400 |
| 2021-09-14 | 45.57 | $38.31 | 229100 |
| 2021-09-13 | 47.49 | $39.33 | 43000 |
| 2021-09-10 | 49.60 | $39.06 | 41200 |
| 2021-09-09 | 50.10 | $39.46 | 37700 |
| 2021-09-08 | 50.44 | $39.70 | 36100 |
| 2021-09-07 | 50.65 | $39.95 | 36000 |
| 2021-09-03 | 50.64 | $40.11 | 30800 |
| 2021-09-02 | 50.58 | $40.52 | 103200 |
| 2021-09-01 | 50.38 | $40.28 | 182700 |
| 2021-08-31 | 50.17 | $40.52 | 92900 |
| 2021-08-30 | 49.99 | $39.67 | 94100 |
| 2021-08-27 | 49.75 | $40.73 | 160000 |
| 2021-08-26 | 49.50 | $39.05 | 67300 |
| 2021-08-25 | 49.39 | $39.49 | 66600 |
| 2021-08-24 | 49.29 | $39.26 | 51700 |
| 2021-08-23 | 49.21 | $39.05 | 36700 |
| 2021-08-20 | 49.17 | $38.84 | 99500 |
| 2021-08-19 | 49.17 | $37.85 | 37100 |
| 2021-08-18 | 49.32 | $38.10 | 32700 |
| 2021-08-17 | 49.14 | $38.30 | 80600 |
| 2021-08-16 | 48.95 | $39.51 | 84600 |
| 2021-08-13 | 48.27 | $40.30 | 66500 |
| 2021-08-12 | 47.28 | $40.72 | 77400 |
| 2021-08-11 | 46.07 | $41.26 | 125600 |
| 2021-08-10 | 44.74 | $40.80 | 102400 |
| 2021-08-09 | 43.37 | $40.14 | 247100 |
| 2021-08-06 | 41.97 | $39.20 | 73900 |
| 2021-08-05 | 40.57 | $38.40 | 22300 |
| 2021-08-04 | 39.14 | $37.82 | 38300 |
| 2021-08-03 | 37.63 | $38.84 | 37800 |
| 2021-08-02 | 35.93 | $38.41 | 49400 |
| 2021-07-30 | 34.13 | $38.57 | 50200 |
| 2021-07-29 | 32.27 | $38.53 | 25300 |
| 2021-07-28 | 30.33 | $37.80 | 80200 |
| 2021-07-27 | 28.30 | $37.52 | 30100 |
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