Is First Financial Bancorp. (FFBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Financial Bancorp. (FFBC) research center and poll results.
NASDAQ : FFBC
First Financial Bancorp.
$35.72 USD
-$0.46 (-1.27%)
- Volume
- 3.38M
- Average Volume
- 969.38K
- Market Capitalization
- $3.75B
- P/E Ratio
- 12.45
- Dividend Yield
- 2.80%
- Price Target
- $34.00
- Year High
- $36.25
- Year Low
- $23.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $0.31
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.96
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.09
Average
24.09
Maximum
33.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.96 | $35.72 | 3.4M |
| 2026-07-16 | 33.74 | $36.18 | 1.5M |
| 2026-07-15 | 33.53 | $34.81 | 1.2M |
| 2026-07-14 | 33.37 | $34.23 | 818435 |
| 2026-07-13 | 33.28 | $34.42 | 786420 |
| 2026-07-10 | 33.15 | $34.47 | 763900 |
| 2026-07-09 | 33.00 | $34.01 | 1.1M |
| 2026-07-08 | 32.87 | $33.36 | 1.2M |
| 2026-07-07 | 32.74 | $34.31 | 973448 |
| 2026-07-06 | 32.57 | $34.63 | 847400 |
| 2026-07-02 | 32.36 | $34.39 | 1.0M |
| 2026-07-01 | 32.13 | $34.67 | 1.4M |
| 2026-06-30 | 31.92 | $33.83 | 1.1M |
| 2026-06-29 | 31.73 | $33.90 | 1.1M |
| 2026-06-26 | 31.58 | $33.78 | 3.4M |
| 2026-06-25 | 31.43 | $33.49 | 888200 |
| 2026-06-24 | 31.29 | $32.92 | 1.1M |
| 2026-06-23 | 31.21 | $32.47 | 741041 |
| 2026-06-22 | 31.12 | $31.94 | 595445 |
| 2026-06-18 | 31.06 | $31.61 | 1.7M |
| 2026-06-17 | 31.00 | $31.46 | 973894 |
| 2026-06-16 | 30.92 | $31.89 | 747000 |
| 2026-06-15 | 30.82 | $31.71 | 684000 |
| 2026-06-12 | 30.72 | $32.30 | 612335 |
| 2026-06-11 | 30.61 | $31.78 | 790468 |
| 2026-06-10 | 30.51 | $31.55 | 845700 |
| 2026-06-09 | 30.42 | $31.38 | 1.0M |
| 2026-06-08 | 30.36 | $30.82 | 825800 |
| 2026-06-05 | 30.35 | $30.85 | 880300 |
| 2026-06-04 | 30.33 | $30.54 | 1.6M |
| 2026-06-03 | 30.33 | $29.77 | 887837 |
| 2026-06-02 | 30.37 | $30.46 | 981101 |
| 2026-06-01 | 30.35 | $30.02 | 1.2M |
| 2026-05-29 | 30.37 | $30.76 | 899400 |
| 2026-05-28 | 30.34 | $30.84 | 592133 |
| 2026-05-27 | 30.29 | $30.82 | 544000 |
| 2026-05-26 | 30.29 | $31.15 | 821827 |
| 2026-05-22 | 30.27 | $30.73 | 631349 |
| 2026-05-21 | 30.27 | $30.68 | 971500 |
| 2026-05-20 | 30.23 | $30.46 | 862327 |
| 2026-05-19 | 30.16 | $29.85 | 635331 |
| 2026-05-18 | 30.12 | $29.89 | 695000 |
| 2026-05-15 | 30.11 | $29.66 | 905032 |
| 2026-05-14 | 30.12 | $30.11 | 697205 |
| 2026-05-13 | 30.06 | $29.76 | 907800 |
| 2026-05-12 | 30.03 | $29.92 | 756400 |
| 2026-05-11 | 30.00 | $30.11 | 877816 |
| 2026-05-08 | 29.97 | $30.60 | 777500 |
| 2026-05-07 | 29.91 | $30.43 | 729400 |
| 2026-05-06 | 29.88 | $30.67 | 925400 |
| 2026-05-05 | 29.81 | $30.44 | 579915 |
| 2026-05-04 | 29.71 | $30.01 | 626300 |
| 2026-05-01 | 29.63 | $30.41 | 662400 |
| 2026-04-30 | 29.52 | $30.28 | 808900 |
| 2026-04-29 | 29.41 | $29.91 | 662100 |
| 2026-04-28 | 29.31 | $30.82 | 699900 |
| 2026-04-27 | 29.13 | $30.75 | 811600 |
| 2026-04-24 | 28.95 | $30.58 | 1.5M |
| 2026-04-23 | 28.81 | $29.86 | 1.1M |
| 2026-04-22 | 28.70 | $29.05 | 480200 |
| 2026-04-21 | 28.61 | $29.23 | 868000 |
| 2026-04-20 | 28.50 | $29.67 | 595600 |
| 2026-04-17 | 28.36 | $29.76 | 4.5M |
| 2026-04-16 | 28.20 | $28.94 | 874200 |
| 2026-04-15 | 28.08 | $29.09 | 904200 |
| 2026-04-14 | 27.97 | $29.34 | 448500 |
| 2026-04-13 | 27.85 | $29.50 | 486200 |
| 2026-04-10 | 27.72 | $29.39 | 630300 |
| 2026-04-09 | 27.60 | $29.85 | 767700 |
| 2026-04-08 | 27.46 | $29.22 | 1.1M |
| 2026-04-07 | 27.36 | $28.44 | 715400 |
| 2026-04-06 | 27.29 | $28.59 | 560000 |
| 2026-04-02 | 27.22 | $28.08 | 667300 |
| 2026-04-01 | 27.21 | $28.06 | 758400 |
| 2026-03-31 | 27.20 | $27.88 | 755600 |
| 2026-03-30 | 27.21 | $27.30 | 624100 |
| 2026-03-27 | 27.26 | $27.25 | 624700 |
| 2026-03-26 | 27.30 | $27.70 | 609900 |
| 2026-03-25 | 27.38 | $27.64 | 591500 |
| 2026-03-24 | 27.47 | $27.32 | 700000 |
| 2026-03-23 | 27.55 | $27.07 | 888200 |
| 2026-03-20 | 27.63 | $26.70 | 2.7M |
| 2026-03-19 | 27.82 | $26.72 | 748900 |
| 2026-03-18 | 27.98 | $26.50 | 1.0M |
| 2026-03-17 | 28.16 | $26.84 | 690000 |
| 2026-03-16 | 28.34 | $26.91 | 755600 |
| 2026-03-13 | 28.51 | $26.92 | 623100 |
| 2026-03-12 | 28.68 | $27.03 | 727400 |
| 2026-03-11 | 28.85 | $26.95 | 945400 |
| 2026-03-10 | 29.04 | $27.20 | 922300 |
| 2026-03-09 | 29.24 | $27.12 | 1.2M |
| 2026-03-06 | 29.43 | $27.25 | 651300 |
| 2026-03-05 | 29.57 | $27.75 | 705700 |
| 2026-03-04 | 29.69 | $28.04 | 727400 |
| 2026-03-03 | 29.76 | $28.02 | 889300 |
| 2026-03-02 | 29.82 | $28.20 | 991700 |
| 2026-02-27 | 29.84 | $28.07 | 1.2M |
| 2026-02-26 | 29.88 | $29.40 | 498500 |
| 2026-02-25 | 29.77 | $29.41 | 549300 |
| 2026-02-24 | 29.66 | $28.83 | 623700 |
| 2026-02-23 | 29.58 | $28.81 | 802000 |
| 2026-02-20 | 29.48 | $30.36 | 587600 |
| 2026-02-19 | 29.34 | $29.96 | 600300 |
| 2026-02-18 | 29.22 | $30.20 | 510000 |
| 2026-02-17 | 29.04 | $30.45 | 696900 |
| 2026-02-13 | 28.85 | $30.31 | 606600 |
| 2026-02-12 | 28.67 | $30.19 | 693900 |
| 2026-02-11 | 28.46 | $30.45 | 613400 |
| 2026-02-10 | 28.20 | $30.81 | 978800 |
| 2026-02-09 | 27.94 | $31.16 | 847700 |
| 2026-02-06 | 27.67 | $30.90 | 943000 |
| 2026-02-05 | 27.43 | $30.06 | 848000 |
| 2026-02-04 | 27.20 | $30.12 | 733900 |
| 2026-02-03 | 26.97 | $29.46 | 1.1M |
| 2026-02-02 | 26.78 | $29.17 | 1.1M |
| 2026-01-30 | 26.57 | $28.74 | 2.3M |
| 2026-01-29 | 26.39 | $28.80 | 2.1M |
| 2026-01-28 | 26.21 | $27.20 | 1.9M |
| 2026-01-27 | 26.12 | $27.29 | 1.1M |
| 2026-01-26 | 26.04 | $27.14 | 1.0M |
| 2026-01-23 | 25.98 | $26.84 | 1.2M |
| 2026-01-22 | 25.93 | $27.52 | 919100 |
| 2026-01-21 | 25.86 | $27.68 | 1.3M |
| 2026-01-20 | 25.79 | $26.42 | 1.1M |
| 2026-01-16 | 25.79 | $26.65 | 2.7M |
| 2026-01-15 | 25.79 | $26.81 | 1.2M |
| 2026-01-14 | 25.78 | $25.95 | 1.0M |
| 2026-01-13 | 25.83 | $25.37 | 490400 |
| 2026-01-12 | 25.91 | $25.48 | 620800 |
| 2026-01-09 | 25.98 | $25.80 | 437800 |
| 2026-01-08 | 26.03 | $26.09 | 676300 |
| 2026-01-07 | 26.03 | $25.41 | 667100 |
| 2026-01-06 | 26.07 | $25.55 | 878500 |
| 2026-01-05 | 26.08 | $25.65 | 1.3M |
| 2026-01-02 | 26.08 | $25.09 | 1.8M |
| 2025-12-31 | 26.11 | $25.02 | 1.2M |
| 2025-12-30 | 26.11 | $25.25 | 671800 |
| 2025-12-29 | 26.10 | $25.44 | 591700 |
| 2025-12-26 | 26.07 | $25.72 | 451100 |
| 2025-12-24 | 26.04 | $25.80 | 266900 |
| 2025-12-23 | 26.01 | $25.83 | 514300 |
| 2025-12-22 | 25.93 | $26.11 | 539000 |
| 2025-12-19 | 25.85 | $26.30 | 2.8M |
| 2025-12-18 | 25.72 | $26.55 | 741600 |
| 2025-12-17 | 25.57 | $26.64 | 656900 |
| 2025-12-16 | 25.42 | $26.58 | 556700 |
| 2025-12-15 | 25.25 | $26.98 | 806800 |
| 2025-12-12 | 25.11 | $26.83 | 694200 |
| 2025-12-11 | 24.98 | $26.98 | 507300 |
| 2025-12-10 | 24.84 | $26.84 | 1.2M |
| 2025-12-09 | 24.71 | $26.02 | 780200 |
| 2025-12-08 | 24.61 | $26.12 | 994400 |
| 2025-12-05 | 24.51 | $25.76 | 368600 |
| 2025-12-04 | 24.40 | $25.81 | 477200 |
| 2025-12-03 | 24.31 | $25.58 | 703200 |
| 2025-12-02 | 24.21 | $25.11 | 619100 |
| 2025-12-01 | 24.14 | $24.98 | 524800 |
| 2025-11-28 | 24.06 | $24.88 | 299300 |
| 2025-11-26 | 23.99 | $25.06 | 898800 |
| 2025-11-25 | 23.92 | $25.23 | 648100 |
| 2025-11-24 | 23.86 | $24.30 | 548700 |
| 2025-11-21 | 23.85 | $24.44 | 687200 |
| 2025-11-20 | 23.83 | $23.68 | 433800 |
| 2025-11-19 | 23.86 | $23.65 | 352400 |
| 2025-11-18 | 23.90 | $23.54 | 523200 |
| 2025-11-17 | 23.94 | $23.27 | 454200 |
| 2025-11-14 | 23.99 | $24.16 | 463700 |
| 2025-11-13 | 23.97 | $24.19 | 446800 |
| 2025-11-12 | 23.92 | $24.20 | 533000 |
| 2025-11-11 | 23.97 | $24.15 | 279700 |
| 2025-11-10 | 24.04 | $24.17 | 321300 |
| 2025-11-07 | 24.08 | $24.03 | 403100 |
| 2025-11-06 | 24.10 | $23.65 | 321300 |
| 2025-11-05 | 24.19 | $23.96 | 396700 |
| 2025-11-04 | 24.28 | $23.58 | 558400 |
| 2025-11-03 | 24.40 | $23.67 | 577200 |
| 2025-10-31 | 24.51 | $23.41 | 458700 |
| 2025-10-30 | 24.65 | $23.54 | 534700 |
| 2025-10-29 | 24.74 | $23.58 | 739500 |
| 2025-10-28 | 24.83 | $24.05 | 344800 |
| 2025-10-27 | 24.89 | $24.03 | 447600 |
| 2025-10-24 | 24.96 | $24.09 | 661000 |
| 2025-10-23 | 25.05 | $24.32 | 461000 |
| 2025-10-22 | 25.12 | $24.35 | 425000 |
| 2025-10-21 | 25.20 | $24.35 | 407000 |
| 2025-10-20 | 25.28 | $24.30 | 440300 |
| 2025-10-17 | 25.36 | $23.72 | 623800 |
| 2025-10-16 | 25.50 | $23.26 | 585800 |
| 2025-10-15 | 25.65 | $25.18 | 387000 |
| 2025-10-14 | 25.67 | $25.65 | 364000 |
| 2025-10-13 | 25.66 | $24.93 | 390400 |
| 2025-10-10 | 25.69 | $24.39 | 531500 |
| 2025-10-09 | 25.77 | $25.49 | 356900 |
| 2025-10-08 | 25.80 | $25.77 | 349500 |
| 2025-10-07 | 25.82 | $25.85 | 632600 |
| 2025-10-06 | 25.82 | $26.01 | 611500 |
| 2025-10-03 | 25.84 | $26.07 | 852500 |
| 2025-10-02 | 25.85 | $25.49 | 556700 |
| 2025-10-01 | 25.91 | $25.32 | 566400 |
| 2025-09-30 | 25.96 | $25.25 | 379000 |
| 2025-09-29 | 26.01 | $25.47 | 455000 |
| 2025-09-26 | 26.06 | $25.82 | 317100 |
| 2025-09-25 | 26.09 | $25.81 | 404700 |
| 2025-09-24 | 26.14 | $25.96 | 323300 |
| 2025-09-23 | 26.17 | $25.82 | 434000 |
| 2025-09-22 | 26.21 | $26.02 | 548600 |
| 2025-09-19 | 26.23 | $26.36 | 2.2M |
| 2025-09-18 | 26.19 | $26.36 | 421800 |
| 2025-09-17 | 26.15 | $25.55 | 495400 |
| 2025-09-16 | 26.12 | $25.43 | 462100 |
| 2025-09-15 | 26.09 | $25.51 | 473800 |
| 2025-09-12 | 26.04 | $25.96 | 556900 |
| 2025-09-11 | 25.99 | $26.15 | 627400 |
| 2025-09-10 | 25.94 | $26.15 | 722700 |
| 2025-09-09 | 25.86 | $25.90 | 383800 |
| 2025-09-08 | 25.75 | $26.34 | 401800 |
| 2025-09-05 | 25.62 | $26.38 | 316200 |
| 2025-09-04 | 25.48 | $26.70 | 389300 |
| 2025-09-03 | 25.33 | $26.19 | 327600 |
| 2025-09-02 | 25.21 | $26.28 | 383800 |
| 2025-08-29 | 25.09 | $26.48 | 349000 |
| 2025-08-28 | 24.95 | $26.53 | 382900 |
| 2025-08-27 | 24.84 | $26.79 | 416500 |
| 2025-08-26 | 24.72 | $26.58 | 514300 |
| 2025-08-25 | 24.64 | $26.50 | 552500 |
| 2025-08-22 | 24.57 | $26.55 | 680000 |
| 2025-08-21 | 24.49 | $25.51 | 626100 |
| 2025-08-20 | 24.41 | $25.42 | 1.0M |
| 2025-08-19 | 24.35 | $25.13 | 463200 |
| 2025-08-18 | 24.33 | $24.68 | 310800 |
| 2025-08-15 | 24.32 | $24.66 | 622000 |
| 2025-08-14 | 24.33 | $24.93 | 488800 |
| 2025-08-13 | 24.33 | $25.19 | 618900 |
| 2025-08-12 | 24.31 | $24.51 | 467800 |
| 2025-08-11 | 24.32 | $23.63 | 260800 |
| 2025-08-08 | 24.43 | $23.69 | 184400 |
| 2025-08-07 | 24.52 | $23.55 | 237500 |
| 2025-08-06 | 24.63 | $23.70 | 245700 |
| 2025-08-05 | 24.73 | $23.92 | 336400 |
| 2025-08-04 | 24.82 | $23.89 | 221900 |
| 2025-08-01 | 24.90 | $23.64 | 396000 |
| 2025-07-31 | 25.01 | $24.24 | 413900 |
| 2025-07-30 | 25.08 | $24.49 | 339300 |
| 2025-07-29 | 25.11 | $24.94 | 380700 |
| 2025-07-28 | 25.08 | $25.21 | 462100 |
| 2025-07-25 | 25.03 | $24.86 | 882200 |
| 2025-07-24 | 25.02 | $23.84 | 416800 |
| 2025-07-23 | 25.03 | $24.32 | 287000 |
| 2025-07-22 | 25.03 | $24.62 | 412600 |
| 2025-07-21 | 24.98 | $24.59 | 354100 |
| 2025-07-18 | 24.91 | $24.86 | 365300 |
| 2025-07-17 | 24.83 | $24.92 | 643600 |
| 2025-07-16 | 24.74 | $24.80 | 338100 |
| 2025-07-15 | 24.65 | $24.75 | 320200 |
| 2025-07-14 | 24.58 | $25.78 | 227600 |
| 2025-07-11 | 24.49 | $25.45 | 280800 |
| 2025-07-10 | 24.42 | $25.74 | 272900 |
| 2025-07-09 | 24.35 | $25.72 | 429900 |
| 2025-07-08 | 24.27 | $25.74 | 388000 |
| 2025-07-07 | 24.18 | $25.49 | 382800 |
| 2025-07-03 | 24.08 | $25.86 | 258500 |
| 2025-07-02 | 23.96 | $25.62 | 516900 |
| 2025-07-01 | 23.87 | $25.10 | 323300 |
| 2025-06-30 | 23.80 | $24.26 | 463400 |
| 2025-06-27 | 23.79 | $24.35 | 919100 |
| 2025-06-26 | 23.79 | $24.55 | 455600 |
| 2025-06-25 | 23.77 | $24.07 | 385200 |
| 2025-06-24 | 23.79 | $24.26 | 388500 |
| 2025-06-23 | 23.78 | $23.74 | 373300 |
| 2025-06-20 | 23.80 | $23.15 | 703500 |
| 2025-06-18 | 23.85 | $23.21 | 282800 |
| 2025-06-17 | 23.93 | $23.07 | 321600 |
| 2025-06-16 | 24.03 | $23.17 | 385300 |
| 2025-06-13 | 24.13 | $23.35 | 373800 |
| 2025-06-12 | 24.22 | $23.89 | 256500 |
| 2025-06-11 | 24.27 | $24.03 | 285200 |
| 2025-06-10 | 24.33 | $24.41 | 257200 |
| 2025-06-09 | 24.36 | $24.12 | 291800 |
| 2025-06-06 | 24.36 | $23.96 | 340400 |
| 2025-06-05 | 24.38 | $23.40 | 283800 |
| 2025-06-04 | 24.39 | $23.46 | 246000 |
| 2025-06-03 | 24.41 | $23.88 | 387800 |
| 2025-06-02 | 24.41 | $23.66 | 418300 |
| 2025-05-30 | 24.43 | $24.16 | 547900 |
| 2025-05-29 | 24.39 | $24.27 | 391900 |
| 2025-05-28 | 24.33 | $24.13 | 246500 |
| 2025-05-27 | 24.30 | $24.52 | 371500 |
| 2025-05-23 | 24.23 | $23.99 | 292000 |
| 2025-05-22 | 24.18 | $24.11 | 279600 |
| 2025-05-21 | 24.17 | $24.22 | 241900 |
| 2025-05-20 | 24.15 | $24.89 | 227100 |
| 2025-05-19 | 24.08 | $25.05 | 234400 |
| 2025-05-16 | 23.96 | $25.10 | 332600 |
| 2025-05-15 | 23.83 | $25.06 | 236800 |
| 2025-05-14 | 23.70 | $25.02 | 254500 |
| 2025-05-13 | 23.57 | $25.19 | 235900 |
| 2025-05-12 | 23.42 | $25.07 | 330000 |
| 2025-05-09 | 23.27 | $24.07 | 184300 |
| 2025-05-08 | 23.17 | $24.26 | 308600 |
| 2025-05-07 | 23.13 | $23.77 | 285100 |
| 2025-05-06 | 23.04 | $23.74 | 230400 |
| 2025-05-05 | 22.96 | $23.96 | 311100 |
| 2025-05-02 | 22.87 | $24.00 | 325100 |
| 2025-05-01 | 22.81 | $23.34 | 319100 |
| 2025-04-30 | 22.90 | $23.15 | 471100 |
| 2025-04-29 | 22.99 | $23.42 | 507700 |
| 2025-04-28 | 23.06 | $23.17 | 515100 |
| 2025-04-25 | 23.15 | $22.93 | 710000 |
| 2025-04-24 | 23.26 | $24.00 | 549000 |
| 2025-04-23 | 23.33 | $23.83 | 451600 |
| 2025-04-22 | 23.41 | $23.40 | 413900 |
| 2025-04-21 | 23.50 | $22.63 | 428300 |
| 2025-04-17 | 23.61 | $22.65 | 1.7M |
| 2025-04-16 | 23.71 | $22.40 | 711300 |
| 2025-04-15 | 23.85 | $22.49 | 347500 |
| 2025-04-14 | 23.97 | $22.11 | 532500 |
| 2025-04-11 | 24.11 | $22.05 | 395600 |
| 2025-04-10 | 24.25 | $22.17 | 635300 |
| 2025-04-09 | 24.35 | $23.34 | 678800 |
| 2025-04-08 | 24.41 | $22.10 | 560600 |
| 2025-04-07 | 24.52 | $22.10 | 675300 |
| 2025-04-04 | 24.65 | $22.12 | 570300 |
| 2025-04-03 | 24.81 | $22.88 | 512700 |
| 2025-04-02 | 24.94 | $25.10 | 422700 |
| 2025-04-01 | 24.98 | $24.82 | 270400 |
| 2025-03-31 | 25.03 | $24.98 | 401700 |
| 2025-03-28 | 25.14 | $24.80 | 293400 |
| 2025-03-27 | 25.27 | $25.29 | 300100 |
| 2025-03-26 | 25.36 | $25.32 | 260900 |
| 2025-03-25 | 25.44 | $25.36 | 400000 |
| 2025-03-24 | 25.52 | $25.35 | 330600 |
| 2025-03-21 | 25.60 | $24.75 | 1.0M |
| 2025-03-20 | 25.71 | $24.75 | 347800 |
| 2025-03-19 | 25.85 | $25.03 | 415600 |
| 2025-03-18 | 25.99 | $24.90 | 376700 |
| 2025-03-17 | 26.16 | $24.90 | 362200 |
| 2025-03-14 | 26.31 | $24.85 | 334200 |
| 2025-03-13 | 26.47 | $24.25 | 334700 |
| 2025-03-12 | 26.65 | $24.54 | 519400 |
| 2025-03-11 | 26.85 | $24.27 | 422700 |
| 2025-03-10 | 27.06 | $24.65 | 484800 |
| 2025-03-07 | 27.25 | $25.45 | 330700 |
| 2025-03-06 | 27.43 | $25.49 | 404400 |
| 2025-03-05 | 27.60 | $25.81 | 347200 |
| 2025-03-04 | 27.72 | $25.94 | 383800 |
| 2025-03-03 | 27.79 | $27.14 | 563400 |
| 2025-02-28 | 27.84 | $27.41 | 444100 |
| 2025-02-27 | 27.86 | $27.03 | 339400 |
| 2025-02-26 | 27.89 | $26.92 | 319600 |
| 2025-02-25 | 27.93 | $26.98 | 329300 |
| 2025-02-24 | 27.99 | $26.90 | 452500 |
| 2025-02-21 | 28.04 | $27.06 | 340000 |
| 2025-02-20 | 28.08 | $27.51 | 256300 |
| 2025-02-19 | 28.10 | $27.89 | 239000 |
| 2025-02-18 | 28.11 | $28.19 | 251200 |
| 2025-02-14 | 28.10 | $27.97 | 209600 |
| 2025-02-13 | 28.08 | $28.07 | 285700 |
| 2025-02-12 | 28.05 | $27.80 | 345800 |
| 2025-02-11 | 28.03 | $28.61 | 340200 |
| 2025-02-10 | 27.90 | $28.30 | 334800 |
| 2025-02-07 | 27.77 | $28.61 | 274500 |
| 2025-02-06 | 27.66 | $29.04 | 434900 |
| 2025-02-05 | 27.53 | $28.80 | 404400 |
| 2025-02-04 | 27.42 | $28.24 | 354200 |
| 2025-02-03 | 27.35 | $27.40 | 335500 |
| 2025-01-31 | 27.30 | $28.02 | 570300 |
| 2025-01-30 | 27.24 | $27.85 | 317300 |
| 2025-01-29 | 27.20 | $27.66 | 484300 |
| 2025-01-28 | 27.17 | $27.73 | 576000 |
| 2025-01-27 | 27.16 | $28.23 | 662200 |
| 2025-01-24 | 27.12 | $27.73 | 528400 |
| 2025-01-23 | 27.10 | $27.99 | 475300 |
| 2025-01-22 | 27.06 | $27.95 | 389500 |
| 2025-01-21 | 27.01 | $28.07 | 409600 |
| 2025-01-17 | 26.95 | $27.95 | 1.1M |
| 2025-01-16 | 26.98 | $27.55 | 736300 |
| 2025-01-15 | 27.07 | $27.56 | 441500 |
| 2025-01-14 | 27.14 | $27.22 | 395500 |
| 2025-01-13 | 27.22 | $26.09 | 376500 |
| 2025-01-10 | 27.39 | $25.69 | 453100 |
| 2025-01-08 | 27.55 | $26.46 | 252100 |
| 2025-01-07 | 27.67 | $26.46 | 366200 |
| 2025-01-06 | 27.80 | $26.63 | 377700 |
| 2025-01-03 | 27.92 | $26.73 | 281400 |
| 2025-01-02 | 28.04 | $26.46 | 256600 |
| 2024-12-31 | 28.16 | $26.88 | 188800 |
| 2024-12-30 | 28.28 | $26.98 | 185400 |
| 2024-12-27 | 28.41 | $27.09 | 313100 |
| 2024-12-26 | 28.54 | $27.51 | 197700 |
| 2024-12-24 | 28.65 | $27.40 | 174600 |
| 2024-12-23 | 28.80 | $27.24 | 349500 |
| 2024-12-20 | 28.93 | $27.31 | 2.2M |
| 2024-12-19 | 29.03 | $26.82 | 415100 |
| 2024-12-18 | 29.12 | $26.96 | 637900 |
| 2024-12-17 | 29.22 | $28.59 | 379300 |
| 2024-12-16 | 29.23 | $29.27 | 314200 |
| 2024-12-13 | 29.22 | $28.94 | 295000 |
| 2024-12-12 | 29.23 | $28.97 | 336600 |
| 2024-12-11 | 29.24 | $29.31 | 739900 |
| 2024-12-10 | 29.24 | $28.94 | 466000 |
| 2024-12-09 | 29.28 | $28.95 | 348400 |
| 2024-12-06 | 29.25 | $29.06 | 261900 |
| 2024-12-05 | 29.21 | $28.92 | 409700 |
| 2024-12-04 | 29.23 | $29.14 | 347600 |
| 2024-12-03 | 29.07 | $28.84 | 291900 |
| 2024-12-02 | 28.89 | $29.31 | 432800 |
| 2024-11-29 | 28.71 | $29.53 | 251800 |
| 2024-11-27 | 28.51 | $29.71 | 261700 |
| 2024-11-26 | 28.33 | $29.82 | 284200 |
| 2024-11-25 | 28.13 | $30.34 | 711700 |
| 2024-11-22 | 27.93 | $29.86 | 361800 |
| 2024-11-21 | 27.66 | $29.36 | 491700 |
| 2024-11-20 | 27.46 | $28.67 | 222000 |
| 2024-11-19 | 27.30 | $28.79 | 215400 |
| 2024-11-18 | 27.13 | $28.90 | 270800 |
| 2024-11-15 | 26.94 | $29.10 | 334300 |
| 2024-11-14 | 26.79 | $29.08 | 313800 |
| 2024-11-13 | 26.65 | $29.13 | 550400 |
| 2024-11-12 | 26.51 | $29.35 | 400800 |
| 2024-11-11 | 26.33 | $29.65 | 386000 |
| 2024-11-08 | 26.12 | $28.53 | 442400 |
| 2024-11-07 | 25.96 | $28.13 | 589700 |
| 2024-11-06 | 25.77 | $29.40 | 1.2M |
| 2024-11-05 | 25.53 | $25.83 | 426000 |
| 2024-11-04 | 25.46 | $25.36 | 236000 |
| 2024-11-01 | 25.40 | $25.66 | 260100 |
| 2024-10-31 | 25.33 | $25.58 | 307900 |
| 2024-10-30 | 25.25 | $26.04 | 314900 |
| 2024-10-29 | 25.15 | $25.91 | 625800 |
| 2024-10-28 | 25.07 | $26.33 | 781100 |
| 2024-10-25 | 25.02 | $24.38 | 715500 |
| 2024-10-24 | 25.04 | $25.43 | 478000 |
| 2024-10-23 | 25.01 | $25.48 | 554400 |
| 2024-10-22 | 24.97 | $25.30 | 382200 |
| 2024-10-21 | 24.96 | $25.12 | 573800 |
| 2024-10-18 | 24.97 | $26.04 | 543300 |
| 2024-10-17 | 24.94 | $26.43 | 409700 |
| 2024-10-16 | 24.93 | $26.24 | 369100 |
| 2024-10-15 | 24.88 | $25.82 | 495100 |
| 2024-10-14 | 24.86 | $25.41 | 249800 |
| 2024-10-11 | 24.86 | $25.23 | 274900 |
| 2024-10-10 | 24.85 | $24.47 | 308200 |
| 2024-10-09 | 24.86 | $24.57 | 296700 |
| 2024-10-08 | 24.86 | $24.30 | 453600 |
| 2024-10-07 | 24.91 | $24.21 | 197000 |
| 2024-10-04 | 24.96 | $24.30 | 256500 |
| 2024-10-03 | 25.01 | $23.98 | 307400 |
| 2024-10-02 | 25.09 | $24.03 | 350200 |
| 2024-10-01 | 25.19 | $24.37 | 342800 |
| 2024-09-30 | 25.28 | $25.23 | 413000 |
| 2024-09-27 | 25.34 | $24.81 | 275200 |
| 2024-09-26 | 25.42 | $24.82 | 319900 |
| 2024-09-25 | 25.51 | $24.70 | 324800 |
| 2024-09-24 | 25.59 | $25.13 | 530300 |
| 2024-09-23 | 25.66 | $25.32 | 384500 |
| 2024-09-20 | 25.73 | $25.45 | 1.8M |
| 2024-09-19 | 25.73 | $26.11 | 339100 |
| 2024-09-18 | 25.69 | $25.39 | 424100 |
| 2024-09-17 | 25.68 | $25.39 | 422100 |
| 2024-09-16 | 25.69 | $25.37 | 311100 |
| 2024-09-13 | 25.67 | $25.14 | 280100 |
| 2024-09-12 | 25.64 | $24.62 | 283300 |
| 2024-09-11 | 25.62 | $24.59 | 402800 |
| 2024-09-10 | 25.60 | $25.15 | 304100 |
| 2024-09-09 | 25.54 | $25.32 | 434200 |
| 2024-09-06 | 25.49 | $25.25 | 232000 |
| 2024-09-05 | 25.44 | $25.66 | 416500 |
| 2024-09-04 | 25.36 | $25.97 | 336300 |
| 2024-09-03 | 25.28 | $26.12 | 411900 |
| 2024-08-30 | 25.19 | $26.47 | 311700 |
| 2024-08-29 | 25.12 | $26.52 | 379700 |
| 2024-08-28 | 25.11 | $26.58 | 342200 |
| 2024-08-27 | 25.15 | $26.20 | 263300 |
| 2024-08-26 | 25.21 | $26.58 | 306700 |
| 2024-08-23 | 25.25 | $26.77 | 775800 |
| 2024-08-22 | 25.31 | $25.47 | 174900 |
| 2024-08-21 | 25.39 | $25.31 | 234700 |
| 2024-08-20 | 25.44 | $25.16 | 295100 |
| 2024-08-19 | 25.52 | $25.46 | 291100 |
| 2024-08-16 | 25.56 | $25.04 | 464500 |
| 2024-08-15 | 25.61 | $24.61 | 406800 |
| 2024-08-14 | 25.68 | $24.10 | 258000 |
| 2024-08-13 | 25.79 | $24.29 | 381400 |
| 2024-08-12 | 25.86 | $23.97 | 249000 |
| 2024-08-09 | 25.88 | $24.21 | 210700 |
| 2024-08-08 | 25.85 | $24.40 | 244100 |
| 2024-08-07 | 25.79 | $24.01 | 225200 |
| 2024-08-06 | 25.71 | $24.25 | 374800 |
| 2024-08-05 | 25.61 | $24.34 | 632000 |
| 2024-08-02 | 25.48 | $25.22 | 775500 |
| 2024-08-01 | 25.30 | $26.17 | 755200 |
| 2024-07-31 | 25.09 | $27.36 | 492200 |
| 2024-07-30 | 24.83 | $27.49 | 367500 |
| 2024-07-29 | 24.57 | $27.30 | 473800 |
| 2024-07-26 | 24.31 | $28.09 | 672200 |
| 2024-07-25 | 24.00 | $27.06 | 566600 |
| 2024-07-24 | 23.72 | $26.30 | 415300 |
| 2024-07-23 | 23.47 | $26.68 | 491200 |
| 2024-07-22 | 23.21 | $26.26 | 390200 |
| 2024-07-19 | 22.95 | $26.01 | 558300 |
| 2024-07-18 | 22.71 | $26.11 | 771500 |
| 2024-07-17 | 22.47 | $26.34 | 616800 |
| 2024-07-16 | 22.21 | $25.56 | 735700 |
| 2024-07-15 | 21.97 | $24.47 | 561700 |
| 2024-07-12 | 21.80 | $23.50 | 426100 |
| 2024-07-11 | 21.69 | $23.34 | 528100 |
| 2024-07-10 | 21.57 | $22.43 | 291700 |
| 2024-07-09 | 21.49 | $22.12 | 344000 |
| 2024-07-08 | 21.46 | $21.76 | 347200 |
| 2024-07-05 | 21.45 | $21.70 | 225200 |
| 2024-07-03 | 21.44 | $21.83 | 169200 |
| 2024-07-02 | 21.42 | $22.32 | 263500 |
| 2024-07-01 | 21.39 | $22.15 | 344100 |
| 2024-06-28 | 21.39 | $22.22 | 974900 |
| 2024-06-27 | 21.39 | $21.77 | 223700 |
| 2024-06-26 | 21.40 | $21.59 | 263400 |
| 2024-06-25 | 21.43 | $21.33 | 277200 |
| 2024-06-24 | 21.49 | $21.44 | 414500 |
| 2024-06-21 | 21.55 | $21.08 | 1.3M |
| 2024-06-20 | 21.65 | $21.20 | 229100 |
| 2024-06-18 | 21.75 | $21.18 | 232100 |
| 2024-06-17 | 21.85 | $21.16 | 336900 |
| 2024-06-14 | 21.98 | $20.90 | 374300 |
| 2024-06-13 | 22.11 | $21.04 | 319400 |
| 2024-06-12 | 22.25 | $21.30 | 462600 |
| 2024-06-11 | 22.37 | $20.81 | 393500 |
| 2024-06-10 | 22.51 | $20.93 | 404500 |
| 2024-06-07 | 22.65 | $21.44 | 295900 |
| 2024-06-06 | 22.76 | $21.63 | 216600 |
| 2024-06-05 | 22.84 | $21.44 | 322700 |
| 2024-06-04 | 22.94 | $21.42 | 315500 |
| 2024-06-03 | 23.04 | $21.69 | 278300 |
| 2024-05-31 | 23.12 | $22.30 | 415700 |
| 2024-05-30 | 23.16 | $22.08 | 423900 |
| 2024-05-29 | 23.19 | $21.96 | 435600 |
| 2024-05-28 | 23.19 | $22.24 | 522600 |
| 2024-05-24 | 23.20 | $22.59 | 534300 |
| 2024-05-23 | 23.19 | $22.56 | 275100 |
| 2024-05-22 | 23.18 | $23.08 | 228500 |
| 2024-05-21 | 23.16 | $23.32 | 198700 |
| 2024-05-20 | 23.12 | $23.18 | 247700 |
| 2024-05-17 | 23.06 | $23.66 | 276900 |
| 2024-05-16 | 22.97 | $23.61 | 257400 |
| 2024-05-15 | 22.84 | $23.73 | 332800 |
| 2024-05-14 | 22.70 | $23.78 | 248300 |
| 2024-05-13 | 22.55 | $23.65 | 281200 |
| 2024-05-10 | 22.42 | $23.72 | 279000 |
| 2024-05-09 | 22.30 | $23.55 | 291200 |
| 2024-05-08 | 22.18 | $23.33 | 196600 |
| 2024-05-07 | 22.07 | $23.33 | 271400 |
| 2024-05-06 | 22.01 | $23.37 | 279300 |
| 2024-05-03 | 21.93 | $23.29 | 252200 |
| 2024-05-02 | 21.85 | $23.08 | 288000 |
| 2024-05-01 | 21.78 | $22.69 | 427000 |
| 2024-04-30 | 21.73 | $22.11 | 273200 |
| 2024-04-29 | 21.70 | $22.28 | 287600 |
| 2024-04-26 | 21.68 | $22.57 | 465900 |
| 2024-04-25 | 21.67 | $22.36 | 367700 |
| 2024-04-24 | 21.67 | $22.55 | 304300 |
| 2024-04-23 | 21.61 | $22.60 | 378700 |
| 2024-04-22 | 21.56 | $21.95 | 303500 |
| 2024-04-19 | 21.54 | $21.89 | 476600 |
| 2024-04-18 | 21.54 | $21.06 | 358300 |
| 2024-04-17 | 21.58 | $20.86 | 228100 |
| 2024-04-16 | 21.59 | $20.79 | 212800 |
| 2024-04-15 | 21.61 | $21.07 | 272200 |
| 2024-04-12 | 21.62 | $21.18 | 232900 |
| 2024-04-11 | 21.62 | $21.20 | 241000 |
| 2024-04-10 | 21.64 | $21.12 | 431300 |
| 2024-04-09 | 21.66 | $22.12 | 199700 |
| 2024-04-08 | 21.66 | $21.90 | 177900 |
| 2024-04-05 | 21.67 | $21.63 | 175400 |
| 2024-04-04 | 21.70 | $21.71 | 389800 |
| 2024-04-03 | 21.72 | $21.57 | 246500 |
| 2024-04-02 | 21.75 | $21.59 | 380600 |
| 2024-04-01 | 21.75 | $21.90 | 266500 |
| 2024-03-28 | 21.74 | $22.42 | 351500 |
| 2024-03-27 | 21.70 | $22.25 | 254900 |
| 2024-03-26 | 21.67 | $21.36 | 276600 |
| 2024-03-25 | 21.69 | $21.53 | 148300 |
| 2024-03-22 | 21.70 | $21.56 | 262900 |
| 2024-03-21 | 21.72 | $21.92 | 509200 |
| 2024-03-20 | 21.72 | $21.94 | 372000 |
| 2024-03-19 | 21.72 | $21.12 | 355100 |
| 2024-03-18 | 21.77 | $21.04 | 357000 |
| 2024-03-15 | 21.83 | $21.37 | 1.0M |
| 2024-03-14 | 21.90 | $21.06 | 359500 |
| 2024-03-13 | 21.94 | $21.66 | 257500 |
| 2024-03-12 | 21.94 | $21.61 | 341600 |
| 2024-03-11 | 21.99 | $22.04 | 202600 |
| 2024-03-08 | 21.99 | $22.14 | 274000 |
| 2024-03-07 | 21.98 | $22.16 | 230300 |
| 2024-03-06 | 21.95 | $22.12 | 316400 |
| 2024-03-05 | 21.94 | $22.20 | 370200 |
| 2024-03-04 | 21.92 | $21.59 | 307400 |
| 2024-03-01 | 21.95 | $21.62 | 283500 |
| 2024-02-29 | 21.99 | $21.70 | 289700 |
| 2024-02-28 | 22.02 | $21.67 | 261500 |
| 2024-02-27 | 22.11 | $21.83 | 234900 |
| 2024-02-26 | 22.19 | $21.73 | 259300 |
| 2024-02-23 | 22.25 | $21.83 | 371000 |
| 2024-02-22 | 22.32 | $21.89 | 282500 |
| 2024-02-21 | 22.40 | $22.07 | 425700 |
| 2024-02-20 | 22.46 | $22.12 | 204500 |
| 2024-02-16 | 22.54 | $22.28 | 368500 |
| 2024-02-15 | 22.57 | $22.70 | 304800 |
| 2024-02-14 | 22.55 | $21.87 | 337100 |
| 2024-02-13 | 22.58 | $21.54 | 442300 |
| 2024-02-12 | 22.61 | $22.64 | 393200 |
| 2024-02-09 | 22.63 | $22.18 | 273300 |
| 2024-02-08 | 22.67 | $21.81 | 263100 |
| 2024-02-07 | 22.74 | $21.68 | 261900 |
| 2024-02-06 | 22.82 | $21.86 | 251200 |
| 2024-02-05 | 22.90 | $21.85 | 267000 |
| 2024-02-02 | 22.95 | $22.13 | 336600 |
| 2024-02-01 | 23.00 | $22.36 | 583800 |
| 2024-01-31 | 23.03 | $22.42 | 397600 |
| 2024-01-30 | 23.09 | $23.38 | 341300 |
| 2024-01-29 | 23.11 | $23.53 | 358600 |
| 2024-01-26 | 23.14 | $22.86 | 348700 |
| 2024-01-25 | 23.21 | $23.26 | 407500 |
| 2024-01-24 | 23.26 | $23.45 | 334600 |
| 2024-01-23 | 23.28 | $23.32 | 387500 |
| 2024-01-22 | 23.30 | $23.68 | 428400 |
| 2024-01-19 | 23.29 | $22.93 | 411400 |
| 2024-01-18 | 23.35 | $22.32 | 199700 |
| 2024-01-17 | 23.41 | $22.34 | 337100 |
| 2024-01-16 | 23.47 | $22.22 | 304000 |
| 2024-01-12 | 23.56 | $22.92 | 308000 |
| 2024-01-11 | 23.59 | $23.09 | 650900 |
| 2024-01-10 | 23.56 | $23.28 | 263700 |
| 2024-01-09 | 23.53 | $23.16 | 237600 |
| 2024-01-08 | 23.51 | $23.40 | 319000 |
| 2024-01-05 | 23.46 | $23.03 | 327400 |
| 2024-01-04 | 23.40 | $23.03 | 255300 |
| 2024-01-03 | 23.33 | $22.91 | 314400 |
| 2024-01-02 | 23.27 | $23.66 | 318800 |
| 2023-12-29 | 23.15 | $23.75 | 258500 |
| 2023-12-28 | 22.97 | $24.23 | 220800 |
| 2023-12-27 | 22.79 | $24.28 | 219900 |
| 2023-12-26 | 22.59 | $24.18 | 244100 |
| 2023-12-22 | 22.40 | $23.85 | 339500 |
| 2023-12-21 | 22.23 | $23.70 | 344600 |
| 2023-12-20 | 22.06 | $23.56 | 592100 |
| 2023-12-19 | 21.89 | $24.00 | 477100 |
| 2023-12-18 | 21.73 | $23.56 | 394900 |
| 2023-12-15 | 21.60 | $23.63 | 2.3M |
| 2023-12-14 | 21.44 | $24.01 | 474600 |
| 2023-12-13 | 21.28 | $23.56 | 575200 |
| 2023-12-12 | 21.14 | $22.43 | 342000 |
| 2023-12-11 | 20.98 | $22.73 | 439500 |
| 2023-12-08 | 20.80 | $22.65 | 362300 |
| 2023-12-07 | 20.63 | $22.43 | 268800 |
| 2023-12-06 | 20.48 | $21.92 | 423800 |
| 2023-12-05 | 20.37 | $21.60 | 409800 |
| 2023-12-04 | 20.28 | $21.70 | 333900 |
| 2023-12-01 | 20.20 | $21.25 | 289800 |
| 2023-11-30 | 20.12 | $20.21 | 252200 |
| 2023-11-29 | 20.04 | $20.54 | 277500 |
| 2023-11-28 | 19.94 | $20.30 | 258700 |
| 2023-11-27 | 19.84 | $20.34 | 212100 |
| 2023-11-24 | 19.73 | $20.38 | 84300 |
| 2023-11-22 | 19.62 | $20.40 | 172200 |
| 2023-11-21 | 19.47 | $20.24 | 164900 |
| 2023-11-20 | 19.39 | $20.75 | 257300 |
| 2023-11-17 | 19.30 | $20.92 | 379600 |
| 2023-11-16 | 19.21 | $20.53 | 178400 |
| 2023-11-15 | 19.16 | $20.79 | 222400 |
| 2023-11-14 | 19.10 | $20.61 | 384000 |
| 2023-11-13 | 19.09 | $19.22 | 152300 |
| 2023-11-10 | 19.11 | $19.24 | 213100 |
| 2023-11-09 | 19.11 | $19.20 | 283500 |
| 2023-11-08 | 19.13 | $19.46 | 345500 |
| 2023-11-07 | 19.15 | $19.71 | 203600 |
| 2023-11-06 | 19.15 | $19.89 | 349800 |
| 2023-11-03 | 19.14 | $20.09 | 489600 |
| 2023-11-02 | 19.12 | $19.65 | 434100 |
| 2023-11-01 | 19.13 | $18.48 | 279300 |
| 2023-10-31 | 19.18 | $18.50 | 245700 |
| 2023-10-30 | 19.22 | $18.45 | 259000 |
| 2023-10-27 | 19.27 | $18.17 | 366100 |
| 2023-10-26 | 19.34 | $18.13 | 507100 |
| 2023-10-25 | 19.40 | $17.37 | 605500 |
| 2023-10-24 | 19.49 | $18.58 | 370100 |
| 2023-10-23 | 19.53 | $18.95 | 386500 |
| 2023-10-20 | 19.56 | $19.12 | 472000 |
| 2023-10-19 | 19.57 | $19.49 | 259500 |
| 2023-10-18 | 19.57 | $19.74 | 215300 |
| 2023-10-17 | 19.56 | $20.26 | 346700 |
| 2023-10-16 | 19.54 | $19.78 | 320100 |
| 2023-10-13 | 19.55 | $19.23 | 191800 |
| 2023-10-12 | 19.60 | $19.60 | 177900 |
| 2023-10-11 | 19.65 | $19.78 | 155400 |
| 2023-10-10 | 19.67 | $19.76 | 207500 |
| 2023-10-09 | 19.70 | $19.67 | 206600 |
| 2023-10-06 | 19.73 | $19.72 | 332600 |
| 2023-10-05 | 19.77 | $19.81 | 587000 |
| 2023-10-04 | 19.80 | $19.40 | 297500 |
| 2023-10-03 | 19.85 | $19.33 | 361600 |
| 2023-10-02 | 19.92 | $19.47 | 367100 |
| 2023-09-29 | 20.02 | $19.60 | 382600 |
| 2023-09-28 | 20.08 | $19.41 | 418900 |
| 2023-09-27 | 20.16 | $19.19 | 273800 |
| 2023-09-26 | 20.26 | $19.23 | 409400 |
| 2023-09-25 | 20.35 | $19.56 | 189300 |
| 2023-09-22 | 20.42 | $19.31 | 182500 |
| 2023-09-21 | 20.50 | $19.48 | 218800 |
| 2023-09-20 | 20.57 | $19.60 | 183300 |
| 2023-09-19 | 20.62 | $19.88 | 243900 |
| 2023-09-18 | 20.69 | $19.93 | 262900 |
| 2023-09-15 | 20.77 | $20.27 | 1.4M |
| 2023-09-14 | 20.83 | $20.61 | 301000 |
| 2023-09-13 | 20.86 | $20.25 | 251900 |
| 2023-09-12 | 20.92 | $20.35 | 236800 |
| 2023-09-11 | 21.00 | $20.27 | 226800 |
| 2023-09-08 | 21.10 | $20.42 | 364700 |
| 2023-09-07 | 21.21 | $20.46 | 278200 |
| 2023-09-06 | 21.34 | $20.39 | 198400 |
| 2023-09-05 | 21.47 | $20.65 | 348800 |
| 2023-09-01 | 21.61 | $21.60 | 286000 |
| 2023-08-31 | 21.69 | $20.78 | 301400 |
| 2023-08-30 | 21.81 | $20.92 | 169300 |
| 2023-08-29 | 21.90 | $21.17 | 146500 |
| 2023-08-28 | 21.99 | $21.17 | 154700 |
| 2023-08-25 | 22.09 | $20.88 | 130200 |
| 2023-08-24 | 22.20 | $20.94 | 243500 |
| 2023-08-23 | 22.30 | $20.76 | 197700 |
| 2023-08-22 | 22.44 | $20.73 | 198400 |
| 2023-08-21 | 22.54 | $21.34 | 268000 |
| 2023-08-18 | 22.62 | $21.51 | 401500 |
| 2023-08-17 | 22.68 | $21.35 | 173600 |
| 2023-08-16 | 22.81 | $21.28 | 166300 |
| 2023-08-15 | 22.95 | $21.33 | 336700 |
| 2023-08-14 | 23.03 | $22.01 | 250300 |
| 2023-08-11 | 23.05 | $22.40 | 272300 |
| 2023-08-10 | 23.02 | $22.62 | 458800 |
| 2023-08-09 | 23.00 | $22.90 | 196500 |
| 2023-08-08 | 22.94 | $23.11 | 154400 |
| 2023-08-07 | 22.86 | $23.39 | 181500 |
| 2023-08-04 | 22.76 | $23.20 | 174300 |
| 2023-08-03 | 22.63 | $23.12 | 210700 |
| 2023-08-02 | 22.48 | $22.88 | 220900 |
| 2023-08-01 | 22.35 | $22.92 | 266900 |
| 2023-07-31 | 22.24 | $23.09 | 314800 |
| 2023-07-28 | 22.11 | $23.03 | 328300 |
| 2023-07-27 | 22.00 | $22.98 | 460100 |
| 2023-07-26 | 21.88 | $23.53 | 246000 |
| 2023-07-25 | 21.73 | $22.82 | 260000 |
| 2023-07-24 | 21.62 | $22.95 | 272400 |
| 2023-07-21 | 21.49 | $22.72 | 496900 |
| 2023-07-20 | 21.38 | $23.89 | 381400 |
| 2023-07-19 | 21.26 | $24.02 | 449400 |
| 2023-07-18 | 21.15 | $23.05 | 375000 |
| 2023-07-17 | 21.08 | $22.34 | 237700 |
| 2023-07-14 | 21.06 | $21.90 | 216700 |
| 2023-07-13 | 21.04 | $22.06 | 214800 |
| 2023-07-12 | 21.04 | $21.80 | 361300 |
| 2023-07-11 | 21.02 | $21.44 | 301200 |
| 2023-07-10 | 21.04 | $21.51 | 513300 |
| 2023-07-07 | 21.07 | $20.56 | 281200 |
| 2023-07-06 | 21.15 | $20.08 | 263000 |
| 2023-07-05 | 21.22 | $20.40 | 217000 |
| 2023-07-03 | 21.20 | $20.71 | 100200 |
| 2023-06-30 | 21.21 | $20.44 | 235500 |
| 2023-06-29 | 21.16 | $20.86 | 197000 |
| 2023-06-28 | 21.07 | $20.58 | 241200 |
| 2023-06-27 | 21.02 | $20.55 | 225000 |
| 2023-06-26 | 20.98 | $20.44 | 247800 |
| 2023-06-23 | 20.94 | $20.39 | 826000 |
| 2023-06-22 | 20.91 | $20.66 | 273600 |
| 2023-06-21 | 20.87 | $21.36 | 353500 |
| 2023-06-20 | 20.78 | $21.79 | 326000 |
| 2023-06-16 | 20.65 | $21.73 | 1.4M |
| 2023-06-15 | 20.53 | $21.86 | 343800 |
| 2023-06-14 | 20.42 | $21.55 | 357500 |
| 2023-06-13 | 20.25 | $22.10 | 337800 |
| 2023-06-12 | 20.08 | $21.46 | 298300 |
| 2023-06-09 | 19.92 | $21.77 | 210700 |
| 2023-06-08 | 19.74 | $22.06 | 272300 |
| 2023-06-07 | 19.57 | $22.27 | 544600 |
| 2023-06-06 | 19.40 | $21.35 | 430100 |
| 2023-06-05 | 19.27 | $20.15 | 326300 |
| 2023-06-02 | 19.25 | $20.85 | 394100 |
| 2023-06-01 | 19.16 | $19.48 | 257800 |
| 2023-05-31 | 19.15 | $18.96 | 318500 |
| 2023-05-30 | 19.18 | $19.70 | 210900 |
| 2023-05-26 | 19.22 | $19.66 | 165900 |
| 2023-05-25 | 19.27 | $19.57 | 211800 |
| 2023-05-24 | 19.31 | $19.86 | 250600 |
| 2023-05-23 | 19.32 | $19.88 | 280600 |
| 2023-05-22 | 19.32 | $19.64 | 253300 |
| 2023-05-19 | 19.37 | $19.01 | 260400 |
| 2023-05-18 | 19.45 | $19.48 | 303200 |
| 2023-05-17 | 19.51 | $19.55 | 386500 |
| 2023-05-16 | 19.58 | $18.28 | 214400 |
| 2023-05-15 | 19.69 | $18.60 | 161800 |
| 2023-05-12 | 19.80 | $18.29 | 190400 |
| 2023-05-11 | 19.91 | $18.20 | 224000 |
| 2023-05-10 | 20.04 | $18.68 | 222000 |
| 2023-05-09 | 20.14 | $18.72 | 193900 |
| 2023-05-08 | 20.24 | $18.93 | 326500 |
| 2023-05-05 | 20.36 | $19.67 | 355800 |
| 2023-05-04 | 20.43 | $18.94 | 342900 |
| 2023-05-03 | 20.53 | $19.42 | 347400 |
| 2023-05-02 | 20.62 | $19.50 | 392100 |
| 2023-05-01 | 20.73 | $20.42 | 290100 |
| 2023-04-28 | 20.79 | $20.70 | 371700 |
| 2023-04-27 | 20.83 | $20.48 | 289000 |
| 2023-04-26 | 20.90 | $19.96 | 313800 |
| 2023-04-25 | 21.01 | $19.98 | 295100 |
| 2023-04-24 | 21.13 | $20.55 | 325500 |
| 2023-04-21 | 21.26 | $20.69 | 374400 |
| 2023-04-20 | 21.33 | $20.67 | 290700 |
| 2023-04-19 | 21.40 | $20.88 | 243100 |
| 2023-04-18 | 21.51 | $20.44 | 275700 |
| 2023-04-17 | 21.56 | $20.87 | 339600 |
| 2023-04-14 | 21.59 | $20.49 | 321500 |
| 2023-04-13 | 21.68 | $20.84 | 295400 |
| 2023-04-12 | 21.72 | $20.57 | 274400 |
| 2023-04-11 | 21.79 | $20.87 | 383800 |
| 2023-04-10 | 21.82 | $21.17 | 359000 |
| 2023-04-06 | 21.87 | $21.07 | 263800 |
| 2023-04-05 | 21.92 | $21.11 | 362200 |
| 2023-04-04 | 22.04 | $21.17 | 450400 |
| 2023-04-03 | 22.14 | $21.60 | 365200 |
| 2023-03-31 | 22.26 | $21.77 | 399400 |
| 2023-03-30 | 22.41 | $21.37 | 297900 |
| 2023-03-29 | 22.56 | $21.98 | 317500 |
| 2023-03-28 | 22.70 | $22.03 | 540000 |
| 2023-03-27 | 22.83 | $22.54 | 575200 |
| 2023-03-24 | 22.95 | $22.97 | 642700 |
| 2023-03-23 | 23.06 | $22.22 | 1.2M |
| 2023-03-22 | 23.20 | $22.08 | 743300 |
| 2023-03-21 | 23.35 | $23.08 | 860800 |
| 2023-03-20 | 23.45 | $21.30 | 507700 |
| 2023-03-17 | 23.66 | $21.49 | 1.6M |
| 2023-03-16 | 23.84 | $22.40 | 480800 |
| 2023-03-15 | 23.99 | $21.55 | 632800 |
| 2023-03-14 | 24.18 | $21.93 | 606400 |
| 2023-03-13 | 24.36 | $21.56 | 1.1M |
| 2023-03-10 | 24.57 | $22.15 | 536800 |
| 2023-03-09 | 24.74 | $22.17 | 390600 |
| 2023-03-08 | 24.93 | $23.35 | 230200 |
| 2023-03-07 | 25.07 | $23.30 | 234000 |
| 2023-03-06 | 25.20 | $24.03 | 418900 |
| 2023-03-03 | 25.31 | $24.63 | 167000 |
| 2023-03-02 | 25.39 | $24.38 | 166700 |
| 2023-03-01 | 25.44 | $24.90 | 258300 |
| 2023-02-28 | 25.47 | $24.64 | 309900 |
| 2023-02-27 | 25.45 | $24.89 | 207600 |
| 2023-02-24 | 25.42 | $25.07 | 202700 |
| 2023-02-23 | 25.33 | $25.14 | 155800 |
| 2023-02-22 | 25.23 | $25.07 | 289500 |
| 2023-02-21 | 25.15 | $25.08 | 215300 |
| 2023-02-17 | 25.07 | $25.52 | 217000 |
| 2023-02-16 | 24.97 | $25.03 | 152100 |
| 2023-02-15 | 24.88 | $25.38 | 151400 |
| 2023-02-14 | 24.79 | $25.28 | 184000 |
| 2023-02-13 | 24.73 | $25.63 | 162400 |
| 2023-02-10 | 24.68 | $25.71 | 156300 |
| 2023-02-09 | 24.64 | $25.66 | 178700 |
| 2023-02-08 | 24.60 | $25.94 | 173400 |
| 2023-02-07 | 24.55 | $26.13 | 226600 |
| 2023-02-06 | 24.48 | $25.96 | 223700 |
| 2023-02-03 | 24.46 | $26.24 | 391700 |
| 2023-02-02 | 24.39 | $26.06 | 329400 |
| 2023-02-01 | 24.32 | $25.54 | 402600 |
| 2023-01-31 | 24.27 | $25.33 | 395900 |
| 2023-01-30 | 24.21 | $24.34 | 326900 |
| 2023-01-27 | 24.21 | $24.26 | 558500 |
| 2023-01-26 | 24.20 | $23.38 | 204900 |
| 2023-01-25 | 24.24 | $23.12 | 179000 |
| 2023-01-24 | 24.30 | $23.34 | 214300 |
| 2023-01-23 | 24.34 | $23.54 | 299400 |
| 2023-01-20 | 24.38 | $23.56 | 359100 |
| 2023-01-19 | 24.39 | $23.27 | 266400 |
| 2023-01-18 | 24.42 | $23.41 | 267500 |
| 2023-01-17 | 24.43 | $24.24 | 213200 |
| 2023-01-13 | 24.40 | $24.66 | 261800 |
| 2023-01-12 | 24.37 | $24.85 | 315000 |
| 2023-01-11 | 24.37 | $24.92 | 305200 |
| 2023-01-10 | 24.37 | $24.91 | 277400 |
| 2023-01-09 | 24.37 | $24.73 | 278200 |
| 2023-01-06 | 24.40 | $25.49 | 364500 |
| 2023-01-05 | 24.38 | $24.84 | 320000 |
| 2023-01-04 | 24.39 | $24.69 | 386500 |
| 2023-01-03 | 24.42 | $24.43 | 393500 |
| 2022-12-30 | 24.53 | $24.23 | 201200 |
| 2022-12-29 | 24.65 | $24.37 | 188000 |
| 2022-12-28 | 24.75 | $24.01 | 185000 |
| 2022-12-27 | 24.85 | $24.28 | 139100 |
| 2022-12-23 | 24.93 | $24.28 | 157800 |
| 2022-12-22 | 25.02 | $24.06 | 251500 |
| 2022-12-21 | 25.11 | $24.29 | 376700 |
| 2022-12-20 | 25.20 | $23.83 | 364300 |
| 2022-12-19 | 25.29 | $23.90 | 377600 |
| 2022-12-16 | 25.37 | $23.66 | 2.2M |
| 2022-12-15 | 25.43 | $23.59 | 359000 |
| 2022-12-14 | 25.51 | $24.13 | 406000 |
| 2022-12-13 | 25.59 | $24.71 | 603000 |
| 2022-12-12 | 25.63 | $24.95 | 262500 |
| 2022-12-09 | 25.67 | $24.95 | 226400 |
| 2022-12-08 | 25.73 | $25.22 | 176500 |
| 2022-12-07 | 25.73 | $25.08 | 256800 |
| 2022-12-06 | 25.77 | $25.09 | 355900 |
| 2022-12-05 | 25.81 | $25.28 | 418400 |
| 2022-12-02 | 25.84 | $26.68 | 294000 |
| 2022-12-01 | 25.76 | $26.61 | 344800 |
| 2022-11-30 | 25.70 | $26.43 | 634200 |
| 2022-11-29 | 25.68 | $26.05 | 296700 |
| 2022-11-28 | 25.68 | $25.86 | 327500 |
| 2022-11-25 | 25.68 | $25.99 | 92200 |
| 2022-11-23 | 25.63 | $25.95 | 202100 |
| 2022-11-22 | 25.56 | $26.05 | 274800 |
| 2022-11-21 | 25.48 | $25.61 | 225100 |
| 2022-11-18 | 25.42 | $25.41 | 396600 |
| 2022-11-17 | 25.34 | $25.03 | 194300 |
| 2022-11-16 | 25.24 | $25.19 | 255500 |
| 2022-11-15 | 25.18 | $25.70 | 237700 |
| 2022-11-14 | 25.08 | $25.53 | 265500 |
| 2022-11-11 | 24.99 | $25.71 | 218700 |
| 2022-11-10 | 24.87 | $26.11 | 352100 |
| 2022-11-09 | 24.74 | $25.27 | 318900 |
| 2022-11-08 | 24.58 | $25.81 | 335300 |
| 2022-11-07 | 24.39 | $25.91 | 298600 |
| 2022-11-04 | 24.20 | $25.81 | 270100 |
| 2022-11-03 | 24.00 | $25.15 | 222900 |
| 2022-11-02 | 23.86 | $25.33 | 444000 |
| 2022-11-01 | 23.71 | $26.07 | 308300 |
| 2022-10-31 | 23.53 | $26.07 | 482500 |
| 2022-10-28 | 23.30 | $25.85 | 505700 |
| 2022-10-27 | 23.06 | $24.96 | 246300 |
| 2022-10-26 | 22.88 | $24.59 | 350400 |
| 2022-10-25 | 22.73 | $24.52 | 493000 |
| 2022-10-24 | 22.58 | $24.38 | 362500 |
| 2022-10-21 | 22.45 | $23.71 | 382800 |
| 2022-10-20 | 22.35 | $23.12 | 366800 |
| 2022-10-19 | 22.29 | $23.90 | 294000 |
| 2022-10-18 | 22.21 | $23.81 | 292700 |
| 2022-10-17 | 22.14 | $23.81 | 345500 |
| 2022-10-14 | 22.07 | $23.27 | 315900 |
| 2022-10-13 | 22.01 | $23.37 | 317900 |
| 2022-10-12 | 21.93 | $22.09 | 240100 |
| 2022-10-11 | 21.91 | $22.15 | 389700 |
| 2022-10-10 | 21.87 | $22.09 | 190600 |
| 2022-10-07 | 21.88 | $21.80 | 348200 |
| 2022-10-06 | 21.88 | $22.27 | 226300 |
| 2022-10-05 | 21.84 | $22.31 | 184500 |
| 2022-10-04 | 21.79 | $22.44 | 309800 |
| 2022-10-03 | 21.73 | $21.56 | 300700 |
| 2022-09-30 | 21.72 | $21.08 | 403800 |
| 2022-09-29 | 21.74 | $21.35 | 275800 |
| 2022-09-28 | 21.75 | $21.66 | 418600 |
| 2022-09-27 | 21.77 | $21.45 | 267000 |
| 2022-09-26 | 21.78 | $21.68 | 253600 |
| 2022-09-23 | 21.81 | $21.82 | 290000 |
| 2022-09-22 | 21.86 | $21.96 | 265500 |
| 2022-09-21 | 21.89 | $22.26 | 268900 |
| 2022-09-20 | 21.91 | $22.40 | 226800 |
| 2022-09-19 | 21.93 | $22.44 | 264300 |
| 2022-09-16 | 21.97 | $21.99 | 997400 |
| 2022-09-15 | 22.06 | $21.84 | 282000 |
| 2022-09-14 | 22.15 | $21.57 | 268700 |
| 2022-09-13 | 22.26 | $21.50 | 297100 |
| 2022-09-12 | 22.36 | $22.12 | 310000 |
| 2022-09-09 | 22.42 | $21.87 | 234600 |
| 2022-09-08 | 22.48 | $21.59 | 252600 |
| 2022-09-07 | 22.53 | $21.28 | 318000 |
| 2022-09-06 | 22.58 | $21.10 | 317500 |
| 2022-09-02 | 22.64 | $21.43 | 214100 |
| 2022-09-01 | 22.68 | $21.48 | 270500 |
| 2022-08-31 | 22.71 | $21.58 | 203400 |
| 2022-08-30 | 22.75 | $21.96 | 243900 |
| 2022-08-29 | 22.75 | $21.77 | 226600 |
| 2022-08-26 | 22.78 | $22.29 | 369100 |
| 2022-08-25 | 22.78 | $22.74 | 255600 |
| 2022-08-24 | 22.75 | $22.56 | 160600 |
| 2022-08-23 | 22.72 | $22.60 | 166000 |
| 2022-08-22 | 22.69 | $22.86 | 256900 |
| 2022-08-19 | 22.65 | $23.36 | 777300 |
| 2022-08-18 | 22.55 | $23.68 | 163900 |
| 2022-08-17 | 22.42 | $23.64 | 228900 |
| 2022-08-16 | 22.28 | $23.75 | 284800 |
| 2022-08-15 | 22.13 | $23.58 | 199200 |
| 2022-08-12 | 21.94 | $23.34 | 185500 |
| 2022-08-11 | 21.76 | $22.91 | 267100 |
| 2022-08-10 | 21.57 | $22.60 | 271200 |
| 2022-08-09 | 21.41 | $22.40 | 316900 |
| 2022-08-08 | 21.27 | $22.26 | 211400 |
| 2022-08-05 | 21.14 | $22.29 | 188300 |
| 2022-08-04 | 21.02 | $22.11 | 198500 |
| 2022-08-03 | 20.90 | $22.20 | 228200 |
| 2022-08-02 | 20.78 | $21.96 | 262000 |
| 2022-08-01 | 20.67 | $22.43 | 284500 |
| 2022-07-29 | 20.54 | $22.34 | 271700 |
| 2022-07-28 | 20.39 | $22.10 | 238200 |
| 2022-07-27 | 20.26 | $22.08 | 315100 |
| 2022-07-26 | 20.14 | $21.94 | 274000 |
| 2022-07-25 | 20.03 | $21.95 | 438500 |
| 2022-07-22 | 19.92 | $21.46 | 467700 |
| 2022-07-21 | 19.81 | $20.98 | 317600 |
| 2022-07-20 | 19.75 | $20.86 | 327700 |
| 2022-07-19 | 19.70 | $20.71 | 439300 |
| 2022-07-18 | 19.63 | $19.95 | 283000 |
| 2022-07-15 | 19.58 | $19.69 | 281400 |
| 2022-07-14 | 19.58 | $19.02 | 168100 |
| 2022-07-13 | 19.61 | $19.38 | 241000 |
| 2022-07-12 | 19.61 | $19.63 | 206200 |
| 2022-07-11 | 19.61 | $19.69 | 166900 |
| 2022-07-08 | 19.63 | $19.84 | 222100 |
| 2022-07-07 | 19.67 | $19.74 | 276200 |
| 2022-07-06 | 19.73 | $19.82 | 393500 |
| 2022-07-05 | 19.79 | $19.78 | 512100 |
| 2022-07-01 | 19.84 | $19.78 | 352400 |
| 2022-06-30 | 19.91 | $19.40 | 444100 |
| 2022-06-29 | 19.97 | $19.44 | 267700 |
| 2022-06-28 | 20.05 | $19.67 | 262400 |
| 2022-06-27 | 20.14 | $19.72 | 325700 |
| 2022-06-24 | 20.21 | $19.74 | 877200 |
| 2022-06-23 | 20.27 | $19.41 | 203800 |
| 2022-06-22 | 20.33 | $19.70 | 365500 |
| 2022-06-21 | 20.39 | $19.79 | 333400 |
| 2022-06-17 | 20.42 | $19.33 | 844900 |
| 2022-06-16 | 20.45 | $19.09 | 443300 |
| 2022-06-15 | 20.52 | $19.68 | 392100 |
| 2022-06-14 | 20.57 | $19.55 | 333400 |
| 2022-06-13 | 20.60 | $19.36 | 396100 |
| 2022-06-10 | 20.64 | $19.66 | 428300 |
| 2022-06-09 | 20.67 | $20.01 | 341200 |
| 2022-06-08 | 20.68 | $20.63 | 173300 |
| 2022-06-07 | 20.66 | $21.08 | 201800 |
| 2022-06-06 | 20.64 | $21.05 | 676200 |
| 2022-06-03 | 20.62 | $20.77 | 239400 |
| 2022-06-02 | 20.63 | $21.10 | 315300 |
| 2022-06-01 | 20.65 | $20.70 | 490500 |
| 2022-05-31 | 20.66 | $20.98 | 355400 |
| 2022-05-27 | 20.65 | $21.35 | 228400 |
| 2022-05-26 | 20.60 | $21.20 | 330600 |
| 2022-05-25 | 20.59 | $20.93 | 303200 |
| 2022-05-24 | 20.58 | $20.73 | 258700 |
| 2022-05-23 | 20.59 | $20.75 | 273200 |
| 2022-05-20 | 20.64 | $20.37 | 325000 |
| 2022-05-19 | 20.70 | $20.07 | 425300 |
| 2022-05-18 | 20.83 | $20.46 | 466600 |
| 2022-05-17 | 20.95 | $20.71 | 242200 |
| 2022-05-16 | 21.05 | $20.04 | 249500 |
| 2022-05-13 | 21.14 | $20.20 | 213500 |
| 2022-05-12 | 21.22 | $20.28 | 280100 |
| 2022-05-11 | 21.30 | $20.13 | 261900 |
| 2022-05-10 | 21.37 | $20.26 | 358000 |
| 2022-05-09 | 21.44 | $20.62 | 267000 |
| 2022-05-06 | 21.50 | $20.70 | 308300 |
| 2022-05-05 | 21.56 | $21.02 | 280800 |
| 2022-05-04 | 21.61 | $21.45 | 316100 |
| 2022-05-03 | 21.66 | $20.85 | 289000 |
| 2022-05-02 | 21.76 | $20.81 | 383300 |
| 2022-04-29 | 21.87 | $20.45 | 376800 |
| 2022-04-28 | 22.00 | $21.06 | 391600 |
| 2022-04-27 | 22.13 | $20.60 | 374300 |
| 2022-04-26 | 22.31 | $20.94 | 349000 |
| 2022-04-25 | 22.46 | $21.72 | 562000 |
| 2022-04-22 | 22.57 | $21.59 | 362900 |
| 2022-04-21 | 22.67 | $22.67 | 293500 |
| 2022-04-20 | 22.70 | $22.91 | 259100 |
| 2022-04-19 | 22.77 | $22.62 | 255800 |
| 2022-04-18 | 22.84 | $21.89 | 194500 |
| 2022-04-14 | 22.97 | $21.78 | 319400 |
| 2022-04-13 | 23.10 | $22.01 | 349500 |
| 2022-04-12 | 23.22 | $21.48 | 266300 |
| 2022-04-11 | 23.34 | $21.67 | 235200 |
| 2022-04-08 | 23.45 | $21.75 | 290000 |
| 2022-04-07 | 23.56 | $21.87 | 308900 |
| 2022-04-06 | 23.65 | $22.10 | 377400 |
| 2022-04-05 | 23.72 | $22.49 | 378500 |
| 2022-04-04 | 23.75 | $22.73 | 533300 |
| 2022-04-01 | 23.76 | $23.03 | 498200 |
| 2022-03-31 | 23.79 | $23.05 | 352000 |
| 2022-03-30 | 23.86 | $23.65 | 565800 |
| 2022-03-29 | 23.90 | $24.23 | 353400 |
| 2022-03-28 | 23.86 | $23.87 | 238600 |
| 2022-03-25 | 23.90 | $24.00 | 253800 |
| 2022-03-24 | 23.95 | $23.62 | 278900 |
| 2022-03-23 | 23.98 | $23.34 | 332100 |
| 2022-03-22 | 24.04 | $24.31 | 213200 |
| 2022-03-21 | 24.08 | $23.97 | 430500 |
| 2022-03-18 | 24.15 | $24.53 | 1.4M |
| 2022-03-17 | 24.18 | $24.24 | 380700 |
| 2022-03-16 | 24.26 | $24.54 | 458900 |
| 2022-03-15 | 24.31 | $23.82 | 372500 |
| 2022-03-14 | 24.37 | $23.85 | 367000 |
| 2022-03-11 | 24.45 | $24.00 | 347000 |
| 2022-03-10 | 24.52 | $23.63 | 337400 |
| 2022-03-09 | 24.61 | $23.57 | 414200 |
| 2022-03-08 | 24.73 | $22.98 | 343700 |
| 2022-03-07 | 24.84 | $22.92 | 310900 |
| 2022-03-04 | 24.95 | $23.68 | 271700 |
| 2022-03-03 | 25.03 | $24.39 | 231700 |
| 2022-03-02 | 25.07 | $24.47 | 215700 |
| 2022-03-01 | 25.11 | $23.48 | 396100 |
| 2022-02-28 | 25.20 | $24.58 | 324500 |
| 2022-02-25 | 25.21 | $25.04 | 252200 |
| 2022-02-24 | 25.20 | $24.17 | 283700 |
| 2022-02-23 | 25.27 | $24.70 | 244200 |
| 2022-02-22 | 25.32 | $25.09 | 231800 |
| 2022-02-18 | 25.36 | $25.35 | 200400 |
| 2022-02-17 | 25.35 | $25.19 | 213100 |
| 2022-02-16 | 25.35 | $25.66 | 176000 |
| 2022-02-15 | 25.35 | $25.62 | 213100 |
| 2022-02-14 | 25.39 | $25.04 | 291500 |
| 2022-02-11 | 25.47 | $25.36 | 297700 |
| 2022-02-10 | 25.53 | $25.41 | 349000 |
| 2022-02-09 | 25.57 | $25.44 | 278400 |
| 2022-02-08 | 25.62 | $26.01 | 275400 |
| 2022-02-07 | 25.64 | $25.18 | 208600 |
| 2022-02-04 | 25.71 | $25.17 | 302000 |
| 2022-02-03 | 25.77 | $25.16 | 319000 |
| 2022-02-02 | 25.78 | $25.25 | 362000 |
| 2022-02-01 | 25.78 | $25.38 | 353500 |
| 2022-01-31 | 25.76 | $25.21 | 634100 |
| 2022-01-28 | 25.72 | $24.86 | 385100 |
| 2022-01-27 | 25.69 | $24.79 | 276600 |
| 2022-01-26 | 25.67 | $25.47 | 355300 |
| 2022-01-25 | 25.62 | $25.85 | 238300 |
| 2022-01-24 | 25.55 | $25.75 | 394800 |
| 2022-01-21 | 25.47 | $25.10 | 490400 |
| 2022-01-20 | 25.43 | $25.21 | 241400 |
| 2022-01-19 | 25.36 | $25.71 | 187500 |
| 2022-01-18 | 25.23 | $26.37 | 250300 |
| 2022-01-14 | 25.12 | $26.73 | 204700 |
| 2022-01-13 | 24.97 | $26.48 | 168200 |
| 2022-01-12 | 24.81 | $26.29 | 277600 |
| 2022-01-11 | 24.67 | $26.34 | 214900 |
| 2022-01-10 | 24.52 | $26.52 | 267700 |
| 2022-01-07 | 24.37 | $26.50 | 280200 |
| 2022-01-06 | 24.23 | $26.35 | 272300 |
| 2022-01-05 | 24.12 | $25.39 | 252600 |
| 2022-01-04 | 24.04 | $25.36 | 213100 |
| 2022-01-03 | 23.98 | $24.85 | 238000 |
| 2021-12-31 | 23.90 | $24.38 | 218000 |
| 2021-12-30 | 23.87 | $24.29 | 227400 |
| 2021-12-29 | 23.80 | $24.48 | 192700 |
| 2021-12-28 | 23.72 | $24.47 | 195900 |
| 2021-12-27 | 23.68 | $24.48 | 173700 |
| 2021-12-23 | 23.65 | $24.19 | 148100 |
| 2021-12-22 | 23.70 | $24.13 | 245400 |
| 2021-12-21 | 23.77 | $23.86 | 355600 |
| 2021-12-20 | 23.84 | $23.11 | 619500 |
| 2021-12-17 | 23.92 | $24.19 | 2.2M |
| 2021-12-16 | 23.96 | $23.73 | 437400 |
| 2021-12-15 | 24.02 | $23.32 | 954400 |
| 2021-12-14 | 24.11 | $23.46 | 621500 |
| 2021-12-13 | 24.21 | $23.27 | 347000 |
| 2021-12-10 | 24.31 | $23.66 | 195500 |
| 2021-12-09 | 24.41 | $23.64 | 188500 |
| 2021-12-08 | 24.52 | $24.05 | 264400 |
| 2021-12-07 | 24.59 | $23.95 | 269300 |
| 2021-12-06 | 24.67 | $24.16 | 366900 |
| 2021-12-03 | 24.72 | $23.20 | 299000 |
| 2021-12-02 | 24.79 | $23.72 | 271900 |
| 2021-12-01 | 24.84 | $22.89 | 277700 |
| 2021-11-30 | 24.91 | $23.00 | 368100 |
| 2021-11-29 | 24.98 | $23.52 | 326100 |
| 2021-11-26 | 25.00 | $23.88 | 316300 |
| 2021-11-24 | 25.00 | $25.21 | 126400 |
| 2021-11-23 | 24.92 | $25.50 | 211300 |
| 2021-11-22 | 24.87 | $25.27 | 247200 |
| 2021-11-19 | 24.85 | $24.81 | 274500 |
| 2021-11-18 | 24.84 | $24.96 | 222200 |
| 2021-11-17 | 24.80 | $24.85 | 411700 |
| 2021-11-16 | 24.76 | $25.28 | 193200 |
| 2021-11-15 | 24.67 | $25.31 | 212100 |
| 2021-11-12 | 24.59 | $25.31 | 155200 |
| 2021-11-11 | 24.50 | $25.64 | 211200 |
| 2021-11-10 | 24.40 | $25.79 | 307800 |
| 2021-11-09 | 24.28 | $25.56 | 519700 |
| 2021-11-08 | 24.19 | $25.61 | 389700 |
| 2021-11-05 | 24.09 | $25.17 | 317500 |
| 2021-11-04 | 24.04 | $24.44 | 350500 |
| 2021-11-03 | 24.01 | $24.84 | 235800 |
| 2021-11-02 | 23.96 | $24.15 | 173900 |
| 2021-11-01 | 23.95 | $24.59 | 273700 |
| 2021-10-29 | 23.92 | $23.78 | 236700 |
| 2021-10-28 | 23.92 | $23.91 | 223000 |
| 2021-10-27 | 23.89 | $23.65 | 277900 |
| 2021-10-26 | 23.89 | $24.55 | 293000 |
| 2021-10-25 | 23.84 | $24.84 | 283400 |
| 2021-10-22 | 23.78 | $24.62 | 422200 |
| 2021-10-21 | 23.70 | $24.01 | 313000 |
| 2021-10-20 | 23.63 | $24.14 | 170700 |
| 2021-10-19 | 23.52 | $23.56 | 139800 |
| 2021-10-18 | 23.43 | $23.54 | 203300 |
| 2021-10-15 | 23.34 | $23.57 | 351500 |
| 2021-10-14 | 23.29 | $23.74 | 164800 |
| 2021-10-13 | 23.21 | $23.33 | 177200 |
| 2021-10-12 | 23.17 | $23.71 | 107800 |
| 2021-10-11 | 23.09 | $23.72 | 142600 |
| 2021-10-08 | 23.04 | $24.05 | 173500 |
| 2021-10-07 | 22.95 | $23.99 | 289000 |
| 2021-10-06 | 22.89 | $23.79 | 220100 |
| 2021-10-05 | 22.83 | $23.93 | 413700 |
| 2021-10-04 | 22.80 | $23.92 | 196900 |
| 2021-10-01 | 22.77 | $23.81 | 367500 |
| 2021-09-30 | 22.75 | $23.41 | 233100 |
| 2021-09-29 | 22.75 | $23.62 | 210600 |
| 2021-09-28 | 22.74 | $23.41 | 206700 |
| 2021-09-27 | 22.75 | $23.72 | 297900 |
| 2021-09-24 | 22.76 | $22.94 | 324300 |
| 2021-09-23 | 22.78 | $22.67 | 369500 |
| 2021-09-22 | 22.84 | $22.04 | 332200 |
| 2021-09-21 | 22.92 | $21.61 | 414200 |
| 2021-09-20 | 23.01 | $21.79 | 478800 |
| 2021-09-17 | 23.09 | $22.62 | 1.9M |
| 2021-09-16 | 23.11 | $22.20 | 437400 |
| 2021-09-15 | 23.15 | $22.36 | 522700 |
| 2021-09-14 | 23.20 | $22.21 | 332900 |
| 2021-09-13 | 23.26 | $22.68 | 355800 |
| 2021-09-10 | 23.30 | $22.27 | 325900 |
| 2021-09-09 | 23.36 | $22.75 | 367200 |
| 2021-09-08 | 23.40 | $22.72 | 319900 |
| 2021-09-07 | 23.44 | $23.22 | 273200 |
| 2021-09-03 | 23.44 | $23.33 | 286400 |
| 2021-09-02 | 23.44 | $23.39 | 310500 |
| 2021-09-01 | 23.41 | $23.39 | 421700 |
| 2021-08-31 | 23.35 | $23.51 | 325200 |
| 2021-08-30 | 23.31 | $23.48 | 333300 |
| 2021-08-27 | 23.25 | $24.06 | 302500 |
| 2021-08-26 | 23.17 | $23.37 | 282900 |
| 2021-08-25 | 23.14 | $23.71 | 379300 |
| 2021-08-24 | 23.08 | $23.64 | 205400 |
| 2021-08-23 | 23.02 | $23.51 | 256700 |
| 2021-08-20 | 22.96 | $23.38 | 312200 |
| 2021-08-19 | 22.91 | $22.94 | 290700 |
| 2021-08-18 | 22.84 | $23.11 | 248500 |
| 2021-08-17 | 22.81 | $23.27 | 317300 |
| 2021-08-16 | 22.74 | $23.39 | 192900 |
| 2021-08-13 | 22.64 | $23.49 | 151800 |
| 2021-08-12 | 22.59 | $23.51 | 227000 |
| 2021-08-11 | 22.55 | $23.67 | 322800 |
| 2021-08-10 | 22.50 | $23.43 | 237900 |
| 2021-08-09 | 22.45 | $23.18 | 288100 |
| 2021-08-06 | 22.46 | $23.31 | 465200 |
| 2021-08-05 | 22.45 | $22.82 | 271300 |
| 2021-08-04 | 22.43 | $22.31 | 238100 |
| 2021-08-03 | 22.45 | $22.63 | 384000 |
| 2021-08-02 | 22.48 | $22.22 | 384000 |
| 2021-07-30 | 22.53 | $22.50 | 419100 |
| 2021-07-29 | 22.59 | $22.79 | 304400 |
| 2021-07-28 | 22.63 | $22.59 | 312700 |
| 2021-07-27 | 22.69 | $22.36 | 275600 |
| 2021-07-26 | 22.77 | $22.26 | 228300 |
| 2021-07-23 | 22.90 | $22.35 | 572500 |
| 2021-07-22 | 23.02 | $21.69 | 209900 |
| 2021-07-21 | 23.15 | $22.35 | 253100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.00
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.94
Average
24.10
Maximum
34.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.00 | $35.72 | 3.4M |
| 2026-07-16 | 33.81 | $36.18 | 1.5M |
| 2026-07-15 | 33.56 | $34.81 | 1.2M |
| 2026-07-14 | 33.43 | $34.23 | 818435 |
| 2026-07-13 | 33.35 | $34.42 | 786420 |
| 2026-07-10 | 33.24 | $34.47 | 763900 |
| 2026-07-09 | 33.11 | $34.01 | 1.1M |
| 2026-07-08 | 33.01 | $33.36 | 1.2M |
| 2026-07-07 | 32.98 | $34.31 | 973448 |
| 2026-07-06 | 32.83 | $34.63 | 847400 |
| 2026-07-02 | 32.65 | $34.39 | 1.0M |
| 2026-07-01 | 32.46 | $34.67 | 1.4M |
| 2026-06-30 | 32.23 | $33.83 | 1.1M |
| 2026-06-29 | 32.06 | $33.90 | 1.1M |
| 2026-06-26 | 31.87 | $33.78 | 3.4M |
| 2026-06-25 | 31.67 | $33.49 | 888200 |
| 2026-06-24 | 31.47 | $32.92 | 1.1M |
| 2026-06-23 | 31.32 | $32.47 | 741041 |
| 2026-06-22 | 31.20 | $31.94 | 595445 |
| 2026-06-18 | 31.12 | $31.61 | 1.7M |
| 2026-06-17 | 31.07 | $31.46 | 973894 |
| 2026-06-16 | 31.03 | $31.89 | 747000 |
| 2026-06-15 | 30.94 | $31.71 | 684000 |
| 2026-06-12 | 30.86 | $32.30 | 612335 |
| 2026-06-11 | 30.71 | $31.78 | 790468 |
| 2026-06-10 | 30.60 | $31.55 | 845700 |
| 2026-06-09 | 30.50 | $31.38 | 1.0M |
| 2026-06-08 | 30.40 | $30.82 | 825800 |
| 2026-06-05 | 30.36 | $30.85 | 880300 |
| 2026-06-04 | 30.31 | $30.54 | 1.6M |
| 2026-06-03 | 30.28 | $29.77 | 887837 |
| 2026-06-02 | 30.34 | $30.46 | 981101 |
| 2026-06-01 | 30.32 | $30.02 | 1.2M |
| 2026-05-29 | 30.36 | $30.76 | 899400 |
| 2026-05-28 | 30.31 | $30.84 | 592133 |
| 2026-05-27 | 30.26 | $30.82 | 544000 |
| 2026-05-26 | 30.20 | $31.15 | 821827 |
| 2026-05-22 | 30.10 | $30.73 | 631349 |
| 2026-05-21 | 30.03 | $30.68 | 971500 |
| 2026-05-20 | 29.96 | $30.46 | 862327 |
| 2026-05-19 | 29.91 | $29.85 | 635331 |
| 2026-05-18 | 29.92 | $29.89 | 695000 |
| 2026-05-15 | 29.92 | $29.66 | 905032 |
| 2026-05-14 | 29.95 | $30.11 | 697205 |
| 2026-05-13 | 29.93 | $29.76 | 907800 |
| 2026-05-12 | 29.95 | $29.92 | 756400 |
| 2026-05-11 | 29.95 | $30.11 | 877816 |
| 2026-05-08 | 29.94 | $30.60 | 777500 |
| 2026-05-07 | 29.87 | $30.43 | 729400 |
| 2026-05-06 | 29.81 | $30.67 | 925400 |
| 2026-05-05 | 29.72 | $30.44 | 579915 |
| 2026-05-04 | 29.64 | $30.01 | 626300 |
| 2026-05-01 | 29.60 | $30.41 | 662400 |
| 2026-04-30 | 29.52 | $30.28 | 808900 |
| 2026-04-29 | 29.44 | $29.91 | 662100 |
| 2026-04-28 | 29.39 | $30.82 | 699900 |
| 2026-04-27 | 29.24 | $30.75 | 811600 |
| 2026-04-24 | 29.08 | $30.58 | 1.5M |
| 2026-04-23 | 28.92 | $29.86 | 1.1M |
| 2026-04-22 | 28.82 | $29.05 | 480200 |
| 2026-04-21 | 28.80 | $29.23 | 868000 |
| 2026-04-20 | 28.75 | $29.67 | 595600 |
| 2026-04-17 | 28.65 | $29.76 | 4.5M |
| 2026-04-16 | 28.54 | $28.94 | 874200 |
| 2026-04-15 | 28.49 | $29.09 | 904200 |
| 2026-04-14 | 28.43 | $29.34 | 448500 |
| 2026-04-13 | 28.34 | $29.50 | 486200 |
| 2026-04-10 | 28.21 | $29.39 | 630300 |
| 2026-04-09 | 28.09 | $29.85 | 767700 |
| 2026-04-08 | 27.90 | $29.22 | 1.1M |
| 2026-04-07 | 27.77 | $28.44 | 715400 |
| 2026-04-06 | 27.70 | $28.59 | 560000 |
| 2026-04-02 | 27.60 | $28.08 | 667300 |
| 2026-04-01 | 27.55 | $28.06 | 758400 |
| 2026-03-31 | 27.50 | $27.88 | 755600 |
| 2026-03-30 | 27.46 | $27.30 | 624100 |
| 2026-03-27 | 27.47 | $27.25 | 624700 |
| 2026-03-26 | 27.50 | $27.70 | 609900 |
| 2026-03-25 | 27.48 | $27.64 | 591500 |
| 2026-03-24 | 27.46 | $27.32 | 700000 |
| 2026-03-23 | 27.47 | $27.07 | 888200 |
| 2026-03-20 | 27.51 | $26.70 | 2.7M |
| 2026-03-19 | 27.60 | $26.72 | 748900 |
| 2026-03-18 | 27.69 | $26.50 | 1.0M |
| 2026-03-17 | 27.82 | $26.84 | 690000 |
| 2026-03-16 | 27.92 | $26.91 | 755600 |
| 2026-03-13 | 28.03 | $26.92 | 623100 |
| 2026-03-12 | 28.14 | $27.03 | 727400 |
| 2026-03-11 | 28.26 | $26.95 | 945400 |
| 2026-03-10 | 28.40 | $27.20 | 922300 |
| 2026-03-09 | 28.53 | $27.12 | 1.2M |
| 2026-03-06 | 28.67 | $27.25 | 651300 |
| 2026-03-05 | 28.82 | $27.75 | 705700 |
| 2026-03-04 | 28.94 | $28.04 | 727400 |
| 2026-03-03 | 29.03 | $28.02 | 889300 |
| 2026-03-02 | 29.14 | $28.20 | 991700 |
| 2026-02-27 | 29.24 | $28.07 | 1.2M |
| 2026-02-26 | 29.36 | $29.40 | 498500 |
| 2026-02-25 | 29.36 | $29.41 | 549300 |
| 2026-02-24 | 29.35 | $28.83 | 623700 |
| 2026-02-23 | 29.40 | $28.81 | 802000 |
| 2026-02-20 | 29.47 | $30.36 | 587600 |
| 2026-02-19 | 29.37 | $29.96 | 600300 |
| 2026-02-18 | 29.31 | $30.20 | 510000 |
| 2026-02-17 | 29.22 | $30.45 | 696900 |
| 2026-02-13 | 29.09 | $30.31 | 606600 |
| 2026-02-12 | 28.96 | $30.19 | 693900 |
| 2026-02-11 | 28.83 | $30.45 | 613400 |
| 2026-02-10 | 28.66 | $30.81 | 978800 |
| 2026-02-09 | 28.43 | $31.16 | 847700 |
| 2026-02-06 | 28.15 | $30.90 | 943000 |
| 2026-02-05 | 27.86 | $30.06 | 848000 |
| 2026-02-04 | 27.62 | $30.12 | 733900 |
| 2026-02-03 | 27.36 | $29.46 | 1.1M |
| 2026-02-02 | 27.14 | $29.17 | 1.1M |
| 2026-01-30 | 26.93 | $28.74 | 2.3M |
| 2026-01-29 | 26.74 | $28.80 | 2.1M |
| 2026-01-28 | 26.52 | $27.20 | 1.9M |
| 2026-01-27 | 26.45 | $27.29 | 1.1M |
| 2026-01-26 | 26.36 | $27.14 | 1.0M |
| 2026-01-23 | 26.28 | $26.84 | 1.2M |
| 2026-01-22 | 26.22 | $27.52 | 919100 |
| 2026-01-21 | 26.08 | $27.68 | 1.3M |
| 2026-01-20 | 25.91 | $26.42 | 1.1M |
| 2026-01-16 | 25.86 | $26.65 | 2.7M |
| 2026-01-15 | 25.78 | $26.81 | 1.2M |
| 2026-01-14 | 25.67 | $25.95 | 1.0M |
| 2026-01-13 | 25.64 | $25.37 | 490400 |
| 2026-01-12 | 25.66 | $25.48 | 620800 |
| 2026-01-09 | 25.68 | $25.80 | 437800 |
| 2026-01-08 | 25.67 | $26.09 | 676300 |
| 2026-01-07 | 25.63 | $25.41 | 667100 |
| 2026-01-06 | 25.65 | $25.55 | 878500 |
| 2026-01-05 | 25.66 | $25.65 | 1.3M |
| 2026-01-02 | 25.66 | $25.09 | 1.8M |
| 2025-12-31 | 25.72 | $25.02 | 1.2M |
| 2025-12-30 | 25.80 | $25.25 | 671800 |
| 2025-12-29 | 25.85 | $25.44 | 591700 |
| 2025-12-26 | 25.90 | $25.72 | 451100 |
| 2025-12-24 | 25.92 | $25.80 | 266900 |
| 2025-12-23 | 25.93 | $25.83 | 514300 |
| 2025-12-22 | 25.94 | $26.11 | 539000 |
| 2025-12-19 | 25.92 | $26.30 | 2.8M |
| 2025-12-18 | 25.88 | $26.55 | 741600 |
| 2025-12-17 | 25.81 | $26.64 | 656900 |
| 2025-12-16 | 25.72 | $26.58 | 556700 |
| 2025-12-15 | 25.63 | $26.98 | 806800 |
| 2025-12-12 | 25.49 | $26.83 | 694200 |
| 2025-12-11 | 25.35 | $26.98 | 507300 |
| 2025-12-10 | 25.18 | $26.84 | 1.2M |
| 2025-12-09 | 25.00 | $26.02 | 780200 |
| 2025-12-08 | 24.89 | $26.12 | 994400 |
| 2025-12-05 | 24.77 | $25.76 | 368600 |
| 2025-12-04 | 24.66 | $25.81 | 477200 |
| 2025-12-03 | 24.54 | $25.58 | 703200 |
| 2025-12-02 | 24.43 | $25.11 | 619100 |
| 2025-12-01 | 24.36 | $24.98 | 524800 |
| 2025-11-28 | 24.29 | $24.88 | 299300 |
| 2025-11-26 | 24.23 | $25.06 | 898800 |
| 2025-11-25 | 24.14 | $25.23 | 648100 |
| 2025-11-24 | 24.03 | $24.30 | 548700 |
| 2025-11-21 | 24.00 | $24.44 | 687200 |
| 2025-11-20 | 23.96 | $23.68 | 433800 |
| 2025-11-19 | 23.99 | $23.65 | 352400 |
| 2025-11-18 | 24.02 | $23.54 | 523200 |
| 2025-11-17 | 24.07 | $23.27 | 454200 |
| 2025-11-14 | 24.16 | $24.16 | 463700 |
| 2025-11-13 | 24.16 | $24.19 | 446800 |
| 2025-11-12 | 24.15 | $24.20 | 533000 |
| 2025-11-11 | 24.15 | $24.15 | 279700 |
| 2025-11-10 | 24.15 | $24.17 | 321300 |
| 2025-11-07 | 24.14 | $24.03 | 403100 |
| 2025-11-06 | 24.16 | $23.65 | 321300 |
| 2025-11-05 | 24.21 | $23.96 | 396700 |
| 2025-11-04 | 24.23 | $23.58 | 558400 |
| 2025-11-03 | 24.30 | $23.67 | 577200 |
| 2025-10-31 | 24.37 | $23.41 | 458700 |
| 2025-10-30 | 24.47 | $23.54 | 534700 |
| 2025-10-29 | 24.57 | $23.58 | 739500 |
| 2025-10-28 | 24.67 | $24.05 | 344800 |
| 2025-10-27 | 24.74 | $24.03 | 447600 |
| 2025-10-24 | 24.81 | $24.09 | 661000 |
| 2025-10-23 | 24.89 | $24.32 | 461000 |
| 2025-10-22 | 24.95 | $24.35 | 425000 |
| 2025-10-21 | 25.01 | $24.35 | 407000 |
| 2025-10-20 | 25.08 | $24.30 | 440300 |
| 2025-10-17 | 25.17 | $23.72 | 623800 |
| 2025-10-16 | 25.32 | $23.26 | 585800 |
| 2025-10-15 | 25.53 | $25.18 | 387000 |
| 2025-10-14 | 25.57 | $25.65 | 364000 |
| 2025-10-13 | 25.56 | $24.93 | 390400 |
| 2025-10-10 | 25.63 | $24.39 | 531500 |
| 2025-10-09 | 25.76 | $25.49 | 356900 |
| 2025-10-08 | 25.79 | $25.77 | 349500 |
| 2025-10-07 | 25.79 | $25.85 | 632600 |
| 2025-10-06 | 25.79 | $26.01 | 611500 |
| 2025-10-03 | 25.76 | $26.07 | 852500 |
| 2025-10-02 | 25.73 | $25.49 | 556700 |
| 2025-10-01 | 25.75 | $25.32 | 566400 |
| 2025-09-30 | 25.80 | $25.25 | 379000 |
| 2025-09-29 | 25.86 | $25.47 | 455000 |
| 2025-09-26 | 25.90 | $25.82 | 317100 |
| 2025-09-25 | 25.91 | $25.81 | 404700 |
| 2025-09-24 | 25.92 | $25.96 | 323300 |
| 2025-09-23 | 25.91 | $25.82 | 434000 |
| 2025-09-22 | 25.92 | $26.02 | 548600 |
| 2025-09-19 | 25.91 | $26.36 | 2.2M |
| 2025-09-18 | 25.87 | $26.36 | 421800 |
| 2025-09-17 | 25.81 | $25.55 | 495400 |
| 2025-09-16 | 25.84 | $25.43 | 462100 |
| 2025-09-15 | 25.89 | $25.51 | 473800 |
| 2025-09-12 | 25.92 | $25.96 | 556900 |
| 2025-09-11 | 25.92 | $26.15 | 627400 |
| 2025-09-10 | 25.90 | $26.15 | 722700 |
| 2025-09-09 | 25.87 | $25.90 | 383800 |
| 2025-09-08 | 25.87 | $26.34 | 401800 |
| 2025-09-05 | 25.82 | $26.38 | 316200 |
| 2025-09-04 | 25.76 | $26.70 | 389300 |
| 2025-09-03 | 25.66 | $26.19 | 327600 |
| 2025-09-02 | 25.60 | $26.28 | 383800 |
| 2025-08-29 | 25.53 | $26.48 | 349000 |
| 2025-08-28 | 25.43 | $26.53 | 382900 |
| 2025-08-27 | 25.32 | $26.79 | 416500 |
| 2025-08-26 | 25.16 | $26.58 | 514300 |
| 2025-08-25 | 25.01 | $26.50 | 552500 |
| 2025-08-22 | 24.85 | $26.55 | 680000 |
| 2025-08-21 | 24.68 | $25.51 | 626100 |
| 2025-08-20 | 24.59 | $25.42 | 1.0M |
| 2025-08-19 | 24.50 | $25.13 | 463200 |
| 2025-08-18 | 24.43 | $24.68 | 310800 |
| 2025-08-15 | 24.41 | $24.66 | 622000 |
| 2025-08-14 | 24.38 | $24.93 | 488800 |
| 2025-08-13 | 24.32 | $25.19 | 618900 |
| 2025-08-12 | 24.23 | $24.51 | 467800 |
| 2025-08-11 | 24.20 | $23.63 | 260800 |
| 2025-08-08 | 24.26 | $23.69 | 184400 |
| 2025-08-07 | 24.33 | $23.55 | 237500 |
| 2025-08-06 | 24.41 | $23.70 | 245700 |
| 2025-08-05 | 24.48 | $23.92 | 336400 |
| 2025-08-04 | 24.54 | $23.89 | 221900 |
| 2025-08-01 | 24.61 | $23.64 | 396000 |
| 2025-07-31 | 24.71 | $24.24 | 413900 |
| 2025-07-30 | 24.76 | $24.49 | 339300 |
| 2025-07-29 | 24.79 | $24.94 | 380700 |
| 2025-07-28 | 24.77 | $25.21 | 462100 |
| 2025-07-25 | 24.73 | $24.86 | 882200 |
| 2025-07-24 | 24.71 | $23.84 | 416800 |
| 2025-07-23 | 24.81 | $24.32 | 287000 |
| 2025-07-22 | 24.86 | $24.62 | 412600 |
| 2025-07-21 | 24.88 | $24.59 | 354100 |
| 2025-07-18 | 24.91 | $24.86 | 365300 |
| 2025-07-17 | 24.92 | $24.92 | 643600 |
| 2025-07-16 | 24.92 | $24.80 | 338100 |
| 2025-07-15 | 24.93 | $24.75 | 320200 |
| 2025-07-14 | 24.95 | $25.78 | 227600 |
| 2025-07-11 | 24.86 | $25.45 | 280800 |
| 2025-07-10 | 24.80 | $25.74 | 272900 |
| 2025-07-09 | 24.70 | $25.72 | 429900 |
| 2025-07-08 | 24.59 | $25.74 | 388000 |
| 2025-07-07 | 24.47 | $25.49 | 382800 |
| 2025-07-03 | 24.36 | $25.86 | 258500 |
| 2025-07-02 | 24.21 | $25.62 | 516900 |
| 2025-07-01 | 24.06 | $25.10 | 323300 |
| 2025-06-30 | 23.95 | $24.26 | 463400 |
| 2025-06-27 | 23.91 | $24.35 | 919100 |
| 2025-06-26 | 23.87 | $24.55 | 455600 |
| 2025-06-25 | 23.80 | $24.07 | 385200 |
| 2025-06-24 | 23.77 | $24.26 | 388500 |
| 2025-06-23 | 23.72 | $23.74 | 373300 |
| 2025-06-20 | 23.71 | $23.15 | 703500 |
| 2025-06-18 | 23.77 | $23.21 | 282800 |
| 2025-06-17 | 23.83 | $23.07 | 321600 |
| 2025-06-16 | 23.91 | $23.17 | 385300 |
| 2025-06-13 | 23.99 | $23.35 | 373800 |
| 2025-06-12 | 24.06 | $23.89 | 256500 |
| 2025-06-11 | 24.07 | $24.03 | 285200 |
| 2025-06-10 | 24.08 | $24.41 | 257200 |
| 2025-06-09 | 24.04 | $24.12 | 291800 |
| 2025-06-06 | 24.04 | $23.96 | 340400 |
| 2025-06-05 | 24.04 | $23.40 | 283800 |
| 2025-06-04 | 24.11 | $23.46 | 246000 |
| 2025-06-03 | 24.18 | $23.88 | 387800 |
| 2025-06-02 | 24.21 | $23.66 | 418300 |
| 2025-05-30 | 24.27 | $24.16 | 547900 |
| 2025-05-29 | 24.28 | $24.27 | 391900 |
| 2025-05-28 | 24.28 | $24.13 | 246500 |
| 2025-05-27 | 24.30 | $24.52 | 371500 |
| 2025-05-23 | 24.28 | $23.99 | 292000 |
| 2025-05-22 | 24.31 | $24.11 | 279600 |
| 2025-05-21 | 24.33 | $24.22 | 241900 |
| 2025-05-20 | 24.34 | $24.89 | 227100 |
| 2025-05-19 | 24.28 | $25.05 | 234400 |
| 2025-05-16 | 24.20 | $25.10 | 332600 |
| 2025-05-15 | 24.11 | $25.06 | 236800 |
| 2025-05-14 | 24.01 | $25.02 | 254500 |
| 2025-05-13 | 23.90 | $25.19 | 235900 |
| 2025-05-12 | 23.76 | $25.07 | 330000 |
| 2025-05-09 | 23.63 | $24.07 | 184300 |
| 2025-05-08 | 23.58 | $24.26 | 308600 |
| 2025-05-07 | 23.51 | $23.77 | 285100 |
| 2025-05-06 | 23.48 | $23.74 | 230400 |
| 2025-05-05 | 23.45 | $23.96 | 311100 |
| 2025-05-02 | 23.40 | $24.00 | 325100 |
| 2025-05-01 | 23.34 | $23.34 | 319100 |
| 2025-04-30 | 23.34 | $23.15 | 471100 |
| 2025-04-29 | 23.36 | $23.42 | 507700 |
| 2025-04-28 | 23.35 | $23.17 | 515100 |
| 2025-04-25 | 23.37 | $22.93 | 710000 |
| 2025-04-24 | 23.42 | $24.00 | 549000 |
| 2025-04-23 | 23.35 | $23.83 | 451600 |
| 2025-04-22 | 23.30 | $23.40 | 413900 |
| 2025-04-21 | 23.29 | $22.63 | 428300 |
| 2025-04-17 | 23.36 | $22.65 | 1.7M |
| 2025-04-16 | 23.44 | $22.40 | 711300 |
| 2025-04-15 | 23.55 | $22.49 | 347500 |
| 2025-04-14 | 23.66 | $22.11 | 532500 |
| 2025-04-11 | 23.82 | $22.05 | 395600 |
| 2025-04-10 | 24.01 | $22.17 | 635300 |
| 2025-04-09 | 24.20 | $23.34 | 678800 |
| 2025-04-08 | 24.29 | $22.10 | 560600 |
| 2025-04-07 | 24.52 | $22.10 | 675300 |
| 2025-04-04 | 24.78 | $22.12 | 570300 |
| 2025-04-03 | 25.06 | $22.88 | 512700 |
| 2025-04-02 | 25.29 | $25.10 | 422700 |
| 2025-04-01 | 25.31 | $24.82 | 270400 |
| 2025-03-31 | 25.36 | $24.98 | 401700 |
| 2025-03-28 | 25.40 | $24.80 | 293400 |
| 2025-03-27 | 25.46 | $25.29 | 300100 |
| 2025-03-26 | 25.48 | $25.32 | 260900 |
| 2025-03-25 | 25.50 | $25.36 | 400000 |
| 2025-03-24 | 25.51 | $25.35 | 330600 |
| 2025-03-21 | 25.53 | $24.75 | 1.0M |
| 2025-03-20 | 25.61 | $24.75 | 347800 |
| 2025-03-19 | 25.70 | $25.03 | 415600 |
| 2025-03-18 | 25.77 | $24.90 | 376700 |
| 2025-03-17 | 25.87 | $24.90 | 362200 |
| 2025-03-14 | 25.97 | $24.85 | 334200 |
| 2025-03-13 | 26.09 | $24.25 | 334700 |
| 2025-03-12 | 26.28 | $24.54 | 519400 |
| 2025-03-11 | 26.46 | $24.27 | 422700 |
| 2025-03-10 | 26.69 | $24.65 | 484800 |
| 2025-03-07 | 26.91 | $25.45 | 330700 |
| 2025-03-06 | 27.06 | $25.49 | 404400 |
| 2025-03-05 | 27.23 | $25.81 | 347200 |
| 2025-03-04 | 27.38 | $25.94 | 383800 |
| 2025-03-03 | 27.53 | $27.14 | 563400 |
| 2025-02-28 | 27.57 | $27.41 | 444100 |
| 2025-02-27 | 27.59 | $27.03 | 339400 |
| 2025-02-26 | 27.64 | $26.92 | 319600 |
| 2025-02-25 | 27.72 | $26.98 | 329300 |
| 2025-02-24 | 27.80 | $26.90 | 452500 |
| 2025-02-21 | 27.89 | $27.06 | 340000 |
| 2025-02-20 | 27.98 | $27.51 | 256300 |
| 2025-02-19 | 28.03 | $27.89 | 239000 |
| 2025-02-18 | 28.05 | $28.19 | 251200 |
| 2025-02-14 | 28.03 | $27.97 | 209600 |
| 2025-02-13 | 28.04 | $28.07 | 285700 |
| 2025-02-12 | 28.03 | $27.80 | 345800 |
| 2025-02-11 | 28.06 | $28.61 | 340200 |
| 2025-02-10 | 28.00 | $28.30 | 334800 |
| 2025-02-07 | 27.97 | $28.61 | 274500 |
| 2025-02-06 | 27.90 | $29.04 | 434900 |
| 2025-02-05 | 27.78 | $28.80 | 404400 |
| 2025-02-04 | 27.67 | $28.24 | 354200 |
| 2025-02-03 | 27.61 | $27.40 | 335500 |
| 2025-01-31 | 27.64 | $28.02 | 570300 |
| 2025-01-30 | 27.60 | $27.85 | 317300 |
| 2025-01-29 | 27.57 | $27.66 | 484300 |
| 2025-01-28 | 27.56 | $27.73 | 576000 |
| 2025-01-27 | 27.54 | $28.23 | 662200 |
| 2025-01-24 | 27.47 | $27.73 | 528400 |
| 2025-01-23 | 27.44 | $27.99 | 475300 |
| 2025-01-22 | 27.38 | $27.95 | 389500 |
| 2025-01-21 | 27.33 | $28.07 | 409600 |
| 2025-01-17 | 27.25 | $27.95 | 1.1M |
| 2025-01-16 | 27.17 | $27.55 | 736300 |
| 2025-01-15 | 27.13 | $27.56 | 441500 |
| 2025-01-14 | 27.09 | $27.22 | 395500 |
| 2025-01-13 | 27.07 | $26.09 | 376500 |
| 2025-01-10 | 27.18 | $25.69 | 453100 |
| 2025-01-08 | 27.34 | $26.46 | 252100 |
| 2025-01-07 | 27.43 | $26.46 | 366200 |
| 2025-01-06 | 27.53 | $26.63 | 377700 |
| 2025-01-03 | 27.62 | $26.73 | 281400 |
| 2025-01-02 | 27.72 | $26.46 | 256600 |
| 2024-12-31 | 27.85 | $26.88 | 188800 |
| 2024-12-30 | 27.95 | $26.98 | 185400 |
| 2024-12-27 | 28.05 | $27.09 | 313100 |
| 2024-12-26 | 28.16 | $27.51 | 197700 |
| 2024-12-24 | 28.22 | $27.40 | 174600 |
| 2024-12-23 | 28.31 | $27.24 | 349500 |
| 2024-12-20 | 28.42 | $27.31 | 2.2M |
| 2024-12-19 | 28.54 | $26.82 | 415100 |
| 2024-12-18 | 28.72 | $26.96 | 637900 |
| 2024-12-17 | 28.91 | $28.59 | 379300 |
| 2024-12-16 | 28.94 | $29.27 | 314200 |
| 2024-12-13 | 28.91 | $28.94 | 295000 |
| 2024-12-12 | 28.90 | $28.97 | 336600 |
| 2024-12-11 | 28.90 | $29.31 | 739900 |
| 2024-12-10 | 28.85 | $28.94 | 466000 |
| 2024-12-09 | 28.84 | $28.95 | 348400 |
| 2024-12-06 | 28.83 | $29.06 | 261900 |
| 2024-12-05 | 28.81 | $28.92 | 409700 |
| 2024-12-04 | 28.79 | $29.14 | 347600 |
| 2024-12-03 | 28.76 | $28.84 | 291900 |
| 2024-12-02 | 28.75 | $29.31 | 432800 |
| 2024-11-29 | 28.69 | $29.53 | 251800 |
| 2024-11-27 | 28.60 | $29.71 | 261700 |
| 2024-11-26 | 28.49 | $29.82 | 284200 |
| 2024-11-25 | 28.35 | $30.34 | 711700 |
| 2024-11-22 | 28.14 | $29.86 | 361800 |
| 2024-11-21 | 27.95 | $29.36 | 491700 |
| 2024-11-20 | 27.81 | $28.67 | 222000 |
| 2024-11-19 | 27.71 | $28.79 | 215400 |
| 2024-11-18 | 27.60 | $28.90 | 270800 |
| 2024-11-15 | 27.46 | $29.10 | 334300 |
| 2024-11-14 | 27.29 | $29.08 | 313800 |
| 2024-11-13 | 27.10 | $29.13 | 550400 |
| 2024-11-12 | 26.89 | $29.35 | 400800 |
| 2024-11-11 | 26.63 | $29.65 | 386000 |
| 2024-11-08 | 26.31 | $28.53 | 442400 |
| 2024-11-07 | 26.08 | $28.13 | 589700 |
| 2024-11-06 | 25.87 | $29.40 | 1.2M |
| 2024-11-05 | 25.49 | $25.83 | 426000 |
| 2024-11-04 | 25.46 | $25.36 | 236000 |
| 2024-11-01 | 25.47 | $25.66 | 260100 |
| 2024-10-31 | 25.45 | $25.58 | 307900 |
| 2024-10-30 | 25.43 | $26.04 | 314900 |
| 2024-10-29 | 25.37 | $25.91 | 625800 |
| 2024-10-28 | 25.31 | $26.33 | 781100 |
| 2024-10-25 | 25.21 | $24.38 | 715500 |
| 2024-10-24 | 25.29 | $25.43 | 478000 |
| 2024-10-23 | 25.28 | $25.48 | 554400 |
| 2024-10-22 | 25.26 | $25.30 | 382200 |
| 2024-10-21 | 25.25 | $25.12 | 573800 |
| 2024-10-18 | 25.27 | $26.04 | 543300 |
| 2024-10-17 | 25.19 | $26.43 | 409700 |
| 2024-10-16 | 25.06 | $26.24 | 369100 |
| 2024-10-15 | 24.93 | $25.82 | 495100 |
| 2024-10-14 | 24.84 | $25.41 | 249800 |
| 2024-10-11 | 24.78 | $25.23 | 274900 |
| 2024-10-10 | 24.73 | $24.47 | 308200 |
| 2024-10-09 | 24.76 | $24.57 | 296700 |
| 2024-10-08 | 24.78 | $24.30 | 453600 |
| 2024-10-07 | 24.83 | $24.21 | 197000 |
| 2024-10-04 | 24.89 | $24.30 | 256500 |
| 2024-10-03 | 24.96 | $23.98 | 307400 |
| 2024-10-02 | 25.06 | $24.03 | 350200 |
| 2024-10-01 | 25.17 | $24.37 | 342800 |
| 2024-09-30 | 25.25 | $25.23 | 413000 |
| 2024-09-27 | 25.25 | $24.81 | 275200 |
| 2024-09-26 | 25.30 | $24.82 | 319900 |
| 2024-09-25 | 25.35 | $24.70 | 324800 |
| 2024-09-24 | 25.42 | $25.13 | 530300 |
| 2024-09-23 | 25.45 | $25.32 | 384500 |
| 2024-09-20 | 25.46 | $25.45 | 1.8M |
| 2024-09-19 | 25.46 | $26.11 | 339100 |
| 2024-09-18 | 25.39 | $25.39 | 424100 |
| 2024-09-17 | 25.39 | $25.39 | 422100 |
| 2024-09-16 | 25.39 | $25.37 | 311100 |
| 2024-09-13 | 25.40 | $25.14 | 280100 |
| 2024-09-12 | 25.42 | $24.62 | 283300 |
| 2024-09-11 | 25.51 | $24.59 | 402800 |
| 2024-09-10 | 25.61 | $25.15 | 304100 |
| 2024-09-09 | 25.65 | $25.32 | 434200 |
| 2024-09-06 | 25.69 | $25.25 | 232000 |
| 2024-09-05 | 25.73 | $25.66 | 416500 |
| 2024-09-04 | 25.74 | $25.97 | 336300 |
| 2024-09-03 | 25.72 | $26.12 | 411900 |
| 2024-08-30 | 25.68 | $26.47 | 311700 |
| 2024-08-29 | 25.59 | $26.52 | 379700 |
| 2024-08-28 | 25.50 | $26.58 | 342200 |
| 2024-08-27 | 25.38 | $26.20 | 263300 |
| 2024-08-26 | 25.29 | $26.58 | 306700 |
| 2024-08-23 | 25.16 | $26.77 | 775800 |
| 2024-08-22 | 24.99 | $25.47 | 174900 |
| 2024-08-21 | 24.94 | $25.31 | 234700 |
| 2024-08-20 | 24.90 | $25.16 | 295100 |
| 2024-08-19 | 24.87 | $25.46 | 291100 |
| 2024-08-16 | 24.81 | $25.04 | 464500 |
| 2024-08-15 | 24.79 | $24.61 | 406800 |
| 2024-08-14 | 24.81 | $24.10 | 258000 |
| 2024-08-13 | 24.88 | $24.29 | 381400 |
| 2024-08-12 | 24.94 | $23.97 | 249000 |
| 2024-08-09 | 25.04 | $24.21 | 210700 |
| 2024-08-08 | 25.13 | $24.40 | 244100 |
| 2024-08-07 | 25.21 | $24.01 | 225200 |
| 2024-08-06 | 25.34 | $24.25 | 374800 |
| 2024-08-05 | 25.45 | $24.34 | 632000 |
| 2024-08-02 | 25.57 | $25.22 | 775500 |
| 2024-08-01 | 25.60 | $26.17 | 755200 |
| 2024-07-31 | 25.54 | $27.36 | 492200 |
| 2024-07-30 | 25.35 | $27.49 | 367500 |
| 2024-07-29 | 25.13 | $27.30 | 473800 |
| 2024-07-26 | 24.90 | $28.09 | 672200 |
| 2024-07-25 | 24.56 | $27.06 | 566600 |
| 2024-07-24 | 24.30 | $26.30 | 415300 |
| 2024-07-23 | 24.09 | $26.68 | 491200 |
| 2024-07-22 | 23.82 | $26.26 | 390200 |
| 2024-07-19 | 23.56 | $26.01 | 558300 |
| 2024-07-18 | 23.30 | $26.11 | 771500 |
| 2024-07-17 | 23.01 | $26.34 | 616800 |
| 2024-07-16 | 22.65 | $25.56 | 735700 |
| 2024-07-15 | 22.35 | $24.47 | 561700 |
| 2024-07-12 | 22.13 | $23.50 | 426100 |
| 2024-07-11 | 21.98 | $23.34 | 528100 |
| 2024-07-10 | 21.84 | $22.43 | 291700 |
| 2024-07-09 | 21.78 | $22.12 | 344000 |
| 2024-07-08 | 21.74 | $21.76 | 347200 |
| 2024-07-05 | 21.74 | $21.70 | 225200 |
| 2024-07-03 | 21.74 | $21.83 | 169200 |
| 2024-07-02 | 21.73 | $22.32 | 263500 |
| 2024-07-01 | 21.67 | $22.15 | 344100 |
| 2024-06-28 | 21.62 | $22.22 | 974900 |
| 2024-06-27 | 21.56 | $21.77 | 223700 |
| 2024-06-26 | 21.53 | $21.59 | 263400 |
| 2024-06-25 | 21.53 | $21.33 | 277200 |
| 2024-06-24 | 21.55 | $21.44 | 414500 |
| 2024-06-21 | 21.56 | $21.08 | 1.3M |
| 2024-06-20 | 21.61 | $21.20 | 229100 |
| 2024-06-18 | 21.65 | $21.18 | 232100 |
| 2024-06-17 | 21.70 | $21.16 | 336900 |
| 2024-06-14 | 21.76 | $20.90 | 374300 |
| 2024-06-13 | 21.85 | $21.04 | 319400 |
| 2024-06-12 | 21.93 | $21.30 | 462600 |
| 2024-06-11 | 22.00 | $20.81 | 393500 |
| 2024-06-10 | 22.13 | $20.93 | 404500 |
| 2024-06-07 | 22.25 | $21.44 | 295900 |
| 2024-06-06 | 22.34 | $21.63 | 216600 |
| 2024-06-05 | 22.41 | $21.44 | 322700 |
| 2024-06-04 | 22.52 | $21.42 | 315500 |
| 2024-06-03 | 22.63 | $21.69 | 278300 |
| 2024-05-31 | 22.73 | $22.30 | 415700 |
| 2024-05-30 | 22.78 | $22.08 | 423900 |
| 2024-05-29 | 22.85 | $21.96 | 435600 |
| 2024-05-28 | 22.94 | $22.24 | 522600 |
| 2024-05-24 | 23.02 | $22.59 | 534300 |
| 2024-05-23 | 23.06 | $22.56 | 275100 |
| 2024-05-22 | 23.11 | $23.08 | 228500 |
| 2024-05-21 | 23.12 | $23.32 | 198700 |
| 2024-05-20 | 23.10 | $23.18 | 247700 |
| 2024-05-17 | 23.09 | $23.66 | 276900 |
| 2024-05-16 | 23.03 | $23.61 | 257400 |
| 2024-05-15 | 22.97 | $23.73 | 332800 |
| 2024-05-14 | 22.89 | $23.78 | 248300 |
| 2024-05-13 | 22.79 | $23.65 | 281200 |
| 2024-05-10 | 22.70 | $23.72 | 279000 |
| 2024-05-09 | 22.59 | $23.55 | 291200 |
| 2024-05-08 | 22.49 | $23.33 | 196600 |
| 2024-05-07 | 22.40 | $23.33 | 271400 |
| 2024-05-06 | 22.31 | $23.37 | 279300 |
| 2024-05-03 | 22.20 | $23.29 | 252200 |
| 2024-05-02 | 22.08 | $23.08 | 288000 |
| 2024-05-01 | 21.97 | $22.69 | 427000 |
| 2024-04-30 | 21.90 | $22.11 | 273200 |
| 2024-04-29 | 21.88 | $22.28 | 287600 |
| 2024-04-26 | 21.84 | $22.57 | 465900 |
| 2024-04-25 | 21.76 | $22.36 | 367700 |
| 2024-04-24 | 21.69 | $22.55 | 304300 |
| 2024-04-23 | 21.60 | $22.60 | 378700 |
| 2024-04-22 | 21.50 | $21.95 | 303500 |
| 2024-04-19 | 21.45 | $21.89 | 476600 |
| 2024-04-18 | 21.41 | $21.06 | 358300 |
| 2024-04-17 | 21.44 | $20.86 | 228100 |
| 2024-04-16 | 21.50 | $20.79 | 212800 |
| 2024-04-15 | 21.58 | $21.07 | 272200 |
| 2024-04-12 | 21.63 | $21.18 | 232900 |
| 2024-04-11 | 21.68 | $21.20 | 241000 |
| 2024-04-10 | 21.73 | $21.12 | 431300 |
| 2024-04-09 | 21.79 | $22.12 | 199700 |
| 2024-04-08 | 21.76 | $21.90 | 177900 |
| 2024-04-05 | 21.75 | $21.63 | 175400 |
| 2024-04-04 | 21.76 | $21.71 | 389800 |
| 2024-04-03 | 21.76 | $21.57 | 246500 |
| 2024-04-02 | 21.78 | $21.59 | 380600 |
| 2024-04-01 | 21.80 | $21.90 | 266500 |
| 2024-03-28 | 21.79 | $22.42 | 351500 |
| 2024-03-27 | 21.73 | $22.25 | 254900 |
| 2024-03-26 | 21.67 | $21.36 | 276600 |
| 2024-03-25 | 21.71 | $21.53 | 148300 |
| 2024-03-22 | 21.72 | $21.56 | 262900 |
| 2024-03-21 | 21.74 | $21.92 | 509200 |
| 2024-03-20 | 21.72 | $21.94 | 372000 |
| 2024-03-19 | 21.70 | $21.12 | 355100 |
| 2024-03-18 | 21.76 | $21.04 | 357000 |
| 2024-03-15 | 21.84 | $21.37 | 1.0M |
| 2024-03-14 | 21.88 | $21.06 | 359500 |
| 2024-03-13 | 21.97 | $21.66 | 257500 |
| 2024-03-12 | 22.00 | $21.61 | 341600 |
| 2024-03-11 | 22.05 | $22.04 | 202600 |
| 2024-03-08 | 22.05 | $22.14 | 274000 |
| 2024-03-07 | 22.04 | $22.16 | 230300 |
| 2024-03-06 | 22.02 | $22.12 | 316400 |
| 2024-03-05 | 22.01 | $22.20 | 370200 |
| 2024-03-04 | 21.99 | $21.59 | 307400 |
| 2024-03-01 | 22.04 | $21.62 | 283500 |
| 2024-02-29 | 22.08 | $21.70 | 289700 |
| 2024-02-28 | 22.12 | $21.67 | 261500 |
| 2024-02-27 | 22.17 | $21.83 | 234900 |
| 2024-02-26 | 22.20 | $21.73 | 259300 |
| 2024-02-23 | 22.25 | $21.83 | 371000 |
| 2024-02-22 | 22.30 | $21.89 | 282500 |
| 2024-02-21 | 22.34 | $22.07 | 425700 |
| 2024-02-20 | 22.37 | $22.12 | 204500 |
| 2024-02-16 | 22.39 | $22.28 | 368500 |
| 2024-02-15 | 22.41 | $22.70 | 304800 |
| 2024-02-14 | 22.38 | $21.87 | 337100 |
| 2024-02-13 | 22.43 | $21.54 | 442300 |
| 2024-02-12 | 22.52 | $22.64 | 393200 |
| 2024-02-09 | 22.51 | $22.18 | 273300 |
| 2024-02-08 | 22.54 | $21.81 | 263100 |
| 2024-02-07 | 22.62 | $21.68 | 261900 |
| 2024-02-06 | 22.72 | $21.86 | 251200 |
| 2024-02-05 | 22.81 | $21.85 | 267000 |
| 2024-02-02 | 22.91 | $22.13 | 336600 |
| 2024-02-01 | 23.00 | $22.36 | 583800 |
| 2024-01-31 | 23.06 | $22.42 | 397600 |
| 2024-01-30 | 23.13 | $23.38 | 341300 |
| 2024-01-29 | 23.10 | $23.53 | 358600 |
| 2024-01-26 | 23.06 | $22.86 | 348700 |
| 2024-01-25 | 23.08 | $23.26 | 407500 |
| 2024-01-24 | 23.06 | $23.45 | 334600 |
| 2024-01-23 | 23.02 | $23.32 | 387500 |
| 2024-01-22 | 22.99 | $23.68 | 428400 |
| 2024-01-19 | 22.91 | $22.93 | 411400 |
| 2024-01-18 | 22.91 | $22.32 | 199700 |
| 2024-01-17 | 22.98 | $22.34 | 337100 |
| 2024-01-16 | 23.04 | $22.22 | 304000 |
| 2024-01-12 | 23.13 | $22.92 | 308000 |
| 2024-01-11 | 23.15 | $23.09 | 650900 |
| 2024-01-10 | 23.16 | $23.28 | 263700 |
| 2024-01-09 | 23.14 | $23.16 | 237600 |
| 2024-01-08 | 23.14 | $23.40 | 319000 |
| 2024-01-05 | 23.12 | $23.03 | 327400 |
| 2024-01-04 | 23.12 | $23.03 | 255300 |
| 2024-01-03 | 23.13 | $22.91 | 314400 |
| 2024-01-02 | 23.16 | $23.66 | 318800 |
| 2023-12-29 | 23.11 | $23.75 | 258500 |
| 2023-12-28 | 23.04 | $24.23 | 220800 |
| 2023-12-27 | 22.91 | $24.28 | 219900 |
| 2023-12-26 | 22.77 | $24.18 | 244100 |
| 2023-12-22 | 22.62 | $23.85 | 339500 |
| 2023-12-21 | 22.49 | $23.70 | 344600 |
| 2023-12-20 | 22.36 | $23.56 | 592100 |
| 2023-12-19 | 22.24 | $24.00 | 477100 |
| 2023-12-18 | 22.05 | $23.56 | 394900 |
| 2023-12-15 | 21.89 | $23.63 | 2.3M |
| 2023-12-14 | 21.71 | $24.01 | 474600 |
| 2023-12-13 | 21.47 | $23.56 | 575200 |
| 2023-12-12 | 21.25 | $22.43 | 342000 |
| 2023-12-11 | 21.12 | $22.73 | 439500 |
| 2023-12-08 | 20.95 | $22.65 | 362300 |
| 2023-12-07 | 20.78 | $22.43 | 268800 |
| 2023-12-06 | 20.60 | $21.92 | 423800 |
| 2023-12-05 | 20.46 | $21.60 | 409800 |
| 2023-12-04 | 20.34 | $21.70 | 333900 |
| 2023-12-01 | 20.20 | $21.25 | 289800 |
| 2023-11-30 | 20.09 | $20.21 | 252200 |
| 2023-11-29 | 20.08 | $20.54 | 277500 |
| 2023-11-28 | 20.03 | $20.30 | 258700 |
| 2023-11-27 | 20.00 | $20.34 | 212100 |
| 2023-11-24 | 19.96 | $20.38 | 84300 |
| 2023-11-22 | 19.92 | $20.40 | 172200 |
| 2023-11-21 | 19.87 | $20.24 | 164900 |
| 2023-11-20 | 19.83 | $20.75 | 257300 |
| 2023-11-17 | 19.73 | $20.92 | 379600 |
| 2023-11-16 | 19.61 | $20.53 | 178400 |
| 2023-11-15 | 19.51 | $20.79 | 222400 |
| 2023-11-14 | 19.38 | $20.61 | 384000 |
| 2023-11-13 | 19.25 | $19.22 | 152300 |
| 2023-11-10 | 19.25 | $19.24 | 213100 |
| 2023-11-09 | 19.25 | $19.20 | 283500 |
| 2023-11-08 | 19.26 | $19.46 | 345500 |
| 2023-11-07 | 19.24 | $19.71 | 203600 |
| 2023-11-06 | 19.19 | $19.89 | 349800 |
| 2023-11-03 | 19.11 | $20.09 | 489600 |
| 2023-11-02 | 19.01 | $19.65 | 434100 |
| 2023-11-01 | 18.94 | $18.48 | 279300 |
| 2023-10-31 | 18.99 | $18.50 | 245700 |
| 2023-10-30 | 19.04 | $18.45 | 259000 |
| 2023-10-27 | 19.10 | $18.17 | 366100 |
| 2023-10-26 | 19.20 | $18.13 | 507100 |
| 2023-10-25 | 19.32 | $17.37 | 605500 |
| 2023-10-24 | 19.52 | $18.58 | 370100 |
| 2023-10-23 | 19.62 | $18.95 | 386500 |
| 2023-10-20 | 19.69 | $19.12 | 472000 |
| 2023-10-19 | 19.75 | $19.49 | 259500 |
| 2023-10-18 | 19.78 | $19.74 | 215300 |
| 2023-10-17 | 19.78 | $20.26 | 346700 |
| 2023-10-16 | 19.73 | $19.78 | 320100 |
| 2023-10-13 | 19.73 | $19.23 | 191800 |
| 2023-10-12 | 19.78 | $19.60 | 177900 |
| 2023-10-11 | 19.80 | $19.78 | 155400 |
| 2023-10-10 | 19.80 | $19.76 | 207500 |
| 2023-10-09 | 19.80 | $19.67 | 206600 |
| 2023-10-06 | 19.82 | $19.72 | 332600 |
| 2023-10-05 | 19.83 | $19.81 | 587000 |
| 2023-10-04 | 19.83 | $19.40 | 297500 |
| 2023-10-03 | 19.87 | $19.33 | 361600 |
| 2023-10-02 | 19.93 | $19.47 | 367100 |
| 2023-09-29 | 19.98 | $19.60 | 382600 |
| 2023-09-28 | 20.02 | $19.41 | 418900 |
| 2023-09-27 | 20.08 | $19.19 | 273800 |
| 2023-09-26 | 20.18 | $19.23 | 409400 |
| 2023-09-25 | 20.28 | $19.56 | 189300 |
| 2023-09-22 | 20.35 | $19.31 | 182500 |
| 2023-09-21 | 20.46 | $19.48 | 218800 |
| 2023-09-20 | 20.57 | $19.60 | 183300 |
| 2023-09-19 | 20.67 | $19.88 | 243900 |
| 2023-09-18 | 20.75 | $19.93 | 262900 |
| 2023-09-15 | 20.84 | $20.27 | 1.4M |
| 2023-09-14 | 20.90 | $20.61 | 301000 |
| 2023-09-13 | 20.93 | $20.25 | 251900 |
| 2023-09-12 | 21.00 | $20.35 | 236800 |
| 2023-09-11 | 21.07 | $20.27 | 226800 |
| 2023-09-08 | 21.15 | $20.42 | 364700 |
| 2023-09-07 | 21.23 | $20.46 | 278200 |
| 2023-09-06 | 21.31 | $20.39 | 198400 |
| 2023-09-05 | 21.41 | $20.65 | 348800 |
| 2023-09-01 | 21.49 | $21.60 | 286000 |
| 2023-08-31 | 21.48 | $20.78 | 301400 |
| 2023-08-30 | 21.55 | $20.92 | 169300 |
| 2023-08-29 | 21.62 | $21.17 | 146500 |
| 2023-08-28 | 21.66 | $21.17 | 154700 |
| 2023-08-25 | 21.71 | $20.88 | 130200 |
| 2023-08-24 | 21.80 | $20.94 | 243500 |
| 2023-08-23 | 21.89 | $20.76 | 197700 |
| 2023-08-22 | 22.01 | $20.73 | 198400 |
| 2023-08-21 | 22.15 | $21.34 | 268000 |
| 2023-08-18 | 22.23 | $21.51 | 401500 |
| 2023-08-17 | 22.31 | $21.35 | 173600 |
| 2023-08-16 | 22.41 | $21.28 | 166300 |
| 2023-08-15 | 22.53 | $21.33 | 336700 |
| 2023-08-14 | 22.65 | $22.01 | 250300 |
| 2023-08-11 | 22.72 | $22.40 | 272300 |
| 2023-08-10 | 22.76 | $22.62 | 458800 |
| 2023-08-09 | 22.77 | $22.90 | 196500 |
| 2023-08-08 | 22.76 | $23.11 | 154400 |
| 2023-08-07 | 22.72 | $23.39 | 181500 |
| 2023-08-04 | 22.65 | $23.20 | 174300 |
| 2023-08-03 | 22.59 | $23.12 | 210700 |
| 2023-08-02 | 22.53 | $22.88 | 220900 |
| 2023-08-01 | 22.50 | $22.92 | 266900 |
| 2023-07-31 | 22.45 | $23.09 | 314800 |
| 2023-07-28 | 22.39 | $23.03 | 328300 |
| 2023-07-27 | 22.32 | $22.98 | 460100 |
| 2023-07-26 | 22.25 | $23.53 | 246000 |
| 2023-07-25 | 22.11 | $22.82 | 260000 |
| 2023-07-24 | 22.04 | $22.95 | 272400 |
| 2023-07-21 | 21.94 | $22.72 | 496900 |
| 2023-07-20 | 21.86 | $23.89 | 381400 |
| 2023-07-19 | 21.65 | $24.02 | 449400 |
| 2023-07-18 | 21.40 | $23.05 | 375000 |
| 2023-07-17 | 21.23 | $22.34 | 237700 |
| 2023-07-14 | 21.11 | $21.90 | 216700 |
| 2023-07-13 | 21.03 | $22.06 | 214800 |
| 2023-07-12 | 20.92 | $21.80 | 361300 |
| 2023-07-11 | 20.82 | $21.44 | 301200 |
| 2023-07-10 | 20.76 | $21.51 | 513300 |
| 2023-07-07 | 20.68 | $20.56 | 281200 |
| 2023-07-06 | 20.69 | $20.08 | 263000 |
| 2023-07-05 | 20.76 | $20.40 | 217000 |
| 2023-07-03 | 20.79 | $20.71 | 100200 |
| 2023-06-30 | 20.80 | $20.44 | 235500 |
| 2023-06-29 | 20.84 | $20.86 | 197000 |
| 2023-06-28 | 20.84 | $20.58 | 241200 |
| 2023-06-27 | 20.87 | $20.55 | 225000 |
| 2023-06-26 | 20.90 | $20.44 | 247800 |
| 2023-06-23 | 20.95 | $20.39 | 826000 |
| 2023-06-22 | 21.01 | $20.66 | 273600 |
| 2023-06-21 | 21.04 | $21.36 | 353500 |
| 2023-06-20 | 21.01 | $21.79 | 326000 |
| 2023-06-16 | 20.93 | $21.73 | 1.4M |
| 2023-06-15 | 20.84 | $21.86 | 343800 |
| 2023-06-14 | 20.73 | $21.55 | 357500 |
| 2023-06-13 | 20.65 | $22.10 | 337800 |
| 2023-06-12 | 20.50 | $21.46 | 298300 |
| 2023-06-09 | 20.39 | $21.77 | 210700 |
| 2023-06-08 | 20.25 | $22.06 | 272300 |
| 2023-06-07 | 20.06 | $22.27 | 544600 |
| 2023-06-06 | 19.82 | $21.35 | 430100 |
| 2023-06-05 | 19.66 | $20.15 | 326300 |
| 2023-06-02 | 19.61 | $20.85 | 394100 |
| 2023-06-01 | 19.48 | $19.48 | 257800 |
| 2023-05-31 | 19.48 | $18.96 | 318500 |
| 2023-05-30 | 19.54 | $19.70 | 210900 |
| 2023-05-26 | 19.52 | $19.66 | 165900 |
| 2023-05-25 | 19.51 | $19.57 | 211800 |
| 2023-05-24 | 19.50 | $19.86 | 250600 |
| 2023-05-23 | 19.46 | $19.88 | 280600 |
| 2023-05-22 | 19.42 | $19.64 | 253300 |
| 2023-05-19 | 19.40 | $19.01 | 260400 |
| 2023-05-18 | 19.44 | $19.48 | 303200 |
| 2023-05-17 | 19.43 | $19.55 | 386500 |
| 2023-05-16 | 19.42 | $18.28 | 214400 |
| 2023-05-15 | 19.54 | $18.60 | 161800 |
| 2023-05-12 | 19.64 | $18.29 | 190400 |
| 2023-05-11 | 19.78 | $18.20 | 224000 |
| 2023-05-10 | 19.95 | $18.68 | 222000 |
| 2023-05-09 | 20.08 | $18.72 | 193900 |
| 2023-05-08 | 20.22 | $18.93 | 326500 |
| 2023-05-05 | 20.36 | $19.67 | 355800 |
| 2023-05-04 | 20.43 | $18.94 | 342900 |
| 2023-05-03 | 20.59 | $19.42 | 347400 |
| 2023-05-02 | 20.71 | $19.50 | 392100 |
| 2023-05-01 | 20.84 | $20.42 | 290100 |
| 2023-04-28 | 20.88 | $20.70 | 371700 |
| 2023-04-27 | 20.90 | $20.48 | 289000 |
| 2023-04-26 | 20.94 | $19.96 | 313800 |
| 2023-04-25 | 21.05 | $19.98 | 295100 |
| 2023-04-24 | 21.16 | $20.55 | 325500 |
| 2023-04-21 | 21.22 | $20.69 | 374400 |
| 2023-04-20 | 21.28 | $20.67 | 290700 |
| 2023-04-19 | 21.34 | $20.88 | 243100 |
| 2023-04-18 | 21.39 | $20.44 | 275700 |
| 2023-04-17 | 21.49 | $20.87 | 339600 |
| 2023-04-14 | 21.56 | $20.49 | 321500 |
| 2023-04-13 | 21.67 | $20.84 | 295400 |
| 2023-04-12 | 21.76 | $20.57 | 274400 |
| 2023-04-11 | 21.88 | $20.87 | 383800 |
| 2023-04-10 | 21.99 | $21.17 | 359000 |
| 2023-04-06 | 22.08 | $21.07 | 263800 |
| 2023-04-05 | 22.18 | $21.11 | 362200 |
| 2023-04-04 | 22.30 | $21.17 | 450400 |
| 2023-04-03 | 22.41 | $21.60 | 365200 |
| 2023-03-31 | 22.50 | $21.77 | 399400 |
| 2023-03-30 | 22.58 | $21.37 | 297900 |
| 2023-03-29 | 22.70 | $21.98 | 317500 |
| 2023-03-28 | 22.78 | $22.03 | 540000 |
| 2023-03-27 | 22.86 | $22.54 | 575200 |
| 2023-03-24 | 22.89 | $22.97 | 642700 |
| 2023-03-23 | 22.89 | $22.22 | 1.2M |
| 2023-03-22 | 22.96 | $22.08 | 743300 |
| 2023-03-21 | 23.05 | $23.08 | 860800 |
| 2023-03-20 | 23.04 | $21.30 | 507700 |
| 2023-03-17 | 23.23 | $21.49 | 1.6M |
| 2023-03-16 | 23.41 | $22.40 | 480800 |
| 2023-03-15 | 23.52 | $21.55 | 632800 |
| 2023-03-14 | 23.72 | $21.93 | 606400 |
| 2023-03-13 | 23.91 | $21.56 | 1.1M |
| 2023-03-10 | 24.16 | $22.15 | 536800 |
| 2023-03-09 | 24.37 | $22.17 | 390600 |
| 2023-03-08 | 24.60 | $23.35 | 230200 |
| 2023-03-07 | 24.74 | $23.30 | 234000 |
| 2023-03-06 | 24.89 | $24.03 | 418900 |
| 2023-03-03 | 24.98 | $24.63 | 167000 |
| 2023-03-02 | 25.01 | $24.38 | 166700 |
| 2023-03-01 | 25.08 | $24.90 | 258300 |
| 2023-02-28 | 25.10 | $24.64 | 309900 |
| 2023-02-27 | 25.15 | $24.89 | 207600 |
| 2023-02-24 | 25.17 | $25.07 | 202700 |
| 2023-02-23 | 25.19 | $25.14 | 155800 |
| 2023-02-22 | 25.19 | $25.07 | 289500 |
| 2023-02-21 | 25.20 | $25.08 | 215300 |
| 2023-02-17 | 25.22 | $25.52 | 217000 |
| 2023-02-16 | 25.18 | $25.03 | 152100 |
| 2023-02-15 | 25.20 | $25.38 | 151400 |
| 2023-02-14 | 25.18 | $25.28 | 184000 |
| 2023-02-13 | 25.17 | $25.63 | 162400 |
| 2023-02-10 | 25.12 | $25.71 | 156300 |
| 2023-02-09 | 25.06 | $25.66 | 178700 |
| 2023-02-08 | 25.00 | $25.94 | 173400 |
| 2023-02-07 | 24.90 | $26.13 | 226600 |
| 2023-02-06 | 24.77 | $25.96 | 223700 |
| 2023-02-03 | 24.64 | $26.24 | 391700 |
| 2023-02-02 | 24.48 | $26.06 | 329400 |
| 2023-02-01 | 24.31 | $25.54 | 402600 |
| 2023-01-31 | 24.18 | $25.33 | 395900 |
| 2023-01-30 | 24.06 | $24.34 | 326900 |
| 2023-01-27 | 24.03 | $24.26 | 558500 |
| 2023-01-26 | 24.01 | $23.38 | 204900 |
| 2023-01-25 | 24.07 | $23.12 | 179000 |
| 2023-01-24 | 24.17 | $23.34 | 214300 |
| 2023-01-23 | 24.26 | $23.54 | 299400 |
| 2023-01-20 | 24.33 | $23.56 | 359100 |
| 2023-01-19 | 24.42 | $23.27 | 266400 |
| 2023-01-18 | 24.54 | $23.41 | 267500 |
| 2023-01-17 | 24.66 | $24.24 | 213200 |
| 2023-01-13 | 24.70 | $24.66 | 261800 |
| 2023-01-12 | 24.70 | $24.85 | 315000 |
| 2023-01-11 | 24.69 | $24.92 | 305200 |
| 2023-01-10 | 24.66 | $24.91 | 277400 |
| 2023-01-09 | 24.64 | $24.73 | 278200 |
| 2023-01-06 | 24.63 | $25.49 | 364500 |
| 2023-01-05 | 24.54 | $24.84 | 320000 |
| 2023-01-04 | 24.51 | $24.69 | 386500 |
| 2023-01-03 | 24.49 | $24.43 | 393500 |
| 2022-12-30 | 24.49 | $24.23 | 201200 |
| 2022-12-29 | 24.52 | $24.37 | 188000 |
| 2022-12-28 | 24.54 | $24.01 | 185000 |
| 2022-12-27 | 24.59 | $24.28 | 139100 |
| 2022-12-23 | 24.62 | $24.28 | 157800 |
| 2022-12-22 | 24.66 | $24.06 | 251500 |
| 2022-12-21 | 24.72 | $24.29 | 376700 |
| 2022-12-20 | 24.77 | $23.83 | 364300 |
| 2022-12-19 | 24.87 | $23.90 | 377600 |
| 2022-12-16 | 24.97 | $23.66 | 2.2M |
| 2022-12-15 | 25.11 | $23.59 | 359000 |
| 2022-12-14 | 25.27 | $24.13 | 406000 |
| 2022-12-13 | 25.38 | $24.71 | 603000 |
| 2022-12-12 | 25.46 | $24.95 | 262500 |
| 2022-12-09 | 25.51 | $24.95 | 226400 |
| 2022-12-08 | 25.57 | $25.22 | 176500 |
| 2022-12-07 | 25.60 | $25.08 | 256800 |
| 2022-12-06 | 25.66 | $25.09 | 355900 |
| 2022-12-05 | 25.72 | $25.28 | 418400 |
| 2022-12-02 | 25.77 | $26.68 | 294000 |
| 2022-12-01 | 25.67 | $26.61 | 344800 |
| 2022-11-30 | 25.57 | $26.43 | 634200 |
| 2022-11-29 | 25.48 | $26.05 | 296700 |
| 2022-11-28 | 25.42 | $25.86 | 327500 |
| 2022-11-25 | 25.37 | $25.99 | 92200 |
| 2022-11-23 | 25.31 | $25.95 | 202100 |
| 2022-11-22 | 25.24 | $26.05 | 274800 |
| 2022-11-21 | 25.16 | $25.61 | 225100 |
| 2022-11-18 | 25.11 | $25.41 | 396600 |
| 2022-11-17 | 25.08 | $25.03 | 194300 |
| 2022-11-16 | 25.08 | $25.19 | 255500 |
| 2022-11-15 | 25.07 | $25.70 | 237700 |
| 2022-11-14 | 25.01 | $25.53 | 265500 |
| 2022-11-11 | 24.95 | $25.71 | 218700 |
| 2022-11-10 | 24.87 | $26.11 | 352100 |
| 2022-11-09 | 24.74 | $25.27 | 318900 |
| 2022-11-08 | 24.68 | $25.81 | 335300 |
| 2022-11-07 | 24.56 | $25.91 | 298600 |
| 2022-11-04 | 24.42 | $25.81 | 270100 |
| 2022-11-03 | 24.28 | $25.15 | 222900 |
| 2022-11-02 | 24.19 | $25.33 | 444000 |
| 2022-11-01 | 24.06 | $26.07 | 308300 |
| 2022-10-31 | 23.85 | $26.07 | 482500 |
| 2022-10-28 | 23.62 | $25.85 | 505700 |
| 2022-10-27 | 23.39 | $24.96 | 246300 |
| 2022-10-26 | 23.22 | $24.59 | 350400 |
| 2022-10-25 | 23.08 | $24.52 | 493000 |
| 2022-10-24 | 22.92 | $24.38 | 362500 |
| 2022-10-21 | 22.77 | $23.71 | 382800 |
| 2022-10-20 | 22.67 | $23.12 | 366800 |
| 2022-10-19 | 22.62 | $23.90 | 294000 |
| 2022-10-18 | 22.49 | $23.81 | 292700 |
| 2022-10-17 | 22.35 | $23.81 | 345500 |
| 2022-10-14 | 22.20 | $23.27 | 315900 |
| 2022-10-13 | 22.08 | $23.37 | 317900 |
| 2022-10-12 | 21.95 | $22.09 | 240100 |
| 2022-10-11 | 21.93 | $22.15 | 389700 |
| 2022-10-10 | 21.91 | $22.09 | 190600 |
| 2022-10-07 | 21.89 | $21.80 | 348200 |
| 2022-10-06 | 21.90 | $22.27 | 226300 |
| 2022-10-05 | 21.86 | $22.31 | 184500 |
| 2022-10-04 | 21.82 | $22.44 | 309800 |
| 2022-10-03 | 21.75 | $21.56 | 300700 |
| 2022-09-30 | 21.77 | $21.08 | 403800 |
| 2022-09-29 | 21.84 | $21.35 | 275800 |
| 2022-09-28 | 21.90 | $21.66 | 418600 |
| 2022-09-27 | 21.92 | $21.45 | 267000 |
| 2022-09-26 | 21.97 | $21.68 | 253600 |
| 2022-09-23 | 22.00 | $21.82 | 290000 |
| 2022-09-22 | 22.02 | $21.96 | 265500 |
| 2022-09-21 | 22.03 | $22.26 | 268900 |
| 2022-09-20 | 22.00 | $22.40 | 226800 |
| 2022-09-19 | 21.96 | $22.44 | 264300 |
| 2022-09-16 | 21.91 | $21.99 | 997400 |
| 2022-09-15 | 21.90 | $21.84 | 282000 |
| 2022-09-14 | 21.91 | $21.57 | 268700 |
| 2022-09-13 | 21.94 | $21.50 | 297100 |
| 2022-09-12 | 21.99 | $22.12 | 310000 |
| 2022-09-09 | 21.97 | $21.87 | 234600 |
| 2022-09-08 | 21.98 | $21.59 | 252600 |
| 2022-09-07 | 22.03 | $21.28 | 318000 |
| 2022-09-06 | 22.10 | $21.10 | 317500 |
| 2022-09-02 | 22.21 | $21.43 | 214100 |
| 2022-09-01 | 22.29 | $21.48 | 270500 |
| 2022-08-31 | 22.38 | $21.58 | 203400 |
| 2022-08-30 | 22.46 | $21.96 | 243900 |
| 2022-08-29 | 22.51 | $21.77 | 226600 |
| 2022-08-26 | 22.59 | $22.29 | 369100 |
| 2022-08-25 | 22.62 | $22.74 | 255600 |
| 2022-08-24 | 22.61 | $22.56 | 160600 |
| 2022-08-23 | 22.62 | $22.60 | 166000 |
| 2022-08-22 | 22.62 | $22.86 | 256900 |
| 2022-08-19 | 22.59 | $23.36 | 777300 |
| 2022-08-18 | 22.51 | $23.68 | 163900 |
| 2022-08-17 | 22.39 | $23.64 | 228900 |
| 2022-08-16 | 22.26 | $23.75 | 284800 |
| 2022-08-15 | 22.10 | $23.58 | 199200 |
| 2022-08-12 | 21.95 | $23.34 | 185500 |
| 2022-08-11 | 21.80 | $22.91 | 267100 |
| 2022-08-10 | 21.68 | $22.60 | 271200 |
| 2022-08-09 | 21.59 | $22.40 | 316900 |
| 2022-08-08 | 21.50 | $22.26 | 211400 |
| 2022-08-05 | 21.42 | $22.29 | 188300 |
| 2022-08-04 | 21.33 | $22.11 | 198500 |
| 2022-08-03 | 21.25 | $22.20 | 228200 |
| 2022-08-02 | 21.15 | $21.96 | 262000 |
| 2022-08-01 | 21.06 | $22.43 | 284500 |
| 2022-07-29 | 20.92 | $22.34 | 271700 |
| 2022-07-28 | 20.77 | $22.10 | 238200 |
| 2022-07-27 | 20.63 | $22.08 | 315100 |
| 2022-07-26 | 20.47 | $21.94 | 274000 |
| 2022-07-25 | 20.32 | $21.95 | 438500 |
| 2022-07-22 | 20.15 | $21.46 | 467700 |
| 2022-07-21 | 20.01 | $20.98 | 317600 |
| 2022-07-20 | 19.91 | $20.86 | 327700 |
| 2022-07-19 | 19.81 | $20.71 | 439300 |
| 2022-07-18 | 19.71 | $19.95 | 283000 |
| 2022-07-15 | 19.69 | $19.69 | 281400 |
| 2022-07-14 | 19.69 | $19.02 | 168100 |
| 2022-07-13 | 19.76 | $19.38 | 241000 |
| 2022-07-12 | 19.80 | $19.63 | 206200 |
| 2022-07-11 | 19.82 | $19.69 | 166900 |
| 2022-07-08 | 19.83 | $19.84 | 222100 |
| 2022-07-07 | 19.83 | $19.74 | 276200 |
| 2022-07-06 | 19.84 | $19.82 | 393500 |
| 2022-07-05 | 19.84 | $19.78 | 512100 |
| 2022-07-01 | 19.85 | $19.78 | 352400 |
| 2022-06-30 | 19.85 | $19.40 | 444100 |
| 2022-06-29 | 19.90 | $19.44 | 267700 |
| 2022-06-28 | 19.95 | $19.67 | 262400 |
| 2022-06-27 | 19.98 | $19.72 | 325700 |
| 2022-06-24 | 20.01 | $19.74 | 877200 |
| 2022-06-23 | 20.03 | $19.41 | 203800 |
| 2022-06-22 | 20.10 | $19.70 | 365500 |
| 2022-06-21 | 20.14 | $19.79 | 333400 |
| 2022-06-17 | 20.18 | $19.33 | 844900 |
| 2022-06-16 | 20.27 | $19.09 | 443300 |
| 2022-06-15 | 20.39 | $19.68 | 392100 |
| 2022-06-14 | 20.47 | $19.55 | 333400 |
| 2022-06-13 | 20.56 | $19.36 | 396100 |
| 2022-06-10 | 20.69 | $19.66 | 428300 |
| 2022-06-09 | 20.80 | $20.01 | 341200 |
| 2022-06-08 | 20.88 | $20.63 | 173300 |
| 2022-06-07 | 20.91 | $21.08 | 201800 |
| 2022-06-06 | 20.89 | $21.05 | 676200 |
| 2022-06-03 | 20.87 | $20.77 | 239400 |
| 2022-06-02 | 20.88 | $21.10 | 315300 |
| 2022-06-01 | 20.86 | $20.70 | 490500 |
| 2022-05-31 | 20.88 | $20.98 | 355400 |
| 2022-05-27 | 20.87 | $21.35 | 228400 |
| 2022-05-26 | 20.81 | $21.20 | 330600 |
| 2022-05-25 | 20.77 | $20.93 | 303200 |
| 2022-05-24 | 20.76 | $20.73 | 258700 |
| 2022-05-23 | 20.76 | $20.75 | 273200 |
| 2022-05-20 | 20.76 | $20.37 | 325000 |
| 2022-05-19 | 20.80 | $20.07 | 425300 |
| 2022-05-18 | 20.88 | $20.46 | 466600 |
| 2022-05-17 | 20.92 | $20.71 | 242200 |
| 2022-05-16 | 20.95 | $20.04 | 249500 |
| 2022-05-13 | 21.04 | $20.20 | 213500 |
| 2022-05-12 | 21.13 | $20.28 | 280100 |
| 2022-05-11 | 21.22 | $20.13 | 261900 |
| 2022-05-10 | 21.33 | $20.26 | 358000 |
| 2022-05-09 | 21.45 | $20.62 | 267000 |
| 2022-05-06 | 21.53 | $20.70 | 308300 |
| 2022-05-05 | 21.62 | $21.02 | 280800 |
| 2022-05-04 | 21.69 | $21.45 | 316100 |
| 2022-05-03 | 21.71 | $20.85 | 289000 |
| 2022-05-02 | 21.80 | $20.81 | 383300 |
| 2022-04-29 | 21.91 | $20.45 | 376800 |
| 2022-04-28 | 22.06 | $21.06 | 391600 |
| 2022-04-27 | 22.16 | $20.60 | 374300 |
| 2022-04-26 | 22.33 | $20.94 | 349000 |
| 2022-04-25 | 22.48 | $21.72 | 562000 |
| 2022-04-22 | 22.55 | $21.59 | 362900 |
| 2022-04-21 | 22.66 | $22.67 | 293500 |
| 2022-04-20 | 22.65 | $22.91 | 259100 |
| 2022-04-19 | 22.63 | $22.62 | 255800 |
| 2022-04-18 | 22.63 | $21.89 | 194500 |
| 2022-04-14 | 22.71 | $21.78 | 319400 |
| 2022-04-13 | 22.80 | $22.01 | 349500 |
| 2022-04-12 | 22.89 | $21.48 | 266300 |
| 2022-04-11 | 23.04 | $21.67 | 235200 |
| 2022-04-08 | 23.18 | $21.75 | 290000 |
| 2022-04-07 | 23.33 | $21.87 | 308900 |
| 2022-04-06 | 23.48 | $22.10 | 377400 |
| 2022-04-05 | 23.63 | $22.49 | 378500 |
| 2022-04-04 | 23.75 | $22.73 | 533300 |
| 2022-04-01 | 23.86 | $23.03 | 498200 |
| 2022-03-31 | 23.94 | $23.05 | 352000 |
| 2022-03-30 | 24.04 | $23.65 | 565800 |
| 2022-03-29 | 24.08 | $24.23 | 353400 |
| 2022-03-28 | 24.06 | $23.87 | 238600 |
| 2022-03-25 | 24.08 | $24.00 | 253800 |
| 2022-03-24 | 24.09 | $23.62 | 278900 |
| 2022-03-23 | 24.14 | $23.34 | 332100 |
| 2022-03-22 | 24.22 | $24.31 | 213200 |
| 2022-03-21 | 24.22 | $23.97 | 430500 |
| 2022-03-18 | 24.24 | $24.53 | 1.4M |
| 2022-03-17 | 24.21 | $24.24 | 380700 |
| 2022-03-16 | 24.21 | $24.54 | 458900 |
| 2022-03-15 | 24.17 | $23.82 | 372500 |
| 2022-03-14 | 24.21 | $23.85 | 367000 |
| 2022-03-11 | 24.25 | $24.00 | 347000 |
| 2022-03-10 | 24.27 | $23.63 | 337400 |
| 2022-03-09 | 24.34 | $23.57 | 414200 |
| 2022-03-08 | 24.42 | $22.98 | 343700 |
| 2022-03-07 | 24.58 | $22.92 | 310900 |
| 2022-03-04 | 24.75 | $23.68 | 271700 |
| 2022-03-03 | 24.86 | $24.39 | 231700 |
| 2022-03-02 | 24.91 | $24.47 | 215700 |
| 2022-03-01 | 24.96 | $23.48 | 396100 |
| 2022-02-28 | 25.12 | $24.58 | 324500 |
| 2022-02-25 | 25.17 | $25.04 | 252200 |
| 2022-02-24 | 25.19 | $24.17 | 283700 |
| 2022-02-23 | 25.29 | $24.70 | 244200 |
| 2022-02-22 | 25.35 | $25.09 | 231800 |
| 2022-02-18 | 25.38 | $25.35 | 200400 |
| 2022-02-17 | 25.39 | $25.19 | 213100 |
| 2022-02-16 | 25.41 | $25.66 | 176000 |
| 2022-02-15 | 25.38 | $25.62 | 213100 |
| 2022-02-14 | 25.35 | $25.04 | 291500 |
| 2022-02-11 | 25.39 | $25.36 | 297700 |
| 2022-02-10 | 25.39 | $25.41 | 349000 |
| 2022-02-09 | 25.39 | $25.44 | 278400 |
| 2022-02-08 | 25.38 | $26.01 | 275400 |
| 2022-02-07 | 25.32 | $25.18 | 208600 |
| 2022-02-04 | 25.33 | $25.17 | 302000 |
| 2022-02-03 | 25.35 | $25.16 | 319000 |
| 2022-02-02 | 25.37 | $25.25 | 362000 |
| 2022-02-01 | 25.38 | $25.38 | 353500 |
| 2022-01-31 | 25.38 | $25.21 | 634100 |
| 2022-01-28 | 25.40 | $24.86 | 385100 |
| 2022-01-27 | 25.46 | $24.79 | 276600 |
| 2022-01-26 | 25.53 | $25.47 | 355300 |
| 2022-01-25 | 25.53 | $25.85 | 238300 |
| 2022-01-24 | 25.50 | $25.75 | 394800 |
| 2022-01-21 | 25.47 | $25.10 | 490400 |
| 2022-01-20 | 25.51 | $25.21 | 241400 |
| 2022-01-19 | 25.54 | $25.71 | 187500 |
| 2022-01-18 | 25.53 | $26.37 | 250300 |
| 2022-01-14 | 25.44 | $26.73 | 204700 |
| 2022-01-13 | 25.30 | $26.48 | 168200 |
| 2022-01-12 | 25.18 | $26.29 | 277600 |
| 2022-01-11 | 25.06 | $26.34 | 214900 |
| 2022-01-10 | 24.93 | $26.52 | 267700 |
| 2022-01-07 | 24.76 | $26.50 | 280200 |
| 2022-01-06 | 24.58 | $26.35 | 272300 |
| 2022-01-05 | 24.39 | $25.39 | 252600 |
| 2022-01-04 | 24.28 | $25.36 | 213100 |
| 2022-01-03 | 24.17 | $24.85 | 238000 |
| 2021-12-31 | 24.10 | $24.38 | 218000 |
| 2021-12-30 | 24.07 | $24.29 | 227400 |
| 2021-12-29 | 24.05 | $24.48 | 192700 |
| 2021-12-28 | 24.00 | $24.47 | 195900 |
| 2021-12-27 | 23.95 | $24.48 | 173700 |
| 2021-12-23 | 23.90 | $24.19 | 148100 |
| 2021-12-22 | 23.87 | $24.13 | 245400 |
| 2021-12-21 | 23.84 | $23.86 | 355600 |
| 2021-12-20 | 23.83 | $23.11 | 619500 |
| 2021-12-17 | 23.91 | $24.19 | 2.2M |
| 2021-12-16 | 23.88 | $23.73 | 437400 |
| 2021-12-15 | 23.90 | $23.32 | 954400 |
| 2021-12-14 | 23.96 | $23.46 | 621500 |
| 2021-12-13 | 24.01 | $23.27 | 347000 |
| 2021-12-10 | 24.09 | $23.66 | 195500 |
| 2021-12-09 | 24.13 | $23.64 | 188500 |
| 2021-12-08 | 24.19 | $24.05 | 264400 |
| 2021-12-07 | 24.20 | $23.95 | 269300 |
| 2021-12-06 | 24.23 | $24.16 | 366900 |
| 2021-12-03 | 24.23 | $23.20 | 299000 |
| 2021-12-02 | 24.34 | $23.72 | 271900 |
| 2021-12-01 | 24.41 | $22.89 | 277700 |
| 2021-11-30 | 24.57 | $23.00 | 368100 |
| 2021-11-29 | 24.73 | $23.52 | 326100 |
| 2021-11-26 | 24.86 | $23.88 | 316300 |
| 2021-11-24 | 24.96 | $25.21 | 126400 |
| 2021-11-23 | 24.94 | $25.50 | 211300 |
| 2021-11-22 | 24.88 | $25.27 | 247200 |
| 2021-11-19 | 24.84 | $24.81 | 274500 |
| 2021-11-18 | 24.84 | $24.96 | 222200 |
| 2021-11-17 | 24.83 | $24.85 | 411700 |
| 2021-11-16 | 24.83 | $25.28 | 193200 |
| 2021-11-15 | 24.78 | $25.31 | 212100 |
| 2021-11-12 | 24.72 | $25.31 | 155200 |
| 2021-11-11 | 24.66 | $25.64 | 211200 |
| 2021-11-10 | 24.56 | $25.79 | 307800 |
| 2021-11-09 | 24.43 | $25.56 | 519700 |
| 2021-11-08 | 24.31 | $25.61 | 389700 |
| 2021-11-05 | 24.17 | $25.17 | 317500 |
| 2021-11-04 | 24.07 | $24.44 | 350500 |
| 2021-11-03 | 24.03 | $24.84 | 235800 |
| 2021-11-02 | 23.94 | $24.15 | 173900 |
| 2021-11-01 | 23.92 | $24.59 | 273700 |
| 2021-10-29 | 23.85 | $23.78 | 236700 |
| 2021-10-28 | 23.85 | $23.91 | 223000 |
| 2021-10-27 | 23.85 | $23.65 | 277900 |
| 2021-10-26 | 23.87 | $24.55 | 293000 |
| 2021-10-25 | 23.80 | $24.84 | 283400 |
| 2021-10-22 | 23.69 | $24.62 | 422200 |
| 2021-10-21 | 23.59 | $24.01 | 313000 |
| 2021-10-20 | 23.55 | $24.14 | 170700 |
| 2021-10-19 | 23.48 | $23.56 | 139800 |
| 2021-10-18 | 23.48 | $23.54 | 203300 |
| 2021-10-15 | 23.47 | $23.57 | 351500 |
| 2021-10-14 | 23.46 | $23.74 | 164800 |
| 2021-10-13 | 23.43 | $23.33 | 177200 |
| 2021-10-12 | 23.44 | $23.71 | 107800 |
| 2021-10-11 | 23.41 | $23.72 | 142600 |
| 2021-10-08 | 23.38 | $24.05 | 173500 |
| 2021-10-07 | 23.31 | $23.99 | 289000 |
| 2021-10-06 | 23.23 | $23.79 | 220100 |
| 2021-10-05 | 23.18 | $23.93 | 413700 |
| 2021-10-04 | 23.10 | $23.92 | 196900 |
| 2021-10-01 | 23.01 | $23.81 | 367500 |
| 2021-09-30 | 22.93 | $23.41 | 233100 |
| 2021-09-29 | 22.87 | $23.62 | 210600 |
| 2021-09-28 | 22.80 | $23.41 | 206700 |
| 2021-09-27 | 22.73 | $23.72 | 297900 |
| 2021-09-24 | 22.63 | $22.94 | 324300 |
| 2021-09-23 | 22.59 | $22.67 | 369500 |
| 2021-09-22 | 22.59 | $22.04 | 332200 |
| 2021-09-21 | 22.64 | $21.61 | 414200 |
| 2021-09-20 | 22.75 | $21.79 | 478800 |
| 2021-09-17 | 22.85 | $22.62 | 1.9M |
| 2021-09-16 | 22.88 | $22.20 | 437400 |
| 2021-09-15 | 22.95 | $22.36 | 522700 |
| 2021-09-14 | 23.01 | $22.21 | 332900 |
| 2021-09-13 | 23.10 | $22.68 | 355800 |
| 2021-09-10 | 23.14 | $22.27 | 325900 |
| 2021-09-09 | 23.23 | $22.75 | 367200 |
| 2021-09-08 | 23.28 | $22.72 | 319900 |
| 2021-09-07 | 23.34 | $23.22 | 273200 |
| 2021-09-03 | 23.36 | $23.33 | 286400 |
| 2021-09-02 | 23.36 | $23.39 | 310500 |
| 2021-09-01 | 23.36 | $23.39 | 421700 |
| 2021-08-31 | 23.35 | $23.51 | 325200 |
| 2021-08-30 | 23.34 | $23.48 | 333300 |
| 2021-08-27 | 23.32 | $24.06 | 302500 |
| 2021-08-26 | 23.24 | $23.37 | 282900 |
| 2021-08-25 | 23.23 | $23.71 | 379300 |
| 2021-08-24 | 23.18 | $23.64 | 205400 |
| 2021-08-23 | 23.13 | $23.51 | 256700 |
| 2021-08-20 | 23.09 | $23.38 | 312200 |
| 2021-08-19 | 23.06 | $22.94 | 290700 |
| 2021-08-18 | 23.07 | $23.11 | 248500 |
| 2021-08-17 | 23.07 | $23.27 | 317300 |
| 2021-08-16 | 23.05 | $23.39 | 192900 |
| 2021-08-13 | 23.01 | $23.49 | 151800 |
| 2021-08-12 | 22.96 | $23.51 | 227000 |
| 2021-08-11 | 22.91 | $23.67 | 322800 |
| 2021-08-10 | 22.82 | $23.43 | 237900 |
| 2021-08-09 | 22.76 | $23.18 | 288100 |
| 2021-08-06 | 22.72 | $23.31 | 465200 |
| 2021-08-05 | 22.65 | $22.82 | 271300 |
| 2021-08-04 | 22.64 | $22.31 | 238100 |
| 2021-08-03 | 22.67 | $22.63 | 384000 |
| 2021-08-02 | 22.68 | $22.22 | 384000 |
| 2021-07-30 | 22.72 | $22.50 | 419100 |
| 2021-07-29 | 22.75 | $22.79 | 304400 |
| 2021-07-28 | 22.74 | $22.59 | 312700 |
| 2021-07-27 | 22.76 | $22.36 | 275600 |
| 2021-07-26 | 22.80 | $22.26 | 228300 |
| 2021-07-23 | 22.86 | $22.35 | 572500 |
| 2021-07-22 | 22.91 | $21.69 | 209900 |
| 2021-07-21 | 23.04 | $22.35 | 253100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.47
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.81
Average
24.12
Maximum
34.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.47 | $35.72 | 3.4M |
| 2026-07-16 | 34.28 | $36.18 | 1.5M |
| 2026-07-15 | 34.03 | $34.81 | 1.2M |
| 2026-07-14 | 33.89 | $34.23 | 818435 |
| 2026-07-13 | 33.80 | $34.42 | 786420 |
| 2026-07-10 | 33.68 | $34.47 | 763900 |
| 2026-07-09 | 33.54 | $34.01 | 1.1M |
| 2026-07-08 | 33.43 | $33.36 | 1.2M |
| 2026-07-07 | 33.38 | $34.31 | 973448 |
| 2026-07-06 | 33.21 | $34.63 | 847400 |
| 2026-07-02 | 32.99 | $34.39 | 1.0M |
| 2026-07-01 | 32.78 | $34.67 | 1.4M |
| 2026-06-30 | 32.52 | $33.83 | 1.1M |
| 2026-06-29 | 32.32 | $33.90 | 1.1M |
| 2026-06-26 | 32.10 | $33.78 | 3.4M |
| 2026-06-25 | 31.87 | $33.49 | 888200 |
| 2026-06-24 | 31.66 | $32.92 | 1.1M |
| 2026-06-23 | 31.50 | $32.47 | 741041 |
| 2026-06-22 | 31.37 | $31.94 | 595445 |
| 2026-06-18 | 31.29 | $31.61 | 1.7M |
| 2026-06-17 | 31.23 | $31.46 | 973894 |
| 2026-06-16 | 31.18 | $31.89 | 747000 |
| 2026-06-15 | 31.07 | $31.71 | 684000 |
| 2026-06-12 | 30.98 | $32.30 | 612335 |
| 2026-06-11 | 30.82 | $31.78 | 790468 |
| 2026-06-10 | 30.70 | $31.55 | 845700 |
| 2026-06-09 | 30.59 | $31.38 | 1.0M |
| 2026-06-08 | 30.49 | $30.82 | 825800 |
| 2026-06-05 | 30.45 | $30.85 | 880300 |
| 2026-06-04 | 30.40 | $30.54 | 1.6M |
| 2026-06-03 | 30.38 | $29.77 | 887837 |
| 2026-06-02 | 30.44 | $30.46 | 981101 |
| 2026-06-01 | 30.42 | $30.02 | 1.2M |
| 2026-05-29 | 30.46 | $30.76 | 899400 |
| 2026-05-28 | 30.42 | $30.84 | 592133 |
| 2026-05-27 | 30.37 | $30.82 | 544000 |
| 2026-05-26 | 30.32 | $31.15 | 821827 |
| 2026-05-22 | 30.23 | $30.73 | 631349 |
| 2026-05-21 | 30.19 | $30.68 | 971500 |
| 2026-05-20 | 30.14 | $30.46 | 862327 |
| 2026-05-19 | 30.12 | $29.85 | 635331 |
| 2026-05-18 | 30.14 | $29.89 | 695000 |
| 2026-05-15 | 30.16 | $29.66 | 905032 |
| 2026-05-14 | 30.21 | $30.11 | 697205 |
| 2026-05-13 | 30.20 | $29.76 | 907800 |
| 2026-05-12 | 30.23 | $29.92 | 756400 |
| 2026-05-11 | 30.23 | $30.11 | 877816 |
| 2026-05-08 | 30.22 | $30.60 | 777500 |
| 2026-05-07 | 30.16 | $30.43 | 729400 |
| 2026-05-06 | 30.10 | $30.67 | 925400 |
| 2026-05-05 | 30.02 | $30.44 | 579915 |
| 2026-05-04 | 29.95 | $30.01 | 626300 |
| 2026-05-01 | 29.91 | $30.41 | 662400 |
| 2026-04-30 | 29.83 | $30.28 | 808900 |
| 2026-04-29 | 29.75 | $29.91 | 662100 |
| 2026-04-28 | 29.69 | $30.82 | 699900 |
| 2026-04-27 | 29.53 | $30.75 | 811600 |
| 2026-04-24 | 29.36 | $30.58 | 1.5M |
| 2026-04-23 | 29.19 | $29.86 | 1.1M |
| 2026-04-22 | 29.08 | $29.05 | 480200 |
| 2026-04-21 | 29.04 | $29.23 | 868000 |
| 2026-04-20 | 28.97 | $29.67 | 595600 |
| 2026-04-17 | 28.84 | $29.76 | 4.5M |
| 2026-04-16 | 28.69 | $28.94 | 874200 |
| 2026-04-15 | 28.61 | $29.09 | 904200 |
| 2026-04-14 | 28.50 | $29.34 | 448500 |
| 2026-04-13 | 28.36 | $29.50 | 486200 |
| 2026-04-10 | 28.19 | $29.39 | 630300 |
| 2026-04-09 | 28.02 | $29.85 | 767700 |
| 2026-04-08 | 27.79 | $29.22 | 1.1M |
| 2026-04-07 | 27.62 | $28.44 | 715400 |
| 2026-04-06 | 27.51 | $28.59 | 560000 |
| 2026-04-02 | 27.38 | $28.08 | 667300 |
| 2026-04-01 | 27.29 | $28.06 | 758400 |
| 2026-03-31 | 27.21 | $27.88 | 755600 |
| 2026-03-30 | 27.15 | $27.30 | 624100 |
| 2026-03-27 | 27.14 | $27.25 | 624700 |
| 2026-03-26 | 27.15 | $27.70 | 609900 |
| 2026-03-25 | 27.12 | $27.64 | 591500 |
| 2026-03-24 | 27.10 | $27.32 | 700000 |
| 2026-03-23 | 27.12 | $27.07 | 888200 |
| 2026-03-20 | 27.18 | $26.70 | 2.7M |
| 2026-03-19 | 27.28 | $26.72 | 748900 |
| 2026-03-18 | 27.40 | $26.50 | 1.0M |
| 2026-03-17 | 27.56 | $26.84 | 690000 |
| 2026-03-16 | 27.71 | $26.91 | 755600 |
| 2026-03-13 | 27.86 | $26.92 | 623100 |
| 2026-03-12 | 28.03 | $27.03 | 727400 |
| 2026-03-11 | 28.20 | $26.95 | 945400 |
| 2026-03-10 | 28.40 | $27.20 | 922300 |
| 2026-03-09 | 28.59 | $27.12 | 1.2M |
| 2026-03-06 | 28.81 | $27.25 | 651300 |
| 2026-03-05 | 29.03 | $27.75 | 705700 |
| 2026-03-04 | 29.22 | $28.04 | 727400 |
| 2026-03-03 | 29.38 | $28.02 | 889300 |
| 2026-03-02 | 29.55 | $28.20 | 991700 |
| 2026-02-27 | 29.71 | $28.07 | 1.2M |
| 2026-02-26 | 29.88 | $29.40 | 498500 |
| 2026-02-25 | 29.92 | $29.41 | 549300 |
| 2026-02-24 | 29.94 | $28.83 | 623700 |
| 2026-02-23 | 30.01 | $28.81 | 802000 |
| 2026-02-20 | 30.08 | $30.36 | 587600 |
| 2026-02-19 | 29.98 | $29.96 | 600300 |
| 2026-02-18 | 29.91 | $30.20 | 510000 |
| 2026-02-17 | 29.80 | $30.45 | 696900 |
| 2026-02-13 | 29.64 | $30.31 | 606600 |
| 2026-02-12 | 29.49 | $30.19 | 693900 |
| 2026-02-11 | 29.32 | $30.45 | 613400 |
| 2026-02-10 | 29.11 | $30.81 | 978800 |
| 2026-02-09 | 28.84 | $31.16 | 847700 |
| 2026-02-06 | 28.50 | $30.90 | 943000 |
| 2026-02-05 | 28.17 | $30.06 | 848000 |
| 2026-02-04 | 27.90 | $30.12 | 733900 |
| 2026-02-03 | 27.60 | $29.46 | 1.1M |
| 2026-02-02 | 27.35 | $29.17 | 1.1M |
| 2026-01-30 | 27.10 | $28.74 | 2.3M |
| 2026-01-29 | 26.87 | $28.80 | 2.1M |
| 2026-01-28 | 26.63 | $27.20 | 1.9M |
| 2026-01-27 | 26.52 | $27.29 | 1.1M |
| 2026-01-26 | 26.41 | $27.14 | 1.0M |
| 2026-01-23 | 26.30 | $26.84 | 1.2M |
| 2026-01-22 | 26.21 | $27.52 | 919100 |
| 2026-01-21 | 26.05 | $27.68 | 1.3M |
| 2026-01-20 | 25.87 | $26.42 | 1.1M |
| 2026-01-16 | 25.81 | $26.65 | 2.7M |
| 2026-01-15 | 25.73 | $26.81 | 1.2M |
| 2026-01-14 | 25.63 | $25.95 | 1.0M |
| 2026-01-13 | 25.62 | $25.37 | 490400 |
| 2026-01-12 | 25.67 | $25.48 | 620800 |
| 2026-01-09 | 25.72 | $25.80 | 437800 |
| 2026-01-08 | 25.74 | $26.09 | 676300 |
| 2026-01-07 | 25.73 | $25.41 | 667100 |
| 2026-01-06 | 25.80 | $25.55 | 878500 |
| 2026-01-05 | 25.85 | $25.65 | 1.3M |
| 2026-01-02 | 25.89 | $25.09 | 1.8M |
| 2025-12-31 | 25.99 | $25.02 | 1.2M |
| 2025-12-30 | 26.09 | $25.25 | 671800 |
| 2025-12-29 | 26.17 | $25.44 | 591700 |
| 2025-12-26 | 26.23 | $25.72 | 451100 |
| 2025-12-24 | 26.26 | $25.80 | 266900 |
| 2025-12-23 | 26.28 | $25.83 | 514300 |
| 2025-12-22 | 26.29 | $26.11 | 539000 |
| 2025-12-19 | 26.27 | $26.30 | 2.8M |
| 2025-12-18 | 26.21 | $26.55 | 741600 |
| 2025-12-17 | 26.12 | $26.64 | 656900 |
| 2025-12-16 | 26.00 | $26.58 | 556700 |
| 2025-12-15 | 25.87 | $26.98 | 806800 |
| 2025-12-12 | 25.70 | $26.83 | 694200 |
| 2025-12-11 | 25.52 | $26.98 | 507300 |
| 2025-12-10 | 25.32 | $26.84 | 1.2M |
| 2025-12-09 | 25.11 | $26.02 | 780200 |
| 2025-12-08 | 24.98 | $26.12 | 994400 |
| 2025-12-05 | 24.83 | $25.76 | 368600 |
| 2025-12-04 | 24.70 | $25.81 | 477200 |
| 2025-12-03 | 24.55 | $25.58 | 703200 |
| 2025-12-02 | 24.42 | $25.11 | 619100 |
| 2025-12-01 | 24.33 | $24.98 | 524800 |
| 2025-11-28 | 24.24 | $24.88 | 299300 |
| 2025-11-26 | 24.16 | $25.06 | 898800 |
| 2025-11-25 | 24.05 | $25.23 | 648100 |
| 2025-11-24 | 23.92 | $24.30 | 548700 |
| 2025-11-21 | 23.88 | $24.44 | 687200 |
| 2025-11-20 | 23.82 | $23.68 | 433800 |
| 2025-11-19 | 23.84 | $23.65 | 352400 |
| 2025-11-18 | 23.86 | $23.54 | 523200 |
| 2025-11-17 | 23.90 | $23.27 | 454200 |
| 2025-11-14 | 23.97 | $24.16 | 463700 |
| 2025-11-13 | 23.95 | $24.19 | 446800 |
| 2025-11-12 | 23.92 | $24.20 | 533000 |
| 2025-11-11 | 23.90 | $24.15 | 279700 |
| 2025-11-10 | 23.89 | $24.17 | 321300 |
| 2025-11-07 | 23.88 | $24.03 | 403100 |
| 2025-11-06 | 23.89 | $23.65 | 321300 |
| 2025-11-05 | 23.94 | $23.96 | 396700 |
| 2025-11-04 | 23.97 | $23.58 | 558400 |
| 2025-11-03 | 24.05 | $23.67 | 577200 |
| 2025-10-31 | 24.13 | $23.41 | 458700 |
| 2025-10-30 | 24.25 | $23.54 | 534700 |
| 2025-10-29 | 24.36 | $23.58 | 739500 |
| 2025-10-28 | 24.48 | $24.05 | 344800 |
| 2025-10-27 | 24.56 | $24.03 | 447600 |
| 2025-10-24 | 24.65 | $24.09 | 661000 |
| 2025-10-23 | 24.74 | $24.32 | 461000 |
| 2025-10-22 | 24.82 | $24.35 | 425000 |
| 2025-10-21 | 24.90 | $24.35 | 407000 |
| 2025-10-20 | 24.99 | $24.30 | 440300 |
| 2025-10-17 | 25.09 | $23.72 | 623800 |
| 2025-10-16 | 25.26 | $23.26 | 585800 |
| 2025-10-15 | 25.49 | $25.18 | 387000 |
| 2025-10-14 | 25.53 | $25.65 | 364000 |
| 2025-10-13 | 25.53 | $24.93 | 390400 |
| 2025-10-10 | 25.61 | $24.39 | 531500 |
| 2025-10-09 | 25.74 | $25.49 | 356900 |
| 2025-10-08 | 25.77 | $25.77 | 349500 |
| 2025-10-07 | 25.77 | $25.85 | 632600 |
| 2025-10-06 | 25.77 | $26.01 | 611500 |
| 2025-10-03 | 25.75 | $26.07 | 852500 |
| 2025-10-02 | 25.73 | $25.49 | 556700 |
| 2025-10-01 | 25.77 | $25.32 | 566400 |
| 2025-09-30 | 25.83 | $25.25 | 379000 |
| 2025-09-29 | 25.90 | $25.47 | 455000 |
| 2025-09-26 | 25.96 | $25.82 | 317100 |
| 2025-09-25 | 25.99 | $25.81 | 404700 |
| 2025-09-24 | 26.02 | $25.96 | 323300 |
| 2025-09-23 | 26.04 | $25.82 | 434000 |
| 2025-09-22 | 26.07 | $26.02 | 548600 |
| 2025-09-19 | 26.10 | $26.36 | 2.2M |
| 2025-09-18 | 26.08 | $26.36 | 421800 |
| 2025-09-17 | 26.06 | $25.55 | 495400 |
| 2025-09-16 | 26.11 | $25.43 | 462100 |
| 2025-09-15 | 26.18 | $25.51 | 473800 |
| 2025-09-12 | 26.23 | $25.96 | 556900 |
| 2025-09-11 | 26.23 | $26.15 | 627400 |
| 2025-09-10 | 26.21 | $26.15 | 722700 |
| 2025-09-09 | 26.18 | $25.90 | 383800 |
| 2025-09-08 | 26.17 | $26.34 | 401800 |
| 2025-09-05 | 26.10 | $26.38 | 316200 |
| 2025-09-04 | 26.01 | $26.70 | 389300 |
| 2025-09-03 | 25.88 | $26.19 | 327600 |
| 2025-09-02 | 25.79 | $26.28 | 383800 |
| 2025-08-29 | 25.68 | $26.48 | 349000 |
| 2025-08-28 | 25.53 | $26.53 | 382900 |
| 2025-08-27 | 25.37 | $26.79 | 416500 |
| 2025-08-26 | 25.17 | $26.58 | 514300 |
| 2025-08-25 | 24.99 | $26.50 | 552500 |
| 2025-08-22 | 24.80 | $26.55 | 680000 |
| 2025-08-21 | 24.61 | $25.51 | 626100 |
| 2025-08-20 | 24.50 | $25.42 | 1.0M |
| 2025-08-19 | 24.40 | $25.13 | 463200 |
| 2025-08-18 | 24.32 | $24.68 | 310800 |
| 2025-08-15 | 24.29 | $24.66 | 622000 |
| 2025-08-14 | 24.26 | $24.93 | 488800 |
| 2025-08-13 | 24.20 | $25.19 | 618900 |
| 2025-08-12 | 24.12 | $24.51 | 467800 |
| 2025-08-11 | 24.10 | $23.63 | 260800 |
| 2025-08-08 | 24.18 | $23.69 | 184400 |
| 2025-08-07 | 24.25 | $23.55 | 237500 |
| 2025-08-06 | 24.36 | $23.70 | 245700 |
| 2025-08-05 | 24.46 | $23.92 | 336400 |
| 2025-08-04 | 24.54 | $23.89 | 221900 |
| 2025-08-01 | 24.64 | $23.64 | 396000 |
| 2025-07-31 | 24.77 | $24.24 | 413900 |
| 2025-07-30 | 24.85 | $24.49 | 339300 |
| 2025-07-29 | 24.91 | $24.94 | 380700 |
| 2025-07-28 | 24.92 | $25.21 | 462100 |
| 2025-07-25 | 24.90 | $24.86 | 882200 |
| 2025-07-24 | 24.92 | $23.84 | 416800 |
| 2025-07-23 | 25.03 | $24.32 | 287000 |
| 2025-07-22 | 25.10 | $24.62 | 412600 |
| 2025-07-21 | 25.13 | $24.59 | 354100 |
| 2025-07-18 | 25.16 | $24.86 | 365300 |
| 2025-07-17 | 25.16 | $24.92 | 643600 |
| 2025-07-16 | 25.14 | $24.80 | 338100 |
| 2025-07-15 | 25.13 | $24.75 | 320200 |
| 2025-07-14 | 25.11 | $25.78 | 227600 |
| 2025-07-11 | 24.99 | $25.45 | 280800 |
| 2025-07-10 | 24.89 | $25.74 | 272900 |
| 2025-07-09 | 24.76 | $25.72 | 429900 |
| 2025-07-08 | 24.62 | $25.74 | 388000 |
| 2025-07-07 | 24.47 | $25.49 | 382800 |
| 2025-07-03 | 24.34 | $25.86 | 258500 |
| 2025-07-02 | 24.16 | $25.62 | 516900 |
| 2025-07-01 | 23.99 | $25.10 | 323300 |
| 2025-06-30 | 23.87 | $24.26 | 463400 |
| 2025-06-27 | 23.82 | $24.35 | 919100 |
| 2025-06-26 | 23.77 | $24.55 | 455600 |
| 2025-06-25 | 23.70 | $24.07 | 385200 |
| 2025-06-24 | 23.67 | $24.26 | 388500 |
| 2025-06-23 | 23.62 | $23.74 | 373300 |
| 2025-06-20 | 23.63 | $23.15 | 703500 |
| 2025-06-18 | 23.70 | $23.21 | 282800 |
| 2025-06-17 | 23.76 | $23.07 | 321600 |
| 2025-06-16 | 23.86 | $23.17 | 385300 |
| 2025-06-13 | 23.95 | $23.35 | 373800 |
| 2025-06-12 | 24.03 | $23.89 | 256500 |
| 2025-06-11 | 24.07 | $24.03 | 285200 |
| 2025-06-10 | 24.10 | $24.41 | 257200 |
| 2025-06-09 | 24.09 | $24.12 | 291800 |
| 2025-06-06 | 24.11 | $23.96 | 340400 |
| 2025-06-05 | 24.15 | $23.40 | 283800 |
| 2025-06-04 | 24.25 | $23.46 | 246000 |
| 2025-06-03 | 24.34 | $23.88 | 387800 |
| 2025-06-02 | 24.39 | $23.66 | 418300 |
| 2025-05-30 | 24.46 | $24.16 | 547900 |
| 2025-05-29 | 24.48 | $24.27 | 391900 |
| 2025-05-28 | 24.49 | $24.13 | 246500 |
| 2025-05-27 | 24.51 | $24.52 | 371500 |
| 2025-05-23 | 24.48 | $23.99 | 292000 |
| 2025-05-22 | 24.50 | $24.11 | 279600 |
| 2025-05-21 | 24.50 | $24.22 | 241900 |
| 2025-05-20 | 24.50 | $24.89 | 227100 |
| 2025-05-19 | 24.42 | $25.05 | 234400 |
| 2025-05-16 | 24.31 | $25.10 | 332600 |
| 2025-05-15 | 24.19 | $25.06 | 236800 |
| 2025-05-14 | 24.06 | $25.02 | 254500 |
| 2025-05-13 | 23.93 | $25.19 | 235900 |
| 2025-05-12 | 23.76 | $25.07 | 330000 |
| 2025-05-09 | 23.59 | $24.07 | 184300 |
| 2025-05-08 | 23.50 | $24.26 | 308600 |
| 2025-05-07 | 23.39 | $23.77 | 285100 |
| 2025-05-06 | 23.32 | $23.74 | 230400 |
| 2025-05-05 | 23.25 | $23.96 | 311100 |
| 2025-05-02 | 23.14 | $24.00 | 325100 |
| 2025-05-01 | 23.03 | $23.34 | 319100 |
| 2025-04-30 | 22.99 | $23.15 | 471100 |
| 2025-04-29 | 22.97 | $23.42 | 507700 |
| 2025-04-28 | 22.94 | $23.17 | 515100 |
| 2025-04-25 | 22.94 | $22.93 | 710000 |
| 2025-04-24 | 22.97 | $24.00 | 549000 |
| 2025-04-23 | 22.91 | $23.83 | 451600 |
| 2025-04-22 | 22.87 | $23.40 | 413900 |
| 2025-04-21 | 22.88 | $22.63 | 428300 |
| 2025-04-17 | 22.97 | $22.65 | 1.7M |
| 2025-04-16 | 23.07 | $22.40 | 711300 |
| 2025-04-15 | 23.21 | $22.49 | 347500 |
| 2025-04-14 | 23.35 | $22.11 | 532500 |
| 2025-04-11 | 23.54 | $22.05 | 395600 |
| 2025-04-10 | 23.75 | $22.17 | 635300 |
| 2025-04-09 | 23.95 | $23.34 | 678800 |
| 2025-04-08 | 24.06 | $22.10 | 560600 |
| 2025-04-07 | 24.29 | $22.10 | 675300 |
| 2025-04-04 | 24.53 | $22.12 | 570300 |
| 2025-04-03 | 24.79 | $22.88 | 512700 |
| 2025-04-02 | 24.98 | $25.10 | 422700 |
| 2025-04-01 | 24.97 | $24.82 | 270400 |
| 2025-03-31 | 24.99 | $24.98 | 401700 |
| 2025-03-28 | 25.01 | $24.80 | 293400 |
| 2025-03-27 | 25.05 | $25.29 | 300100 |
| 2025-03-26 | 25.06 | $25.32 | 260900 |
| 2025-03-25 | 25.07 | $25.36 | 400000 |
| 2025-03-24 | 25.08 | $25.35 | 330600 |
| 2025-03-21 | 25.11 | $24.75 | 1.0M |
| 2025-03-20 | 25.20 | $24.75 | 347800 |
| 2025-03-19 | 25.31 | $25.03 | 415600 |
| 2025-03-18 | 25.40 | $24.90 | 376700 |
| 2025-03-17 | 25.52 | $24.90 | 362200 |
| 2025-03-14 | 25.65 | $24.85 | 334200 |
| 2025-03-13 | 25.81 | $24.25 | 334700 |
| 2025-03-12 | 26.03 | $24.54 | 519400 |
| 2025-03-11 | 26.26 | $24.27 | 422700 |
| 2025-03-10 | 26.52 | $24.65 | 484800 |
| 2025-03-07 | 26.77 | $25.45 | 330700 |
| 2025-03-06 | 26.96 | $25.49 | 404400 |
| 2025-03-05 | 27.16 | $25.81 | 347200 |
| 2025-03-04 | 27.34 | $25.94 | 383800 |
| 2025-03-03 | 27.52 | $27.14 | 563400 |
| 2025-02-28 | 27.58 | $27.41 | 444100 |
| 2025-02-27 | 27.63 | $27.03 | 339400 |
| 2025-02-26 | 27.71 | $26.92 | 319600 |
| 2025-02-25 | 27.80 | $26.98 | 329300 |
| 2025-02-24 | 27.90 | $26.90 | 452500 |
| 2025-02-21 | 28.01 | $27.06 | 340000 |
| 2025-02-20 | 28.11 | $27.51 | 256300 |
| 2025-02-19 | 28.16 | $27.89 | 239000 |
| 2025-02-18 | 28.18 | $28.19 | 251200 |
| 2025-02-14 | 28.18 | $27.97 | 209600 |
| 2025-02-13 | 28.19 | $28.07 | 285700 |
| 2025-02-12 | 28.18 | $27.80 | 345800 |
| 2025-02-11 | 28.21 | $28.61 | 340200 |
| 2025-02-10 | 28.14 | $28.30 | 334800 |
| 2025-02-07 | 28.09 | $28.61 | 274500 |
| 2025-02-06 | 28.00 | $29.04 | 434900 |
| 2025-02-05 | 27.85 | $28.80 | 404400 |
| 2025-02-04 | 27.72 | $28.24 | 354200 |
| 2025-02-03 | 27.64 | $27.40 | 335500 |
| 2025-01-31 | 27.63 | $28.02 | 570300 |
| 2025-01-30 | 27.55 | $27.85 | 317300 |
| 2025-01-29 | 27.49 | $27.66 | 484300 |
| 2025-01-28 | 27.45 | $27.73 | 576000 |
| 2025-01-27 | 27.39 | $28.23 | 662200 |
| 2025-01-24 | 27.29 | $27.73 | 528400 |
| 2025-01-23 | 27.23 | $27.99 | 475300 |
| 2025-01-22 | 27.14 | $27.95 | 389500 |
| 2025-01-21 | 27.05 | $28.07 | 409600 |
| 2025-01-17 | 26.94 | $27.95 | 1.1M |
| 2025-01-16 | 26.85 | $27.55 | 736300 |
| 2025-01-15 | 26.80 | $27.56 | 441500 |
| 2025-01-14 | 26.76 | $27.22 | 395500 |
| 2025-01-13 | 26.76 | $26.09 | 376500 |
| 2025-01-10 | 26.89 | $25.69 | 453100 |
| 2025-01-08 | 27.06 | $26.46 | 252100 |
| 2025-01-07 | 27.18 | $26.46 | 366200 |
| 2025-01-06 | 27.31 | $26.63 | 377700 |
| 2025-01-03 | 27.43 | $26.73 | 281400 |
| 2025-01-02 | 27.55 | $26.46 | 256600 |
| 2024-12-31 | 27.71 | $26.88 | 188800 |
| 2024-12-30 | 27.85 | $26.98 | 185400 |
| 2024-12-27 | 27.98 | $27.09 | 313100 |
| 2024-12-26 | 28.12 | $27.51 | 197700 |
| 2024-12-24 | 28.23 | $27.40 | 174600 |
| 2024-12-23 | 28.36 | $27.24 | 349500 |
| 2024-12-20 | 28.52 | $27.31 | 2.2M |
| 2024-12-19 | 28.69 | $26.82 | 415100 |
| 2024-12-18 | 28.91 | $26.96 | 637900 |
| 2024-12-17 | 29.12 | $28.59 | 379300 |
| 2024-12-16 | 29.18 | $29.27 | 314200 |
| 2024-12-13 | 29.18 | $28.94 | 295000 |
| 2024-12-12 | 29.21 | $28.97 | 336600 |
| 2024-12-11 | 29.23 | $29.31 | 739900 |
| 2024-12-10 | 29.23 | $28.94 | 466000 |
| 2024-12-09 | 29.26 | $28.95 | 348400 |
| 2024-12-06 | 29.29 | $29.06 | 261900 |
| 2024-12-05 | 29.30 | $28.92 | 409700 |
| 2024-12-04 | 29.33 | $29.14 | 347600 |
| 2024-12-03 | 29.32 | $28.84 | 291900 |
| 2024-12-02 | 29.33 | $29.31 | 432800 |
| 2024-11-29 | 29.27 | $29.53 | 251800 |
| 2024-11-27 | 29.17 | $29.71 | 261700 |
| 2024-11-26 | 29.04 | $29.82 | 284200 |
| 2024-11-25 | 28.88 | $30.34 | 711700 |
| 2024-11-22 | 28.65 | $29.86 | 361800 |
| 2024-11-21 | 28.44 | $29.36 | 491700 |
| 2024-11-20 | 28.26 | $28.67 | 222000 |
| 2024-11-19 | 28.13 | $28.79 | 215400 |
| 2024-11-18 | 27.97 | $28.90 | 270800 |
| 2024-11-15 | 27.79 | $29.10 | 334300 |
| 2024-11-14 | 27.57 | $29.08 | 313800 |
| 2024-11-13 | 27.34 | $29.13 | 550400 |
| 2024-11-12 | 27.09 | $29.35 | 400800 |
| 2024-11-11 | 26.80 | $29.65 | 386000 |
| 2024-11-08 | 26.46 | $28.53 | 442400 |
| 2024-11-07 | 26.22 | $28.13 | 589700 |
| 2024-11-06 | 25.99 | $29.40 | 1.2M |
| 2024-11-05 | 25.63 | $25.83 | 426000 |
| 2024-11-04 | 25.59 | $25.36 | 236000 |
| 2024-11-01 | 25.59 | $25.66 | 260100 |
| 2024-10-31 | 25.56 | $25.58 | 307900 |
| 2024-10-30 | 25.53 | $26.04 | 314900 |
| 2024-10-29 | 25.45 | $25.91 | 625800 |
| 2024-10-28 | 25.37 | $26.33 | 781100 |
| 2024-10-25 | 25.24 | $24.38 | 715500 |
| 2024-10-24 | 25.30 | $25.43 | 478000 |
| 2024-10-23 | 25.26 | $25.48 | 554400 |
| 2024-10-22 | 25.21 | $25.30 | 382200 |
| 2024-10-21 | 25.18 | $25.12 | 573800 |
| 2024-10-18 | 25.17 | $26.04 | 543300 |
| 2024-10-17 | 25.06 | $26.43 | 409700 |
| 2024-10-16 | 24.92 | $26.24 | 369100 |
| 2024-10-15 | 24.79 | $25.82 | 495100 |
| 2024-10-14 | 24.70 | $25.41 | 249800 |
| 2024-10-11 | 24.65 | $25.23 | 274900 |
| 2024-10-10 | 24.61 | $24.47 | 308200 |
| 2024-10-09 | 24.65 | $24.57 | 296700 |
| 2024-10-08 | 24.68 | $24.30 | 453600 |
| 2024-10-07 | 24.73 | $24.21 | 197000 |
| 2024-10-04 | 24.81 | $24.30 | 256500 |
| 2024-10-03 | 24.87 | $23.98 | 307400 |
| 2024-10-02 | 24.98 | $24.03 | 350200 |
| 2024-10-01 | 25.09 | $24.37 | 342800 |
| 2024-09-30 | 25.18 | $25.23 | 413000 |
| 2024-09-27 | 25.19 | $24.81 | 275200 |
| 2024-09-26 | 25.24 | $24.82 | 319900 |
| 2024-09-25 | 25.31 | $24.70 | 324800 |
| 2024-09-24 | 25.39 | $25.13 | 530300 |
| 2024-09-23 | 25.45 | $25.32 | 384500 |
| 2024-09-20 | 25.48 | $25.45 | 1.8M |
| 2024-09-19 | 25.51 | $26.11 | 339100 |
| 2024-09-18 | 25.47 | $25.39 | 424100 |
| 2024-09-17 | 25.50 | $25.39 | 422100 |
| 2024-09-16 | 25.53 | $25.37 | 311100 |
| 2024-09-13 | 25.56 | $25.14 | 280100 |
| 2024-09-12 | 25.60 | $24.62 | 283300 |
| 2024-09-11 | 25.70 | $24.59 | 402800 |
| 2024-09-10 | 25.80 | $25.15 | 304100 |
| 2024-09-09 | 25.83 | $25.32 | 434200 |
| 2024-09-06 | 25.85 | $25.25 | 232000 |
| 2024-09-05 | 25.87 | $25.66 | 416500 |
| 2024-09-04 | 25.84 | $25.97 | 336300 |
| 2024-09-03 | 25.77 | $26.12 | 411900 |
| 2024-08-30 | 25.68 | $26.47 | 311700 |
| 2024-08-29 | 25.56 | $26.52 | 379700 |
| 2024-08-28 | 25.42 | $26.58 | 342200 |
| 2024-08-27 | 25.28 | $26.20 | 263300 |
| 2024-08-26 | 25.19 | $26.58 | 306700 |
| 2024-08-23 | 25.06 | $26.77 | 775800 |
| 2024-08-22 | 24.92 | $25.47 | 174900 |
| 2024-08-21 | 24.92 | $25.31 | 234700 |
| 2024-08-20 | 24.93 | $25.16 | 295100 |
| 2024-08-19 | 24.96 | $25.46 | 291100 |
| 2024-08-16 | 24.97 | $25.04 | 464500 |
| 2024-08-15 | 25.03 | $24.61 | 406800 |
| 2024-08-14 | 25.13 | $24.10 | 258000 |
| 2024-08-13 | 25.29 | $24.29 | 381400 |
| 2024-08-12 | 25.44 | $23.97 | 249000 |
| 2024-08-09 | 25.62 | $24.21 | 210700 |
| 2024-08-08 | 25.78 | $24.40 | 244100 |
| 2024-08-07 | 25.91 | $24.01 | 225200 |
| 2024-08-06 | 26.07 | $24.25 | 374800 |
| 2024-08-05 | 26.20 | $24.34 | 632000 |
| 2024-08-02 | 26.31 | $25.22 | 775500 |
| 2024-08-01 | 26.32 | $26.17 | 755200 |
| 2024-07-31 | 26.21 | $27.36 | 492200 |
| 2024-07-30 | 25.97 | $27.49 | 367500 |
| 2024-07-29 | 25.70 | $27.30 | 473800 |
| 2024-07-26 | 25.41 | $28.09 | 672200 |
| 2024-07-25 | 25.02 | $27.06 | 566600 |
| 2024-07-24 | 24.70 | $26.30 | 415300 |
| 2024-07-23 | 24.43 | $26.68 | 491200 |
| 2024-07-22 | 24.10 | $26.26 | 390200 |
| 2024-07-19 | 23.79 | $26.01 | 558300 |
| 2024-07-18 | 23.47 | $26.11 | 771500 |
| 2024-07-17 | 23.13 | $26.34 | 616800 |
| 2024-07-16 | 22.73 | $25.56 | 735700 |
| 2024-07-15 | 22.39 | $24.47 | 561700 |
| 2024-07-12 | 22.14 | $23.50 | 426100 |
| 2024-07-11 | 21.97 | $23.34 | 528100 |
| 2024-07-10 | 21.80 | $22.43 | 291700 |
| 2024-07-09 | 21.71 | $22.12 | 344000 |
| 2024-07-08 | 21.65 | $21.76 | 347200 |
| 2024-07-05 | 21.62 | $21.70 | 225200 |
| 2024-07-03 | 21.59 | $21.83 | 169200 |
| 2024-07-02 | 21.55 | $22.32 | 263500 |
| 2024-07-01 | 21.46 | $22.15 | 344100 |
| 2024-06-28 | 21.39 | $22.22 | 974900 |
| 2024-06-27 | 21.31 | $21.77 | 223700 |
| 2024-06-26 | 21.28 | $21.59 | 263400 |
| 2024-06-25 | 21.26 | $21.33 | 277200 |
| 2024-06-24 | 21.28 | $21.44 | 414500 |
| 2024-06-21 | 21.29 | $21.08 | 1.3M |
| 2024-06-20 | 21.34 | $21.20 | 229100 |
| 2024-06-18 | 21.39 | $21.18 | 232100 |
| 2024-06-17 | 21.46 | $21.16 | 336900 |
| 2024-06-14 | 21.53 | $20.90 | 374300 |
| 2024-06-13 | 21.65 | $21.04 | 319400 |
| 2024-06-12 | 21.77 | $21.30 | 462600 |
| 2024-06-11 | 21.87 | $20.81 | 393500 |
| 2024-06-10 | 22.03 | $20.93 | 404500 |
| 2024-06-07 | 22.19 | $21.44 | 295900 |
| 2024-06-06 | 22.32 | $21.63 | 216600 |
| 2024-06-05 | 22.44 | $21.44 | 322700 |
| 2024-06-04 | 22.58 | $21.42 | 315500 |
| 2024-06-03 | 22.73 | $21.69 | 278300 |
| 2024-05-31 | 22.87 | $22.30 | 415700 |
| 2024-05-30 | 22.95 | $22.08 | 423900 |
| 2024-05-29 | 23.05 | $21.96 | 435600 |
| 2024-05-28 | 23.17 | $22.24 | 522600 |
| 2024-05-24 | 23.26 | $22.59 | 534300 |
| 2024-05-23 | 23.32 | $22.56 | 275100 |
| 2024-05-22 | 23.38 | $23.08 | 228500 |
| 2024-05-21 | 23.39 | $23.32 | 198700 |
| 2024-05-20 | 23.37 | $23.18 | 247700 |
| 2024-05-17 | 23.36 | $23.66 | 276900 |
| 2024-05-16 | 23.29 | $23.61 | 257400 |
| 2024-05-15 | 23.22 | $23.73 | 332800 |
| 2024-05-14 | 23.12 | $23.78 | 248300 |
| 2024-05-13 | 23.00 | $23.65 | 281200 |
| 2024-05-10 | 22.89 | $23.72 | 279000 |
| 2024-05-09 | 22.75 | $23.55 | 291200 |
| 2024-05-08 | 22.62 | $23.33 | 196600 |
| 2024-05-07 | 22.50 | $23.33 | 271400 |
| 2024-05-06 | 22.37 | $23.37 | 279300 |
| 2024-05-03 | 22.24 | $23.29 | 252200 |
| 2024-05-02 | 22.10 | $23.08 | 288000 |
| 2024-05-01 | 21.98 | $22.69 | 427000 |
| 2024-04-30 | 21.89 | $22.11 | 273200 |
| 2024-04-29 | 21.85 | $22.28 | 287600 |
| 2024-04-26 | 21.79 | $22.57 | 465900 |
| 2024-04-25 | 21.70 | $22.36 | 367700 |
| 2024-04-24 | 21.64 | $22.55 | 304300 |
| 2024-04-23 | 21.55 | $22.60 | 378700 |
| 2024-04-22 | 21.45 | $21.95 | 303500 |
| 2024-04-19 | 21.41 | $21.89 | 476600 |
| 2024-04-18 | 21.38 | $21.06 | 358300 |
| 2024-04-17 | 21.43 | $20.86 | 228100 |
| 2024-04-16 | 21.50 | $20.79 | 212800 |
| 2024-04-15 | 21.57 | $21.07 | 272200 |
| 2024-04-12 | 21.63 | $21.18 | 232900 |
| 2024-04-11 | 21.67 | $21.20 | 241000 |
| 2024-04-10 | 21.71 | $21.12 | 431300 |
| 2024-04-09 | 21.76 | $22.12 | 199700 |
| 2024-04-08 | 21.72 | $21.90 | 177900 |
| 2024-04-05 | 21.69 | $21.63 | 175400 |
| 2024-04-04 | 21.70 | $21.71 | 389800 |
| 2024-04-03 | 21.70 | $21.57 | 246500 |
| 2024-04-02 | 21.72 | $21.59 | 380600 |
| 2024-04-01 | 21.73 | $21.90 | 266500 |
| 2024-03-28 | 21.72 | $22.42 | 351500 |
| 2024-03-27 | 21.65 | $22.25 | 254900 |
| 2024-03-26 | 21.59 | $21.36 | 276600 |
| 2024-03-25 | 21.63 | $21.53 | 148300 |
| 2024-03-22 | 21.64 | $21.56 | 262900 |
| 2024-03-21 | 21.66 | $21.92 | 509200 |
| 2024-03-20 | 21.64 | $21.94 | 372000 |
| 2024-03-19 | 21.62 | $21.12 | 355100 |
| 2024-03-18 | 21.68 | $21.04 | 357000 |
| 2024-03-15 | 21.76 | $21.37 | 1.0M |
| 2024-03-14 | 21.81 | $21.06 | 359500 |
| 2024-03-13 | 21.89 | $21.66 | 257500 |
| 2024-03-12 | 21.92 | $21.61 | 341600 |
| 2024-03-11 | 21.95 | $22.04 | 202600 |
| 2024-03-08 | 21.95 | $22.14 | 274000 |
| 2024-03-07 | 21.93 | $22.16 | 230300 |
| 2024-03-06 | 21.91 | $22.12 | 316400 |
| 2024-03-05 | 21.90 | $22.20 | 370200 |
| 2024-03-04 | 21.87 | $21.59 | 307400 |
| 2024-03-01 | 21.90 | $21.62 | 283500 |
| 2024-02-29 | 21.94 | $21.70 | 289700 |
| 2024-02-28 | 21.97 | $21.67 | 261500 |
| 2024-02-27 | 22.01 | $21.83 | 234900 |
| 2024-02-26 | 22.05 | $21.73 | 259300 |
| 2024-02-23 | 22.10 | $21.83 | 371000 |
| 2024-02-22 | 22.14 | $21.89 | 282500 |
| 2024-02-21 | 22.19 | $22.07 | 425700 |
| 2024-02-20 | 22.23 | $22.12 | 204500 |
| 2024-02-16 | 22.27 | $22.28 | 368500 |
| 2024-02-15 | 22.30 | $22.70 | 304800 |
| 2024-02-14 | 22.28 | $21.87 | 337100 |
| 2024-02-13 | 22.35 | $21.54 | 442300 |
| 2024-02-12 | 22.45 | $22.64 | 393200 |
| 2024-02-09 | 22.45 | $22.18 | 273300 |
| 2024-02-08 | 22.50 | $21.81 | 263100 |
| 2024-02-07 | 22.59 | $21.68 | 261900 |
| 2024-02-06 | 22.69 | $21.86 | 251200 |
| 2024-02-05 | 22.79 | $21.85 | 267000 |
| 2024-02-02 | 22.90 | $22.13 | 336600 |
| 2024-02-01 | 22.98 | $22.36 | 583800 |
| 2024-01-31 | 23.04 | $22.42 | 397600 |
| 2024-01-30 | 23.11 | $23.38 | 341300 |
| 2024-01-29 | 23.08 | $23.53 | 358600 |
| 2024-01-26 | 23.04 | $22.86 | 348700 |
| 2024-01-25 | 23.08 | $23.26 | 407500 |
| 2024-01-24 | 23.08 | $23.45 | 334600 |
| 2024-01-23 | 23.06 | $23.32 | 387500 |
| 2024-01-22 | 23.06 | $23.68 | 428400 |
| 2024-01-19 | 23.02 | $22.93 | 411400 |
| 2024-01-18 | 23.06 | $22.32 | 199700 |
| 2024-01-17 | 23.17 | $22.34 | 337100 |
| 2024-01-16 | 23.27 | $22.22 | 304000 |
| 2024-01-12 | 23.40 | $22.92 | 308000 |
| 2024-01-11 | 23.47 | $23.09 | 650900 |
| 2024-01-10 | 23.51 | $23.28 | 263700 |
| 2024-01-09 | 23.53 | $23.16 | 237600 |
| 2024-01-08 | 23.57 | $23.40 | 319000 |
| 2024-01-05 | 23.57 | $23.03 | 327400 |
| 2024-01-04 | 23.61 | $23.03 | 255300 |
| 2024-01-03 | 23.64 | $22.91 | 314400 |
| 2024-01-02 | 23.67 | $23.66 | 318800 |
| 2023-12-29 | 23.62 | $23.75 | 258500 |
| 2023-12-28 | 23.55 | $24.23 | 220800 |
| 2023-12-27 | 23.41 | $24.28 | 219900 |
| 2023-12-26 | 23.25 | $24.18 | 244100 |
| 2023-12-22 | 23.08 | $23.85 | 339500 |
| 2023-12-21 | 22.93 | $23.70 | 344600 |
| 2023-12-20 | 22.77 | $23.56 | 592100 |
| 2023-12-19 | 22.61 | $24.00 | 477100 |
| 2023-12-18 | 22.40 | $23.56 | 394900 |
| 2023-12-15 | 22.21 | $23.63 | 2.3M |
| 2023-12-14 | 22.00 | $24.01 | 474600 |
| 2023-12-13 | 21.74 | $23.56 | 575200 |
| 2023-12-12 | 21.51 | $22.43 | 342000 |
| 2023-12-11 | 21.37 | $22.73 | 439500 |
| 2023-12-08 | 21.19 | $22.65 | 362300 |
| 2023-12-07 | 21.00 | $22.43 | 268800 |
| 2023-12-06 | 20.81 | $21.92 | 423800 |
| 2023-12-05 | 20.66 | $21.60 | 409800 |
| 2023-12-04 | 20.54 | $21.70 | 333900 |
| 2023-12-01 | 20.39 | $21.25 | 289800 |
| 2023-11-30 | 20.29 | $20.21 | 252200 |
| 2023-11-29 | 20.27 | $20.54 | 277500 |
| 2023-11-28 | 20.21 | $20.30 | 258700 |
| 2023-11-27 | 20.17 | $20.34 | 212100 |
| 2023-11-24 | 20.11 | $20.38 | 84300 |
| 2023-11-22 | 20.04 | $20.40 | 172200 |
| 2023-11-21 | 19.95 | $20.24 | 164900 |
| 2023-11-20 | 19.87 | $20.75 | 257300 |
| 2023-11-17 | 19.73 | $20.92 | 379600 |
| 2023-11-16 | 19.57 | $20.53 | 178400 |
| 2023-11-15 | 19.44 | $20.79 | 222400 |
| 2023-11-14 | 19.28 | $20.61 | 384000 |
| 2023-11-13 | 19.13 | $19.22 | 152300 |
| 2023-11-10 | 19.12 | $19.24 | 213100 |
| 2023-11-09 | 19.11 | $19.20 | 283500 |
| 2023-11-08 | 19.10 | $19.46 | 345500 |
| 2023-11-07 | 19.07 | $19.71 | 203600 |
| 2023-11-06 | 19.02 | $19.89 | 349800 |
| 2023-11-03 | 18.95 | $20.09 | 489600 |
| 2023-11-02 | 18.86 | $19.65 | 434100 |
| 2023-11-01 | 18.81 | $18.48 | 279300 |
| 2023-10-31 | 18.87 | $18.50 | 245700 |
| 2023-10-30 | 18.94 | $18.45 | 259000 |
| 2023-10-27 | 19.02 | $18.17 | 366100 |
| 2023-10-26 | 19.13 | $18.13 | 507100 |
| 2023-10-25 | 19.25 | $17.37 | 605500 |
| 2023-10-24 | 19.45 | $18.58 | 370100 |
| 2023-10-23 | 19.54 | $18.95 | 386500 |
| 2023-10-20 | 19.60 | $19.12 | 472000 |
| 2023-10-19 | 19.64 | $19.49 | 259500 |
| 2023-10-18 | 19.65 | $19.74 | 215300 |
| 2023-10-17 | 19.63 | $20.26 | 346700 |
| 2023-10-16 | 19.57 | $19.78 | 320100 |
| 2023-10-13 | 19.54 | $19.23 | 191800 |
| 2023-10-12 | 19.58 | $19.60 | 177900 |
| 2023-10-11 | 19.58 | $19.78 | 155400 |
| 2023-10-10 | 19.57 | $19.76 | 207500 |
| 2023-10-09 | 19.57 | $19.67 | 206600 |
| 2023-10-06 | 19.57 | $19.72 | 332600 |
| 2023-10-05 | 19.58 | $19.81 | 587000 |
| 2023-10-04 | 19.58 | $19.40 | 297500 |
| 2023-10-03 | 19.62 | $19.33 | 361600 |
| 2023-10-02 | 19.68 | $19.47 | 367100 |
| 2023-09-29 | 19.73 | $19.60 | 382600 |
| 2023-09-28 | 19.78 | $19.41 | 418900 |
| 2023-09-27 | 19.85 | $19.19 | 273800 |
| 2023-09-26 | 19.95 | $19.23 | 409400 |
| 2023-09-25 | 20.06 | $19.56 | 189300 |
| 2023-09-22 | 20.14 | $19.31 | 182500 |
| 2023-09-21 | 20.25 | $19.48 | 218800 |
| 2023-09-20 | 20.35 | $19.60 | 183300 |
| 2023-09-19 | 20.45 | $19.88 | 243900 |
| 2023-09-18 | 20.53 | $19.93 | 262900 |
| 2023-09-15 | 20.61 | $20.27 | 1.4M |
| 2023-09-14 | 20.66 | $20.61 | 301000 |
| 2023-09-13 | 20.69 | $20.25 | 251900 |
| 2023-09-12 | 20.75 | $20.35 | 236800 |
| 2023-09-11 | 20.81 | $20.27 | 226800 |
| 2023-09-08 | 20.89 | $20.42 | 364700 |
| 2023-09-07 | 20.97 | $20.46 | 278200 |
| 2023-09-06 | 21.05 | $20.39 | 198400 |
| 2023-09-05 | 21.15 | $20.65 | 348800 |
| 2023-09-01 | 21.24 | $21.60 | 286000 |
| 2023-08-31 | 21.25 | $20.78 | 301400 |
| 2023-08-30 | 21.35 | $20.92 | 169300 |
| 2023-08-29 | 21.44 | $21.17 | 146500 |
| 2023-08-28 | 21.52 | $21.17 | 154700 |
| 2023-08-25 | 21.61 | $20.88 | 130200 |
| 2023-08-24 | 21.74 | $20.94 | 243500 |
| 2023-08-23 | 21.87 | $20.76 | 197700 |
| 2023-08-22 | 22.02 | $20.73 | 198400 |
| 2023-08-21 | 22.20 | $21.34 | 268000 |
| 2023-08-18 | 22.32 | $21.51 | 401500 |
| 2023-08-17 | 22.43 | $21.35 | 173600 |
| 2023-08-16 | 22.57 | $21.28 | 166300 |
| 2023-08-15 | 22.73 | $21.33 | 336700 |
| 2023-08-14 | 22.89 | $22.01 | 250300 |
| 2023-08-11 | 22.99 | $22.40 | 272300 |
| 2023-08-10 | 23.05 | $22.62 | 458800 |
| 2023-08-09 | 23.08 | $22.90 | 196500 |
| 2023-08-08 | 23.09 | $23.11 | 154400 |
| 2023-08-07 | 23.06 | $23.39 | 181500 |
| 2023-08-04 | 23.00 | $23.20 | 174300 |
| 2023-08-03 | 22.95 | $23.12 | 210700 |
| 2023-08-02 | 22.89 | $22.88 | 220900 |
| 2023-08-01 | 22.84 | $22.92 | 266900 |
| 2023-07-31 | 22.77 | $23.09 | 314800 |
| 2023-07-28 | 22.68 | $23.03 | 328300 |
| 2023-07-27 | 22.58 | $22.98 | 460100 |
| 2023-07-26 | 22.48 | $23.53 | 246000 |
| 2023-07-25 | 22.31 | $22.82 | 260000 |
| 2023-07-24 | 22.19 | $22.95 | 272400 |
| 2023-07-21 | 22.05 | $22.72 | 496900 |
| 2023-07-20 | 21.93 | $23.89 | 381400 |
| 2023-07-19 | 21.68 | $24.02 | 449400 |
| 2023-07-18 | 21.40 | $23.05 | 375000 |
| 2023-07-17 | 21.21 | $22.34 | 237700 |
| 2023-07-14 | 21.09 | $21.90 | 216700 |
| 2023-07-13 | 21.01 | $22.06 | 214800 |
| 2023-07-12 | 20.91 | $21.80 | 361300 |
| 2023-07-11 | 20.84 | $21.44 | 301200 |
| 2023-07-10 | 20.80 | $21.51 | 513300 |
| 2023-07-07 | 20.76 | $20.56 | 281200 |
| 2023-07-06 | 20.82 | $20.08 | 263000 |
| 2023-07-05 | 20.92 | $20.40 | 217000 |
| 2023-07-03 | 21.00 | $20.71 | 100200 |
| 2023-06-30 | 21.05 | $20.44 | 235500 |
| 2023-06-29 | 21.12 | $20.86 | 197000 |
| 2023-06-28 | 21.14 | $20.58 | 241200 |
| 2023-06-27 | 21.18 | $20.55 | 225000 |
| 2023-06-26 | 21.22 | $20.44 | 247800 |
| 2023-06-23 | 21.27 | $20.39 | 826000 |
| 2023-06-22 | 21.32 | $20.66 | 273600 |
| 2023-06-21 | 21.34 | $21.36 | 353500 |
| 2023-06-20 | 21.28 | $21.79 | 326000 |
| 2023-06-16 | 21.17 | $21.73 | 1.4M |
| 2023-06-15 | 21.06 | $21.86 | 343800 |
| 2023-06-14 | 20.92 | $21.55 | 357500 |
| 2023-06-13 | 20.80 | $22.10 | 337800 |
| 2023-06-12 | 20.61 | $21.46 | 298300 |
| 2023-06-09 | 20.46 | $21.77 | 210700 |
| 2023-06-08 | 20.27 | $22.06 | 272300 |
| 2023-06-07 | 20.03 | $22.27 | 544600 |
| 2023-06-06 | 19.75 | $21.35 | 430100 |
| 2023-06-05 | 19.56 | $20.15 | 326300 |
| 2023-06-02 | 19.47 | $20.85 | 394100 |
| 2023-06-01 | 19.31 | $19.48 | 257800 |
| 2023-05-31 | 19.28 | $18.96 | 318500 |
| 2023-05-30 | 19.30 | $19.70 | 210900 |
| 2023-05-26 | 19.25 | $19.66 | 165900 |
| 2023-05-25 | 19.22 | $19.57 | 211800 |
| 2023-05-24 | 19.19 | $19.86 | 250600 |
| 2023-05-23 | 19.14 | $19.88 | 280600 |
| 2023-05-22 | 19.09 | $19.64 | 253300 |
| 2023-05-19 | 19.06 | $19.01 | 260400 |
| 2023-05-18 | 19.10 | $19.48 | 303200 |
| 2023-05-17 | 19.11 | $19.55 | 386500 |
| 2023-05-16 | 19.11 | $18.28 | 214400 |
| 2023-05-15 | 19.24 | $18.60 | 161800 |
| 2023-05-12 | 19.36 | $18.29 | 190400 |
| 2023-05-11 | 19.51 | $18.20 | 224000 |
| 2023-05-10 | 19.69 | $18.68 | 222000 |
| 2023-05-09 | 19.83 | $18.72 | 193900 |
| 2023-05-08 | 19.97 | $18.93 | 326500 |
| 2023-05-05 | 20.11 | $19.67 | 355800 |
| 2023-05-04 | 20.18 | $18.94 | 342900 |
| 2023-05-03 | 20.33 | $19.42 | 347400 |
| 2023-05-02 | 20.44 | $19.50 | 392100 |
| 2023-05-01 | 20.56 | $20.42 | 290100 |
| 2023-04-28 | 20.60 | $20.70 | 371700 |
| 2023-04-27 | 20.61 | $20.48 | 289000 |
| 2023-04-26 | 20.65 | $19.96 | 313800 |
| 2023-04-25 | 20.75 | $19.98 | 295100 |
| 2023-04-24 | 20.86 | $20.55 | 325500 |
| 2023-04-21 | 20.93 | $20.69 | 374400 |
| 2023-04-20 | 20.99 | $20.67 | 290700 |
| 2023-04-19 | 21.06 | $20.88 | 243100 |
| 2023-04-18 | 21.12 | $20.44 | 275700 |
| 2023-04-17 | 21.22 | $20.87 | 339600 |
| 2023-04-14 | 21.29 | $20.49 | 321500 |
| 2023-04-13 | 21.40 | $20.84 | 295400 |
| 2023-04-12 | 21.49 | $20.57 | 274400 |
| 2023-04-11 | 21.60 | $20.87 | 383800 |
| 2023-04-10 | 21.69 | $21.17 | 359000 |
| 2023-04-06 | 21.76 | $21.07 | 263800 |
| 2023-04-05 | 21.84 | $21.11 | 362200 |
| 2023-04-04 | 21.93 | $21.17 | 450400 |
| 2023-04-03 | 22.02 | $21.60 | 365200 |
| 2023-03-31 | 22.09 | $21.77 | 399400 |
| 2023-03-30 | 22.15 | $21.37 | 297900 |
| 2023-03-29 | 22.26 | $21.98 | 317500 |
| 2023-03-28 | 22.33 | $22.03 | 540000 |
| 2023-03-27 | 22.40 | $22.54 | 575200 |
| 2023-03-24 | 22.44 | $22.97 | 642700 |
| 2023-03-23 | 22.45 | $22.22 | 1.2M |
| 2023-03-22 | 22.55 | $22.08 | 743300 |
| 2023-03-21 | 22.67 | $23.08 | 860800 |
| 2023-03-20 | 22.70 | $21.30 | 507700 |
| 2023-03-17 | 22.93 | $21.49 | 1.6M |
| 2023-03-16 | 23.15 | $22.40 | 480800 |
| 2023-03-15 | 23.30 | $21.55 | 632800 |
| 2023-03-14 | 23.55 | $21.93 | 606400 |
| 2023-03-13 | 23.78 | $21.56 | 1.1M |
| 2023-03-10 | 24.07 | $22.15 | 536800 |
| 2023-03-09 | 24.32 | $22.17 | 390600 |
| 2023-03-08 | 24.58 | $23.35 | 230200 |
| 2023-03-07 | 24.74 | $23.30 | 234000 |
| 2023-03-06 | 24.93 | $24.03 | 418900 |
| 2023-03-03 | 25.05 | $24.63 | 167000 |
| 2023-03-02 | 25.12 | $24.38 | 166700 |
| 2023-03-01 | 25.22 | $24.90 | 258300 |
| 2023-02-28 | 25.27 | $24.64 | 309900 |
| 2023-02-27 | 25.35 | $24.89 | 207600 |
| 2023-02-24 | 25.40 | $25.07 | 202700 |
| 2023-02-23 | 25.43 | $25.14 | 155800 |
| 2023-02-22 | 25.44 | $25.07 | 289500 |
| 2023-02-21 | 25.44 | $25.08 | 215300 |
| 2023-02-17 | 25.44 | $25.52 | 217000 |
| 2023-02-16 | 25.39 | $25.03 | 152100 |
| 2023-02-15 | 25.38 | $25.38 | 151400 |
| 2023-02-14 | 25.32 | $25.28 | 184000 |
| 2023-02-13 | 25.27 | $25.63 | 162400 |
| 2023-02-10 | 25.18 | $25.71 | 156300 |
| 2023-02-09 | 25.08 | $25.66 | 178700 |
| 2023-02-08 | 24.98 | $25.94 | 173400 |
| 2023-02-07 | 24.84 | $26.13 | 226600 |
| 2023-02-06 | 24.69 | $25.96 | 223700 |
| 2023-02-03 | 24.54 | $26.24 | 391700 |
| 2023-02-02 | 24.37 | $26.06 | 329400 |
| 2023-02-01 | 24.20 | $25.54 | 402600 |
| 2023-01-31 | 24.08 | $25.33 | 395900 |
| 2023-01-30 | 23.97 | $24.34 | 326900 |
| 2023-01-27 | 23.96 | $24.26 | 558500 |
| 2023-01-26 | 23.96 | $23.38 | 204900 |
| 2023-01-25 | 24.04 | $23.12 | 179000 |
| 2023-01-24 | 24.15 | $23.34 | 214300 |
| 2023-01-23 | 24.25 | $23.54 | 299400 |
| 2023-01-20 | 24.33 | $23.56 | 359100 |
| 2023-01-19 | 24.40 | $23.27 | 266400 |
| 2023-01-18 | 24.51 | $23.41 | 267500 |
| 2023-01-17 | 24.61 | $24.24 | 213200 |
| 2023-01-13 | 24.63 | $24.66 | 261800 |
| 2023-01-12 | 24.60 | $24.85 | 315000 |
| 2023-01-11 | 24.55 | $24.92 | 305200 |
| 2023-01-10 | 24.50 | $24.91 | 277400 |
| 2023-01-09 | 24.45 | $24.73 | 278200 |
| 2023-01-06 | 24.42 | $25.49 | 364500 |
| 2023-01-05 | 24.31 | $24.84 | 320000 |
| 2023-01-04 | 24.27 | $24.69 | 386500 |
| 2023-01-03 | 24.24 | $24.43 | 393500 |
| 2022-12-30 | 24.25 | $24.23 | 201200 |
| 2022-12-29 | 24.29 | $24.37 | 188000 |
| 2022-12-28 | 24.33 | $24.01 | 185000 |
| 2022-12-27 | 24.41 | $24.28 | 139100 |
| 2022-12-23 | 24.47 | $24.28 | 157800 |
| 2022-12-22 | 24.54 | $24.06 | 251500 |
| 2022-12-21 | 24.64 | $24.29 | 376700 |
| 2022-12-20 | 24.73 | $23.83 | 364300 |
| 2022-12-19 | 24.87 | $23.90 | 377600 |
| 2022-12-16 | 25.01 | $23.66 | 2.2M |
| 2022-12-15 | 25.18 | $23.59 | 359000 |
| 2022-12-14 | 25.36 | $24.13 | 406000 |
| 2022-12-13 | 25.50 | $24.71 | 603000 |
| 2022-12-12 | 25.59 | $24.95 | 262500 |
| 2022-12-09 | 25.65 | $24.95 | 226400 |
| 2022-12-08 | 25.73 | $25.22 | 176500 |
| 2022-12-07 | 25.78 | $25.08 | 256800 |
| 2022-12-06 | 25.84 | $25.09 | 355900 |
| 2022-12-05 | 25.91 | $25.28 | 418400 |
| 2022-12-02 | 25.96 | $26.68 | 294000 |
| 2022-12-01 | 25.88 | $26.61 | 344800 |
| 2022-11-30 | 25.79 | $26.43 | 634200 |
| 2022-11-29 | 25.72 | $26.05 | 296700 |
| 2022-11-28 | 25.68 | $25.86 | 327500 |
| 2022-11-25 | 25.66 | $25.99 | 92200 |
| 2022-11-23 | 25.63 | $25.95 | 202100 |
| 2022-11-22 | 25.59 | $26.05 | 274800 |
| 2022-11-21 | 25.54 | $25.61 | 225100 |
| 2022-11-18 | 25.52 | $25.41 | 396600 |
| 2022-11-17 | 25.51 | $25.03 | 194300 |
| 2022-11-16 | 25.53 | $25.19 | 255500 |
| 2022-11-15 | 25.53 | $25.70 | 237700 |
| 2022-11-14 | 25.47 | $25.53 | 265500 |
| 2022-11-11 | 25.42 | $25.71 | 218700 |
| 2022-11-10 | 25.34 | $26.11 | 352100 |
| 2022-11-09 | 25.21 | $25.27 | 318900 |
| 2022-11-08 | 25.15 | $25.81 | 335300 |
| 2022-11-07 | 25.01 | $25.91 | 298600 |
| 2022-11-04 | 24.85 | $25.81 | 270100 |
| 2022-11-03 | 24.68 | $25.15 | 222900 |
| 2022-11-02 | 24.55 | $25.33 | 444000 |
| 2022-11-01 | 24.40 | $26.07 | 308300 |
| 2022-10-31 | 24.16 | $26.07 | 482500 |
| 2022-10-28 | 23.89 | $25.85 | 505700 |
| 2022-10-27 | 23.63 | $24.96 | 246300 |
| 2022-10-26 | 23.43 | $24.59 | 350400 |
| 2022-10-25 | 23.25 | $24.52 | 493000 |
| 2022-10-24 | 23.07 | $24.38 | 362500 |
| 2022-10-21 | 22.88 | $23.71 | 382800 |
| 2022-10-20 | 22.75 | $23.12 | 366800 |
| 2022-10-19 | 22.67 | $23.90 | 294000 |
| 2022-10-18 | 22.51 | $23.81 | 292700 |
| 2022-10-17 | 22.35 | $23.81 | 345500 |
| 2022-10-14 | 22.19 | $23.27 | 315900 |
| 2022-10-13 | 22.07 | $23.37 | 317900 |
| 2022-10-12 | 21.93 | $22.09 | 240100 |
| 2022-10-11 | 21.91 | $22.15 | 389700 |
| 2022-10-10 | 21.89 | $22.09 | 190600 |
| 2022-10-07 | 21.87 | $21.80 | 348200 |
| 2022-10-06 | 21.88 | $22.27 | 226300 |
| 2022-10-05 | 21.83 | $22.31 | 184500 |
| 2022-10-04 | 21.79 | $22.44 | 309800 |
| 2022-10-03 | 21.72 | $21.56 | 300700 |
| 2022-09-30 | 21.73 | $21.08 | 403800 |
| 2022-09-29 | 21.80 | $21.35 | 275800 |
| 2022-09-28 | 21.83 | $21.66 | 418600 |
| 2022-09-27 | 21.84 | $21.45 | 267000 |
| 2022-09-26 | 21.88 | $21.68 | 253600 |
| 2022-09-23 | 21.89 | $21.82 | 290000 |
| 2022-09-22 | 21.89 | $21.96 | 265500 |
| 2022-09-21 | 21.88 | $22.26 | 268900 |
| 2022-09-20 | 21.85 | $22.40 | 226800 |
| 2022-09-19 | 21.81 | $22.44 | 264300 |
| 2022-09-16 | 21.76 | $21.99 | 997400 |
| 2022-09-15 | 21.77 | $21.84 | 282000 |
| 2022-09-14 | 21.80 | $21.57 | 268700 |
| 2022-09-13 | 21.86 | $21.50 | 297100 |
| 2022-09-12 | 21.95 | $22.12 | 310000 |
| 2022-09-09 | 21.97 | $21.87 | 234600 |
| 2022-09-08 | 22.03 | $21.59 | 252600 |
| 2022-09-07 | 22.12 | $21.28 | 318000 |
| 2022-09-06 | 22.24 | $21.10 | 317500 |
| 2022-09-02 | 22.39 | $21.43 | 214100 |
| 2022-09-01 | 22.51 | $21.48 | 270500 |
| 2022-08-31 | 22.63 | $21.58 | 203400 |
| 2022-08-30 | 22.74 | $21.96 | 243900 |
| 2022-08-29 | 22.81 | $21.77 | 226600 |
| 2022-08-26 | 22.91 | $22.29 | 369100 |
| 2022-08-25 | 22.96 | $22.74 | 255600 |
| 2022-08-24 | 22.96 | $22.56 | 160600 |
| 2022-08-23 | 22.97 | $22.60 | 166000 |
| 2022-08-22 | 22.98 | $22.86 | 256900 |
| 2022-08-19 | 22.96 | $23.36 | 777300 |
| 2022-08-18 | 22.88 | $23.68 | 163900 |
| 2022-08-17 | 22.76 | $23.64 | 228900 |
| 2022-08-16 | 22.63 | $23.75 | 284800 |
| 2022-08-15 | 22.48 | $23.58 | 199200 |
| 2022-08-12 | 22.32 | $23.34 | 185500 |
| 2022-08-11 | 22.17 | $22.91 | 267100 |
| 2022-08-10 | 22.05 | $22.60 | 271200 |
| 2022-08-09 | 21.93 | $22.40 | 316900 |
| 2022-08-08 | 21.82 | $22.26 | 211400 |
| 2022-08-05 | 21.72 | $22.29 | 188300 |
| 2022-08-04 | 21.60 | $22.11 | 198500 |
| 2022-08-03 | 21.48 | $22.20 | 228200 |
| 2022-08-02 | 21.34 | $21.96 | 262000 |
| 2022-08-01 | 21.22 | $22.43 | 284500 |
| 2022-07-29 | 21.04 | $22.34 | 271700 |
| 2022-07-28 | 20.86 | $22.10 | 238200 |
| 2022-07-27 | 20.68 | $22.08 | 315100 |
| 2022-07-26 | 20.50 | $21.94 | 274000 |
| 2022-07-25 | 20.31 | $21.95 | 438500 |
| 2022-07-22 | 20.12 | $21.46 | 467700 |
| 2022-07-21 | 19.96 | $20.98 | 317600 |
| 2022-07-20 | 19.84 | $20.86 | 327700 |
| 2022-07-19 | 19.73 | $20.71 | 439300 |
| 2022-07-18 | 19.63 | $19.95 | 283000 |
| 2022-07-15 | 19.60 | $19.69 | 281400 |
| 2022-07-14 | 19.59 | $19.02 | 168100 |
| 2022-07-13 | 19.64 | $19.38 | 241000 |
| 2022-07-12 | 19.66 | $19.63 | 206200 |
| 2022-07-11 | 19.66 | $19.69 | 166900 |
| 2022-07-08 | 19.66 | $19.84 | 222100 |
| 2022-07-07 | 19.64 | $19.74 | 276200 |
| 2022-07-06 | 19.64 | $19.82 | 393500 |
| 2022-07-05 | 19.64 | $19.78 | 512100 |
| 2022-07-01 | 19.64 | $19.78 | 352400 |
| 2022-06-30 | 19.65 | $19.40 | 444100 |
| 2022-06-29 | 19.71 | $19.44 | 267700 |
| 2022-06-28 | 19.77 | $19.67 | 262400 |
| 2022-06-27 | 19.81 | $19.72 | 325700 |
| 2022-06-24 | 19.86 | $19.74 | 877200 |
| 2022-06-23 | 19.91 | $19.41 | 203800 |
| 2022-06-22 | 20.00 | $19.70 | 365500 |
| 2022-06-21 | 20.06 | $19.79 | 333400 |
| 2022-06-17 | 20.12 | $19.33 | 844900 |
| 2022-06-16 | 20.23 | $19.09 | 443300 |
| 2022-06-15 | 20.36 | $19.68 | 392100 |
| 2022-06-14 | 20.45 | $19.55 | 333400 |
| 2022-06-13 | 20.55 | $19.36 | 396100 |
| 2022-06-10 | 20.67 | $19.66 | 428300 |
| 2022-06-09 | 20.77 | $20.01 | 341200 |
| 2022-06-08 | 20.83 | $20.63 | 173300 |
| 2022-06-07 | 20.83 | $21.08 | 201800 |
| 2022-06-06 | 20.79 | $21.05 | 676200 |
| 2022-06-03 | 20.75 | $20.77 | 239400 |
| 2022-06-02 | 20.74 | $21.10 | 315300 |
| 2022-06-01 | 20.69 | $20.70 | 490500 |
| 2022-05-31 | 20.69 | $20.98 | 355400 |
| 2022-05-27 | 20.66 | $21.35 | 228400 |
| 2022-05-26 | 20.59 | $21.20 | 330600 |
| 2022-05-25 | 20.53 | $20.93 | 303200 |
| 2022-05-24 | 20.49 | $20.73 | 258700 |
| 2022-05-23 | 20.48 | $20.75 | 273200 |
| 2022-05-20 | 20.47 | $20.37 | 325000 |
| 2022-05-19 | 20.50 | $20.07 | 425300 |
| 2022-05-18 | 20.57 | $20.46 | 466600 |
| 2022-05-17 | 20.62 | $20.71 | 242200 |
| 2022-05-16 | 20.65 | $20.04 | 249500 |
| 2022-05-13 | 20.76 | $20.20 | 213500 |
| 2022-05-12 | 20.85 | $20.28 | 280100 |
| 2022-05-11 | 20.95 | $20.13 | 261900 |
| 2022-05-10 | 21.07 | $20.26 | 358000 |
| 2022-05-09 | 21.18 | $20.62 | 267000 |
| 2022-05-06 | 21.27 | $20.70 | 308300 |
| 2022-05-05 | 21.35 | $21.02 | 280800 |
| 2022-05-04 | 21.40 | $21.45 | 316100 |
| 2022-05-03 | 21.42 | $20.85 | 289000 |
| 2022-05-02 | 21.51 | $20.81 | 383300 |
| 2022-04-29 | 21.61 | $20.45 | 376800 |
| 2022-04-28 | 21.76 | $21.06 | 391600 |
| 2022-04-27 | 21.86 | $20.60 | 374300 |
| 2022-04-26 | 22.02 | $20.94 | 349000 |
| 2022-04-25 | 22.17 | $21.72 | 562000 |
| 2022-04-22 | 22.25 | $21.59 | 362900 |
| 2022-04-21 | 22.35 | $22.67 | 293500 |
| 2022-04-20 | 22.35 | $22.91 | 259100 |
| 2022-04-19 | 22.34 | $22.62 | 255800 |
| 2022-04-18 | 22.36 | $21.89 | 194500 |
| 2022-04-14 | 22.47 | $21.78 | 319400 |
| 2022-04-13 | 22.59 | $22.01 | 349500 |
| 2022-04-12 | 22.71 | $21.48 | 266300 |
| 2022-04-11 | 22.88 | $21.67 | 235200 |
| 2022-04-08 | 23.05 | $21.75 | 290000 |
| 2022-04-07 | 23.23 | $21.87 | 308900 |
| 2022-04-06 | 23.40 | $22.10 | 377400 |
| 2022-04-05 | 23.55 | $22.49 | 378500 |
| 2022-04-04 | 23.67 | $22.73 | 533300 |
| 2022-04-01 | 23.77 | $23.03 | 498200 |
| 2022-03-31 | 23.84 | $23.05 | 352000 |
| 2022-03-30 | 23.92 | $23.65 | 565800 |
| 2022-03-29 | 23.94 | $24.23 | 353400 |
| 2022-03-28 | 23.91 | $23.87 | 238600 |
| 2022-03-25 | 23.91 | $24.00 | 253800 |
| 2022-03-24 | 23.90 | $23.62 | 278900 |
| 2022-03-23 | 23.94 | $23.34 | 332100 |
| 2022-03-22 | 24.00 | $24.31 | 213200 |
| 2022-03-21 | 23.98 | $23.97 | 430500 |
| 2022-03-18 | 24.00 | $24.53 | 1.4M |
| 2022-03-17 | 23.97 | $24.24 | 380700 |
| 2022-03-16 | 23.97 | $24.54 | 458900 |
| 2022-03-15 | 23.95 | $23.82 | 372500 |
| 2022-03-14 | 24.00 | $23.85 | 367000 |
| 2022-03-11 | 24.06 | $24.00 | 347000 |
| 2022-03-10 | 24.10 | $23.63 | 337400 |
| 2022-03-09 | 24.20 | $23.57 | 414200 |
| 2022-03-08 | 24.31 | $22.98 | 343700 |
| 2022-03-07 | 24.49 | $22.92 | 310900 |
| 2022-03-04 | 24.68 | $23.68 | 271700 |
| 2022-03-03 | 24.81 | $24.39 | 231700 |
| 2022-03-02 | 24.87 | $24.47 | 215700 |
| 2022-03-01 | 24.93 | $23.48 | 396100 |
| 2022-02-28 | 25.10 | $24.58 | 324500 |
| 2022-02-25 | 25.16 | $25.04 | 252200 |
| 2022-02-24 | 25.17 | $24.17 | 283700 |
| 2022-02-23 | 25.28 | $24.70 | 244200 |
| 2022-02-22 | 25.34 | $25.09 | 231800 |
| 2022-02-18 | 25.36 | $25.35 | 200400 |
| 2022-02-17 | 25.36 | $25.19 | 213100 |
| 2022-02-16 | 25.38 | $25.66 | 176000 |
| 2022-02-15 | 25.35 | $25.62 | 213100 |
| 2022-02-14 | 25.32 | $25.04 | 291500 |
| 2022-02-11 | 25.37 | $25.36 | 297700 |
| 2022-02-10 | 25.38 | $25.41 | 349000 |
| 2022-02-09 | 25.40 | $25.44 | 278400 |
| 2022-02-08 | 25.41 | $26.01 | 275400 |
| 2022-02-07 | 25.38 | $25.18 | 208600 |
| 2022-02-04 | 25.43 | $25.17 | 302000 |
| 2022-02-03 | 25.49 | $25.16 | 319000 |
| 2022-02-02 | 25.54 | $25.25 | 362000 |
| 2022-02-01 | 25.59 | $25.38 | 353500 |
| 2022-01-31 | 25.63 | $25.21 | 634100 |
| 2022-01-28 | 25.68 | $24.86 | 385100 |
| 2022-01-27 | 25.76 | $24.79 | 276600 |
| 2022-01-26 | 25.84 | $25.47 | 355300 |
| 2022-01-25 | 25.86 | $25.85 | 238300 |
| 2022-01-24 | 25.83 | $25.75 | 394800 |
| 2022-01-21 | 25.80 | $25.10 | 490400 |
| 2022-01-20 | 25.83 | $25.21 | 241400 |
| 2022-01-19 | 25.85 | $25.71 | 187500 |
| 2022-01-18 | 25.80 | $26.37 | 250300 |
| 2022-01-14 | 25.68 | $26.73 | 204700 |
| 2022-01-13 | 25.51 | $26.48 | 168200 |
| 2022-01-12 | 25.35 | $26.29 | 277600 |
| 2022-01-11 | 25.20 | $26.34 | 214900 |
| 2022-01-10 | 25.03 | $26.52 | 267700 |
| 2022-01-07 | 24.82 | $26.50 | 280200 |
| 2022-01-06 | 24.61 | $26.35 | 272300 |
| 2022-01-05 | 24.39 | $25.39 | 252600 |
| 2022-01-04 | 24.27 | $25.36 | 213100 |
| 2022-01-03 | 24.13 | $24.85 | 238000 |
| 2021-12-31 | 24.04 | $24.38 | 218000 |
| 2021-12-30 | 23.99 | $24.29 | 227400 |
| 2021-12-29 | 23.95 | $24.48 | 192700 |
| 2021-12-28 | 23.88 | $24.47 | 195900 |
| 2021-12-27 | 23.80 | $24.48 | 173700 |
| 2021-12-23 | 23.72 | $24.19 | 148100 |
| 2021-12-22 | 23.67 | $24.13 | 245400 |
| 2021-12-21 | 23.64 | $23.86 | 355600 |
| 2021-12-20 | 23.64 | $23.11 | 619500 |
| 2021-12-17 | 23.71 | $24.19 | 2.2M |
| 2021-12-16 | 23.69 | $23.73 | 437400 |
| 2021-12-15 | 23.72 | $23.32 | 954400 |
| 2021-12-14 | 23.80 | $23.46 | 621500 |
| 2021-12-13 | 23.87 | $23.27 | 347000 |
| 2021-12-10 | 23.97 | $23.66 | 195500 |
| 2021-12-09 | 24.04 | $23.64 | 188500 |
| 2021-12-08 | 24.12 | $24.05 | 264400 |
| 2021-12-07 | 24.17 | $23.95 | 269300 |
| 2021-12-06 | 24.24 | $24.16 | 366900 |
| 2021-12-03 | 24.29 | $23.20 | 299000 |
| 2021-12-02 | 24.45 | $23.72 | 271900 |
| 2021-12-01 | 24.55 | $22.89 | 277700 |
| 2021-11-30 | 24.74 | $23.00 | 368100 |
| 2021-11-29 | 24.93 | $23.52 | 326100 |
| 2021-11-26 | 25.07 | $23.88 | 316300 |
| 2021-11-24 | 25.18 | $25.21 | 126400 |
| 2021-11-23 | 25.15 | $25.50 | 211300 |
| 2021-11-22 | 25.09 | $25.27 | 247200 |
| 2021-11-19 | 25.05 | $24.81 | 274500 |
| 2021-11-18 | 25.06 | $24.96 | 222200 |
| 2021-11-17 | 25.04 | $24.85 | 411700 |
| 2021-11-16 | 25.03 | $25.28 | 193200 |
| 2021-11-15 | 24.97 | $25.31 | 212100 |
| 2021-11-12 | 24.91 | $25.31 | 155200 |
| 2021-11-11 | 24.83 | $25.64 | 211200 |
| 2021-11-10 | 24.71 | $25.79 | 307800 |
| 2021-11-09 | 24.57 | $25.56 | 519700 |
| 2021-11-08 | 24.44 | $25.61 | 389700 |
| 2021-11-05 | 24.29 | $25.17 | 317500 |
| 2021-11-04 | 24.18 | $24.44 | 350500 |
| 2021-11-03 | 24.14 | $24.84 | 235800 |
| 2021-11-02 | 24.06 | $24.15 | 173900 |
| 2021-11-01 | 24.04 | $24.59 | 273700 |
| 2021-10-29 | 23.98 | $23.78 | 236700 |
| 2021-10-28 | 23.99 | $23.91 | 223000 |
| 2021-10-27 | 23.99 | $23.65 | 277900 |
| 2021-10-26 | 24.01 | $24.55 | 293000 |
| 2021-10-25 | 23.94 | $24.84 | 283400 |
| 2021-10-22 | 23.84 | $24.62 | 422200 |
| 2021-10-21 | 23.75 | $24.01 | 313000 |
| 2021-10-20 | 23.72 | $24.14 | 170700 |
| 2021-10-19 | 23.66 | $23.56 | 139800 |
| 2021-10-18 | 23.65 | $23.54 | 203300 |
| 2021-10-15 | 23.63 | $23.57 | 351500 |
| 2021-10-14 | 23.60 | $23.74 | 164800 |
| 2021-10-13 | 23.55 | $23.33 | 177200 |
| 2021-10-12 | 23.53 | $23.71 | 107800 |
| 2021-10-11 | 23.48 | $23.72 | 142600 |
| 2021-10-08 | 23.41 | $24.05 | 173500 |
| 2021-10-07 | 23.31 | $23.99 | 289000 |
| 2021-10-06 | 23.20 | $23.79 | 220100 |
| 2021-10-05 | 23.11 | $23.93 | 413700 |
| 2021-10-04 | 23.00 | $23.92 | 196900 |
| 2021-10-01 | 22.89 | $23.81 | 367500 |
| 2021-09-30 | 22.79 | $23.41 | 233100 |
| 2021-09-29 | 22.73 | $23.62 | 210600 |
| 2021-09-28 | 22.64 | $23.41 | 206700 |
| 2021-09-27 | 22.58 | $23.72 | 297900 |
| 2021-09-24 | 22.49 | $22.94 | 324300 |
| 2021-09-23 | 22.47 | $22.67 | 369500 |
| 2021-09-22 | 22.49 | $22.04 | 332200 |
| 2021-09-21 | 22.57 | $21.61 | 414200 |
| 2021-09-20 | 22.71 | $21.79 | 478800 |
| 2021-09-17 | 22.83 | $22.62 | 1.9M |
| 2021-09-16 | 22.88 | $22.20 | 437400 |
| 2021-09-15 | 22.97 | $22.36 | 522700 |
| 2021-09-14 | 23.05 | $22.21 | 332900 |
| 2021-09-13 | 23.15 | $22.68 | 355800 |
| 2021-09-10 | 23.21 | $22.27 | 325900 |
| 2021-09-09 | 23.31 | $22.75 | 367200 |
| 2021-09-08 | 23.37 | $22.72 | 319900 |
| 2021-09-07 | 23.44 | $23.22 | 273200 |
| 2021-09-03 | 23.46 | $23.33 | 286400 |
| 2021-09-02 | 23.47 | $23.39 | 310500 |
| 2021-09-01 | 23.47 | $23.39 | 421700 |
| 2021-08-31 | 23.47 | $23.51 | 325200 |
| 2021-08-30 | 23.45 | $23.48 | 333300 |
| 2021-08-27 | 23.43 | $24.06 | 302500 |
| 2021-08-26 | 23.34 | $23.37 | 282900 |
| 2021-08-25 | 23.32 | $23.71 | 379300 |
| 2021-08-24 | 23.26 | $23.64 | 205400 |
| 2021-08-23 | 23.20 | $23.51 | 256700 |
| 2021-08-20 | 23.15 | $23.38 | 312200 |
| 2021-08-19 | 23.11 | $22.94 | 290700 |
| 2021-08-18 | 23.10 | $23.11 | 248500 |
| 2021-08-17 | 23.07 | $23.27 | 317300 |
| 2021-08-16 | 23.02 | $23.39 | 192900 |
| 2021-08-13 | 22.95 | $23.49 | 151800 |
| 2021-08-12 | 22.86 | $23.51 | 227000 |
| 2021-08-11 | 22.77 | $23.67 | 322800 |
| 2021-08-10 | 22.66 | $23.43 | 237900 |
| 2021-08-09 | 22.56 | $23.18 | 288100 |
| 2021-08-06 | 22.50 | $23.31 | 465200 |
| 2021-08-05 | 22.41 | $22.82 | 271300 |
| 2021-08-04 | 22.38 | $22.31 | 238100 |
| 2021-08-03 | 22.39 | $22.63 | 384000 |
| 2021-08-02 | 22.38 | $22.22 | 384000 |
| 2021-07-30 | 22.40 | $22.50 | 419100 |
| 2021-07-29 | 22.41 | $22.79 | 304400 |
| 2021-07-28 | 22.40 | $22.59 | 312700 |
| 2021-07-27 | 22.41 | $22.36 | 275600 |
| 2021-07-26 | 22.45 | $22.26 | 228300 |
| 2021-07-23 | 22.51 | $22.35 | 572500 |
| 2021-07-22 | 22.57 | $21.69 | 209900 |
| 2021-07-21 | 22.71 | $22.35 | 253100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.30
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.35
Average
24.16
Maximum
35.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.30 | $35.72 | 3.4M |
| 2026-07-16 | 35.08 | $36.18 | 1.5M |
| 2026-07-15 | 34.71 | $34.81 | 1.2M |
| 2026-07-14 | 34.57 | $34.23 | 818435 |
| 2026-07-13 | 34.52 | $34.42 | 786420 |
| 2026-07-10 | 34.42 | $34.47 | 763900 |
| 2026-07-09 | 34.28 | $34.01 | 1.1M |
| 2026-07-08 | 34.22 | $33.36 | 1.2M |
| 2026-07-07 | 34.27 | $34.31 | 973448 |
| 2026-07-06 | 34.13 | $34.63 | 847400 |
| 2026-07-02 | 33.88 | $34.39 | 1.0M |
| 2026-07-01 | 33.65 | $34.67 | 1.4M |
| 2026-06-30 | 33.31 | $33.83 | 1.1M |
| 2026-06-29 | 33.08 | $33.90 | 1.1M |
| 2026-06-26 | 32.80 | $33.78 | 3.4M |
| 2026-06-25 | 32.50 | $33.49 | 888200 |
| 2026-06-24 | 32.20 | $32.92 | 1.1M |
| 2026-06-23 | 31.97 | $32.47 | 741041 |
| 2026-06-22 | 31.80 | $31.94 | 595445 |
| 2026-06-18 | 31.71 | $31.61 | 1.7M |
| 2026-06-17 | 31.67 | $31.46 | 973894 |
| 2026-06-16 | 31.65 | $31.89 | 747000 |
| 2026-06-15 | 31.53 | $31.71 | 684000 |
| 2026-06-12 | 31.43 | $32.30 | 612335 |
| 2026-06-11 | 31.19 | $31.78 | 790468 |
| 2026-06-10 | 31.02 | $31.55 | 845700 |
| 2026-06-09 | 30.86 | $31.38 | 1.0M |
| 2026-06-08 | 30.71 | $30.82 | 825800 |
| 2026-06-05 | 30.66 | $30.85 | 880300 |
| 2026-06-04 | 30.59 | $30.54 | 1.6M |
| 2026-06-03 | 30.57 | $29.77 | 887837 |
| 2026-06-02 | 30.70 | $30.46 | 981101 |
| 2026-06-01 | 30.72 | $30.02 | 1.2M |
| 2026-05-29 | 30.82 | $30.76 | 899400 |
| 2026-05-28 | 30.79 | $30.84 | 592133 |
| 2026-05-27 | 30.72 | $30.82 | 544000 |
| 2026-05-26 | 30.66 | $31.15 | 821827 |
| 2026-05-22 | 30.50 | $30.73 | 631349 |
| 2026-05-21 | 30.41 | $30.68 | 971500 |
| 2026-05-20 | 30.32 | $30.46 | 862327 |
| 2026-05-19 | 30.25 | $29.85 | 635331 |
| 2026-05-18 | 30.30 | $29.89 | 695000 |
| 2026-05-15 | 30.34 | $29.66 | 905032 |
| 2026-05-14 | 30.44 | $30.11 | 697205 |
| 2026-05-13 | 30.46 | $29.76 | 907800 |
| 2026-05-12 | 30.55 | $29.92 | 756400 |
| 2026-05-11 | 30.62 | $30.11 | 877816 |
| 2026-05-08 | 30.66 | $30.60 | 777500 |
| 2026-05-07 | 30.60 | $30.43 | 729400 |
| 2026-05-06 | 30.56 | $30.67 | 925400 |
| 2026-05-05 | 30.45 | $30.44 | 579915 |
| 2026-05-04 | 30.38 | $30.01 | 626300 |
| 2026-05-01 | 30.38 | $30.41 | 662400 |
| 2026-04-30 | 30.29 | $30.28 | 808900 |
| 2026-04-29 | 30.21 | $29.91 | 662100 |
| 2026-04-28 | 30.19 | $30.82 | 699900 |
| 2026-04-27 | 29.98 | $30.75 | 811600 |
| 2026-04-24 | 29.74 | $30.58 | 1.5M |
| 2026-04-23 | 29.49 | $29.86 | 1.1M |
| 2026-04-22 | 29.35 | $29.05 | 480200 |
| 2026-04-21 | 29.36 | $29.23 | 868000 |
| 2026-04-20 | 29.33 | $29.67 | 595600 |
| 2026-04-17 | 29.19 | $29.76 | 4.5M |
| 2026-04-16 | 29.02 | $28.94 | 874200 |
| 2026-04-15 | 28.98 | $29.09 | 904200 |
| 2026-04-14 | 28.91 | $29.34 | 448500 |
| 2026-04-13 | 28.77 | $29.50 | 486200 |
| 2026-04-10 | 28.57 | $29.39 | 630300 |
| 2026-04-09 | 28.36 | $29.85 | 767700 |
| 2026-04-08 | 28.02 | $29.22 | 1.1M |
| 2026-04-07 | 27.75 | $28.44 | 715400 |
| 2026-04-06 | 27.61 | $28.59 | 560000 |
| 2026-04-02 | 27.41 | $28.08 | 667300 |
| 2026-04-01 | 27.29 | $28.06 | 758400 |
| 2026-03-31 | 27.16 | $27.88 | 755600 |
| 2026-03-30 | 27.04 | $27.30 | 624100 |
| 2026-03-27 | 27.03 | $27.25 | 624700 |
| 2026-03-26 | 27.03 | $27.70 | 609900 |
| 2026-03-25 | 26.94 | $27.64 | 591500 |
| 2026-03-24 | 26.85 | $27.32 | 700000 |
| 2026-03-23 | 26.81 | $27.07 | 888200 |
| 2026-03-20 | 26.82 | $26.70 | 2.7M |
| 2026-03-19 | 26.92 | $26.72 | 748900 |
| 2026-03-18 | 27.04 | $26.50 | 1.0M |
| 2026-03-17 | 27.22 | $26.84 | 690000 |
| 2026-03-16 | 27.36 | $26.91 | 755600 |
| 2026-03-13 | 27.52 | $26.92 | 623100 |
| 2026-03-12 | 27.70 | $27.03 | 727400 |
| 2026-03-11 | 27.88 | $26.95 | 945400 |
| 2026-03-10 | 28.12 | $27.20 | 922300 |
| 2026-03-09 | 28.34 | $27.12 | 1.2M |
| 2026-03-06 | 28.62 | $27.25 | 651300 |
| 2026-03-05 | 28.92 | $27.75 | 705700 |
| 2026-03-04 | 29.15 | $28.04 | 727400 |
| 2026-03-03 | 29.36 | $28.02 | 889300 |
| 2026-03-02 | 29.61 | $28.20 | 991700 |
| 2026-02-27 | 29.86 | $28.07 | 1.2M |
| 2026-02-26 | 30.17 | $29.40 | 498500 |
| 2026-02-25 | 30.24 | $29.41 | 549300 |
| 2026-02-24 | 30.33 | $28.83 | 623700 |
| 2026-02-23 | 30.54 | $28.81 | 802000 |
| 2026-02-20 | 30.78 | $30.36 | 587600 |
| 2026-02-19 | 30.73 | $29.96 | 600300 |
| 2026-02-18 | 30.75 | $30.20 | 510000 |
| 2026-02-17 | 30.72 | $30.45 | 696900 |
| 2026-02-13 | 30.62 | $30.31 | 606600 |
| 2026-02-12 | 30.52 | $30.19 | 693900 |
| 2026-02-11 | 30.43 | $30.45 | 613400 |
| 2026-02-10 | 30.25 | $30.81 | 978800 |
| 2026-02-09 | 29.97 | $31.16 | 847700 |
| 2026-02-06 | 29.56 | $30.90 | 943000 |
| 2026-02-05 | 29.13 | $30.06 | 848000 |
| 2026-02-04 | 28.79 | $30.12 | 733900 |
| 2026-02-03 | 28.39 | $29.46 | 1.1M |
| 2026-02-02 | 28.06 | $29.17 | 1.1M |
| 2026-01-30 | 27.73 | $28.74 | 2.3M |
| 2026-01-29 | 27.43 | $28.80 | 2.1M |
| 2026-01-28 | 27.07 | $27.20 | 1.9M |
| 2026-01-27 | 26.99 | $27.29 | 1.1M |
| 2026-01-26 | 26.86 | $27.14 | 1.0M |
| 2026-01-23 | 26.75 | $26.84 | 1.2M |
| 2026-01-22 | 26.68 | $27.52 | 919100 |
| 2026-01-21 | 26.46 | $27.68 | 1.3M |
| 2026-01-20 | 26.16 | $26.42 | 1.1M |
| 2026-01-16 | 26.08 | $26.65 | 2.7M |
| 2026-01-15 | 25.94 | $26.81 | 1.2M |
| 2026-01-14 | 25.74 | $25.95 | 1.0M |
| 2026-01-13 | 25.69 | $25.37 | 490400 |
| 2026-01-12 | 25.75 | $25.48 | 620800 |
| 2026-01-09 | 25.80 | $25.80 | 437800 |
| 2026-01-08 | 25.78 | $26.09 | 676300 |
| 2026-01-07 | 25.71 | $25.41 | 667100 |
| 2026-01-06 | 25.76 | $25.55 | 878500 |
| 2026-01-05 | 25.79 | $25.65 | 1.3M |
| 2026-01-02 | 25.81 | $25.09 | 1.8M |
| 2025-12-31 | 25.95 | $25.02 | 1.2M |
| 2025-12-30 | 26.12 | $25.25 | 671800 |
| 2025-12-29 | 26.27 | $25.44 | 591700 |
| 2025-12-26 | 26.40 | $25.72 | 451100 |
| 2025-12-24 | 26.49 | $25.80 | 266900 |
| 2025-12-23 | 26.57 | $25.83 | 514300 |
| 2025-12-22 | 26.66 | $26.11 | 539000 |
| 2025-12-19 | 26.70 | $26.30 | 2.8M |
| 2025-12-18 | 26.70 | $26.55 | 741600 |
| 2025-12-17 | 26.65 | $26.64 | 656900 |
| 2025-12-16 | 26.56 | $26.58 | 556700 |
| 2025-12-15 | 26.47 | $26.98 | 806800 |
| 2025-12-12 | 26.27 | $26.83 | 694200 |
| 2025-12-11 | 26.07 | $26.98 | 507300 |
| 2025-12-10 | 25.80 | $26.84 | 1.2M |
| 2025-12-09 | 25.52 | $26.02 | 780200 |
| 2025-12-08 | 25.36 | $26.12 | 994400 |
| 2025-12-05 | 25.15 | $25.76 | 368600 |
| 2025-12-04 | 24.98 | $25.81 | 477200 |
| 2025-12-03 | 24.77 | $25.58 | 703200 |
| 2025-12-02 | 24.58 | $25.11 | 619100 |
| 2025-12-01 | 24.45 | $24.98 | 524800 |
| 2025-11-28 | 24.33 | $24.88 | 299300 |
| 2025-11-26 | 24.21 | $25.06 | 898800 |
| 2025-11-25 | 24.03 | $25.23 | 648100 |
| 2025-11-24 | 23.79 | $24.30 | 548700 |
| 2025-11-21 | 23.71 | $24.44 | 687200 |
| 2025-11-20 | 23.59 | $23.68 | 433800 |
| 2025-11-19 | 23.60 | $23.65 | 352400 |
| 2025-11-18 | 23.63 | $23.54 | 523200 |
| 2025-11-17 | 23.70 | $23.27 | 454200 |
| 2025-11-14 | 23.82 | $24.16 | 463700 |
| 2025-11-13 | 23.79 | $24.19 | 446800 |
| 2025-11-12 | 23.74 | $24.20 | 533000 |
| 2025-11-11 | 23.69 | $24.15 | 279700 |
| 2025-11-10 | 23.64 | $24.17 | 321300 |
| 2025-11-07 | 23.58 | $24.03 | 403100 |
| 2025-11-06 | 23.55 | $23.65 | 321300 |
| 2025-11-05 | 23.59 | $23.96 | 396700 |
| 2025-11-04 | 23.58 | $23.58 | 558400 |
| 2025-11-03 | 23.65 | $23.67 | 577200 |
| 2025-10-31 | 23.71 | $23.41 | 458700 |
| 2025-10-30 | 23.84 | $23.54 | 534700 |
| 2025-10-29 | 23.97 | $23.58 | 739500 |
| 2025-10-28 | 24.12 | $24.05 | 344800 |
| 2025-10-27 | 24.19 | $24.03 | 447600 |
| 2025-10-24 | 24.28 | $24.09 | 661000 |
| 2025-10-23 | 24.38 | $24.32 | 461000 |
| 2025-10-22 | 24.44 | $24.35 | 425000 |
| 2025-10-21 | 24.52 | $24.35 | 407000 |
| 2025-10-20 | 24.60 | $24.30 | 440300 |
| 2025-10-17 | 24.72 | $23.72 | 623800 |
| 2025-10-16 | 24.98 | $23.26 | 585800 |
| 2025-10-15 | 25.37 | $25.18 | 387000 |
| 2025-10-14 | 25.43 | $25.65 | 364000 |
| 2025-10-13 | 25.40 | $24.93 | 390400 |
| 2025-10-10 | 25.52 | $24.39 | 531500 |
| 2025-10-09 | 25.77 | $25.49 | 356900 |
| 2025-10-08 | 25.82 | $25.77 | 349500 |
| 2025-10-07 | 25.83 | $25.85 | 632600 |
| 2025-10-06 | 25.82 | $26.01 | 611500 |
| 2025-10-03 | 25.78 | $26.07 | 852500 |
| 2025-10-02 | 25.72 | $25.49 | 556700 |
| 2025-10-01 | 25.77 | $25.32 | 566400 |
| 2025-09-30 | 25.86 | $25.25 | 379000 |
| 2025-09-29 | 25.98 | $25.47 | 455000 |
| 2025-09-26 | 26.07 | $25.82 | 317100 |
| 2025-09-25 | 26.11 | $25.81 | 404700 |
| 2025-09-24 | 26.15 | $25.96 | 323300 |
| 2025-09-23 | 26.17 | $25.82 | 434000 |
| 2025-09-22 | 26.21 | $26.02 | 548600 |
| 2025-09-19 | 26.22 | $26.36 | 2.2M |
| 2025-09-18 | 26.16 | $26.36 | 421800 |
| 2025-09-17 | 26.09 | $25.55 | 495400 |
| 2025-09-16 | 26.17 | $25.43 | 462100 |
| 2025-09-15 | 26.29 | $25.51 | 473800 |
| 2025-09-12 | 26.42 | $25.96 | 556900 |
| 2025-09-11 | 26.46 | $26.15 | 627400 |
| 2025-09-10 | 26.47 | $26.15 | 722700 |
| 2025-09-09 | 26.48 | $25.90 | 383800 |
| 2025-09-08 | 26.53 | $26.34 | 401800 |
| 2025-09-05 | 26.50 | $26.38 | 316200 |
| 2025-09-04 | 26.46 | $26.70 | 389300 |
| 2025-09-03 | 26.33 | $26.19 | 327600 |
| 2025-09-02 | 26.29 | $26.28 | 383800 |
| 2025-08-29 | 26.22 | $26.48 | 349000 |
| 2025-08-28 | 26.10 | $26.53 | 382900 |
| 2025-08-27 | 25.93 | $26.79 | 416500 |
| 2025-08-26 | 25.69 | $26.58 | 514300 |
| 2025-08-25 | 25.45 | $26.50 | 552500 |
| 2025-08-22 | 25.18 | $26.55 | 680000 |
| 2025-08-21 | 24.86 | $25.51 | 626100 |
| 2025-08-20 | 24.70 | $25.42 | 1.0M |
| 2025-08-19 | 24.54 | $25.13 | 463200 |
| 2025-08-18 | 24.41 | $24.68 | 310800 |
| 2025-08-15 | 24.35 | $24.66 | 622000 |
| 2025-08-14 | 24.29 | $24.93 | 488800 |
| 2025-08-13 | 24.17 | $25.19 | 618900 |
| 2025-08-12 | 23.97 | $24.51 | 467800 |
| 2025-08-11 | 23.88 | $23.63 | 260800 |
| 2025-08-08 | 23.97 | $23.69 | 184400 |
| 2025-08-07 | 24.06 | $23.55 | 237500 |
| 2025-08-06 | 24.20 | $23.70 | 245700 |
| 2025-08-05 | 24.32 | $23.92 | 336400 |
| 2025-08-04 | 24.43 | $23.89 | 221900 |
| 2025-08-01 | 24.55 | $23.64 | 396000 |
| 2025-07-31 | 24.75 | $24.24 | 413900 |
| 2025-07-30 | 24.85 | $24.49 | 339300 |
| 2025-07-29 | 24.92 | $24.94 | 380700 |
| 2025-07-28 | 24.90 | $25.21 | 462100 |
| 2025-07-25 | 24.82 | $24.86 | 882200 |
| 2025-07-24 | 24.80 | $23.84 | 416800 |
| 2025-07-23 | 25.00 | $24.32 | 287000 |
| 2025-07-22 | 25.12 | $24.62 | 412600 |
| 2025-07-21 | 25.20 | $24.59 | 354100 |
| 2025-07-18 | 25.29 | $24.86 | 365300 |
| 2025-07-17 | 25.34 | $24.92 | 643600 |
| 2025-07-16 | 25.39 | $24.80 | 338100 |
| 2025-07-15 | 25.46 | $24.75 | 320200 |
| 2025-07-14 | 25.55 | $25.78 | 227600 |
| 2025-07-11 | 25.44 | $25.45 | 280800 |
| 2025-07-10 | 25.38 | $25.74 | 272900 |
| 2025-07-09 | 25.24 | $25.72 | 429900 |
| 2025-07-08 | 25.08 | $25.74 | 388000 |
| 2025-07-07 | 24.89 | $25.49 | 382800 |
| 2025-07-03 | 24.73 | $25.86 | 258500 |
| 2025-07-02 | 24.45 | $25.62 | 516900 |
| 2025-07-01 | 24.18 | $25.10 | 323300 |
| 2025-06-30 | 23.97 | $24.26 | 463400 |
| 2025-06-27 | 23.90 | $24.35 | 919100 |
| 2025-06-26 | 23.81 | $24.55 | 455600 |
| 2025-06-25 | 23.66 | $24.07 | 385200 |
| 2025-06-24 | 23.59 | $24.26 | 388500 |
| 2025-06-23 | 23.47 | $23.74 | 373300 |
| 2025-06-20 | 23.44 | $23.15 | 703500 |
| 2025-06-18 | 23.53 | $23.21 | 282800 |
| 2025-06-17 | 23.62 | $23.07 | 321600 |
| 2025-06-16 | 23.76 | $23.17 | 385300 |
| 2025-06-13 | 23.90 | $23.35 | 373800 |
| 2025-06-12 | 24.02 | $23.89 | 256500 |
| 2025-06-11 | 24.05 | $24.03 | 285200 |
| 2025-06-10 | 24.06 | $24.41 | 257200 |
| 2025-06-09 | 23.99 | $24.12 | 291800 |
| 2025-06-06 | 23.97 | $23.96 | 340400 |
| 2025-06-05 | 23.98 | $23.40 | 283800 |
| 2025-06-04 | 24.11 | $23.46 | 246000 |
| 2025-06-03 | 24.24 | $23.88 | 387800 |
| 2025-06-02 | 24.31 | $23.66 | 418300 |
| 2025-05-30 | 24.44 | $24.16 | 547900 |
| 2025-05-29 | 24.48 | $24.27 | 391900 |
| 2025-05-28 | 24.50 | $24.13 | 246500 |
| 2025-05-27 | 24.56 | $24.52 | 371500 |
| 2025-05-23 | 24.54 | $23.99 | 292000 |
| 2025-05-22 | 24.63 | $24.11 | 279600 |
| 2025-05-21 | 24.71 | $24.22 | 241900 |
| 2025-05-20 | 24.77 | $24.89 | 227100 |
| 2025-05-19 | 24.70 | $25.05 | 234400 |
| 2025-05-16 | 24.58 | $25.10 | 332600 |
| 2025-05-15 | 24.43 | $25.06 | 236800 |
| 2025-05-14 | 24.26 | $25.02 | 254500 |
| 2025-05-13 | 24.08 | $25.19 | 235900 |
| 2025-05-12 | 23.82 | $25.07 | 330000 |
| 2025-05-09 | 23.56 | $24.07 | 184300 |
| 2025-05-08 | 23.46 | $24.26 | 308600 |
| 2025-05-07 | 23.30 | $23.77 | 285100 |
| 2025-05-06 | 23.22 | $23.74 | 230400 |
| 2025-05-05 | 23.14 | $23.96 | 311100 |
| 2025-05-02 | 23.00 | $24.00 | 325100 |
| 2025-05-01 | 22.83 | $23.34 | 319100 |
| 2025-04-30 | 22.78 | $23.15 | 471100 |
| 2025-04-29 | 22.76 | $23.42 | 507700 |
| 2025-04-28 | 22.68 | $23.17 | 515100 |
| 2025-04-25 | 22.65 | $22.93 | 710000 |
| 2025-04-24 | 22.67 | $24.00 | 549000 |
| 2025-04-23 | 22.47 | $23.83 | 451600 |
| 2025-04-22 | 22.27 | $23.40 | 413900 |
| 2025-04-21 | 22.14 | $22.63 | 428300 |
| 2025-04-17 | 22.16 | $22.65 | 1.7M |
| 2025-04-16 | 22.19 | $22.40 | 711300 |
| 2025-04-15 | 22.27 | $22.49 | 347500 |
| 2025-04-14 | 22.36 | $22.11 | 532500 |
| 2025-04-11 | 22.55 | $22.05 | 395600 |
| 2025-04-10 | 22.79 | $22.17 | 635300 |
| 2025-04-09 | 23.05 | $23.34 | 678800 |
| 2025-04-08 | 23.11 | $22.10 | 560600 |
| 2025-04-07 | 23.45 | $22.10 | 675300 |
| 2025-04-04 | 23.84 | $22.12 | 570300 |
| 2025-04-03 | 24.30 | $22.88 | 512700 |
| 2025-04-02 | 24.68 | $25.10 | 422700 |
| 2025-04-01 | 24.66 | $24.82 | 270400 |
| 2025-03-31 | 24.69 | $24.98 | 401700 |
| 2025-03-28 | 24.70 | $24.80 | 293400 |
| 2025-03-27 | 24.76 | $25.29 | 300100 |
| 2025-03-26 | 24.72 | $25.32 | 260900 |
| 2025-03-25 | 24.67 | $25.36 | 400000 |
| 2025-03-24 | 24.62 | $25.35 | 330600 |
| 2025-03-21 | 24.56 | $24.75 | 1.0M |
| 2025-03-20 | 24.62 | $24.75 | 347800 |
| 2025-03-19 | 24.69 | $25.03 | 415600 |
| 2025-03-18 | 24.73 | $24.90 | 376700 |
| 2025-03-17 | 24.80 | $24.90 | 362200 |
| 2025-03-14 | 24.90 | $24.85 | 334200 |
| 2025-03-13 | 25.02 | $24.25 | 334700 |
| 2025-03-12 | 25.29 | $24.54 | 519400 |
| 2025-03-11 | 25.56 | $24.27 | 422700 |
| 2025-03-10 | 25.92 | $24.65 | 484800 |
| 2025-03-07 | 26.27 | $25.45 | 330700 |
| 2025-03-06 | 26.51 | $25.49 | 404400 |
| 2025-03-05 | 26.78 | $25.81 | 347200 |
| 2025-03-04 | 27.03 | $25.94 | 383800 |
| 2025-03-03 | 27.30 | $27.14 | 563400 |
| 2025-02-28 | 27.36 | $27.41 | 444100 |
| 2025-02-27 | 27.37 | $27.03 | 339400 |
| 2025-02-26 | 27.46 | $26.92 | 319600 |
| 2025-02-25 | 27.60 | $26.98 | 329300 |
| 2025-02-24 | 27.74 | $26.90 | 452500 |
| 2025-02-21 | 27.92 | $27.06 | 340000 |
| 2025-02-20 | 28.10 | $27.51 | 256300 |
| 2025-02-19 | 28.22 | $27.89 | 239000 |
| 2025-02-18 | 28.26 | $28.19 | 251200 |
| 2025-02-14 | 28.26 | $27.97 | 209600 |
| 2025-02-13 | 28.29 | $28.07 | 285700 |
| 2025-02-12 | 28.31 | $27.80 | 345800 |
| 2025-02-11 | 28.39 | $28.61 | 340200 |
| 2025-02-10 | 28.31 | $28.30 | 334800 |
| 2025-02-07 | 28.28 | $28.61 | 274500 |
| 2025-02-06 | 28.18 | $29.04 | 434900 |
| 2025-02-05 | 27.97 | $28.80 | 404400 |
| 2025-02-04 | 27.77 | $28.24 | 354200 |
| 2025-02-03 | 27.66 | $27.40 | 335500 |
| 2025-01-31 | 27.71 | $28.02 | 570300 |
| 2025-01-30 | 27.64 | $27.85 | 317300 |
| 2025-01-29 | 27.59 | $27.66 | 484300 |
| 2025-01-28 | 27.58 | $27.73 | 576000 |
| 2025-01-27 | 27.54 | $28.23 | 662200 |
| 2025-01-24 | 27.40 | $27.73 | 528400 |
| 2025-01-23 | 27.34 | $27.99 | 475300 |
| 2025-01-22 | 27.21 | $27.95 | 389500 |
| 2025-01-21 | 27.07 | $28.07 | 409600 |
| 2025-01-17 | 26.89 | $27.95 | 1.1M |
| 2025-01-16 | 26.70 | $27.55 | 736300 |
| 2025-01-15 | 26.57 | $27.56 | 441500 |
| 2025-01-14 | 26.43 | $27.22 | 395500 |
| 2025-01-13 | 26.33 | $26.09 | 376500 |
| 2025-01-10 | 26.46 | $25.69 | 453100 |
| 2025-01-08 | 26.69 | $26.46 | 252100 |
| 2025-01-07 | 26.81 | $26.46 | 366200 |
| 2025-01-06 | 26.95 | $26.63 | 377700 |
| 2025-01-03 | 27.08 | $26.73 | 281400 |
| 2025-01-02 | 27.21 | $26.46 | 256600 |
| 2024-12-31 | 27.42 | $26.88 | 188800 |
| 2024-12-30 | 27.58 | $26.98 | 185400 |
| 2024-12-27 | 27.75 | $27.09 | 313100 |
| 2024-12-26 | 27.92 | $27.51 | 197700 |
| 2024-12-24 | 28.03 | $27.40 | 174600 |
| 2024-12-23 | 28.18 | $27.24 | 349500 |
| 2024-12-20 | 28.39 | $27.31 | 2.2M |
| 2024-12-19 | 28.62 | $26.82 | 415100 |
| 2024-12-18 | 28.99 | $26.96 | 637900 |
| 2024-12-17 | 29.39 | $28.59 | 379300 |
| 2024-12-16 | 29.51 | $29.27 | 314200 |
| 2024-12-13 | 29.50 | $28.94 | 295000 |
| 2024-12-12 | 29.56 | $28.97 | 336600 |
| 2024-12-11 | 29.61 | $29.31 | 739900 |
| 2024-12-10 | 29.60 | $28.94 | 466000 |
| 2024-12-09 | 29.66 | $28.95 | 348400 |
| 2024-12-06 | 29.72 | $29.06 | 261900 |
| 2024-12-05 | 29.77 | $28.92 | 409700 |
| 2024-12-04 | 29.84 | $29.14 | 347600 |
| 2024-12-03 | 29.88 | $28.84 | 291900 |
| 2024-12-02 | 29.98 | $29.31 | 432800 |
| 2024-11-29 | 29.99 | $29.53 | 251800 |
| 2024-11-27 | 29.95 | $29.71 | 261700 |
| 2024-11-26 | 29.86 | $29.82 | 284200 |
| 2024-11-25 | 29.73 | $30.34 | 711700 |
| 2024-11-22 | 29.45 | $29.86 | 361800 |
| 2024-11-21 | 29.23 | $29.36 | 491700 |
| 2024-11-20 | 29.06 | $28.67 | 222000 |
| 2024-11-19 | 29.02 | $28.79 | 215400 |
| 2024-11-18 | 28.93 | $28.90 | 270800 |
| 2024-11-15 | 28.79 | $29.10 | 334300 |
| 2024-11-14 | 28.59 | $29.08 | 313800 |
| 2024-11-13 | 28.35 | $29.13 | 550400 |
| 2024-11-12 | 28.05 | $29.35 | 400800 |
| 2024-11-11 | 27.66 | $29.65 | 386000 |
| 2024-11-08 | 27.13 | $28.53 | 442400 |
| 2024-11-07 | 26.75 | $28.13 | 589700 |
| 2024-11-06 | 26.39 | $29.40 | 1.2M |
| 2024-11-05 | 25.70 | $25.83 | 426000 |
| 2024-11-04 | 25.65 | $25.36 | 236000 |
| 2024-11-01 | 25.69 | $25.66 | 260100 |
| 2024-10-31 | 25.67 | $25.58 | 307900 |
| 2024-10-30 | 25.67 | $26.04 | 314900 |
| 2024-10-29 | 25.56 | $25.91 | 625800 |
| 2024-10-28 | 25.47 | $26.33 | 781100 |
| 2024-10-25 | 25.27 | $24.38 | 715500 |
| 2024-10-24 | 25.45 | $25.43 | 478000 |
| 2024-10-23 | 25.44 | $25.48 | 554400 |
| 2024-10-22 | 25.42 | $25.30 | 382200 |
| 2024-10-21 | 25.42 | $25.12 | 573800 |
| 2024-10-18 | 25.47 | $26.04 | 543300 |
| 2024-10-17 | 25.33 | $26.43 | 409700 |
| 2024-10-16 | 25.08 | $26.24 | 369100 |
| 2024-10-15 | 24.84 | $25.82 | 495100 |
| 2024-10-14 | 24.64 | $25.41 | 249800 |
| 2024-10-11 | 24.50 | $25.23 | 274900 |
| 2024-10-10 | 24.37 | $24.47 | 308200 |
| 2024-10-09 | 24.39 | $24.57 | 296700 |
| 2024-10-08 | 24.39 | $24.30 | 453600 |
| 2024-10-07 | 24.45 | $24.21 | 197000 |
| 2024-10-04 | 24.54 | $24.30 | 256500 |
| 2024-10-03 | 24.63 | $23.98 | 307400 |
| 2024-10-02 | 24.80 | $24.03 | 350200 |
| 2024-10-01 | 24.99 | $24.37 | 342800 |
| 2024-09-30 | 25.14 | $25.23 | 413000 |
| 2024-09-27 | 25.13 | $24.81 | 275200 |
| 2024-09-26 | 25.21 | $24.82 | 319900 |
| 2024-09-25 | 25.30 | $24.70 | 324800 |
| 2024-09-24 | 25.44 | $25.13 | 530300 |
| 2024-09-23 | 25.50 | $25.32 | 384500 |
| 2024-09-20 | 25.53 | $25.45 | 1.8M |
| 2024-09-19 | 25.54 | $26.11 | 339100 |
| 2024-09-18 | 25.41 | $25.39 | 424100 |
| 2024-09-17 | 25.42 | $25.39 | 422100 |
| 2024-09-16 | 25.42 | $25.37 | 311100 |
| 2024-09-13 | 25.43 | $25.14 | 280100 |
| 2024-09-12 | 25.48 | $24.62 | 283300 |
| 2024-09-11 | 25.66 | $24.59 | 402800 |
| 2024-09-10 | 25.87 | $25.15 | 304100 |
| 2024-09-09 | 25.99 | $25.32 | 434200 |
| 2024-09-06 | 26.10 | $25.25 | 232000 |
| 2024-09-05 | 26.23 | $25.66 | 416500 |
| 2024-09-04 | 26.30 | $25.97 | 336300 |
| 2024-09-03 | 26.31 | $26.12 | 411900 |
| 2024-08-30 | 26.29 | $26.47 | 311700 |
| 2024-08-29 | 26.19 | $26.52 | 379700 |
| 2024-08-28 | 26.05 | $26.58 | 342200 |
| 2024-08-27 | 25.88 | $26.20 | 263300 |
| 2024-08-26 | 25.76 | $26.58 | 306700 |
| 2024-08-23 | 25.54 | $26.77 | 775800 |
| 2024-08-22 | 25.24 | $25.47 | 174900 |
| 2024-08-21 | 25.17 | $25.31 | 234700 |
| 2024-08-20 | 25.12 | $25.16 | 295100 |
| 2024-08-19 | 25.08 | $25.46 | 291100 |
| 2024-08-16 | 24.98 | $25.04 | 464500 |
| 2024-08-15 | 24.95 | $24.61 | 406800 |
| 2024-08-14 | 25.01 | $24.10 | 258000 |
| 2024-08-13 | 25.18 | $24.29 | 381400 |
| 2024-08-12 | 25.33 | $23.97 | 249000 |
| 2024-08-09 | 25.58 | $24.21 | 210700 |
| 2024-08-08 | 25.81 | $24.40 | 244100 |
| 2024-08-07 | 26.04 | $24.01 | 225200 |
| 2024-08-06 | 26.38 | $24.25 | 374800 |
| 2024-08-05 | 26.72 | $24.34 | 632000 |
| 2024-08-02 | 27.08 | $25.22 | 775500 |
| 2024-08-01 | 27.31 | $26.17 | 755200 |
| 2024-07-31 | 27.38 | $27.36 | 492200 |
| 2024-07-30 | 27.19 | $27.49 | 367500 |
| 2024-07-29 | 26.93 | $27.30 | 473800 |
| 2024-07-26 | 26.66 | $28.09 | 672200 |
| 2024-07-25 | 26.17 | $27.06 | 566600 |
| 2024-07-24 | 25.82 | $26.30 | 415300 |
| 2024-07-23 | 25.56 | $26.68 | 491200 |
| 2024-07-22 | 25.17 | $26.26 | 390200 |
| 2024-07-19 | 24.79 | $26.01 | 558300 |
| 2024-07-18 | 24.41 | $26.11 | 771500 |
| 2024-07-17 | 23.93 | $26.34 | 616800 |
| 2024-07-16 | 23.33 | $25.56 | 735700 |
| 2024-07-15 | 22.79 | $24.47 | 561700 |
| 2024-07-12 | 22.39 | $23.50 | 426100 |
| 2024-07-11 | 22.13 | $23.34 | 528100 |
| 2024-07-10 | 21.85 | $22.43 | 291700 |
| 2024-07-09 | 21.73 | $22.12 | 344000 |
| 2024-07-08 | 21.65 | $21.76 | 347200 |
| 2024-07-05 | 21.64 | $21.70 | 225200 |
| 2024-07-03 | 21.64 | $21.83 | 169200 |
| 2024-07-02 | 21.61 | $22.32 | 263500 |
| 2024-07-01 | 21.47 | $22.15 | 344100 |
| 2024-06-28 | 21.35 | $22.22 | 974900 |
| 2024-06-27 | 21.20 | $21.77 | 223700 |
| 2024-06-26 | 21.11 | $21.59 | 263400 |
| 2024-06-25 | 21.06 | $21.33 | 277200 |
| 2024-06-24 | 21.05 | $21.44 | 414500 |
| 2024-06-21 | 21.02 | $21.08 | 1.3M |
| 2024-06-20 | 21.06 | $21.20 | 229100 |
| 2024-06-18 | 21.09 | $21.18 | 232100 |
| 2024-06-17 | 21.13 | $21.16 | 336900 |
| 2024-06-14 | 21.18 | $20.90 | 374300 |
| 2024-06-13 | 21.31 | $21.04 | 319400 |
| 2024-06-12 | 21.42 | $21.30 | 462600 |
| 2024-06-11 | 21.50 | $20.81 | 393500 |
| 2024-06-10 | 21.70 | $20.93 | 404500 |
| 2024-06-07 | 21.90 | $21.44 | 295900 |
| 2024-06-06 | 22.04 | $21.63 | 216600 |
| 2024-06-05 | 22.15 | $21.44 | 322700 |
| 2024-06-04 | 22.33 | $21.42 | 315500 |
| 2024-06-03 | 22.54 | $21.69 | 278300 |
| 2024-05-31 | 22.73 | $22.30 | 415700 |
| 2024-05-30 | 22.82 | $22.08 | 423900 |
| 2024-05-29 | 22.97 | $21.96 | 435600 |
| 2024-05-28 | 23.17 | $22.24 | 522600 |
| 2024-05-24 | 23.34 | $22.59 | 534300 |
| 2024-05-23 | 23.47 | $22.56 | 275100 |
| 2024-05-22 | 23.62 | $23.08 | 228500 |
| 2024-05-21 | 23.68 | $23.32 | 198700 |
| 2024-05-20 | 23.69 | $23.18 | 247700 |
| 2024-05-17 | 23.74 | $23.66 | 276900 |
| 2024-05-16 | 23.69 | $23.61 | 257400 |
| 2024-05-15 | 23.63 | $23.73 | 332800 |
| 2024-05-14 | 23.54 | $23.78 | 248300 |
| 2024-05-13 | 23.43 | $23.65 | 281200 |
| 2024-05-10 | 23.31 | $23.72 | 279000 |
| 2024-05-09 | 23.16 | $23.55 | 291200 |
| 2024-05-08 | 23.02 | $23.33 | 196600 |
| 2024-05-07 | 22.90 | $23.33 | 271400 |
| 2024-05-06 | 22.76 | $23.37 | 279300 |
| 2024-05-03 | 22.58 | $23.29 | 252200 |
| 2024-05-02 | 22.39 | $23.08 | 288000 |
| 2024-05-01 | 22.21 | $22.69 | 427000 |
| 2024-04-30 | 22.08 | $22.11 | 273200 |
| 2024-04-29 | 22.06 | $22.28 | 287600 |
| 2024-04-26 | 21.99 | $22.57 | 465900 |
| 2024-04-25 | 21.86 | $22.36 | 367700 |
| 2024-04-24 | 21.74 | $22.55 | 304300 |
| 2024-04-23 | 21.56 | $22.60 | 378700 |
| 2024-04-22 | 21.35 | $21.95 | 303500 |
| 2024-04-19 | 21.24 | $21.89 | 476600 |
| 2024-04-18 | 21.13 | $21.06 | 358300 |
| 2024-04-17 | 21.17 | $20.86 | 228100 |
| 2024-04-16 | 21.26 | $20.79 | 212800 |
| 2024-04-15 | 21.39 | $21.07 | 272200 |
| 2024-04-12 | 21.47 | $21.18 | 232900 |
| 2024-04-11 | 21.55 | $21.20 | 241000 |
| 2024-04-10 | 21.64 | $21.12 | 431300 |
| 2024-04-09 | 21.76 | $22.12 | 199700 |
| 2024-04-08 | 21.69 | $21.90 | 177900 |
| 2024-04-05 | 21.65 | $21.63 | 175400 |
| 2024-04-04 | 21.67 | $21.71 | 389800 |
| 2024-04-03 | 21.67 | $21.57 | 246500 |
| 2024-04-02 | 21.70 | $21.59 | 380600 |
| 2024-04-01 | 21.73 | $21.90 | 266500 |
| 2024-03-28 | 21.70 | $22.42 | 351500 |
| 2024-03-27 | 21.56 | $22.25 | 254900 |
| 2024-03-26 | 21.43 | $21.36 | 276600 |
| 2024-03-25 | 21.47 | $21.53 | 148300 |
| 2024-03-22 | 21.48 | $21.56 | 262900 |
| 2024-03-21 | 21.49 | $21.92 | 509200 |
| 2024-03-20 | 21.43 | $21.94 | 372000 |
| 2024-03-19 | 21.35 | $21.12 | 355100 |
| 2024-03-18 | 21.44 | $21.04 | 357000 |
| 2024-03-15 | 21.55 | $21.37 | 1.0M |
| 2024-03-14 | 21.62 | $21.06 | 359500 |
| 2024-03-13 | 21.77 | $21.66 | 257500 |
| 2024-03-12 | 21.81 | $21.61 | 341600 |
| 2024-03-11 | 21.87 | $22.04 | 202600 |
| 2024-03-08 | 21.86 | $22.14 | 274000 |
| 2024-03-07 | 21.82 | $22.16 | 230300 |
| 2024-03-06 | 21.77 | $22.12 | 316400 |
| 2024-03-05 | 21.72 | $22.20 | 370200 |
| 2024-03-04 | 21.65 | $21.59 | 307400 |
| 2024-03-01 | 21.70 | $21.62 | 283500 |
| 2024-02-29 | 21.75 | $21.70 | 289700 |
| 2024-02-28 | 21.80 | $21.67 | 261500 |
| 2024-02-27 | 21.86 | $21.83 | 234900 |
| 2024-02-26 | 21.90 | $21.73 | 259300 |
| 2024-02-23 | 21.96 | $21.83 | 371000 |
| 2024-02-22 | 22.02 | $21.89 | 282500 |
| 2024-02-21 | 22.08 | $22.07 | 425700 |
| 2024-02-20 | 22.11 | $22.12 | 204500 |
| 2024-02-16 | 22.13 | $22.28 | 368500 |
| 2024-02-15 | 22.13 | $22.70 | 304800 |
| 2024-02-14 | 22.04 | $21.87 | 337100 |
| 2024-02-13 | 22.11 | $21.54 | 442300 |
| 2024-02-12 | 22.26 | $22.64 | 393200 |
| 2024-02-09 | 22.21 | $22.18 | 273300 |
| 2024-02-08 | 22.25 | $21.81 | 263100 |
| 2024-02-07 | 22.37 | $21.68 | 261900 |
| 2024-02-06 | 22.55 | $21.86 | 251200 |
| 2024-02-05 | 22.71 | $21.85 | 267000 |
| 2024-02-02 | 22.90 | $22.13 | 336600 |
| 2024-02-01 | 23.06 | $22.36 | 583800 |
| 2024-01-31 | 23.20 | $22.42 | 397600 |
| 2024-01-30 | 23.35 | $23.38 | 341300 |
| 2024-01-29 | 23.32 | $23.53 | 358600 |
| 2024-01-26 | 23.26 | $22.86 | 348700 |
| 2024-01-25 | 23.32 | $23.26 | 407500 |
| 2024-01-24 | 23.31 | $23.45 | 334600 |
| 2024-01-23 | 23.25 | $23.32 | 387500 |
| 2024-01-22 | 23.21 | $23.68 | 428400 |
| 2024-01-19 | 23.09 | $22.93 | 411400 |
| 2024-01-18 | 23.11 | $22.32 | 199700 |
| 2024-01-17 | 23.25 | $22.34 | 337100 |
| 2024-01-16 | 23.42 | $22.22 | 304000 |
| 2024-01-12 | 23.63 | $22.92 | 308000 |
| 2024-01-11 | 23.72 | $23.09 | 650900 |
| 2024-01-10 | 23.80 | $23.28 | 263700 |
| 2024-01-09 | 23.84 | $23.16 | 237600 |
| 2024-01-08 | 23.91 | $23.40 | 319000 |
| 2024-01-05 | 23.94 | $23.03 | 327400 |
| 2024-01-04 | 24.04 | $23.03 | 255300 |
| 2024-01-03 | 24.16 | $22.91 | 314400 |
| 2024-01-02 | 24.31 | $23.66 | 318800 |
| 2023-12-29 | 24.33 | $23.75 | 258500 |
| 2023-12-28 | 24.32 | $24.23 | 220800 |
| 2023-12-27 | 24.21 | $24.28 | 219900 |
| 2023-12-26 | 24.05 | $24.18 | 244100 |
| 2023-12-22 | 23.89 | $23.85 | 339500 |
| 2023-12-21 | 23.77 | $23.70 | 344600 |
| 2023-12-20 | 23.65 | $23.56 | 592100 |
| 2023-12-19 | 23.53 | $24.00 | 477100 |
| 2023-12-18 | 23.29 | $23.56 | 394900 |
| 2023-12-15 | 23.11 | $23.63 | 2.3M |
| 2023-12-14 | 22.87 | $24.01 | 474600 |
| 2023-12-13 | 22.51 | $23.56 | 575200 |
| 2023-12-12 | 22.18 | $22.43 | 342000 |
| 2023-12-11 | 22.02 | $22.73 | 439500 |
| 2023-12-08 | 21.78 | $22.65 | 362300 |
| 2023-12-07 | 21.51 | $22.43 | 268800 |
| 2023-12-06 | 21.24 | $21.92 | 423800 |
| 2023-12-05 | 21.03 | $21.60 | 409800 |
| 2023-12-04 | 20.85 | $21.70 | 333900 |
| 2023-12-01 | 20.62 | $21.25 | 289800 |
| 2023-11-30 | 20.44 | $20.21 | 252200 |
| 2023-11-29 | 20.45 | $20.54 | 277500 |
| 2023-11-28 | 20.40 | $20.30 | 258700 |
| 2023-11-27 | 20.38 | $20.34 | 212100 |
| 2023-11-24 | 20.35 | $20.38 | 84300 |
| 2023-11-22 | 20.30 | $20.40 | 172200 |
| 2023-11-21 | 20.24 | $20.24 | 164900 |
| 2023-11-20 | 20.20 | $20.75 | 257300 |
| 2023-11-17 | 20.04 | $20.92 | 379600 |
| 2023-11-16 | 19.83 | $20.53 | 178400 |
| 2023-11-15 | 19.65 | $20.79 | 222400 |
| 2023-11-14 | 19.40 | $20.61 | 384000 |
| 2023-11-13 | 19.14 | $19.22 | 152300 |
| 2023-11-10 | 19.14 | $19.24 | 213100 |
| 2023-11-09 | 19.13 | $19.20 | 283500 |
| 2023-11-08 | 19.13 | $19.46 | 345500 |
| 2023-11-07 | 19.07 | $19.71 | 203600 |
| 2023-11-06 | 18.95 | $19.89 | 349800 |
| 2023-11-03 | 18.78 | $20.09 | 489600 |
| 2023-11-02 | 18.54 | $19.65 | 434100 |
| 2023-11-01 | 18.35 | $18.48 | 279300 |
| 2023-10-31 | 18.39 | $18.50 | 245700 |
| 2023-10-30 | 18.43 | $18.45 | 259000 |
| 2023-10-27 | 18.49 | $18.17 | 366100 |
| 2023-10-26 | 18.62 | $18.13 | 507100 |
| 2023-10-25 | 18.79 | $17.37 | 605500 |
| 2023-10-24 | 19.14 | $18.58 | 370100 |
| 2023-10-23 | 19.30 | $18.95 | 386500 |
| 2023-10-20 | 19.40 | $19.12 | 472000 |
| 2023-10-19 | 19.49 | $19.49 | 259500 |
| 2023-10-18 | 19.52 | $19.74 | 215300 |
| 2023-10-17 | 19.50 | $20.26 | 346700 |
| 2023-10-16 | 19.37 | $19.78 | 320100 |
| 2023-10-13 | 19.33 | $19.23 | 191800 |
| 2023-10-12 | 19.39 | $19.60 | 177900 |
| 2023-10-11 | 19.38 | $19.78 | 155400 |
| 2023-10-10 | 19.34 | $19.76 | 207500 |
| 2023-10-09 | 19.30 | $19.67 | 206600 |
| 2023-10-06 | 19.28 | $19.72 | 332600 |
| 2023-10-05 | 19.24 | $19.81 | 587000 |
| 2023-10-04 | 19.19 | $19.40 | 297500 |
| 2023-10-03 | 19.21 | $19.33 | 361600 |
| 2023-10-02 | 19.25 | $19.47 | 367100 |
| 2023-09-29 | 19.28 | $19.60 | 382600 |
| 2023-09-28 | 19.29 | $19.41 | 418900 |
| 2023-09-27 | 19.34 | $19.19 | 273800 |
| 2023-09-26 | 19.45 | $19.23 | 409400 |
| 2023-09-25 | 19.57 | $19.56 | 189300 |
| 2023-09-22 | 19.65 | $19.31 | 182500 |
| 2023-09-21 | 19.79 | $19.48 | 218800 |
| 2023-09-20 | 19.93 | $19.60 | 183300 |
| 2023-09-19 | 20.06 | $19.88 | 243900 |
| 2023-09-18 | 20.17 | $19.93 | 262900 |
| 2023-09-15 | 20.28 | $20.27 | 1.4M |
| 2023-09-14 | 20.34 | $20.61 | 301000 |
| 2023-09-13 | 20.34 | $20.25 | 251900 |
| 2023-09-12 | 20.42 | $20.35 | 236800 |
| 2023-09-11 | 20.50 | $20.27 | 226800 |
| 2023-09-08 | 20.61 | $20.42 | 364700 |
| 2023-09-07 | 20.70 | $20.46 | 278200 |
| 2023-09-06 | 20.81 | $20.39 | 198400 |
| 2023-09-05 | 20.95 | $20.65 | 348800 |
| 2023-09-01 | 21.06 | $21.60 | 286000 |
| 2023-08-31 | 20.99 | $20.78 | 301400 |
| 2023-08-30 | 21.09 | $20.92 | 169300 |
| 2023-08-29 | 21.17 | $21.17 | 146500 |
| 2023-08-28 | 21.22 | $21.17 | 154700 |
| 2023-08-25 | 21.28 | $20.88 | 130200 |
| 2023-08-24 | 21.41 | $20.94 | 243500 |
| 2023-08-23 | 21.55 | $20.76 | 197700 |
| 2023-08-22 | 21.75 | $20.73 | 198400 |
| 2023-08-21 | 21.99 | $21.34 | 268000 |
| 2023-08-18 | 22.14 | $21.51 | 401500 |
| 2023-08-17 | 22.29 | $21.35 | 173600 |
| 2023-08-16 | 22.49 | $21.28 | 166300 |
| 2023-08-15 | 22.73 | $21.33 | 336700 |
| 2023-08-14 | 23.01 | $22.01 | 250300 |
| 2023-08-11 | 23.18 | $22.40 | 272300 |
| 2023-08-10 | 23.30 | $22.62 | 458800 |
| 2023-08-09 | 23.38 | $22.90 | 196500 |
| 2023-08-08 | 23.42 | $23.11 | 154400 |
| 2023-08-07 | 23.41 | $23.39 | 181500 |
| 2023-08-04 | 23.34 | $23.20 | 174300 |
| 2023-08-03 | 23.30 | $23.12 | 210700 |
| 2023-08-02 | 23.27 | $22.88 | 220900 |
| 2023-08-01 | 23.27 | $22.92 | 266900 |
| 2023-07-31 | 23.26 | $23.09 | 314800 |
| 2023-07-28 | 23.21 | $23.03 | 328300 |
| 2023-07-27 | 23.16 | $22.98 | 460100 |
| 2023-07-26 | 23.11 | $23.53 | 246000 |
| 2023-07-25 | 22.94 | $22.82 | 260000 |
| 2023-07-24 | 22.87 | $22.95 | 272400 |
| 2023-07-21 | 22.77 | $22.72 | 496900 |
| 2023-07-20 | 22.69 | $23.89 | 381400 |
| 2023-07-19 | 22.35 | $24.02 | 449400 |
| 2023-07-18 | 21.93 | $23.05 | 375000 |
| 2023-07-17 | 21.64 | $22.34 | 237700 |
| 2023-07-14 | 21.44 | $21.90 | 216700 |
| 2023-07-13 | 21.31 | $22.06 | 214800 |
| 2023-07-12 | 21.13 | $21.80 | 361300 |
| 2023-07-11 | 20.96 | $21.44 | 301200 |
| 2023-07-10 | 20.85 | $21.51 | 513300 |
| 2023-07-07 | 20.70 | $20.56 | 281200 |
| 2023-07-06 | 20.73 | $20.08 | 263000 |
| 2023-07-05 | 20.86 | $20.40 | 217000 |
| 2023-07-03 | 20.94 | $20.71 | 100200 |
| 2023-06-30 | 20.98 | $20.44 | 235500 |
| 2023-06-29 | 21.07 | $20.86 | 197000 |
| 2023-06-28 | 21.09 | $20.58 | 241200 |
| 2023-06-27 | 21.17 | $20.55 | 225000 |
| 2023-06-26 | 21.27 | $20.44 | 247800 |
| 2023-06-23 | 21.41 | $20.39 | 826000 |
| 2023-06-22 | 21.57 | $20.66 | 273600 |
| 2023-06-21 | 21.70 | $21.36 | 353500 |
| 2023-06-20 | 21.71 | $21.79 | 326000 |
| 2023-06-16 | 21.62 | $21.73 | 1.4M |
| 2023-06-15 | 21.52 | $21.86 | 343800 |
| 2023-06-14 | 21.38 | $21.55 | 357500 |
| 2023-06-13 | 21.27 | $22.10 | 337800 |
| 2023-06-12 | 21.03 | $21.46 | 298300 |
| 2023-06-09 | 20.88 | $21.77 | 210700 |
| 2023-06-08 | 20.65 | $22.06 | 272300 |
| 2023-06-07 | 20.31 | $22.27 | 544600 |
| 2023-06-06 | 19.87 | $21.35 | 430100 |
| 2023-06-05 | 19.55 | $20.15 | 326300 |
| 2023-06-02 | 19.44 | $20.85 | 394100 |
| 2023-06-01 | 19.16 | $19.48 | 257800 |
| 2023-05-31 | 19.12 | $18.96 | 318500 |
| 2023-05-30 | 19.20 | $19.70 | 210900 |
| 2023-05-26 | 19.13 | $19.66 | 165900 |
| 2023-05-25 | 19.05 | $19.57 | 211800 |
| 2023-05-24 | 18.99 | $19.86 | 250600 |
| 2023-05-23 | 18.86 | $19.88 | 280600 |
| 2023-05-22 | 18.71 | $19.64 | 253300 |
| 2023-05-19 | 18.59 | $19.01 | 260400 |
| 2023-05-18 | 18.59 | $19.48 | 303200 |
| 2023-05-17 | 18.49 | $19.55 | 386500 |
| 2023-05-16 | 18.37 | $18.28 | 214400 |
| 2023-05-15 | 18.50 | $18.60 | 161800 |
| 2023-05-12 | 18.58 | $18.29 | 190400 |
| 2023-05-11 | 18.76 | $18.20 | 224000 |
| 2023-05-10 | 18.98 | $18.68 | 222000 |
| 2023-05-09 | 19.15 | $18.72 | 193900 |
| 2023-05-08 | 19.34 | $18.93 | 326500 |
| 2023-05-05 | 19.51 | $19.67 | 355800 |
| 2023-05-04 | 19.57 | $18.94 | 342900 |
| 2023-05-03 | 19.79 | $19.42 | 347400 |
| 2023-05-02 | 19.96 | $19.50 | 392100 |
| 2023-05-01 | 20.13 | $20.42 | 290100 |
| 2023-04-28 | 20.14 | $20.70 | 371700 |
| 2023-04-27 | 20.10 | $20.48 | 289000 |
| 2023-04-26 | 20.11 | $19.96 | 313800 |
| 2023-04-25 | 20.23 | $19.98 | 295100 |
| 2023-04-24 | 20.37 | $20.55 | 325500 |
| 2023-04-21 | 20.41 | $20.69 | 374400 |
| 2023-04-20 | 20.44 | $20.67 | 290700 |
| 2023-04-19 | 20.48 | $20.88 | 243100 |
| 2023-04-18 | 20.49 | $20.44 | 275700 |
| 2023-04-17 | 20.59 | $20.87 | 339600 |
| 2023-04-14 | 20.63 | $20.49 | 321500 |
| 2023-04-13 | 20.75 | $20.84 | 295400 |
| 2023-04-12 | 20.83 | $20.57 | 274400 |
| 2023-04-11 | 20.98 | $20.87 | 383800 |
| 2023-04-10 | 21.10 | $21.17 | 359000 |
| 2023-04-06 | 21.18 | $21.07 | 263800 |
| 2023-04-05 | 21.30 | $21.11 | 362200 |
| 2023-04-04 | 21.43 | $21.17 | 450400 |
| 2023-04-03 | 21.58 | $21.60 | 365200 |
| 2023-03-31 | 21.66 | $21.77 | 399400 |
| 2023-03-30 | 21.73 | $21.37 | 297900 |
| 2023-03-29 | 21.89 | $21.98 | 317500 |
| 2023-03-28 | 21.96 | $22.03 | 540000 |
| 2023-03-27 | 22.03 | $22.54 | 575200 |
| 2023-03-24 | 22.01 | $22.97 | 642700 |
| 2023-03-23 | 21.91 | $22.22 | 1.2M |
| 2023-03-22 | 21.94 | $22.08 | 743300 |
| 2023-03-21 | 22.02 | $23.08 | 860800 |
| 2023-03-20 | 21.90 | $21.30 | 507700 |
| 2023-03-17 | 22.15 | $21.49 | 1.6M |
| 2023-03-16 | 22.40 | $22.40 | 480800 |
| 2023-03-15 | 22.51 | $21.55 | 632800 |
| 2023-03-14 | 22.82 | $21.93 | 606400 |
| 2023-03-13 | 23.10 | $21.56 | 1.1M |
| 2023-03-10 | 23.51 | $22.15 | 536800 |
| 2023-03-09 | 23.87 | $22.17 | 390600 |
| 2023-03-08 | 24.28 | $23.35 | 230200 |
| 2023-03-07 | 24.51 | $23.30 | 234000 |
| 2023-03-06 | 24.78 | $24.03 | 418900 |
| 2023-03-03 | 24.95 | $24.63 | 167000 |
| 2023-03-02 | 25.03 | $24.38 | 166700 |
| 2023-03-01 | 25.16 | $24.90 | 258300 |
| 2023-02-28 | 25.21 | $24.64 | 309900 |
| 2023-02-27 | 25.31 | $24.89 | 207600 |
| 2023-02-24 | 25.39 | $25.07 | 202700 |
| 2023-02-23 | 25.43 | $25.14 | 155800 |
| 2023-02-22 | 25.47 | $25.07 | 289500 |
| 2023-02-21 | 25.52 | $25.08 | 215300 |
| 2023-02-17 | 25.58 | $25.52 | 217000 |
| 2023-02-16 | 25.55 | $25.03 | 152100 |
| 2023-02-15 | 25.63 | $25.38 | 151400 |
| 2023-02-14 | 25.63 | $25.28 | 184000 |
| 2023-02-13 | 25.66 | $25.63 | 162400 |
| 2023-02-10 | 25.61 | $25.71 | 156300 |
| 2023-02-09 | 25.54 | $25.66 | 178700 |
| 2023-02-08 | 25.47 | $25.94 | 173400 |
| 2023-02-07 | 25.32 | $26.13 | 226600 |
| 2023-02-06 | 25.10 | $25.96 | 223700 |
| 2023-02-03 | 24.89 | $26.24 | 391700 |
| 2023-02-02 | 24.58 | $26.06 | 329400 |
| 2023-02-01 | 24.25 | $25.54 | 402600 |
| 2023-01-31 | 23.99 | $25.33 | 395900 |
| 2023-01-30 | 23.73 | $24.34 | 326900 |
| 2023-01-27 | 23.63 | $24.26 | 558500 |
| 2023-01-26 | 23.54 | $23.38 | 204900 |
| 2023-01-25 | 23.62 | $23.12 | 179000 |
| 2023-01-24 | 23.78 | $23.34 | 214300 |
| 2023-01-23 | 23.91 | $23.54 | 299400 |
| 2023-01-20 | 24.03 | $23.56 | 359100 |
| 2023-01-19 | 24.16 | $23.27 | 266400 |
| 2023-01-18 | 24.37 | $23.41 | 267500 |
| 2023-01-17 | 24.59 | $24.24 | 213200 |
| 2023-01-13 | 24.67 | $24.66 | 261800 |
| 2023-01-12 | 24.68 | $24.85 | 315000 |
| 2023-01-11 | 24.64 | $24.92 | 305200 |
| 2023-01-10 | 24.59 | $24.91 | 277400 |
| 2023-01-09 | 24.53 | $24.73 | 278200 |
| 2023-01-06 | 24.50 | $25.49 | 364500 |
| 2023-01-05 | 24.30 | $24.84 | 320000 |
| 2023-01-04 | 24.21 | $24.69 | 386500 |
| 2023-01-03 | 24.14 | $24.43 | 393500 |
| 2022-12-30 | 24.12 | $24.23 | 201200 |
| 2022-12-29 | 24.13 | $24.37 | 188000 |
| 2022-12-28 | 24.13 | $24.01 | 185000 |
| 2022-12-27 | 24.19 | $24.28 | 139100 |
| 2022-12-23 | 24.22 | $24.28 | 157800 |
| 2022-12-22 | 24.25 | $24.06 | 251500 |
| 2022-12-21 | 24.33 | $24.29 | 376700 |
| 2022-12-20 | 24.38 | $23.83 | 364300 |
| 2022-12-19 | 24.53 | $23.90 | 377600 |
| 2022-12-16 | 24.70 | $23.66 | 2.2M |
| 2022-12-15 | 24.95 | $23.59 | 359000 |
| 2022-12-14 | 25.25 | $24.13 | 406000 |
| 2022-12-13 | 25.49 | $24.71 | 603000 |
| 2022-12-12 | 25.64 | $24.95 | 262500 |
| 2022-12-09 | 25.77 | $24.95 | 226400 |
| 2022-12-08 | 25.91 | $25.22 | 176500 |
| 2022-12-07 | 26.02 | $25.08 | 256800 |
| 2022-12-06 | 26.18 | $25.09 | 355900 |
| 2022-12-05 | 26.35 | $25.28 | 418400 |
| 2022-12-02 | 26.51 | $26.68 | 294000 |
| 2022-12-01 | 26.40 | $26.61 | 344800 |
| 2022-11-30 | 26.28 | $26.43 | 634200 |
| 2022-11-29 | 26.17 | $26.05 | 296700 |
| 2022-11-28 | 26.12 | $25.86 | 327500 |
| 2022-11-25 | 26.10 | $25.99 | 92200 |
| 2022-11-23 | 26.05 | $25.95 | 202100 |
| 2022-11-22 | 25.99 | $26.05 | 274800 |
| 2022-11-21 | 25.90 | $25.61 | 225100 |
| 2022-11-18 | 25.89 | $25.41 | 396600 |
| 2022-11-17 | 25.91 | $25.03 | 194300 |
| 2022-11-16 | 26.00 | $25.19 | 255500 |
| 2022-11-15 | 26.08 | $25.70 | 237700 |
| 2022-11-14 | 26.05 | $25.53 | 265500 |
| 2022-11-11 | 26.05 | $25.71 | 218700 |
| 2022-11-10 | 26.01 | $26.11 | 352100 |
| 2022-11-09 | 25.86 | $25.27 | 318900 |
| 2022-11-08 | 25.87 | $25.81 | 335300 |
| 2022-11-07 | 25.76 | $25.91 | 298600 |
| 2022-11-04 | 25.60 | $25.81 | 270100 |
| 2022-11-03 | 25.43 | $25.15 | 222900 |
| 2022-11-02 | 25.37 | $25.33 | 444000 |
| 2022-11-01 | 25.25 | $26.07 | 308300 |
| 2022-10-31 | 24.96 | $26.07 | 482500 |
| 2022-10-28 | 24.61 | $25.85 | 505700 |
| 2022-10-27 | 24.24 | $24.96 | 246300 |
| 2022-10-26 | 24.00 | $24.59 | 350400 |
| 2022-10-25 | 23.79 | $24.52 | 493000 |
| 2022-10-24 | 23.57 | $24.38 | 362500 |
| 2022-10-21 | 23.33 | $23.71 | 382800 |
| 2022-10-20 | 23.19 | $23.12 | 366800 |
| 2022-10-19 | 23.15 | $23.90 | 294000 |
| 2022-10-18 | 22.93 | $23.81 | 292700 |
| 2022-10-17 | 22.70 | $23.81 | 345500 |
| 2022-10-14 | 22.43 | $23.27 | 315900 |
| 2022-10-13 | 22.23 | $23.37 | 317900 |
| 2022-10-12 | 21.98 | $22.09 | 240100 |
| 2022-10-11 | 21.95 | $22.15 | 389700 |
| 2022-10-10 | 21.91 | $22.09 | 190600 |
| 2022-10-07 | 21.87 | $21.80 | 348200 |
| 2022-10-06 | 21.88 | $22.27 | 226300 |
| 2022-10-05 | 21.80 | $22.31 | 184500 |
| 2022-10-04 | 21.70 | $22.44 | 309800 |
| 2022-10-03 | 21.56 | $21.56 | 300700 |
| 2022-09-30 | 21.58 | $21.08 | 403800 |
| 2022-09-29 | 21.71 | $21.35 | 275800 |
| 2022-09-28 | 21.80 | $21.66 | 418600 |
| 2022-09-27 | 21.84 | $21.45 | 267000 |
| 2022-09-26 | 21.93 | $21.68 | 253600 |
| 2022-09-23 | 21.98 | $21.82 | 290000 |
| 2022-09-22 | 22.02 | $21.96 | 265500 |
| 2022-09-21 | 22.03 | $22.26 | 268900 |
| 2022-09-20 | 21.98 | $22.40 | 226800 |
| 2022-09-19 | 21.90 | $22.44 | 264300 |
| 2022-09-16 | 21.79 | $21.99 | 997400 |
| 2022-09-15 | 21.76 | $21.84 | 282000 |
| 2022-09-14 | 21.76 | $21.57 | 268700 |
| 2022-09-13 | 21.81 | $21.50 | 297100 |
| 2022-09-12 | 21.89 | $22.12 | 310000 |
| 2022-09-09 | 21.85 | $21.87 | 234600 |
| 2022-09-08 | 21.86 | $21.59 | 252600 |
| 2022-09-07 | 21.93 | $21.28 | 318000 |
| 2022-09-06 | 22.08 | $21.10 | 317500 |
| 2022-09-02 | 22.28 | $21.43 | 214100 |
| 2022-09-01 | 22.46 | $21.48 | 270500 |
| 2022-08-31 | 22.64 | $21.58 | 203400 |
| 2022-08-30 | 22.84 | $21.96 | 243900 |
| 2022-08-29 | 22.99 | $21.77 | 226600 |
| 2022-08-26 | 23.19 | $22.29 | 369100 |
| 2022-08-25 | 23.32 | $22.74 | 255600 |
| 2022-08-24 | 23.37 | $22.56 | 160600 |
| 2022-08-23 | 23.46 | $22.60 | 166000 |
| 2022-08-22 | 23.55 | $22.86 | 256900 |
| 2022-08-19 | 23.60 | $23.36 | 777300 |
| 2022-08-18 | 23.54 | $23.68 | 163900 |
| 2022-08-17 | 23.41 | $23.64 | 228900 |
| 2022-08-16 | 23.25 | $23.75 | 284800 |
| 2022-08-15 | 23.04 | $23.58 | 199200 |
| 2022-08-12 | 22.83 | $23.34 | 185500 |
| 2022-08-11 | 22.63 | $22.91 | 267100 |
| 2022-08-10 | 22.48 | $22.60 | 271200 |
| 2022-08-09 | 22.37 | $22.40 | 316900 |
| 2022-08-08 | 22.28 | $22.26 | 211400 |
| 2022-08-05 | 22.20 | $22.29 | 188300 |
| 2022-08-04 | 22.10 | $22.11 | 198500 |
| 2022-08-03 | 22.02 | $22.20 | 228200 |
| 2022-08-02 | 21.90 | $21.96 | 262000 |
| 2022-08-01 | 21.81 | $22.43 | 284500 |
| 2022-07-29 | 21.60 | $22.34 | 271700 |
| 2022-07-28 | 21.37 | $22.10 | 238200 |
| 2022-07-27 | 21.16 | $22.08 | 315100 |
| 2022-07-26 | 20.91 | $21.94 | 274000 |
| 2022-07-25 | 20.64 | $21.95 | 438500 |
| 2022-07-22 | 20.34 | $21.46 | 467700 |
| 2022-07-21 | 20.08 | $20.98 | 317600 |
| 2022-07-20 | 19.88 | $20.86 | 327700 |
| 2022-07-19 | 19.68 | $20.71 | 439300 |
| 2022-07-18 | 19.48 | $19.95 | 283000 |
| 2022-07-15 | 19.40 | $19.69 | 281400 |
| 2022-07-14 | 19.37 | $19.02 | 168100 |
| 2022-07-13 | 19.48 | $19.38 | 241000 |
| 2022-07-12 | 19.53 | $19.63 | 206200 |
| 2022-07-11 | 19.53 | $19.69 | 166900 |
| 2022-07-08 | 19.53 | $19.84 | 222100 |
| 2022-07-07 | 19.50 | $19.74 | 276200 |
| 2022-07-06 | 19.48 | $19.82 | 393500 |
| 2022-07-05 | 19.45 | $19.78 | 512100 |
| 2022-07-01 | 19.42 | $19.78 | 352400 |
| 2022-06-30 | 19.39 | $19.40 | 444100 |
| 2022-06-29 | 19.43 | $19.44 | 267700 |
| 2022-06-28 | 19.48 | $19.67 | 262400 |
| 2022-06-27 | 19.49 | $19.72 | 325700 |
| 2022-06-24 | 19.49 | $19.74 | 877200 |
| 2022-06-23 | 19.50 | $19.41 | 203800 |
| 2022-06-22 | 19.57 | $19.70 | 365500 |
| 2022-06-21 | 19.60 | $19.79 | 333400 |
| 2022-06-17 | 19.62 | $19.33 | 844900 |
| 2022-06-16 | 19.73 | $19.09 | 443300 |
| 2022-06-15 | 19.93 | $19.68 | 392100 |
| 2022-06-14 | 20.03 | $19.55 | 333400 |
| 2022-06-13 | 20.17 | $19.36 | 396100 |
| 2022-06-10 | 20.39 | $19.66 | 428300 |
| 2022-06-09 | 20.57 | $20.01 | 341200 |
| 2022-06-08 | 20.71 | $20.63 | 173300 |
| 2022-06-07 | 20.75 | $21.08 | 201800 |
| 2022-06-06 | 20.69 | $21.05 | 676200 |
| 2022-06-03 | 20.64 | $20.77 | 239400 |
| 2022-06-02 | 20.64 | $21.10 | 315300 |
| 2022-06-01 | 20.57 | $20.70 | 490500 |
| 2022-05-31 | 20.57 | $20.98 | 355400 |
| 2022-05-27 | 20.51 | $21.35 | 228400 |
| 2022-05-26 | 20.38 | $21.20 | 330600 |
| 2022-05-25 | 20.25 | $20.93 | 303200 |
| 2022-05-24 | 20.16 | $20.73 | 258700 |
| 2022-05-23 | 20.10 | $20.75 | 273200 |
| 2022-05-20 | 20.04 | $20.37 | 325000 |
| 2022-05-19 | 20.04 | $20.07 | 425300 |
| 2022-05-18 | 20.12 | $20.46 | 466600 |
| 2022-05-17 | 20.12 | $20.71 | 242200 |
| 2022-05-16 | 20.08 | $20.04 | 249500 |
| 2022-05-13 | 20.18 | $20.20 | 213500 |
| 2022-05-12 | 20.27 | $20.28 | 280100 |
| 2022-05-11 | 20.36 | $20.13 | 261900 |
| 2022-05-10 | 20.50 | $20.26 | 358000 |
| 2022-05-09 | 20.64 | $20.62 | 267000 |
| 2022-05-06 | 20.73 | $20.70 | 308300 |
| 2022-05-05 | 20.82 | $21.02 | 280800 |
| 2022-05-04 | 20.86 | $21.45 | 316100 |
| 2022-05-03 | 20.82 | $20.85 | 289000 |
| 2022-05-02 | 20.91 | $20.81 | 383300 |
| 2022-04-29 | 21.02 | $20.45 | 376800 |
| 2022-04-28 | 21.24 | $21.06 | 391600 |
| 2022-04-27 | 21.36 | $20.60 | 374300 |
| 2022-04-26 | 21.61 | $20.94 | 349000 |
| 2022-04-25 | 21.82 | $21.72 | 562000 |
| 2022-04-22 | 21.91 | $21.59 | 362900 |
| 2022-04-21 | 22.05 | $22.67 | 293500 |
| 2022-04-20 | 21.98 | $22.91 | 259100 |
| 2022-04-19 | 21.86 | $22.62 | 255800 |
| 2022-04-18 | 21.78 | $21.89 | 194500 |
| 2022-04-14 | 21.84 | $21.78 | 319400 |
| 2022-04-13 | 21.94 | $22.01 | 349500 |
| 2022-04-12 | 22.02 | $21.48 | 266300 |
| 2022-04-11 | 22.23 | $21.67 | 235200 |
| 2022-04-08 | 22.43 | $21.75 | 290000 |
| 2022-04-07 | 22.65 | $21.87 | 308900 |
| 2022-04-06 | 22.89 | $22.10 | 377400 |
| 2022-04-05 | 23.12 | $22.49 | 378500 |
| 2022-04-04 | 23.30 | $22.73 | 533300 |
| 2022-04-01 | 23.47 | $23.03 | 498200 |
| 2022-03-31 | 23.60 | $23.05 | 352000 |
| 2022-03-30 | 23.75 | $23.65 | 565800 |
| 2022-03-29 | 23.81 | $24.23 | 353400 |
| 2022-03-28 | 23.74 | $23.87 | 238600 |
| 2022-03-25 | 23.75 | $24.00 | 253800 |
| 2022-03-24 | 23.73 | $23.62 | 278900 |
| 2022-03-23 | 23.80 | $23.34 | 332100 |
| 2022-03-22 | 23.93 | $24.31 | 213200 |
| 2022-03-21 | 23.88 | $23.97 | 430500 |
| 2022-03-18 | 23.90 | $24.53 | 1.4M |
| 2022-03-17 | 23.80 | $24.24 | 380700 |
| 2022-03-16 | 23.75 | $24.54 | 458900 |
| 2022-03-15 | 23.63 | $23.82 | 372500 |
| 2022-03-14 | 23.65 | $23.85 | 367000 |
| 2022-03-11 | 23.66 | $24.00 | 347000 |
| 2022-03-10 | 23.66 | $23.63 | 337400 |
| 2022-03-09 | 23.73 | $23.57 | 414200 |
| 2022-03-08 | 23.82 | $22.98 | 343700 |
| 2022-03-07 | 24.06 | $22.92 | 310900 |
| 2022-03-04 | 24.36 | $23.68 | 271700 |
| 2022-03-03 | 24.54 | $24.39 | 231700 |
| 2022-03-02 | 24.61 | $24.47 | 215700 |
| 2022-03-01 | 24.67 | $23.48 | 396100 |
| 2022-02-28 | 24.95 | $24.58 | 324500 |
| 2022-02-25 | 25.05 | $25.04 | 252200 |
| 2022-02-24 | 25.06 | $24.17 | 283700 |
| 2022-02-23 | 25.26 | $24.70 | 244200 |
| 2022-02-22 | 25.38 | $25.09 | 231800 |
| 2022-02-18 | 25.44 | $25.35 | 200400 |
| 2022-02-17 | 25.46 | $25.19 | 213100 |
| 2022-02-16 | 25.50 | $25.66 | 176000 |
| 2022-02-15 | 25.46 | $25.62 | 213100 |
| 2022-02-14 | 25.42 | $25.04 | 291500 |
| 2022-02-11 | 25.49 | $25.36 | 297700 |
| 2022-02-10 | 25.51 | $25.41 | 349000 |
| 2022-02-09 | 25.52 | $25.44 | 278400 |
| 2022-02-08 | 25.52 | $26.01 | 275400 |
| 2022-02-07 | 25.40 | $25.18 | 208600 |
| 2022-02-04 | 25.44 | $25.17 | 302000 |
| 2022-02-03 | 25.49 | $25.16 | 319000 |
| 2022-02-02 | 25.54 | $25.25 | 362000 |
| 2022-02-01 | 25.59 | $25.38 | 353500 |
| 2022-01-31 | 25.61 | $25.21 | 634100 |
| 2022-01-28 | 25.67 | $24.86 | 385100 |
| 2022-01-27 | 25.81 | $24.79 | 276600 |
| 2022-01-26 | 25.99 | $25.47 | 355300 |
| 2022-01-25 | 26.05 | $25.85 | 238300 |
| 2022-01-24 | 26.04 | $25.75 | 394800 |
| 2022-01-21 | 26.04 | $25.10 | 490400 |
| 2022-01-20 | 26.18 | $25.21 | 241400 |
| 2022-01-19 | 26.31 | $25.71 | 187500 |
| 2022-01-18 | 26.36 | $26.37 | 250300 |
| 2022-01-14 | 26.27 | $26.73 | 204700 |
| 2022-01-13 | 26.08 | $26.48 | 168200 |
| 2022-01-12 | 25.92 | $26.29 | 277600 |
| 2022-01-11 | 25.76 | $26.34 | 214900 |
| 2022-01-10 | 25.56 | $26.52 | 267700 |
| 2022-01-07 | 25.30 | $26.50 | 280200 |
| 2022-01-06 | 24.99 | $26.35 | 272300 |
| 2022-01-05 | 24.65 | $25.39 | 252600 |
| 2022-01-04 | 24.47 | $25.36 | 213100 |
| 2022-01-03 | 24.27 | $24.85 | 238000 |
| 2021-12-31 | 24.13 | $24.38 | 218000 |
| 2021-12-30 | 24.08 | $24.29 | 227400 |
| 2021-12-29 | 24.03 | $24.48 | 192700 |
| 2021-12-28 | 23.94 | $24.47 | 195900 |
| 2021-12-27 | 23.83 | $24.48 | 173700 |
| 2021-12-23 | 23.71 | $24.19 | 148100 |
| 2021-12-22 | 23.63 | $24.13 | 245400 |
| 2021-12-21 | 23.55 | $23.86 | 355600 |
| 2021-12-20 | 23.51 | $23.11 | 619500 |
| 2021-12-17 | 23.63 | $24.19 | 2.2M |
| 2021-12-16 | 23.54 | $23.73 | 437400 |
| 2021-12-15 | 23.54 | $23.32 | 954400 |
| 2021-12-14 | 23.62 | $23.46 | 621500 |
| 2021-12-13 | 23.69 | $23.27 | 347000 |
| 2021-12-10 | 23.81 | $23.66 | 195500 |
| 2021-12-09 | 23.87 | $23.64 | 188500 |
| 2021-12-08 | 23.95 | $24.05 | 264400 |
| 2021-12-07 | 23.95 | $23.95 | 269300 |
| 2021-12-06 | 23.98 | $24.16 | 366900 |
| 2021-12-03 | 23.97 | $23.20 | 299000 |
| 2021-12-02 | 24.16 | $23.72 | 271900 |
| 2021-12-01 | 24.27 | $22.89 | 277700 |
| 2021-11-30 | 24.58 | $23.00 | 368100 |
| 2021-11-29 | 24.91 | $23.52 | 326100 |
| 2021-11-26 | 25.18 | $23.88 | 316300 |
| 2021-11-24 | 25.42 | $25.21 | 126400 |
| 2021-11-23 | 25.42 | $25.50 | 211300 |
| 2021-11-22 | 25.35 | $25.27 | 247200 |
| 2021-11-19 | 25.31 | $24.81 | 274500 |
| 2021-11-18 | 25.37 | $24.96 | 222200 |
| 2021-11-17 | 25.40 | $24.85 | 411700 |
| 2021-11-16 | 25.46 | $25.28 | 193200 |
| 2021-11-15 | 25.43 | $25.31 | 212100 |
| 2021-11-12 | 25.38 | $25.31 | 155200 |
| 2021-11-11 | 25.33 | $25.64 | 211200 |
| 2021-11-10 | 25.19 | $25.79 | 307800 |
| 2021-11-09 | 25.00 | $25.56 | 519700 |
| 2021-11-08 | 24.82 | $25.61 | 389700 |
| 2021-11-05 | 24.60 | $25.17 | 317500 |
| 2021-11-04 | 24.44 | $24.44 | 350500 |
| 2021-11-03 | 24.40 | $24.84 | 235800 |
| 2021-11-02 | 24.27 | $24.15 | 173900 |
| 2021-11-01 | 24.26 | $24.59 | 273700 |
| 2021-10-29 | 24.15 | $23.78 | 236700 |
| 2021-10-28 | 24.20 | $23.91 | 223000 |
| 2021-10-27 | 24.22 | $23.65 | 277900 |
| 2021-10-26 | 24.31 | $24.55 | 293000 |
| 2021-10-25 | 24.21 | $24.84 | 283400 |
| 2021-10-22 | 24.03 | $24.62 | 422200 |
| 2021-10-21 | 23.87 | $24.01 | 313000 |
| 2021-10-20 | 23.81 | $24.14 | 170700 |
| 2021-10-19 | 23.72 | $23.56 | 139800 |
| 2021-10-18 | 23.72 | $23.54 | 203300 |
| 2021-10-15 | 23.74 | $23.57 | 351500 |
| 2021-10-14 | 23.74 | $23.74 | 164800 |
| 2021-10-13 | 23.71 | $23.33 | 177200 |
| 2021-10-12 | 23.76 | $23.71 | 107800 |
| 2021-10-11 | 23.74 | $23.72 | 142600 |
| 2021-10-08 | 23.71 | $24.05 | 173500 |
| 2021-10-07 | 23.60 | $23.99 | 289000 |
| 2021-10-06 | 23.49 | $23.79 | 220100 |
| 2021-10-05 | 23.40 | $23.93 | 413700 |
| 2021-10-04 | 23.27 | $23.92 | 196900 |
| 2021-10-01 | 23.11 | $23.81 | 367500 |
| 2021-09-30 | 22.95 | $23.41 | 233100 |
| 2021-09-29 | 22.86 | $23.62 | 210600 |
| 2021-09-28 | 22.70 | $23.41 | 206700 |
| 2021-09-27 | 22.56 | $23.72 | 297900 |
| 2021-09-24 | 22.33 | $22.94 | 324300 |
| 2021-09-23 | 22.23 | $22.67 | 369500 |
| 2021-09-22 | 22.18 | $22.04 | 332200 |
| 2021-09-21 | 22.25 | $21.61 | 414200 |
| 2021-09-20 | 22.43 | $21.79 | 478800 |
| 2021-09-17 | 22.60 | $22.62 | 1.9M |
| 2021-09-16 | 22.62 | $22.20 | 437400 |
| 2021-09-15 | 22.74 | $22.36 | 522700 |
| 2021-09-14 | 22.84 | $22.21 | 332900 |
| 2021-09-13 | 22.99 | $22.68 | 355800 |
| 2021-09-10 | 23.06 | $22.27 | 325900 |
| 2021-09-09 | 23.24 | $22.75 | 367200 |
| 2021-09-08 | 23.34 | $22.72 | 319900 |
| 2021-09-07 | 23.47 | $23.22 | 273200 |
| 2021-09-03 | 23.51 | $23.33 | 286400 |
| 2021-09-02 | 23.53 | $23.39 | 310500 |
| 2021-09-01 | 23.54 | $23.39 | 421700 |
| 2021-08-31 | 23.55 | $23.51 | 325200 |
| 2021-08-30 | 23.54 | $23.48 | 333300 |
| 2021-08-27 | 23.53 | $24.06 | 302500 |
| 2021-08-26 | 23.39 | $23.37 | 282900 |
| 2021-08-25 | 23.38 | $23.71 | 379300 |
| 2021-08-24 | 23.30 | $23.64 | 205400 |
| 2021-08-23 | 23.21 | $23.51 | 256700 |
| 2021-08-20 | 23.14 | $23.38 | 312200 |
| 2021-08-19 | 23.09 | $22.94 | 290700 |
| 2021-08-18 | 23.12 | $23.11 | 248500 |
| 2021-08-17 | 23.11 | $23.27 | 317300 |
| 2021-08-16 | 23.08 | $23.39 | 192900 |
| 2021-08-13 | 23.01 | $23.49 | 151800 |
| 2021-08-12 | 22.91 | $23.51 | 227000 |
| 2021-08-11 | 22.78 | $23.67 | 322800 |
| 2021-08-10 | 22.61 | $23.43 | 237900 |
| 2021-08-09 | 22.46 | $23.18 | 288100 |
| 2021-08-06 | 22.34 | $23.31 | 465200 |
| 2021-08-05 | 22.18 | $22.82 | 271300 |
| 2021-08-04 | 22.09 | $22.31 | 238100 |
| 2021-08-03 | 22.10 | $22.63 | 384000 |
| 2021-08-02 | 22.05 | $22.22 | 384000 |
| 2021-07-30 | 22.08 | $22.50 | 419100 |
| 2021-07-29 | 22.06 | $22.79 | 304400 |
| 2021-07-28 | 21.98 | $22.59 | 312700 |
| 2021-07-27 | 21.93 | $22.36 | 275600 |
| 2021-07-26 | 21.93 | $22.26 | 228300 |
| 2021-07-23 | 21.95 | $22.35 | 572500 |
| 2021-07-22 | 21.96 | $21.69 | 209900 |
| 2021-07-21 | 22.12 | $22.35 | 253100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.55
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.23
Average
24.17
Maximum
35.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.55 | $35.72 | 3.4M |
| 2026-07-16 | 35.31 | $36.18 | 1.5M |
| 2026-07-15 | 34.85 | $34.81 | 1.2M |
| 2026-07-14 | 34.72 | $34.23 | 818435 |
| 2026-07-13 | 34.72 | $34.42 | 786420 |
| 2026-07-10 | 34.65 | $34.47 | 763900 |
| 2026-07-09 | 34.53 | $34.01 | 1.1M |
| 2026-07-08 | 34.52 | $33.36 | 1.2M |
| 2026-07-07 | 34.70 | $34.31 | 973448 |
| 2026-07-06 | 34.59 | $34.63 | 847400 |
| 2026-07-02 | 34.35 | $34.39 | 1.0M |
| 2026-07-01 | 34.10 | $34.67 | 1.4M |
| 2026-06-30 | 33.70 | $33.83 | 1.1M |
| 2026-06-29 | 33.47 | $33.90 | 1.1M |
| 2026-06-26 | 33.14 | $33.78 | 3.4M |
| 2026-06-25 | 32.77 | $33.49 | 888200 |
| 2026-06-24 | 32.40 | $32.92 | 1.1M |
| 2026-06-23 | 32.12 | $32.47 | 741041 |
| 2026-06-22 | 31.91 | $31.94 | 595445 |
| 2026-06-18 | 31.81 | $31.61 | 1.7M |
| 2026-06-17 | 31.79 | $31.46 | 973894 |
| 2026-06-16 | 31.81 | $31.89 | 747000 |
| 2026-06-15 | 31.68 | $31.71 | 684000 |
| 2026-06-12 | 31.58 | $32.30 | 612335 |
| 2026-06-11 | 31.26 | $31.78 | 790468 |
| 2026-06-10 | 31.03 | $31.55 | 845700 |
| 2026-06-09 | 30.82 | $31.38 | 1.0M |
| 2026-06-08 | 30.62 | $30.82 | 825800 |
| 2026-06-05 | 30.54 | $30.85 | 880300 |
| 2026-06-04 | 30.43 | $30.54 | 1.6M |
| 2026-06-03 | 30.40 | $29.77 | 887837 |
| 2026-06-02 | 30.61 | $30.46 | 981101 |
| 2026-06-01 | 30.64 | $30.02 | 1.2M |
| 2026-05-29 | 30.81 | $30.76 | 899400 |
| 2026-05-28 | 30.77 | $30.84 | 592133 |
| 2026-05-27 | 30.71 | $30.82 | 544000 |
| 2026-05-26 | 30.63 | $31.15 | 821827 |
| 2026-05-22 | 30.42 | $30.73 | 631349 |
| 2026-05-21 | 30.29 | $30.68 | 971500 |
| 2026-05-20 | 30.16 | $30.46 | 862327 |
| 2026-05-19 | 30.06 | $29.85 | 635331 |
| 2026-05-18 | 30.13 | $29.89 | 695000 |
| 2026-05-15 | 30.20 | $29.66 | 905032 |
| 2026-05-14 | 30.36 | $30.11 | 697205 |
| 2026-05-13 | 30.40 | $29.76 | 907800 |
| 2026-05-12 | 30.56 | $29.92 | 756400 |
| 2026-05-11 | 30.70 | $30.11 | 877816 |
| 2026-05-08 | 30.80 | $30.60 | 777500 |
| 2026-05-07 | 30.76 | $30.43 | 729400 |
| 2026-05-06 | 30.75 | $30.67 | 925400 |
| 2026-05-05 | 30.65 | $30.44 | 579915 |
| 2026-05-04 | 30.60 | $30.01 | 626300 |
| 2026-05-01 | 30.66 | $30.41 | 662400 |
| 2026-04-30 | 30.60 | $30.28 | 808900 |
| 2026-04-29 | 30.56 | $29.91 | 662100 |
| 2026-04-28 | 30.61 | $30.82 | 699900 |
| 2026-04-27 | 30.37 | $30.75 | 811600 |
| 2026-04-24 | 30.09 | $30.58 | 1.5M |
| 2026-04-23 | 29.79 | $29.86 | 1.1M |
| 2026-04-22 | 29.64 | $29.05 | 480200 |
| 2026-04-21 | 29.71 | $29.23 | 868000 |
| 2026-04-20 | 29.73 | $29.67 | 595600 |
| 2026-04-17 | 29.61 | $29.76 | 4.5M |
| 2026-04-16 | 29.41 | $28.94 | 874200 |
| 2026-04-15 | 29.43 | $29.09 | 904200 |
| 2026-04-14 | 29.39 | $29.34 | 448500 |
| 2026-04-13 | 29.26 | $29.50 | 486200 |
| 2026-04-10 | 29.03 | $29.39 | 630300 |
| 2026-04-09 | 28.78 | $29.85 | 767700 |
| 2026-04-08 | 28.33 | $29.22 | 1.1M |
| 2026-04-07 | 27.97 | $28.44 | 715400 |
| 2026-04-06 | 27.78 | $28.59 | 560000 |
| 2026-04-02 | 27.49 | $28.08 | 667300 |
| 2026-04-01 | 27.31 | $28.06 | 758400 |
| 2026-03-31 | 27.10 | $27.88 | 755600 |
| 2026-03-30 | 26.90 | $27.30 | 624100 |
| 2026-03-27 | 26.84 | $27.25 | 624700 |
| 2026-03-26 | 26.80 | $27.70 | 609900 |
| 2026-03-25 | 26.62 | $27.64 | 591500 |
| 2026-03-24 | 26.42 | $27.32 | 700000 |
| 2026-03-23 | 26.29 | $27.07 | 888200 |
| 2026-03-20 | 26.22 | $26.70 | 2.7M |
| 2026-03-19 | 26.27 | $26.72 | 748900 |
| 2026-03-18 | 26.33 | $26.50 | 1.0M |
| 2026-03-17 | 26.50 | $26.84 | 690000 |
| 2026-03-16 | 26.60 | $26.91 | 755600 |
| 2026-03-13 | 26.73 | $26.92 | 623100 |
| 2026-03-12 | 26.88 | $27.03 | 727400 |
| 2026-03-11 | 27.06 | $26.95 | 945400 |
| 2026-03-10 | 27.30 | $27.20 | 922300 |
| 2026-03-09 | 27.54 | $27.12 | 1.2M |
| 2026-03-06 | 27.86 | $27.25 | 651300 |
| 2026-03-05 | 28.22 | $27.75 | 705700 |
| 2026-03-04 | 28.50 | $28.04 | 727400 |
| 2026-03-03 | 28.76 | $28.02 | 889300 |
| 2026-03-02 | 29.09 | $28.20 | 991700 |
| 2026-02-27 | 29.43 | $28.07 | 1.2M |
| 2026-02-26 | 29.88 | $29.40 | 498500 |
| 2026-02-25 | 30.01 | $29.41 | 549300 |
| 2026-02-24 | 30.16 | $28.83 | 623700 |
| 2026-02-23 | 30.51 | $28.81 | 802000 |
| 2026-02-20 | 30.93 | $30.36 | 587600 |
| 2026-02-19 | 30.94 | $29.96 | 600300 |
| 2026-02-18 | 31.07 | $30.20 | 510000 |
| 2026-02-17 | 31.12 | $30.45 | 696900 |
| 2026-02-13 | 31.09 | $30.31 | 606600 |
| 2026-02-12 | 31.08 | $30.19 | 693900 |
| 2026-02-11 | 31.08 | $30.45 | 613400 |
| 2026-02-10 | 30.97 | $30.81 | 978800 |
| 2026-02-09 | 30.70 | $31.16 | 847700 |
| 2026-02-06 | 30.24 | $30.90 | 943000 |
| 2026-02-05 | 29.74 | $30.06 | 848000 |
| 2026-02-04 | 29.38 | $30.12 | 733900 |
| 2026-02-03 | 28.90 | $29.46 | 1.1M |
| 2026-02-02 | 28.51 | $29.17 | 1.1M |
| 2026-01-30 | 28.11 | $28.74 | 2.3M |
| 2026-01-29 | 27.74 | $28.80 | 2.1M |
| 2026-01-28 | 27.27 | $27.20 | 1.9M |
| 2026-01-27 | 27.19 | $27.29 | 1.1M |
| 2026-01-26 | 27.06 | $27.14 | 1.0M |
| 2026-01-23 | 26.94 | $26.84 | 1.2M |
| 2026-01-22 | 26.89 | $27.52 | 919100 |
| 2026-01-21 | 26.59 | $27.68 | 1.3M |
| 2026-01-20 | 26.18 | $26.42 | 1.1M |
| 2026-01-16 | 26.08 | $26.65 | 2.7M |
| 2026-01-15 | 25.87 | $26.81 | 1.2M |
| 2026-01-14 | 25.57 | $25.95 | 1.0M |
| 2026-01-13 | 25.48 | $25.37 | 490400 |
| 2026-01-12 | 25.56 | $25.48 | 620800 |
| 2026-01-09 | 25.61 | $25.80 | 437800 |
| 2026-01-08 | 25.58 | $26.09 | 676300 |
| 2026-01-07 | 25.45 | $25.41 | 667100 |
| 2026-01-06 | 25.51 | $25.55 | 878500 |
| 2026-01-05 | 25.53 | $25.65 | 1.3M |
| 2026-01-02 | 25.54 | $25.09 | 1.8M |
| 2025-12-31 | 25.72 | $25.02 | 1.2M |
| 2025-12-30 | 25.97 | $25.25 | 671800 |
| 2025-12-29 | 26.19 | $25.44 | 591700 |
| 2025-12-26 | 26.40 | $25.72 | 451100 |
| 2025-12-24 | 26.56 | $25.80 | 266900 |
| 2025-12-23 | 26.73 | $25.83 | 514300 |
| 2025-12-22 | 26.91 | $26.11 | 539000 |
| 2025-12-19 | 27.03 | $26.30 | 2.8M |
| 2025-12-18 | 27.11 | $26.55 | 741600 |
| 2025-12-17 | 27.12 | $26.64 | 656900 |
| 2025-12-16 | 27.08 | $26.58 | 556700 |
| 2025-12-15 | 27.04 | $26.98 | 806800 |
| 2025-12-12 | 26.85 | $26.83 | 694200 |
| 2025-12-11 | 26.65 | $26.98 | 507300 |
| 2025-12-10 | 26.35 | $26.84 | 1.2M |
| 2025-12-09 | 26.01 | $26.02 | 780200 |
| 2025-12-08 | 25.85 | $26.12 | 994400 |
| 2025-12-05 | 25.61 | $25.76 | 368600 |
| 2025-12-04 | 25.43 | $25.81 | 477200 |
| 2025-12-03 | 25.18 | $25.58 | 703200 |
| 2025-12-02 | 24.95 | $25.11 | 619100 |
| 2025-12-01 | 24.80 | $24.98 | 524800 |
| 2025-11-28 | 24.66 | $24.88 | 299300 |
| 2025-11-26 | 24.52 | $25.06 | 898800 |
| 2025-11-25 | 24.28 | $25.23 | 648100 |
| 2025-11-24 | 23.94 | $24.30 | 548700 |
| 2025-11-21 | 23.82 | $24.44 | 687200 |
| 2025-11-20 | 23.64 | $23.68 | 433800 |
| 2025-11-19 | 23.65 | $23.65 | 352400 |
| 2025-11-18 | 23.68 | $23.54 | 523200 |
| 2025-11-17 | 23.76 | $23.27 | 454200 |
| 2025-11-14 | 23.94 | $24.16 | 463700 |
| 2025-11-13 | 23.88 | $24.19 | 446800 |
| 2025-11-12 | 23.80 | $24.20 | 533000 |
| 2025-11-11 | 23.70 | $24.15 | 279700 |
| 2025-11-10 | 23.61 | $24.17 | 321300 |
| 2025-11-07 | 23.49 | $24.03 | 403100 |
| 2025-11-06 | 23.40 | $23.65 | 321300 |
| 2025-11-05 | 23.41 | $23.96 | 396700 |
| 2025-11-04 | 23.34 | $23.58 | 558400 |
| 2025-11-03 | 23.38 | $23.67 | 577200 |
| 2025-10-31 | 23.42 | $23.41 | 458700 |
| 2025-10-30 | 23.55 | $23.54 | 534700 |
| 2025-10-29 | 23.68 | $23.58 | 739500 |
| 2025-10-28 | 23.84 | $24.05 | 344800 |
| 2025-10-27 | 23.89 | $24.03 | 447600 |
| 2025-10-24 | 23.97 | $24.09 | 661000 |
| 2025-10-23 | 24.05 | $24.32 | 461000 |
| 2025-10-22 | 24.09 | $24.35 | 425000 |
| 2025-10-21 | 24.13 | $24.35 | 407000 |
| 2025-10-20 | 24.20 | $24.30 | 440300 |
| 2025-10-17 | 24.30 | $23.72 | 623800 |
| 2025-10-16 | 24.62 | $23.26 | 585800 |
| 2025-10-15 | 25.16 | $25.18 | 387000 |
| 2025-10-14 | 25.21 | $25.65 | 364000 |
| 2025-10-13 | 25.14 | $24.93 | 390400 |
| 2025-10-10 | 25.27 | $24.39 | 531500 |
| 2025-10-09 | 25.62 | $25.49 | 356900 |
| 2025-10-08 | 25.69 | $25.77 | 349500 |
| 2025-10-07 | 25.69 | $25.85 | 632600 |
| 2025-10-06 | 25.66 | $26.01 | 611500 |
| 2025-10-03 | 25.58 | $26.07 | 852500 |
| 2025-10-02 | 25.47 | $25.49 | 556700 |
| 2025-10-01 | 25.51 | $25.32 | 566400 |
| 2025-09-30 | 25.62 | $25.25 | 379000 |
| 2025-09-29 | 25.79 | $25.47 | 455000 |
| 2025-09-26 | 25.91 | $25.82 | 317100 |
| 2025-09-25 | 25.96 | $25.81 | 404700 |
| 2025-09-24 | 26.02 | $25.96 | 323300 |
| 2025-09-23 | 26.04 | $25.82 | 434000 |
| 2025-09-22 | 26.11 | $26.02 | 548600 |
| 2025-09-19 | 26.13 | $26.36 | 2.2M |
| 2025-09-18 | 26.04 | $26.36 | 421800 |
| 2025-09-17 | 25.93 | $25.55 | 495400 |
| 2025-09-16 | 26.06 | $25.43 | 462100 |
| 2025-09-15 | 26.25 | $25.51 | 473800 |
| 2025-09-12 | 26.44 | $25.96 | 556900 |
| 2025-09-11 | 26.54 | $26.15 | 627400 |
| 2025-09-10 | 26.59 | $26.15 | 722700 |
| 2025-09-09 | 26.64 | $25.90 | 383800 |
| 2025-09-08 | 26.78 | $26.34 | 401800 |
| 2025-09-05 | 26.80 | $26.38 | 316200 |
| 2025-09-04 | 26.79 | $26.70 | 389300 |
| 2025-09-03 | 26.68 | $26.19 | 327600 |
| 2025-09-02 | 26.69 | $26.28 | 383800 |
| 2025-08-29 | 26.66 | $26.48 | 349000 |
| 2025-08-28 | 26.55 | $26.53 | 382900 |
| 2025-08-27 | 26.40 | $26.79 | 416500 |
| 2025-08-26 | 26.11 | $26.58 | 514300 |
| 2025-08-25 | 25.82 | $26.50 | 552500 |
| 2025-08-22 | 25.48 | $26.55 | 680000 |
| 2025-08-21 | 25.04 | $25.51 | 626100 |
| 2025-08-20 | 24.84 | $25.42 | 1.0M |
| 2025-08-19 | 24.61 | $25.13 | 463200 |
| 2025-08-18 | 24.43 | $24.68 | 310800 |
| 2025-08-15 | 24.35 | $24.66 | 622000 |
| 2025-08-14 | 24.25 | $24.93 | 488800 |
| 2025-08-13 | 24.06 | $25.19 | 618900 |
| 2025-08-12 | 23.74 | $24.51 | 467800 |
| 2025-08-11 | 23.57 | $23.63 | 260800 |
| 2025-08-08 | 23.65 | $23.69 | 184400 |
| 2025-08-07 | 23.74 | $23.55 | 237500 |
| 2025-08-06 | 23.90 | $23.70 | 245700 |
| 2025-08-05 | 24.04 | $23.92 | 336400 |
| 2025-08-04 | 24.16 | $23.89 | 221900 |
| 2025-08-01 | 24.31 | $23.64 | 396000 |
| 2025-07-31 | 24.58 | $24.24 | 413900 |
| 2025-07-30 | 24.72 | $24.49 | 339300 |
| 2025-07-29 | 24.81 | $24.94 | 380700 |
| 2025-07-28 | 24.78 | $25.21 | 462100 |
| 2025-07-25 | 24.65 | $24.86 | 882200 |
| 2025-07-24 | 24.62 | $23.84 | 416800 |
| 2025-07-23 | 24.89 | $24.32 | 287000 |
| 2025-07-22 | 25.07 | $24.62 | 412600 |
| 2025-07-21 | 25.20 | $24.59 | 354100 |
| 2025-07-18 | 25.36 | $24.86 | 365300 |
| 2025-07-17 | 25.46 | $24.92 | 643600 |
| 2025-07-16 | 25.56 | $24.80 | 338100 |
| 2025-07-15 | 25.71 | $24.75 | 320200 |
| 2025-07-14 | 25.91 | $25.78 | 227600 |
| 2025-07-11 | 25.81 | $25.45 | 280800 |
| 2025-07-10 | 25.79 | $25.74 | 272900 |
| 2025-07-09 | 25.65 | $25.72 | 429900 |
| 2025-07-08 | 25.49 | $25.74 | 388000 |
| 2025-07-07 | 25.27 | $25.49 | 382800 |
| 2025-07-03 | 25.08 | $25.86 | 258500 |
| 2025-07-02 | 24.72 | $25.62 | 516900 |
| 2025-07-01 | 24.35 | $25.10 | 323300 |
| 2025-06-30 | 24.07 | $24.26 | 463400 |
| 2025-06-27 | 23.98 | $24.35 | 919100 |
| 2025-06-26 | 23.85 | $24.55 | 455600 |
| 2025-06-25 | 23.63 | $24.07 | 385200 |
| 2025-06-24 | 23.51 | $24.26 | 388500 |
| 2025-06-23 | 23.31 | $23.74 | 373300 |
| 2025-06-20 | 23.23 | $23.15 | 703500 |
| 2025-06-18 | 23.33 | $23.21 | 282800 |
| 2025-06-17 | 23.44 | $23.07 | 321600 |
| 2025-06-16 | 23.61 | $23.17 | 385300 |
| 2025-06-13 | 23.80 | $23.35 | 373800 |
| 2025-06-12 | 23.97 | $23.89 | 256500 |
| 2025-06-11 | 24.01 | $24.03 | 285200 |
| 2025-06-10 | 24.02 | $24.41 | 257200 |
| 2025-06-09 | 23.91 | $24.12 | 291800 |
| 2025-06-06 | 23.86 | $23.96 | 340400 |
| 2025-06-05 | 23.86 | $23.40 | 283800 |
| 2025-06-04 | 24.04 | $23.46 | 246000 |
| 2025-06-03 | 24.24 | $23.88 | 387800 |
| 2025-06-02 | 24.34 | $23.66 | 418300 |
| 2025-05-30 | 24.54 | $24.16 | 547900 |
| 2025-05-29 | 24.62 | $24.27 | 391900 |
| 2025-05-28 | 24.69 | $24.13 | 246500 |
| 2025-05-27 | 24.80 | $24.52 | 371500 |
| 2025-05-23 | 24.81 | $23.99 | 292000 |
| 2025-05-22 | 24.98 | $24.11 | 279600 |
| 2025-05-21 | 25.15 | $24.22 | 241900 |
| 2025-05-20 | 25.31 | $24.89 | 227100 |
| 2025-05-19 | 25.29 | $25.05 | 234400 |
| 2025-05-16 | 25.19 | $25.10 | 332600 |
| 2025-05-15 | 25.05 | $25.06 | 236800 |
| 2025-05-14 | 24.89 | $25.02 | 254500 |
| 2025-05-13 | 24.69 | $25.19 | 235900 |
| 2025-05-12 | 24.38 | $25.07 | 330000 |
| 2025-05-09 | 24.04 | $24.07 | 184300 |
| 2025-05-08 | 23.94 | $24.26 | 308600 |
| 2025-05-07 | 23.75 | $23.77 | 285100 |
| 2025-05-06 | 23.67 | $23.74 | 230400 |
| 2025-05-05 | 23.58 | $23.96 | 311100 |
| 2025-05-02 | 23.40 | $24.00 | 325100 |
| 2025-05-01 | 23.17 | $23.34 | 319100 |
| 2025-04-30 | 23.09 | $23.15 | 471100 |
| 2025-04-29 | 23.07 | $23.42 | 507700 |
| 2025-04-28 | 22.96 | $23.17 | 515100 |
| 2025-04-25 | 22.90 | $22.93 | 710000 |
| 2025-04-24 | 22.92 | $24.00 | 549000 |
| 2025-04-23 | 22.60 | $23.83 | 451600 |
| 2025-04-22 | 22.28 | $23.40 | 413900 |
| 2025-04-21 | 22.03 | $22.63 | 428300 |
| 2025-04-17 | 21.98 | $22.65 | 1.7M |
| 2025-04-16 | 21.94 | $22.40 | 711300 |
| 2025-04-15 | 21.98 | $22.49 | 347500 |
| 2025-04-14 | 22.01 | $22.11 | 532500 |
| 2025-04-11 | 22.19 | $22.05 | 395600 |
| 2025-04-10 | 22.44 | $22.17 | 635300 |
| 2025-04-09 | 22.73 | $23.34 | 678800 |
| 2025-04-08 | 22.73 | $22.10 | 560600 |
| 2025-04-07 | 23.13 | $22.10 | 675300 |
| 2025-04-04 | 23.64 | $22.12 | 570300 |
| 2025-04-03 | 24.26 | $22.88 | 512700 |
| 2025-04-02 | 24.78 | $25.10 | 422700 |
| 2025-04-01 | 24.72 | $24.82 | 270400 |
| 2025-03-31 | 24.75 | $24.98 | 401700 |
| 2025-03-28 | 24.73 | $24.80 | 293400 |
| 2025-03-27 | 24.78 | $25.29 | 300100 |
| 2025-03-26 | 24.69 | $25.32 | 260900 |
| 2025-03-25 | 24.58 | $25.36 | 400000 |
| 2025-03-24 | 24.44 | $25.35 | 330600 |
| 2025-03-21 | 24.28 | $24.75 | 1.0M |
| 2025-03-20 | 24.29 | $24.75 | 347800 |
| 2025-03-19 | 24.32 | $25.03 | 415600 |
| 2025-03-18 | 24.28 | $24.90 | 376700 |
| 2025-03-17 | 24.29 | $24.90 | 362200 |
| 2025-03-14 | 24.32 | $24.85 | 334200 |
| 2025-03-13 | 24.38 | $24.25 | 334700 |
| 2025-03-12 | 24.67 | $24.54 | 519400 |
| 2025-03-11 | 24.95 | $24.27 | 422700 |
| 2025-03-10 | 25.38 | $24.65 | 484800 |
| 2025-03-07 | 25.81 | $25.45 | 330700 |
| 2025-03-06 | 26.09 | $25.49 | 404400 |
| 2025-03-05 | 26.42 | $25.81 | 347200 |
| 2025-03-04 | 26.74 | $25.94 | 383800 |
| 2025-03-03 | 27.09 | $27.14 | 563400 |
| 2025-02-28 | 27.14 | $27.41 | 444100 |
| 2025-02-27 | 27.13 | $27.03 | 339400 |
| 2025-02-26 | 27.23 | $26.92 | 319600 |
| 2025-02-25 | 27.40 | $26.98 | 329300 |
| 2025-02-24 | 27.59 | $26.90 | 452500 |
| 2025-02-21 | 27.84 | $27.06 | 340000 |
| 2025-02-20 | 28.10 | $27.51 | 256300 |
| 2025-02-19 | 28.28 | $27.89 | 239000 |
| 2025-02-18 | 28.37 | $28.19 | 251200 |
| 2025-02-14 | 28.38 | $27.97 | 209600 |
| 2025-02-13 | 28.46 | $28.07 | 285700 |
| 2025-02-12 | 28.52 | $27.80 | 345800 |
| 2025-02-11 | 28.67 | $28.61 | 340200 |
| 2025-02-10 | 28.60 | $28.30 | 334800 |
| 2025-02-07 | 28.60 | $28.61 | 274500 |
| 2025-02-06 | 28.50 | $29.04 | 434900 |
| 2025-02-05 | 28.23 | $28.80 | 404400 |
| 2025-02-04 | 27.97 | $28.24 | 354200 |
| 2025-02-03 | 27.84 | $27.40 | 335500 |
| 2025-01-31 | 27.93 | $28.02 | 570300 |
| 2025-01-30 | 27.85 | $27.85 | 317300 |
| 2025-01-29 | 27.80 | $27.66 | 484300 |
| 2025-01-28 | 27.80 | $27.73 | 576000 |
| 2025-01-27 | 27.77 | $28.23 | 662200 |
| 2025-01-24 | 27.58 | $27.73 | 528400 |
| 2025-01-23 | 27.50 | $27.99 | 475300 |
| 2025-01-22 | 27.32 | $27.95 | 389500 |
| 2025-01-21 | 27.12 | $28.07 | 409600 |
| 2025-01-17 | 26.84 | $27.95 | 1.1M |
| 2025-01-16 | 26.54 | $27.55 | 736300 |
| 2025-01-15 | 26.30 | $27.56 | 441500 |
| 2025-01-14 | 26.02 | $27.22 | 395500 |
| 2025-01-13 | 25.80 | $26.09 | 376500 |
| 2025-01-10 | 25.89 | $25.69 | 453100 |
| 2025-01-08 | 26.15 | $26.46 | 252100 |
| 2025-01-07 | 26.24 | $26.46 | 366200 |
| 2025-01-06 | 26.35 | $26.63 | 377700 |
| 2025-01-03 | 26.45 | $26.73 | 281400 |
| 2025-01-02 | 26.55 | $26.46 | 256600 |
| 2024-12-31 | 26.77 | $26.88 | 188800 |
| 2024-12-30 | 26.92 | $26.98 | 185400 |
| 2024-12-27 | 27.08 | $27.09 | 313100 |
| 2024-12-26 | 27.25 | $27.51 | 197700 |
| 2024-12-24 | 27.33 | $27.40 | 174600 |
| 2024-12-23 | 27.48 | $27.24 | 349500 |
| 2024-12-20 | 27.71 | $27.31 | 2.2M |
| 2024-12-19 | 27.99 | $26.82 | 415100 |
| 2024-12-18 | 28.48 | $26.96 | 637900 |
| 2024-12-17 | 29.04 | $28.59 | 379300 |
| 2024-12-16 | 29.21 | $29.27 | 314200 |
| 2024-12-13 | 29.19 | $28.94 | 295000 |
| 2024-12-12 | 29.27 | $28.97 | 336600 |
| 2024-12-11 | 29.36 | $29.31 | 739900 |
| 2024-12-10 | 29.35 | $28.94 | 466000 |
| 2024-12-09 | 29.45 | $28.95 | 348400 |
| 2024-12-06 | 29.57 | $29.06 | 261900 |
| 2024-12-05 | 29.67 | $28.92 | 409700 |
| 2024-12-04 | 29.82 | $29.14 | 347600 |
| 2024-12-03 | 29.93 | $28.84 | 291900 |
| 2024-12-02 | 30.15 | $29.31 | 432800 |
| 2024-11-29 | 30.25 | $29.53 | 251800 |
| 2024-11-27 | 30.29 | $29.71 | 261700 |
| 2024-11-26 | 30.26 | $29.82 | 284200 |
| 2024-11-25 | 30.17 | $30.34 | 711700 |
| 2024-11-22 | 29.87 | $29.86 | 361800 |
| 2024-11-21 | 29.65 | $29.36 | 491700 |
| 2024-11-20 | 29.52 | $28.67 | 222000 |
| 2024-11-19 | 29.56 | $28.79 | 215400 |
| 2024-11-18 | 29.55 | $28.90 | 270800 |
| 2024-11-15 | 29.48 | $29.10 | 334300 |
| 2024-11-14 | 29.32 | $29.08 | 313800 |
| 2024-11-13 | 29.10 | $29.13 | 550400 |
| 2024-11-12 | 28.80 | $29.35 | 400800 |
| 2024-11-11 | 28.35 | $29.65 | 386000 |
| 2024-11-08 | 27.69 | $28.53 | 442400 |
| 2024-11-07 | 27.22 | $28.13 | 589700 |
| 2024-11-06 | 26.76 | $29.40 | 1.2M |
| 2024-11-05 | 25.79 | $25.83 | 426000 |
| 2024-11-04 | 25.74 | $25.36 | 236000 |
| 2024-11-01 | 25.82 | $25.66 | 260100 |
| 2024-10-31 | 25.82 | $25.58 | 307900 |
| 2024-10-30 | 25.84 | $26.04 | 314900 |
| 2024-10-29 | 25.72 | $25.91 | 625800 |
| 2024-10-28 | 25.60 | $26.33 | 781100 |
| 2024-10-25 | 25.33 | $24.38 | 715500 |
| 2024-10-24 | 25.61 | $25.43 | 478000 |
| 2024-10-23 | 25.62 | $25.48 | 554400 |
| 2024-10-22 | 25.61 | $25.30 | 382200 |
| 2024-10-21 | 25.65 | $25.12 | 573800 |
| 2024-10-18 | 25.75 | $26.04 | 543300 |
| 2024-10-17 | 25.58 | $26.43 | 409700 |
| 2024-10-16 | 25.24 | $26.24 | 369100 |
| 2024-10-15 | 24.89 | $25.82 | 495100 |
| 2024-10-14 | 24.59 | $25.41 | 249800 |
| 2024-10-11 | 24.37 | $25.23 | 274900 |
| 2024-10-10 | 24.15 | $24.47 | 308200 |
| 2024-10-09 | 24.14 | $24.57 | 296700 |
| 2024-10-08 | 24.09 | $24.30 | 453600 |
| 2024-10-07 | 24.13 | $24.21 | 197000 |
| 2024-10-04 | 24.21 | $24.30 | 256500 |
| 2024-10-03 | 24.29 | $23.98 | 307400 |
| 2024-10-02 | 24.49 | $24.03 | 350200 |
| 2024-10-01 | 24.73 | $24.37 | 342800 |
| 2024-09-30 | 24.92 | $25.23 | 413000 |
| 2024-09-27 | 24.88 | $24.81 | 275200 |
| 2024-09-26 | 24.97 | $24.82 | 319900 |
| 2024-09-25 | 25.07 | $24.70 | 324800 |
| 2024-09-24 | 25.24 | $25.13 | 530300 |
| 2024-09-23 | 25.32 | $25.32 | 384500 |
| 2024-09-20 | 25.35 | $25.45 | 1.8M |
| 2024-09-19 | 25.35 | $26.11 | 339100 |
| 2024-09-18 | 25.14 | $25.39 | 424100 |
| 2024-09-17 | 25.12 | $25.39 | 422100 |
| 2024-09-16 | 25.09 | $25.37 | 311100 |
| 2024-09-13 | 25.07 | $25.14 | 280100 |
| 2024-09-12 | 25.12 | $24.62 | 283300 |
| 2024-09-11 | 25.35 | $24.59 | 402800 |
| 2024-09-10 | 25.64 | $25.15 | 304100 |
| 2024-09-09 | 25.81 | $25.32 | 434200 |
| 2024-09-06 | 25.97 | $25.25 | 232000 |
| 2024-09-05 | 26.18 | $25.66 | 416500 |
| 2024-09-04 | 26.31 | $25.97 | 336300 |
| 2024-09-03 | 26.35 | $26.12 | 411900 |
| 2024-08-30 | 26.36 | $26.47 | 311700 |
| 2024-08-29 | 26.24 | $26.52 | 379700 |
| 2024-08-28 | 26.08 | $26.58 | 342200 |
| 2024-08-27 | 25.86 | $26.20 | 263300 |
| 2024-08-26 | 25.70 | $26.58 | 306700 |
| 2024-08-23 | 25.39 | $26.77 | 775800 |
| 2024-08-22 | 24.94 | $25.47 | 174900 |
| 2024-08-21 | 24.81 | $25.31 | 234700 |
| 2024-08-20 | 24.71 | $25.16 | 295100 |
| 2024-08-19 | 24.63 | $25.46 | 291100 |
| 2024-08-16 | 24.44 | $25.04 | 464500 |
| 2024-08-15 | 24.35 | $24.61 | 406800 |
| 2024-08-14 | 24.37 | $24.10 | 258000 |
| 2024-08-13 | 24.57 | $24.29 | 381400 |
| 2024-08-12 | 24.76 | $23.97 | 249000 |
| 2024-08-09 | 25.09 | $24.21 | 210700 |
| 2024-08-08 | 25.41 | $24.40 | 244100 |
| 2024-08-07 | 25.74 | $24.01 | 225200 |
| 2024-08-06 | 26.26 | $24.25 | 374800 |
| 2024-08-05 | 26.81 | $24.34 | 632000 |
| 2024-08-02 | 27.44 | $25.22 | 775500 |
| 2024-08-01 | 27.91 | $26.17 | 755200 |
| 2024-07-31 | 28.15 | $27.36 | 492200 |
| 2024-07-30 | 28.05 | $27.49 | 367500 |
| 2024-07-29 | 27.85 | $27.30 | 473800 |
| 2024-07-26 | 27.64 | $28.09 | 672200 |
| 2024-07-25 | 27.10 | $27.06 | 566600 |
| 2024-07-24 | 26.75 | $26.30 | 415300 |
| 2024-07-23 | 26.54 | $26.68 | 491200 |
| 2024-07-22 | 26.13 | $26.26 | 390200 |
| 2024-07-19 | 25.74 | $26.01 | 558300 |
| 2024-07-18 | 25.33 | $26.11 | 771500 |
| 2024-07-17 | 24.77 | $26.34 | 616800 |
| 2024-07-16 | 24.00 | $25.56 | 735700 |
| 2024-07-15 | 23.30 | $24.47 | 561700 |
| 2024-07-12 | 22.78 | $23.50 | 426100 |
| 2024-07-11 | 22.44 | $23.34 | 528100 |
| 2024-07-10 | 22.07 | $22.43 | 291700 |
| 2024-07-09 | 21.91 | $22.12 | 344000 |
| 2024-07-08 | 21.81 | $21.76 | 347200 |
| 2024-07-05 | 21.80 | $21.70 | 225200 |
| 2024-07-03 | 21.81 | $21.83 | 169200 |
| 2024-07-02 | 21.78 | $22.32 | 263500 |
| 2024-07-01 | 21.59 | $22.15 | 344100 |
| 2024-06-28 | 21.41 | $22.22 | 974900 |
| 2024-06-27 | 21.17 | $21.77 | 223700 |
| 2024-06-26 | 21.02 | $21.59 | 263400 |
| 2024-06-25 | 20.90 | $21.33 | 277200 |
| 2024-06-24 | 20.85 | $21.44 | 414500 |
| 2024-06-21 | 20.76 | $21.08 | 1.3M |
| 2024-06-20 | 20.77 | $21.20 | 229100 |
| 2024-06-18 | 20.75 | $21.18 | 232100 |
| 2024-06-17 | 20.75 | $21.16 | 336900 |
| 2024-06-14 | 20.76 | $20.90 | 374300 |
| 2024-06-13 | 20.86 | $21.04 | 319400 |
| 2024-06-12 | 20.96 | $21.30 | 462600 |
| 2024-06-11 | 21.00 | $20.81 | 393500 |
| 2024-06-10 | 21.22 | $20.93 | 404500 |
| 2024-06-07 | 21.46 | $21.44 | 295900 |
| 2024-06-06 | 21.59 | $21.63 | 216600 |
| 2024-06-05 | 21.71 | $21.44 | 322700 |
| 2024-06-04 | 21.91 | $21.42 | 315500 |
| 2024-06-03 | 22.17 | $21.69 | 278300 |
| 2024-05-31 | 22.41 | $22.30 | 415700 |
| 2024-05-30 | 22.52 | $22.08 | 423900 |
| 2024-05-29 | 22.71 | $21.96 | 435600 |
| 2024-05-28 | 22.99 | $22.24 | 522600 |
| 2024-05-24 | 23.25 | $22.59 | 534300 |
| 2024-05-23 | 23.44 | $22.56 | 275100 |
| 2024-05-22 | 23.68 | $23.08 | 228500 |
| 2024-05-21 | 23.80 | $23.32 | 198700 |
| 2024-05-20 | 23.87 | $23.18 | 247700 |
| 2024-05-17 | 23.99 | $23.66 | 276900 |
| 2024-05-16 | 23.97 | $23.61 | 257400 |
| 2024-05-15 | 23.96 | $23.73 | 332800 |
| 2024-05-14 | 23.89 | $23.78 | 248300 |
| 2024-05-13 | 23.78 | $23.65 | 281200 |
| 2024-05-10 | 23.68 | $23.72 | 279000 |
| 2024-05-09 | 23.53 | $23.55 | 291200 |
| 2024-05-08 | 23.38 | $23.33 | 196600 |
| 2024-05-07 | 23.27 | $23.33 | 271400 |
| 2024-05-06 | 23.12 | $23.37 | 279300 |
| 2024-05-03 | 22.91 | $23.29 | 252200 |
| 2024-05-02 | 22.68 | $23.08 | 288000 |
| 2024-05-01 | 22.46 | $22.69 | 427000 |
| 2024-04-30 | 22.31 | $22.11 | 273200 |
| 2024-04-29 | 22.31 | $22.28 | 287600 |
| 2024-04-26 | 22.25 | $22.57 | 465900 |
| 2024-04-25 | 22.08 | $22.36 | 367700 |
| 2024-04-24 | 21.93 | $22.55 | 304300 |
| 2024-04-23 | 21.69 | $22.60 | 378700 |
| 2024-04-22 | 21.38 | $21.95 | 303500 |
| 2024-04-19 | 21.21 | $21.89 | 476600 |
| 2024-04-18 | 21.02 | $21.06 | 358300 |
| 2024-04-17 | 21.06 | $20.86 | 228100 |
| 2024-04-16 | 21.18 | $20.79 | 212800 |
| 2024-04-15 | 21.35 | $21.07 | 272200 |
| 2024-04-12 | 21.46 | $21.18 | 232900 |
| 2024-04-11 | 21.57 | $21.20 | 241000 |
| 2024-04-10 | 21.70 | $21.12 | 431300 |
| 2024-04-09 | 21.88 | $22.12 | 199700 |
| 2024-04-08 | 21.78 | $21.90 | 177900 |
| 2024-04-05 | 21.73 | $21.63 | 175400 |
| 2024-04-04 | 21.75 | $21.71 | 389800 |
| 2024-04-03 | 21.76 | $21.57 | 246500 |
| 2024-04-02 | 21.81 | $21.59 | 380600 |
| 2024-04-01 | 21.86 | $21.90 | 266500 |
| 2024-03-28 | 21.83 | $22.42 | 351500 |
| 2024-03-27 | 21.63 | $22.25 | 254900 |
| 2024-03-26 | 21.43 | $21.36 | 276600 |
| 2024-03-25 | 21.48 | $21.53 | 148300 |
| 2024-03-22 | 21.49 | $21.56 | 262900 |
| 2024-03-21 | 21.49 | $21.92 | 509200 |
| 2024-03-20 | 21.38 | $21.94 | 372000 |
| 2024-03-19 | 21.25 | $21.12 | 355100 |
| 2024-03-18 | 21.34 | $21.04 | 357000 |
| 2024-03-15 | 21.49 | $21.37 | 1.0M |
| 2024-03-14 | 21.58 | $21.06 | 359500 |
| 2024-03-13 | 21.78 | $21.66 | 257500 |
| 2024-03-12 | 21.83 | $21.61 | 341600 |
| 2024-03-11 | 21.92 | $22.04 | 202600 |
| 2024-03-08 | 21.89 | $22.14 | 274000 |
| 2024-03-07 | 21.82 | $22.16 | 230300 |
| 2024-03-06 | 21.74 | $22.12 | 316400 |
| 2024-03-05 | 21.65 | $22.20 | 370200 |
| 2024-03-04 | 21.52 | $21.59 | 307400 |
| 2024-03-01 | 21.56 | $21.62 | 283500 |
| 2024-02-29 | 21.61 | $21.70 | 289700 |
| 2024-02-28 | 21.64 | $21.67 | 261500 |
| 2024-02-27 | 21.70 | $21.83 | 234900 |
| 2024-02-26 | 21.73 | $21.73 | 259300 |
| 2024-02-23 | 21.80 | $21.83 | 371000 |
| 2024-02-22 | 21.85 | $21.89 | 282500 |
| 2024-02-21 | 21.90 | $22.07 | 425700 |
| 2024-02-20 | 21.91 | $22.12 | 204500 |
| 2024-02-16 | 21.92 | $22.28 | 368500 |
| 2024-02-15 | 21.88 | $22.70 | 304800 |
| 2024-02-14 | 21.70 | $21.87 | 337100 |
| 2024-02-13 | 21.75 | $21.54 | 442300 |
| 2024-02-12 | 21.93 | $22.64 | 393200 |
| 2024-02-09 | 21.80 | $22.18 | 273300 |
| 2024-02-08 | 21.80 | $21.81 | 263100 |
| 2024-02-07 | 21.92 | $21.68 | 261900 |
| 2024-02-06 | 22.12 | $21.86 | 251200 |
| 2024-02-05 | 22.31 | $21.85 | 267000 |
| 2024-02-02 | 22.55 | $22.13 | 336600 |
| 2024-02-01 | 22.75 | $22.36 | 583800 |
| 2024-01-31 | 22.94 | $22.42 | 397600 |
| 2024-01-30 | 23.14 | $23.38 | 341300 |
| 2024-01-29 | 23.09 | $23.53 | 358600 |
| 2024-01-26 | 22.97 | $22.86 | 348700 |
| 2024-01-25 | 23.05 | $23.26 | 407500 |
| 2024-01-24 | 23.01 | $23.45 | 334600 |
| 2024-01-23 | 22.91 | $23.32 | 387500 |
| 2024-01-22 | 22.83 | $23.68 | 428400 |
| 2024-01-19 | 22.62 | $22.93 | 411400 |
| 2024-01-18 | 22.60 | $22.32 | 199700 |
| 2024-01-17 | 22.78 | $22.34 | 337100 |
| 2024-01-16 | 22.99 | $22.22 | 304000 |
| 2024-01-12 | 23.28 | $22.92 | 308000 |
| 2024-01-11 | 23.41 | $23.09 | 650900 |
| 2024-01-10 | 23.52 | $23.28 | 263700 |
| 2024-01-09 | 23.59 | $23.16 | 237600 |
| 2024-01-08 | 23.70 | $23.40 | 319000 |
| 2024-01-05 | 23.76 | $23.03 | 327400 |
| 2024-01-04 | 23.94 | $23.03 | 255300 |
| 2024-01-03 | 24.15 | $22.91 | 314400 |
| 2024-01-02 | 24.44 | $23.66 | 318800 |
| 2023-12-29 | 24.54 | $23.75 | 258500 |
| 2023-12-28 | 24.61 | $24.23 | 220800 |
| 2023-12-27 | 24.54 | $24.28 | 219900 |
| 2023-12-26 | 24.41 | $24.18 | 244100 |
| 2023-12-22 | 24.27 | $23.85 | 339500 |
| 2023-12-21 | 24.19 | $23.70 | 344600 |
| 2023-12-20 | 24.13 | $23.56 | 592100 |
| 2023-12-19 | 24.07 | $24.00 | 477100 |
| 2023-12-18 | 23.84 | $23.56 | 394900 |
| 2023-12-15 | 23.68 | $23.63 | 2.3M |
| 2023-12-14 | 23.45 | $24.01 | 474600 |
| 2023-12-13 | 23.03 | $23.56 | 575200 |
| 2023-12-12 | 22.64 | $22.43 | 342000 |
| 2023-12-11 | 22.51 | $22.73 | 439500 |
| 2023-12-08 | 22.25 | $22.65 | 362300 |
| 2023-12-07 | 21.93 | $22.43 | 268800 |
| 2023-12-06 | 21.61 | $21.92 | 423800 |
| 2023-12-05 | 21.37 | $21.60 | 409800 |
| 2023-12-04 | 21.17 | $21.70 | 333900 |
| 2023-12-01 | 20.88 | $21.25 | 289800 |
| 2023-11-30 | 20.66 | $20.21 | 252200 |
| 2023-11-29 | 20.72 | $20.54 | 277500 |
| 2023-11-28 | 20.68 | $20.30 | 258700 |
| 2023-11-27 | 20.70 | $20.34 | 212100 |
| 2023-11-24 | 20.71 | $20.38 | 84300 |
| 2023-11-22 | 20.70 | $20.40 | 172200 |
| 2023-11-21 | 20.67 | $20.24 | 164900 |
| 2023-11-20 | 20.67 | $20.75 | 257300 |
| 2023-11-17 | 20.51 | $20.92 | 379600 |
| 2023-11-16 | 20.25 | $20.53 | 178400 |
| 2023-11-15 | 20.05 | $20.79 | 222400 |
| 2023-11-14 | 19.71 | $20.61 | 384000 |
| 2023-11-13 | 19.36 | $19.22 | 152300 |
| 2023-11-10 | 19.37 | $19.24 | 213100 |
| 2023-11-09 | 19.38 | $19.20 | 283500 |
| 2023-11-08 | 19.39 | $19.46 | 345500 |
| 2023-11-07 | 19.33 | $19.71 | 203600 |
| 2023-11-06 | 19.17 | $19.89 | 349800 |
| 2023-11-03 | 18.92 | $20.09 | 489600 |
| 2023-11-02 | 18.56 | $19.65 | 434100 |
| 2023-11-01 | 18.26 | $18.48 | 279300 |
| 2023-10-31 | 18.27 | $18.50 | 245700 |
| 2023-10-30 | 18.29 | $18.45 | 259000 |
| 2023-10-27 | 18.33 | $18.17 | 366100 |
| 2023-10-26 | 18.48 | $18.13 | 507100 |
| 2023-10-25 | 18.68 | $17.37 | 605500 |
| 2023-10-24 | 19.17 | $18.58 | 370100 |
| 2023-10-23 | 19.40 | $18.95 | 386500 |
| 2023-10-20 | 19.55 | $19.12 | 472000 |
| 2023-10-19 | 19.68 | $19.49 | 259500 |
| 2023-10-18 | 19.73 | $19.74 | 215300 |
| 2023-10-17 | 19.71 | $20.26 | 346700 |
| 2023-10-16 | 19.53 | $19.78 | 320100 |
| 2023-10-13 | 19.45 | $19.23 | 191800 |
| 2023-10-12 | 19.54 | $19.60 | 177900 |
| 2023-10-11 | 19.53 | $19.78 | 155400 |
| 2023-10-10 | 19.46 | $19.76 | 207500 |
| 2023-10-09 | 19.39 | $19.67 | 206600 |
| 2023-10-06 | 19.33 | $19.72 | 332600 |
| 2023-10-05 | 19.26 | $19.81 | 587000 |
| 2023-10-04 | 19.14 | $19.40 | 297500 |
| 2023-10-03 | 19.14 | $19.33 | 361600 |
| 2023-10-02 | 19.16 | $19.47 | 367100 |
| 2023-09-29 | 19.16 | $19.60 | 382600 |
| 2023-09-28 | 19.12 | $19.41 | 418900 |
| 2023-09-27 | 19.14 | $19.19 | 273800 |
| 2023-09-26 | 19.24 | $19.23 | 409400 |
| 2023-09-25 | 19.36 | $19.56 | 189300 |
| 2023-09-22 | 19.42 | $19.31 | 182500 |
| 2023-09-21 | 19.58 | $19.48 | 218800 |
| 2023-09-20 | 19.72 | $19.60 | 183300 |
| 2023-09-19 | 19.87 | $19.88 | 243900 |
| 2023-09-18 | 19.97 | $19.93 | 262900 |
| 2023-09-15 | 20.09 | $20.27 | 1.4M |
| 2023-09-14 | 20.13 | $20.61 | 301000 |
| 2023-09-13 | 20.08 | $20.25 | 251900 |
| 2023-09-12 | 20.15 | $20.35 | 236800 |
| 2023-09-11 | 20.20 | $20.27 | 226800 |
| 2023-09-08 | 20.30 | $20.42 | 364700 |
| 2023-09-07 | 20.38 | $20.46 | 278200 |
| 2023-09-06 | 20.48 | $20.39 | 198400 |
| 2023-09-05 | 20.63 | $20.65 | 348800 |
| 2023-09-01 | 20.74 | $21.60 | 286000 |
| 2023-08-31 | 20.59 | $20.78 | 301400 |
| 2023-08-30 | 20.66 | $20.92 | 169300 |
| 2023-08-29 | 20.72 | $21.17 | 146500 |
| 2023-08-28 | 20.72 | $21.17 | 154700 |
| 2023-08-25 | 20.73 | $20.88 | 130200 |
| 2023-08-24 | 20.84 | $20.94 | 243500 |
| 2023-08-23 | 20.97 | $20.76 | 197700 |
| 2023-08-22 | 21.19 | $20.73 | 198400 |
| 2023-08-21 | 21.48 | $21.34 | 268000 |
| 2023-08-18 | 21.65 | $21.51 | 401500 |
| 2023-08-17 | 21.81 | $21.35 | 173600 |
| 2023-08-16 | 22.06 | $21.28 | 166300 |
| 2023-08-15 | 22.39 | $21.33 | 336700 |
| 2023-08-14 | 22.77 | $22.01 | 250300 |
| 2023-08-11 | 23.02 | $22.40 | 272300 |
| 2023-08-10 | 23.21 | $22.62 | 458800 |
| 2023-08-09 | 23.35 | $22.90 | 196500 |
| 2023-08-08 | 23.44 | $23.11 | 154400 |
| 2023-08-07 | 23.47 | $23.39 | 181500 |
| 2023-08-04 | 23.41 | $23.20 | 174300 |
| 2023-08-03 | 23.38 | $23.12 | 210700 |
| 2023-08-02 | 23.38 | $22.88 | 220900 |
| 2023-08-01 | 23.43 | $22.92 | 266900 |
| 2023-07-31 | 23.48 | $23.09 | 314800 |
| 2023-07-28 | 23.47 | $23.03 | 328300 |
| 2023-07-27 | 23.47 | $22.98 | 460100 |
| 2023-07-26 | 23.47 | $23.53 | 246000 |
| 2023-07-25 | 23.28 | $22.82 | 260000 |
| 2023-07-24 | 23.27 | $22.95 | 272400 |
| 2023-07-21 | 23.20 | $22.72 | 496900 |
| 2023-07-20 | 23.17 | $23.89 | 381400 |
| 2023-07-19 | 22.76 | $24.02 | 449400 |
| 2023-07-18 | 22.20 | $23.05 | 375000 |
| 2023-07-17 | 21.82 | $22.34 | 237700 |
| 2023-07-14 | 21.57 | $21.90 | 216700 |
| 2023-07-13 | 21.41 | $22.06 | 214800 |
| 2023-07-12 | 21.15 | $21.80 | 361300 |
| 2023-07-11 | 20.92 | $21.44 | 301200 |
| 2023-07-10 | 20.75 | $21.51 | 513300 |
| 2023-07-07 | 20.52 | $20.56 | 281200 |
| 2023-07-06 | 20.55 | $20.08 | 263000 |
| 2023-07-05 | 20.73 | $20.40 | 217000 |
| 2023-07-03 | 20.85 | $20.71 | 100200 |
| 2023-06-30 | 20.89 | $20.44 | 235500 |
| 2023-06-29 | 21.04 | $20.86 | 197000 |
| 2023-06-28 | 21.08 | $20.58 | 241200 |
| 2023-06-27 | 21.21 | $20.55 | 225000 |
| 2023-06-26 | 21.38 | $20.44 | 247800 |
| 2023-06-23 | 21.61 | $20.39 | 826000 |
| 2023-06-22 | 21.90 | $20.66 | 273600 |
| 2023-06-21 | 22.17 | $21.36 | 353500 |
| 2023-06-20 | 22.26 | $21.79 | 326000 |
| 2023-06-16 | 22.21 | $21.73 | 1.4M |
| 2023-06-15 | 22.17 | $21.86 | 343800 |
| 2023-06-14 | 22.06 | $21.55 | 357500 |
| 2023-06-13 | 22.01 | $22.10 | 337800 |
| 2023-06-12 | 21.76 | $21.46 | 298300 |
| 2023-06-09 | 21.64 | $21.77 | 210700 |
| 2023-06-08 | 21.39 | $22.06 | 272300 |
| 2023-06-07 | 20.98 | $22.27 | 544600 |
| 2023-06-06 | 20.40 | $21.35 | 430100 |
| 2023-06-05 | 19.99 | $20.15 | 326300 |
| 2023-06-02 | 19.86 | $20.85 | 394100 |
| 2023-06-01 | 19.47 | $19.48 | 257800 |
| 2023-05-31 | 19.44 | $18.96 | 318500 |
| 2023-05-30 | 19.56 | $19.70 | 210900 |
| 2023-05-26 | 19.48 | $19.66 | 165900 |
| 2023-05-25 | 19.39 | $19.57 | 211800 |
| 2023-05-24 | 19.31 | $19.86 | 250600 |
| 2023-05-23 | 19.12 | $19.88 | 280600 |
| 2023-05-22 | 18.89 | $19.64 | 253300 |
| 2023-05-19 | 18.69 | $19.01 | 260400 |
| 2023-05-18 | 18.65 | $19.48 | 303200 |
| 2023-05-17 | 18.46 | $19.55 | 386500 |
| 2023-05-16 | 18.23 | $18.28 | 214400 |
| 2023-05-15 | 18.35 | $18.60 | 161800 |
| 2023-05-12 | 18.41 | $18.29 | 190400 |
| 2023-05-11 | 18.60 | $18.20 | 224000 |
| 2023-05-10 | 18.86 | $18.68 | 222000 |
| 2023-05-09 | 19.05 | $18.72 | 193900 |
| 2023-05-08 | 19.27 | $18.93 | 326500 |
| 2023-05-05 | 19.48 | $19.67 | 355800 |
| 2023-05-04 | 19.52 | $18.94 | 342900 |
| 2023-05-03 | 19.80 | $19.42 | 347400 |
| 2023-05-02 | 20.01 | $19.50 | 392100 |
| 2023-05-01 | 20.23 | $20.42 | 290100 |
| 2023-04-28 | 20.23 | $20.70 | 371700 |
| 2023-04-27 | 20.14 | $20.48 | 289000 |
| 2023-04-26 | 20.11 | $19.96 | 313800 |
| 2023-04-25 | 20.24 | $19.98 | 295100 |
| 2023-04-24 | 20.41 | $20.55 | 325500 |
| 2023-04-21 | 20.44 | $20.69 | 374400 |
| 2023-04-20 | 20.44 | $20.67 | 290700 |
| 2023-04-19 | 20.46 | $20.88 | 243100 |
| 2023-04-18 | 20.42 | $20.44 | 275700 |
| 2023-04-17 | 20.52 | $20.87 | 339600 |
| 2023-04-14 | 20.52 | $20.49 | 321500 |
| 2023-04-13 | 20.65 | $20.84 | 295400 |
| 2023-04-12 | 20.71 | $20.57 | 274400 |
| 2023-04-11 | 20.88 | $20.87 | 383800 |
| 2023-04-10 | 21.00 | $21.17 | 359000 |
| 2023-04-06 | 21.06 | $21.07 | 263800 |
| 2023-04-05 | 21.17 | $21.11 | 362200 |
| 2023-04-04 | 21.31 | $21.17 | 450400 |
| 2023-04-03 | 21.47 | $21.60 | 365200 |
| 2023-03-31 | 21.54 | $21.77 | 399400 |
| 2023-03-30 | 21.59 | $21.37 | 297900 |
| 2023-03-29 | 21.77 | $21.98 | 317500 |
| 2023-03-28 | 21.82 | $22.03 | 540000 |
| 2023-03-27 | 21.87 | $22.54 | 575200 |
| 2023-03-24 | 21.78 | $22.97 | 642700 |
| 2023-03-23 | 21.55 | $22.22 | 1.2M |
| 2023-03-22 | 21.51 | $22.08 | 743300 |
| 2023-03-21 | 21.53 | $23.08 | 860800 |
| 2023-03-20 | 21.25 | $21.30 | 507700 |
| 2023-03-17 | 21.49 | $21.49 | 1.6M |
| 2023-03-16 | 21.75 | $22.40 | 480800 |
| 2023-03-15 | 21.78 | $21.55 | 632800 |
| 2023-03-14 | 22.12 | $21.93 | 606400 |
| 2023-03-13 | 22.42 | $21.56 | 1.1M |
| 2023-03-10 | 22.92 | $22.15 | 536800 |
| 2023-03-09 | 23.36 | $22.17 | 390600 |
| 2023-03-08 | 23.89 | $23.35 | 230200 |
| 2023-03-07 | 24.18 | $23.30 | 234000 |
| 2023-03-06 | 24.55 | $24.03 | 418900 |
| 2023-03-03 | 24.77 | $24.63 | 167000 |
| 2023-03-02 | 24.86 | $24.38 | 166700 |
| 2023-03-01 | 25.04 | $24.90 | 258300 |
| 2023-02-28 | 25.10 | $24.64 | 309900 |
| 2023-02-27 | 25.26 | $24.89 | 207600 |
| 2023-02-24 | 25.37 | $25.07 | 202700 |
| 2023-02-23 | 25.45 | $25.14 | 155800 |
| 2023-02-22 | 25.51 | $25.07 | 289500 |
| 2023-02-21 | 25.62 | $25.08 | 215300 |
| 2023-02-17 | 25.73 | $25.52 | 217000 |
| 2023-02-16 | 25.73 | $25.03 | 152100 |
| 2023-02-15 | 25.87 | $25.38 | 151400 |
| 2023-02-14 | 25.93 | $25.28 | 184000 |
| 2023-02-13 | 26.03 | $25.63 | 162400 |
| 2023-02-10 | 26.02 | $25.71 | 156300 |
| 2023-02-09 | 25.99 | $25.66 | 178700 |
| 2023-02-08 | 25.94 | $25.94 | 173400 |
| 2023-02-07 | 25.80 | $26.13 | 226600 |
| 2023-02-06 | 25.54 | $25.96 | 223700 |
| 2023-02-03 | 25.29 | $26.24 | 391700 |
| 2023-02-02 | 24.87 | $26.06 | 329400 |
| 2023-02-01 | 24.43 | $25.54 | 402600 |
| 2023-01-31 | 24.04 | $25.33 | 395900 |
| 2023-01-30 | 23.65 | $24.34 | 326900 |
| 2023-01-27 | 23.48 | $24.26 | 558500 |
| 2023-01-26 | 23.31 | $23.38 | 204900 |
| 2023-01-25 | 23.38 | $23.12 | 179000 |
| 2023-01-24 | 23.56 | $23.34 | 214300 |
| 2023-01-23 | 23.72 | $23.54 | 299400 |
| 2023-01-20 | 23.85 | $23.56 | 359100 |
| 2023-01-19 | 24.02 | $23.27 | 266400 |
| 2023-01-18 | 24.31 | $23.41 | 267500 |
| 2023-01-17 | 24.62 | $24.24 | 213200 |
| 2023-01-13 | 24.74 | $24.66 | 261800 |
| 2023-01-12 | 24.76 | $24.85 | 315000 |
| 2023-01-11 | 24.71 | $24.92 | 305200 |
| 2023-01-10 | 24.64 | $24.91 | 277400 |
| 2023-01-09 | 24.55 | $24.73 | 278200 |
| 2023-01-06 | 24.50 | $25.49 | 364500 |
| 2023-01-05 | 24.20 | $24.84 | 320000 |
| 2023-01-04 | 24.04 | $24.69 | 386500 |
| 2023-01-03 | 23.91 | $24.43 | 393500 |
| 2022-12-30 | 23.83 | $24.23 | 201200 |
| 2022-12-29 | 23.80 | $24.37 | 188000 |
| 2022-12-28 | 23.73 | $24.01 | 185000 |
| 2022-12-27 | 23.77 | $24.28 | 139100 |
| 2022-12-23 | 23.74 | $24.28 | 157800 |
| 2022-12-22 | 23.71 | $24.06 | 251500 |
| 2022-12-21 | 23.76 | $24.29 | 376700 |
| 2022-12-20 | 23.75 | $23.83 | 364300 |
| 2022-12-19 | 23.90 | $23.90 | 377600 |
| 2022-12-16 | 24.06 | $23.66 | 2.2M |
| 2022-12-15 | 24.35 | $23.59 | 359000 |
| 2022-12-14 | 24.74 | $24.13 | 406000 |
| 2022-12-13 | 25.04 | $24.71 | 603000 |
| 2022-12-12 | 25.23 | $24.95 | 262500 |
| 2022-12-09 | 25.38 | $24.95 | 226400 |
| 2022-12-08 | 25.57 | $25.22 | 176500 |
| 2022-12-07 | 25.72 | $25.08 | 256800 |
| 2022-12-06 | 25.94 | $25.09 | 355900 |
| 2022-12-05 | 26.21 | $25.28 | 418400 |
| 2022-12-02 | 26.46 | $26.68 | 294000 |
| 2022-12-01 | 26.33 | $26.61 | 344800 |
| 2022-11-30 | 26.18 | $26.43 | 634200 |
| 2022-11-29 | 26.04 | $26.05 | 296700 |
| 2022-11-28 | 25.99 | $25.86 | 327500 |
| 2022-11-25 | 25.99 | $25.99 | 92200 |
| 2022-11-23 | 25.94 | $25.95 | 202100 |
| 2022-11-22 | 25.88 | $26.05 | 274800 |
| 2022-11-21 | 25.77 | $25.61 | 225100 |
| 2022-11-18 | 25.77 | $25.41 | 396600 |
| 2022-11-17 | 25.83 | $25.03 | 194300 |
| 2022-11-16 | 26.01 | $25.19 | 255500 |
| 2022-11-15 | 26.17 | $25.70 | 237700 |
| 2022-11-14 | 26.19 | $25.53 | 265500 |
| 2022-11-11 | 26.26 | $25.71 | 218700 |
| 2022-11-10 | 26.27 | $26.11 | 352100 |
| 2022-11-09 | 26.15 | $25.27 | 318900 |
| 2022-11-08 | 26.25 | $25.81 | 335300 |
| 2022-11-07 | 26.18 | $25.91 | 298600 |
| 2022-11-04 | 26.05 | $25.81 | 270100 |
| 2022-11-03 | 25.91 | $25.15 | 222900 |
| 2022-11-02 | 25.93 | $25.33 | 444000 |
| 2022-11-01 | 25.87 | $26.07 | 308300 |
| 2022-10-31 | 25.55 | $26.07 | 482500 |
| 2022-10-28 | 25.15 | $25.85 | 505700 |
| 2022-10-27 | 24.71 | $24.96 | 246300 |
| 2022-10-26 | 24.44 | $24.59 | 350400 |
| 2022-10-25 | 24.22 | $24.52 | 493000 |
| 2022-10-24 | 23.96 | $24.38 | 362500 |
| 2022-10-21 | 23.68 | $23.71 | 382800 |
| 2022-10-20 | 23.54 | $23.12 | 366800 |
| 2022-10-19 | 23.54 | $23.90 | 294000 |
| 2022-10-18 | 23.29 | $23.81 | 292700 |
| 2022-10-17 | 23.00 | $23.81 | 345500 |
| 2022-10-14 | 22.65 | $23.27 | 315900 |
| 2022-10-13 | 22.38 | $23.37 | 317900 |
| 2022-10-12 | 22.02 | $22.09 | 240100 |
| 2022-10-11 | 21.98 | $22.15 | 389700 |
| 2022-10-10 | 21.92 | $22.09 | 190600 |
| 2022-10-07 | 21.87 | $21.80 | 348200 |
| 2022-10-06 | 21.89 | $22.27 | 226300 |
| 2022-10-05 | 21.77 | $22.31 | 184500 |
| 2022-10-04 | 21.62 | $22.44 | 309800 |
| 2022-10-03 | 21.39 | $21.56 | 300700 |
| 2022-09-30 | 21.39 | $21.08 | 403800 |
| 2022-09-29 | 21.55 | $21.35 | 275800 |
| 2022-09-28 | 21.66 | $21.66 | 418600 |
| 2022-09-27 | 21.69 | $21.45 | 267000 |
| 2022-09-26 | 21.81 | $21.68 | 253600 |
| 2022-09-23 | 21.88 | $21.82 | 290000 |
| 2022-09-22 | 21.92 | $21.96 | 265500 |
| 2022-09-21 | 21.93 | $22.26 | 268900 |
| 2022-09-20 | 21.85 | $22.40 | 226800 |
| 2022-09-19 | 21.70 | $22.44 | 264300 |
| 2022-09-16 | 21.52 | $21.99 | 997400 |
| 2022-09-15 | 21.44 | $21.84 | 282000 |
| 2022-09-14 | 21.39 | $21.57 | 268700 |
| 2022-09-13 | 21.43 | $21.50 | 297100 |
| 2022-09-12 | 21.50 | $22.12 | 310000 |
| 2022-09-09 | 21.40 | $21.87 | 234600 |
| 2022-09-08 | 21.36 | $21.59 | 252600 |
| 2022-09-07 | 21.40 | $21.28 | 318000 |
| 2022-09-06 | 21.56 | $21.10 | 317500 |
| 2022-09-02 | 21.82 | $21.43 | 214100 |
| 2022-09-01 | 22.03 | $21.48 | 270500 |
| 2022-08-31 | 22.28 | $21.58 | 203400 |
| 2022-08-30 | 22.55 | $21.96 | 243900 |
| 2022-08-29 | 22.75 | $21.77 | 226600 |
| 2022-08-26 | 23.06 | $22.29 | 369100 |
| 2022-08-25 | 23.27 | $22.74 | 255600 |
| 2022-08-24 | 23.38 | $22.56 | 160600 |
| 2022-08-23 | 23.55 | $22.60 | 166000 |
| 2022-08-22 | 23.75 | $22.86 | 256900 |
| 2022-08-19 | 23.89 | $23.36 | 777300 |
| 2022-08-18 | 23.89 | $23.68 | 163900 |
| 2022-08-17 | 23.77 | $23.64 | 228900 |
| 2022-08-16 | 23.63 | $23.75 | 284800 |
| 2022-08-15 | 23.41 | $23.58 | 199200 |
| 2022-08-12 | 23.18 | $23.34 | 185500 |
| 2022-08-11 | 22.96 | $22.91 | 267100 |
| 2022-08-10 | 22.82 | $22.60 | 271200 |
| 2022-08-09 | 22.73 | $22.40 | 316900 |
| 2022-08-08 | 22.68 | $22.26 | 211400 |
| 2022-08-05 | 22.64 | $22.29 | 188300 |
| 2022-08-04 | 22.58 | $22.11 | 198500 |
| 2022-08-03 | 22.55 | $22.20 | 228200 |
| 2022-08-02 | 22.46 | $21.96 | 262000 |
| 2022-08-01 | 22.42 | $22.43 | 284500 |
| 2022-07-29 | 22.21 | $22.34 | 271700 |
| 2022-07-28 | 21.97 | $22.10 | 238200 |
| 2022-07-27 | 21.74 | $22.08 | 315100 |
| 2022-07-26 | 21.46 | $21.94 | 274000 |
| 2022-07-25 | 21.14 | $21.95 | 438500 |
| 2022-07-22 | 20.75 | $21.46 | 467700 |
| 2022-07-21 | 20.42 | $20.98 | 317600 |
| 2022-07-20 | 20.16 | $20.86 | 327700 |
| 2022-07-19 | 19.89 | $20.71 | 439300 |
| 2022-07-18 | 19.60 | $19.95 | 283000 |
| 2022-07-15 | 19.48 | $19.69 | 281400 |
| 2022-07-14 | 19.43 | $19.02 | 168100 |
| 2022-07-13 | 19.58 | $19.38 | 241000 |
| 2022-07-12 | 19.65 | $19.63 | 206200 |
| 2022-07-11 | 19.66 | $19.69 | 166900 |
| 2022-07-08 | 19.66 | $19.84 | 222100 |
| 2022-07-07 | 19.60 | $19.74 | 276200 |
| 2022-07-06 | 19.57 | $19.82 | 393500 |
| 2022-07-05 | 19.51 | $19.78 | 512100 |
| 2022-07-01 | 19.46 | $19.78 | 352400 |
| 2022-06-30 | 19.39 | $19.40 | 444100 |
| 2022-06-29 | 19.44 | $19.44 | 267700 |
| 2022-06-28 | 19.48 | $19.67 | 262400 |
| 2022-06-27 | 19.47 | $19.72 | 325700 |
| 2022-06-24 | 19.45 | $19.74 | 877200 |
| 2022-06-23 | 19.42 | $19.41 | 203800 |
| 2022-06-22 | 19.50 | $19.70 | 365500 |
| 2022-06-21 | 19.51 | $19.79 | 333400 |
| 2022-06-17 | 19.49 | $19.33 | 844900 |
| 2022-06-16 | 19.63 | $19.09 | 443300 |
| 2022-06-15 | 19.88 | $19.68 | 392100 |
| 2022-06-14 | 20.00 | $19.55 | 333400 |
| 2022-06-13 | 20.19 | $19.36 | 396100 |
| 2022-06-10 | 20.49 | $19.66 | 428300 |
| 2022-06-09 | 20.77 | $20.01 | 341200 |
| 2022-06-08 | 20.99 | $20.63 | 173300 |
| 2022-06-07 | 21.06 | $21.08 | 201800 |
| 2022-06-06 | 21.01 | $21.05 | 676200 |
| 2022-06-03 | 20.95 | $20.77 | 239400 |
| 2022-06-02 | 20.96 | $21.10 | 315300 |
| 2022-06-01 | 20.88 | $20.70 | 490500 |
| 2022-05-31 | 20.90 | $20.98 | 355400 |
| 2022-05-27 | 20.83 | $21.35 | 228400 |
| 2022-05-26 | 20.64 | $21.20 | 330600 |
| 2022-05-25 | 20.46 | $20.93 | 303200 |
| 2022-05-24 | 20.32 | $20.73 | 258700 |
| 2022-05-23 | 20.22 | $20.75 | 273200 |
| 2022-05-20 | 20.09 | $20.37 | 325000 |
| 2022-05-19 | 20.07 | $20.07 | 425300 |
| 2022-05-18 | 20.14 | $20.46 | 466600 |
| 2022-05-17 | 20.12 | $20.71 | 242200 |
| 2022-05-16 | 20.02 | $20.04 | 249500 |
| 2022-05-13 | 20.11 | $20.20 | 213500 |
| 2022-05-12 | 20.19 | $20.28 | 280100 |
| 2022-05-11 | 20.27 | $20.13 | 261900 |
| 2022-05-10 | 20.43 | $20.26 | 358000 |
| 2022-05-09 | 20.58 | $20.62 | 267000 |
| 2022-05-06 | 20.67 | $20.70 | 308300 |
| 2022-05-05 | 20.75 | $21.02 | 280800 |
| 2022-05-04 | 20.77 | $21.45 | 316100 |
| 2022-05-03 | 20.66 | $20.85 | 289000 |
| 2022-05-02 | 20.72 | $20.81 | 383300 |
| 2022-04-29 | 20.83 | $20.45 | 376800 |
| 2022-04-28 | 21.08 | $21.06 | 391600 |
| 2022-04-27 | 21.21 | $20.60 | 374300 |
| 2022-04-26 | 21.52 | $20.94 | 349000 |
| 2022-04-25 | 21.80 | $21.72 | 562000 |
| 2022-04-22 | 21.89 | $21.59 | 362900 |
| 2022-04-21 | 22.06 | $22.67 | 293500 |
| 2022-04-20 | 21.93 | $22.91 | 259100 |
| 2022-04-19 | 21.70 | $22.62 | 255800 |
| 2022-04-18 | 21.53 | $21.89 | 194500 |
| 2022-04-14 | 21.55 | $21.78 | 319400 |
| 2022-04-13 | 21.63 | $22.01 | 349500 |
| 2022-04-12 | 21.67 | $21.48 | 266300 |
| 2022-04-11 | 21.90 | $21.67 | 235200 |
| 2022-04-08 | 22.12 | $21.75 | 290000 |
| 2022-04-07 | 22.38 | $21.87 | 308900 |
| 2022-04-06 | 22.67 | $22.10 | 377400 |
| 2022-04-05 | 22.96 | $22.49 | 378500 |
| 2022-04-04 | 23.20 | $22.73 | 533300 |
| 2022-04-01 | 23.41 | $23.03 | 498200 |
| 2022-03-31 | 23.59 | $23.05 | 352000 |
| 2022-03-30 | 23.80 | $23.65 | 565800 |
| 2022-03-29 | 23.86 | $24.23 | 353400 |
| 2022-03-28 | 23.76 | $23.87 | 238600 |
| 2022-03-25 | 23.76 | $24.00 | 253800 |
| 2022-03-24 | 23.72 | $23.62 | 278900 |
| 2022-03-23 | 23.79 | $23.34 | 332100 |
| 2022-03-22 | 23.97 | $24.31 | 213200 |
| 2022-03-21 | 23.88 | $23.97 | 430500 |
| 2022-03-18 | 23.89 | $24.53 | 1.4M |
| 2022-03-17 | 23.73 | $24.24 | 380700 |
| 2022-03-16 | 23.62 | $24.54 | 458900 |
| 2022-03-15 | 23.41 | $23.82 | 372500 |
| 2022-03-14 | 23.38 | $23.85 | 367000 |
| 2022-03-11 | 23.35 | $24.00 | 347000 |
| 2022-03-10 | 23.27 | $23.63 | 337400 |
| 2022-03-09 | 23.30 | $23.57 | 414200 |
| 2022-03-08 | 23.37 | $22.98 | 343700 |
| 2022-03-07 | 23.66 | $22.92 | 310900 |
| 2022-03-04 | 24.03 | $23.68 | 271700 |
| 2022-03-03 | 24.25 | $24.39 | 231700 |
| 2022-03-02 | 24.30 | $24.47 | 215700 |
| 2022-03-01 | 24.34 | $23.48 | 396100 |
| 2022-02-28 | 24.72 | $24.58 | 324500 |
| 2022-02-25 | 24.83 | $25.04 | 252200 |
| 2022-02-24 | 24.82 | $24.17 | 283700 |
| 2022-02-23 | 25.09 | $24.70 | 244200 |
| 2022-02-22 | 25.25 | $25.09 | 231800 |
| 2022-02-18 | 25.33 | $25.35 | 200400 |
| 2022-02-17 | 25.34 | $25.19 | 213100 |
| 2022-02-16 | 25.40 | $25.66 | 176000 |
| 2022-02-15 | 25.33 | $25.62 | 213100 |
| 2022-02-14 | 25.26 | $25.04 | 291500 |
| 2022-02-11 | 25.35 | $25.36 | 297700 |
| 2022-02-10 | 25.37 | $25.41 | 349000 |
| 2022-02-09 | 25.37 | $25.44 | 278400 |
| 2022-02-08 | 25.37 | $26.01 | 275400 |
| 2022-02-07 | 25.18 | $25.18 | 208600 |
| 2022-02-04 | 25.22 | $25.17 | 302000 |
| 2022-02-03 | 25.27 | $25.16 | 319000 |
| 2022-02-02 | 25.34 | $25.25 | 362000 |
| 2022-02-01 | 25.39 | $25.38 | 353500 |
| 2022-01-31 | 25.42 | $25.21 | 634100 |
| 2022-01-28 | 25.50 | $24.86 | 385100 |
| 2022-01-27 | 25.71 | $24.79 | 276600 |
| 2022-01-26 | 25.98 | $25.47 | 355300 |
| 2022-01-25 | 26.10 | $25.85 | 238300 |
| 2022-01-24 | 26.11 | $25.75 | 394800 |
| 2022-01-21 | 26.15 | $25.10 | 490400 |
| 2022-01-20 | 26.40 | $25.21 | 241400 |
| 2022-01-19 | 26.66 | $25.71 | 187500 |
| 2022-01-18 | 26.81 | $26.37 | 250300 |
| 2022-01-14 | 26.76 | $26.73 | 204700 |
| 2022-01-13 | 26.58 | $26.48 | 168200 |
| 2022-01-12 | 26.42 | $26.29 | 277600 |
| 2022-01-11 | 26.28 | $26.34 | 214900 |
| 2022-01-10 | 26.08 | $26.52 | 267700 |
| 2022-01-07 | 25.77 | $26.50 | 280200 |
| 2022-01-06 | 25.38 | $26.35 | 272300 |
| 2022-01-05 | 24.95 | $25.39 | 252600 |
| 2022-01-04 | 24.72 | $25.36 | 213100 |
| 2022-01-03 | 24.44 | $24.85 | 238000 |
| 2021-12-31 | 24.27 | $24.38 | 218000 |
| 2021-12-30 | 24.20 | $24.29 | 227400 |
| 2021-12-29 | 24.14 | $24.48 | 192700 |
| 2021-12-28 | 24.02 | $24.47 | 195900 |
| 2021-12-27 | 23.86 | $24.48 | 173700 |
| 2021-12-23 | 23.67 | $24.19 | 148100 |
| 2021-12-22 | 23.54 | $24.13 | 245400 |
| 2021-12-21 | 23.39 | $23.86 | 355600 |
| 2021-12-20 | 23.31 | $23.11 | 619500 |
| 2021-12-17 | 23.45 | $24.19 | 2.2M |
| 2021-12-16 | 23.28 | $23.73 | 437400 |
| 2021-12-15 | 23.23 | $23.32 | 954400 |
| 2021-12-14 | 23.31 | $23.46 | 621500 |
| 2021-12-13 | 23.36 | $23.27 | 347000 |
| 2021-12-10 | 23.49 | $23.66 | 195500 |
| 2021-12-09 | 23.53 | $23.64 | 188500 |
| 2021-12-08 | 23.60 | $24.05 | 264400 |
| 2021-12-07 | 23.56 | $23.95 | 269300 |
| 2021-12-06 | 23.54 | $24.16 | 366900 |
| 2021-12-03 | 23.46 | $23.20 | 299000 |
| 2021-12-02 | 23.68 | $23.72 | 271900 |
| 2021-12-01 | 23.79 | $22.89 | 277700 |
| 2021-11-30 | 24.19 | $23.00 | 368100 |
| 2021-11-29 | 24.64 | $23.52 | 326100 |
| 2021-11-26 | 25.04 | $23.88 | 316300 |
| 2021-11-24 | 25.40 | $25.21 | 126400 |
| 2021-11-23 | 25.41 | $25.50 | 211300 |
| 2021-11-22 | 25.34 | $25.27 | 247200 |
| 2021-11-19 | 25.31 | $24.81 | 274500 |
| 2021-11-18 | 25.42 | $24.96 | 222200 |
| 2021-11-17 | 25.50 | $24.85 | 411700 |
| 2021-11-16 | 25.62 | $25.28 | 193200 |
| 2021-11-15 | 25.63 | $25.31 | 212100 |
| 2021-11-12 | 25.62 | $25.31 | 155200 |
| 2021-11-11 | 25.60 | $25.64 | 211200 |
| 2021-11-10 | 25.46 | $25.79 | 307800 |
| 2021-11-09 | 25.23 | $25.56 | 519700 |
| 2021-11-08 | 25.01 | $25.61 | 389700 |
| 2021-11-05 | 24.73 | $25.17 | 317500 |
| 2021-11-04 | 24.52 | $24.44 | 350500 |
| 2021-11-03 | 24.49 | $24.84 | 235800 |
| 2021-11-02 | 24.32 | $24.15 | 173900 |
| 2021-11-01 | 24.33 | $24.59 | 273700 |
| 2021-10-29 | 24.20 | $23.78 | 236700 |
| 2021-10-28 | 24.29 | $23.91 | 223000 |
| 2021-10-27 | 24.35 | $23.65 | 277900 |
| 2021-10-26 | 24.51 | $24.55 | 293000 |
| 2021-10-25 | 24.40 | $24.84 | 283400 |
| 2021-10-22 | 24.18 | $24.62 | 422200 |
| 2021-10-21 | 23.98 | $24.01 | 313000 |
| 2021-10-20 | 23.91 | $24.14 | 170700 |
| 2021-10-19 | 23.79 | $23.56 | 139800 |
| 2021-10-18 | 23.83 | $23.54 | 203300 |
| 2021-10-15 | 23.87 | $23.57 | 351500 |
| 2021-10-14 | 23.91 | $23.74 | 164800 |
| 2021-10-13 | 23.89 | $23.33 | 177200 |
| 2021-10-12 | 24.00 | $23.71 | 107800 |
| 2021-10-11 | 24.01 | $23.72 | 142600 |
| 2021-10-08 | 24.01 | $24.05 | 173500 |
| 2021-10-07 | 23.90 | $23.99 | 289000 |
| 2021-10-06 | 23.78 | $23.79 | 220100 |
| 2021-10-05 | 23.69 | $23.93 | 413700 |
| 2021-10-04 | 23.53 | $23.92 | 196900 |
| 2021-10-01 | 23.33 | $23.81 | 367500 |
| 2021-09-30 | 23.13 | $23.41 | 233100 |
| 2021-09-29 | 23.00 | $23.62 | 210600 |
| 2021-09-28 | 22.77 | $23.41 | 206700 |
| 2021-09-27 | 22.57 | $23.72 | 297900 |
| 2021-09-24 | 22.22 | $22.94 | 324300 |
| 2021-09-23 | 22.05 | $22.67 | 369500 |
| 2021-09-22 | 21.93 | $22.04 | 332200 |
| 2021-09-21 | 21.99 | $21.61 | 414200 |
| 2021-09-20 | 22.20 | $21.79 | 478800 |
| 2021-09-17 | 22.41 | $22.62 | 1.9M |
| 2021-09-16 | 22.41 | $22.20 | 437400 |
| 2021-09-15 | 22.55 | $22.36 | 522700 |
| 2021-09-14 | 22.67 | $22.21 | 332900 |
| 2021-09-13 | 22.87 | $22.68 | 355800 |
| 2021-09-10 | 22.97 | $22.27 | 325900 |
| 2021-09-09 | 23.22 | $22.75 | 367200 |
| 2021-09-08 | 23.37 | $22.72 | 319900 |
| 2021-09-07 | 23.56 | $23.22 | 273200 |
| 2021-09-03 | 23.64 | $23.33 | 286400 |
| 2021-09-02 | 23.69 | $23.39 | 310500 |
| 2021-09-01 | 23.74 | $23.39 | 421700 |
| 2021-08-31 | 23.79 | $23.51 | 325200 |
| 2021-08-30 | 23.80 | $23.48 | 333300 |
| 2021-08-27 | 23.83 | $24.06 | 302500 |
| 2021-08-26 | 23.67 | $23.37 | 282900 |
| 2021-08-25 | 23.69 | $23.71 | 379300 |
| 2021-08-24 | 23.60 | $23.64 | 205400 |
| 2021-08-23 | 23.51 | $23.51 | 256700 |
| 2021-08-20 | 23.44 | $23.38 | 312200 |
| 2021-08-19 | 23.40 | $22.94 | 290700 |
| 2021-08-18 | 23.47 | $23.11 | 248500 |
| 2021-08-17 | 23.51 | $23.27 | 317300 |
| 2021-08-16 | 23.49 | $23.39 | 192900 |
| 2021-08-13 | 23.44 | $23.49 | 151800 |
| 2021-08-12 | 23.33 | $23.51 | 227000 |
| 2021-08-11 | 23.19 | $23.67 | 322800 |
| 2021-08-10 | 22.96 | $23.43 | 237900 |
| 2021-08-09 | 22.77 | $23.18 | 288100 |
| 2021-08-06 | 22.60 | $23.31 | 465200 |
| 2021-08-05 | 22.36 | $22.82 | 271300 |
| 2021-08-04 | 22.23 | $22.31 | 238100 |
| 2021-08-03 | 22.23 | $22.63 | 384000 |
| 2021-08-02 | 22.14 | $22.22 | 384000 |
| 2021-07-30 | 22.16 | $22.50 | 419100 |
| 2021-07-29 | 22.11 | $22.79 | 304400 |
| 2021-07-28 | 21.95 | $22.59 | 312700 |
| 2021-07-27 | 21.84 | $22.36 | 275600 |
| 2021-07-26 | 21.78 | $22.26 | 228300 |
| 2021-07-23 | 21.75 | $22.35 | 572500 |
| 2021-07-22 | 21.70 | $21.69 | 209900 |
| 2021-07-21 | 21.86 | $22.35 | 253100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.14
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.88
Average
50.97
Maximum
78.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.14 | $35.72 | 3.4M |
| 2026-07-16 | 70.91 | $36.18 | 1.5M |
| 2026-07-15 | 65.41 | $34.81 | 1.2M |
| 2026-07-14 | 62.56 | $34.23 | 818435 |
| 2026-07-13 | 64.20 | $34.42 | 786420 |
| 2026-07-10 | 64.63 | $34.47 | 763900 |
| 2026-07-09 | 62.45 | $34.01 | 1.1M |
| 2026-07-08 | 59.08 | $33.36 | 1.2M |
| 2026-07-07 | 67.50 | $34.31 | 973448 |
| 2026-07-06 | 70.73 | $34.63 | 847400 |
| 2026-07-02 | 69.70 | $34.39 | 1.0M |
| 2026-07-01 | 72.53 | $34.67 | 1.4M |
| 2026-06-30 | 68.93 | $33.83 | 1.1M |
| 2026-06-29 | 69.66 | $33.90 | 1.1M |
| 2026-06-26 | 69.13 | $33.78 | 3.4M |
| 2026-06-25 | 67.84 | $33.49 | 888200 |
| 2026-06-24 | 65.14 | $32.92 | 1.1M |
| 2026-06-23 | 62.79 | $32.47 | 741041 |
| 2026-06-22 | 59.76 | $31.94 | 595445 |
| 2026-06-18 | 57.72 | $31.61 | 1.7M |
| 2026-06-17 | 56.77 | $31.46 | 973894 |
| 2026-06-16 | 60.46 | $31.89 | 747000 |
| 2026-06-15 | 59.41 | $31.71 | 684000 |
| 2026-06-12 | 64.75 | $32.30 | 612335 |
| 2026-06-11 | 61.88 | $31.78 | 790468 |
| 2026-06-10 | 60.53 | $31.55 | 845700 |
| 2026-06-09 | 59.52 | $31.38 | 1.0M |
| 2026-06-08 | 56.02 | $30.82 | 825800 |
| 2026-06-05 | 56.27 | $30.85 | 880300 |
| 2026-06-04 | 54.28 | $30.54 | 1.6M |
| 2026-06-03 | 48.79 | $29.77 | 887837 |
| 2026-06-02 | 54.34 | $30.46 | 981101 |
| 2026-06-01 | 50.96 | $30.02 | 1.2M |
| 2026-05-29 | 57.81 | $30.76 | 899400 |
| 2026-05-28 | 58.61 | $30.84 | 592133 |
| 2026-05-27 | 58.48 | $30.82 | 544000 |
| 2026-05-26 | 61.70 | $31.15 | 821827 |
| 2026-05-22 | 58.96 | $30.73 | 631349 |
| 2026-05-21 | 58.63 | $30.68 | 971500 |
| 2026-05-20 | 57.17 | $30.46 | 862327 |
| 2026-05-19 | 52.79 | $29.85 | 635331 |
| 2026-05-18 | 53.13 | $29.89 | 695000 |
| 2026-05-15 | 51.43 | $29.66 | 905032 |
| 2026-05-14 | 55.15 | $30.11 | 697205 |
| 2026-05-13 | 52.61 | $29.76 | 907800 |
| 2026-05-12 | 53.94 | $29.92 | 756400 |
| 2026-05-11 | 55.51 | $30.11 | 877816 |
| 2026-05-08 | 59.79 | $30.60 | 777500 |
| 2026-05-07 | 58.75 | $30.43 | 729400 |
| 2026-05-06 | 60.87 | $30.67 | 925400 |
| 2026-05-05 | 59.54 | $30.44 | 579915 |
| 2026-05-04 | 56.93 | $30.01 | 626300 |
| 2026-05-01 | 60.37 | $30.41 | 662400 |
| 2026-04-30 | 59.62 | $30.28 | 808900 |
| 2026-04-29 | 57.43 | $29.91 | 662100 |
| 2026-04-28 | 65.76 | $30.82 | 699900 |
| 2026-04-27 | 65.39 | $30.75 | 811600 |
| 2026-04-24 | 64.51 | $30.58 | 1.5M |
| 2026-04-23 | 60.48 | $29.86 | 1.1M |
| 2026-04-22 | 55.03 | $29.05 | 480200 |
| 2026-04-21 | 56.68 | $29.23 | 868000 |
| 2026-04-20 | 60.93 | $29.67 | 595600 |
| 2026-04-17 | 61.83 | $29.76 | 4.5M |
| 2026-04-16 | 56.23 | $28.94 | 874200 |
| 2026-04-15 | 57.70 | $29.09 | 904200 |
| 2026-04-14 | 60.19 | $29.34 | 448500 |
| 2026-04-13 | 61.82 | $29.50 | 486200 |
| 2026-04-10 | 61.13 | $29.39 | 630300 |
| 2026-04-09 | 65.82 | $29.85 | 767700 |
| 2026-04-08 | 62.03 | $29.22 | 1.1M |
| 2026-04-07 | 56.34 | $28.44 | 715400 |
| 2026-04-06 | 57.92 | $28.59 | 560000 |
| 2026-04-02 | 53.71 | $28.08 | 667300 |
| 2026-04-01 | 53.54 | $28.06 | 758400 |
| 2026-03-31 | 52.00 | $27.88 | 755600 |
| 2026-03-30 | 46.59 | $27.30 | 624100 |
| 2026-03-27 | 46.09 | $27.25 | 624700 |
| 2026-03-26 | 50.08 | $27.70 | 609900 |
| 2026-03-25 | 49.53 | $27.64 | 591500 |
| 2026-03-24 | 46.53 | $27.32 | 700000 |
| 2026-03-23 | 44.06 | $27.07 | 888200 |
| 2026-03-20 | 40.17 | $26.70 | 2.7M |
| 2026-03-19 | 40.32 | $26.72 | 748900 |
| 2026-03-18 | 38.00 | $26.50 | 1.0M |
| 2026-03-17 | 40.30 | $26.84 | 690000 |
| 2026-03-16 | 40.78 | $26.91 | 755600 |
| 2026-03-13 | 40.84 | $26.92 | 623100 |
| 2026-03-12 | 41.55 | $27.03 | 727400 |
| 2026-03-11 | 40.84 | $26.95 | 945400 |
| 2026-03-10 | 42.37 | $27.20 | 922300 |
| 2026-03-09 | 41.71 | $27.12 | 1.2M |
| 2026-03-06 | 42.46 | $27.25 | 651300 |
| 2026-03-05 | 45.44 | $27.75 | 705700 |
| 2026-03-04 | 47.28 | $28.04 | 727400 |
| 2026-03-03 | 47.14 | $28.02 | 889300 |
| 2026-03-02 | 48.23 | $28.20 | 991700 |
| 2026-02-27 | 47.40 | $28.07 | 1.2M |
| 2026-02-26 | 56.23 | $29.40 | 498500 |
| 2026-02-25 | 56.31 | $29.41 | 549300 |
| 2026-02-24 | 52.84 | $28.83 | 623700 |
| 2026-02-23 | 52.72 | $28.81 | 802000 |
| 2026-02-20 | 65.23 | $30.36 | 587600 |
| 2026-02-19 | 63.08 | $29.96 | 600300 |
| 2026-02-18 | 65.39 | $30.20 | 510000 |
| 2026-02-17 | 67.84 | $30.45 | 696900 |
| 2026-02-13 | 67.18 | $30.31 | 606600 |
| 2026-02-12 | 66.63 | $30.19 | 693900 |
| 2026-02-11 | 69.02 | $30.45 | 613400 |
| 2026-02-10 | 72.44 | $30.81 | 978800 |
| 2026-02-09 | 75.92 | $31.16 | 847700 |
| 2026-02-06 | 75.08 | $30.90 | 943000 |
| 2026-02-05 | 72.07 | $30.06 | 848000 |
| 2026-02-04 | 72.67 | $30.12 | 733900 |
| 2026-02-03 | 70.09 | $29.46 | 1.1M |
| 2026-02-02 | 68.86 | $29.17 | 1.1M |
| 2026-01-30 | 66.95 | $28.74 | 2.3M |
| 2026-01-29 | 67.50 | $28.80 | 2.1M |
| 2026-01-28 | 59.00 | $27.20 | 1.9M |
| 2026-01-27 | 59.83 | $27.29 | 1.1M |
| 2026-01-26 | 58.91 | $27.14 | 1.0M |
| 2026-01-23 | 57.04 | $26.84 | 1.2M |
| 2026-01-22 | 63.25 | $27.52 | 919100 |
| 2026-01-21 | 64.83 | $27.68 | 1.3M |
| 2026-01-20 | 56.75 | $26.42 | 1.1M |
| 2026-01-16 | 59.11 | $26.65 | 2.7M |
| 2026-01-15 | 60.77 | $26.81 | 1.2M |
| 2026-01-14 | 54.18 | $25.95 | 1.0M |
| 2026-01-13 | 48.64 | $25.37 | 490400 |
| 2026-01-12 | 49.72 | $25.48 | 620800 |
| 2026-01-09 | 52.98 | $25.80 | 437800 |
| 2026-01-08 | 56.15 | $26.09 | 676300 |
| 2026-01-07 | 49.41 | $25.41 | 667100 |
| 2026-01-06 | 50.94 | $25.55 | 878500 |
| 2026-01-05 | 52.04 | $25.65 | 1.3M |
| 2026-01-02 | 45.85 | $25.09 | 1.8M |
| 2025-12-31 | 45.01 | $25.02 | 1.2M |
| 2025-12-30 | 47.31 | $25.25 | 671800 |
| 2025-12-29 | 49.28 | $25.44 | 591700 |
| 2025-12-26 | 52.33 | $25.72 | 451100 |
| 2025-12-24 | 53.23 | $25.80 | 266900 |
| 2025-12-23 | 53.56 | $25.83 | 514300 |
| 2025-12-22 | 56.64 | $26.11 | 539000 |
| 2025-12-19 | 58.82 | $26.30 | 2.8M |
| 2025-12-18 | 61.79 | $26.55 | 741600 |
| 2025-12-17 | 62.88 | $26.64 | 656900 |
| 2025-12-16 | 62.46 | $26.58 | 556700 |
| 2025-12-15 | 67.27 | $26.98 | 806800 |
| 2025-12-12 | 66.34 | $26.83 | 694200 |
| 2025-12-11 | 68.17 | $26.98 | 507300 |
| 2025-12-10 | 67.37 | $26.84 | 1.2M |
| 2025-12-09 | 62.10 | $26.02 | 780200 |
| 2025-12-08 | 63.29 | $26.12 | 994400 |
| 2025-12-05 | 60.73 | $25.76 | 368600 |
| 2025-12-04 | 61.29 | $25.81 | 477200 |
| 2025-12-03 | 59.65 | $25.58 | 703200 |
| 2025-12-02 | 56.04 | $25.11 | 619100 |
| 2025-12-01 | 54.98 | $24.98 | 524800 |
| 2025-11-28 | 54.18 | $24.88 | 299300 |
| 2025-11-26 | 55.89 | $25.06 | 898800 |
| 2025-11-25 | 57.52 | $25.23 | 648100 |
| 2025-11-24 | 49.93 | $24.30 | 548700 |
| 2025-11-21 | 51.24 | $24.44 | 687200 |
| 2025-11-20 | 43.61 | $23.68 | 433800 |
| 2025-11-19 | 43.28 | $23.65 | 352400 |
| 2025-11-18 | 42.09 | $23.54 | 523200 |
| 2025-11-17 | 39.11 | $23.27 | 454200 |
| 2025-11-14 | 46.62 | $24.16 | 463700 |
| 2025-11-13 | 46.91 | $24.19 | 446800 |
| 2025-11-12 | 47.00 | $24.20 | 533000 |
| 2025-11-11 | 46.50 | $24.15 | 279700 |
| 2025-11-10 | 46.67 | $24.17 | 321300 |
| 2025-11-07 | 45.36 | $24.03 | 403100 |
| 2025-11-06 | 41.69 | $23.65 | 321300 |
| 2025-11-05 | 43.98 | $23.96 | 396700 |
| 2025-11-04 | 40.14 | $23.58 | 558400 |
| 2025-11-03 | 40.77 | $23.67 | 577200 |
| 2025-10-31 | 38.11 | $23.41 | 458700 |
| 2025-10-30 | 38.94 | $23.54 | 534700 |
| 2025-10-29 | 39.19 | $23.58 | 739500 |
| 2025-10-28 | 42.21 | $24.05 | 344800 |
| 2025-10-27 | 42.03 | $24.03 | 447600 |
| 2025-10-24 | 42.41 | $24.09 | 661000 |
| 2025-10-23 | 43.84 | $24.32 | 461000 |
| 2025-10-22 | 44.03 | $24.35 | 425000 |
| 2025-10-21 | 44.03 | $24.35 | 407000 |
| 2025-10-20 | 43.67 | $24.30 | 440300 |
| 2025-10-17 | 39.42 | $23.72 | 623800 |
| 2025-10-16 | 35.76 | $23.26 | 585800 |
| 2025-10-15 | 47.01 | $25.18 | 387000 |
| 2025-10-14 | 50.72 | $25.65 | 364000 |
| 2025-10-13 | 44.33 | $24.93 | 390400 |
| 2025-10-10 | 38.66 | $24.39 | 531500 |
| 2025-10-09 | 48.14 | $25.49 | 356900 |
| 2025-10-08 | 51.18 | $25.77 | 349500 |
| 2025-10-07 | 52.07 | $25.85 | 632600 |
| 2025-10-06 | 53.85 | $26.01 | 611500 |
| 2025-10-03 | 54.52 | $26.07 | 852500 |
| 2025-10-02 | 48.70 | $25.49 | 556700 |
| 2025-10-01 | 46.81 | $25.32 | 566400 |
| 2025-09-30 | 46.03 | $25.25 | 379000 |
| 2025-09-29 | 48.13 | $25.47 | 455000 |
| 2025-09-26 | 51.71 | $25.82 | 317100 |
| 2025-09-25 | 51.61 | $25.81 | 404700 |
| 2025-09-24 | 53.14 | $25.96 | 323300 |
| 2025-09-23 | 51.88 | $25.82 | 434000 |
| 2025-09-22 | 53.85 | $26.02 | 548600 |
| 2025-09-19 | 57.37 | $26.36 | 2.2M |
| 2025-09-18 | 57.37 | $26.36 | 421800 |
| 2025-09-17 | 50.40 | $25.55 | 495400 |
| 2025-09-16 | 49.23 | $25.43 | 462100 |
| 2025-09-15 | 49.97 | $25.51 | 473800 |
| 2025-09-12 | 54.38 | $25.96 | 556900 |
| 2025-09-11 | 56.37 | $26.15 | 627400 |
| 2025-09-10 | 56.37 | $26.15 | 722700 |
| 2025-09-09 | 54.39 | $25.90 | 383800 |
| 2025-09-08 | 58.87 | $26.34 | 401800 |
| 2025-09-05 | 59.29 | $26.38 | 316200 |
| 2025-09-04 | 62.71 | $26.70 | 389300 |
| 2025-09-03 | 59.14 | $26.19 | 327600 |
| 2025-09-02 | 60.10 | $26.28 | 383800 |
| 2025-08-29 | 62.24 | $26.48 | 349000 |
| 2025-08-28 | 62.77 | $26.53 | 382900 |
| 2025-08-27 | 65.53 | $26.79 | 416500 |
| 2025-08-26 | 64.33 | $26.58 | 514300 |
| 2025-08-25 | 63.87 | $26.50 | 552500 |
| 2025-08-22 | 64.36 | $26.55 | 680000 |
| 2025-08-21 | 58.01 | $25.51 | 626100 |
| 2025-08-20 | 57.39 | $25.42 | 1.0M |
| 2025-08-19 | 55.35 | $25.13 | 463200 |
| 2025-08-18 | 51.98 | $24.68 | 310800 |
| 2025-08-15 | 51.82 | $24.66 | 622000 |
| 2025-08-14 | 54.04 | $24.93 | 488800 |
| 2025-08-13 | 56.25 | $25.19 | 618900 |
| 2025-08-12 | 51.31 | $24.51 | 467800 |
| 2025-08-11 | 43.48 | $23.63 | 260800 |
| 2025-08-08 | 43.94 | $23.69 | 184400 |
| 2025-08-07 | 42.60 | $23.55 | 237500 |
| 2025-08-06 | 43.66 | $23.70 | 245700 |
| 2025-08-05 | 45.23 | $23.92 | 336400 |
| 2025-08-04 | 44.97 | $23.89 | 221900 |
| 2025-08-01 | 42.85 | $23.64 | 396000 |
| 2025-07-31 | 46.98 | $24.24 | 413900 |
| 2025-07-30 | 48.84 | $24.49 | 339300 |
| 2025-07-29 | 52.40 | $24.94 | 380700 |
| 2025-07-28 | 54.66 | $25.21 | 462100 |
| 2025-07-25 | 52.11 | $24.86 | 882200 |
| 2025-07-24 | 43.28 | $23.84 | 416800 |
| 2025-07-23 | 47.17 | $24.32 | 287000 |
| 2025-07-22 | 49.83 | $24.62 | 412600 |
| 2025-07-21 | 49.56 | $24.59 | 354100 |
| 2025-07-18 | 51.95 | $24.86 | 365300 |
| 2025-07-17 | 52.48 | $24.92 | 643600 |
| 2025-07-16 | 51.53 | $24.80 | 338100 |
| 2025-07-15 | 51.15 | $24.75 | 320200 |
| 2025-07-14 | 60.58 | $25.78 | 227600 |
| 2025-07-11 | 58.24 | $25.45 | 280800 |
| 2025-07-10 | 61.28 | $25.74 | 272900 |
| 2025-07-09 | 61.15 | $25.72 | 429900 |
| 2025-07-08 | 61.35 | $25.74 | 388000 |
| 2025-07-07 | 59.78 | $25.49 | 382800 |
| 2025-07-03 | 63.39 | $25.86 | 258500 |
| 2025-07-02 | 61.98 | $25.62 | 516900 |
| 2025-07-01 | 58.69 | $25.10 | 323300 |
| 2025-06-30 | 52.39 | $24.26 | 463400 |
| 2025-06-27 | 53.22 | $24.35 | 919100 |
| 2025-06-26 | 55.05 | $24.55 | 455600 |
| 2025-06-25 | 51.22 | $24.07 | 385200 |
| 2025-06-24 | 52.91 | $24.26 | 388500 |
| 2025-06-23 | 48.48 | $23.74 | 373300 |
| 2025-06-20 | 42.65 | $23.15 | 703500 |
| 2025-06-18 | 43.12 | $23.21 | 282800 |
| 2025-06-17 | 41.69 | $23.07 | 321600 |
| 2025-06-16 | 42.42 | $23.17 | 385300 |
| 2025-06-13 | 43.71 | $23.35 | 373800 |
| 2025-06-12 | 47.88 | $23.89 | 256500 |
| 2025-06-11 | 49.03 | $24.03 | 285200 |
| 2025-06-10 | 52.27 | $24.41 | 257200 |
| 2025-06-09 | 49.87 | $24.12 | 291800 |
| 2025-06-06 | 48.51 | $23.96 | 340400 |
| 2025-06-05 | 43.41 | $23.40 | 283800 |
| 2025-06-04 | 43.85 | $23.46 | 246000 |
| 2025-06-03 | 47.04 | $23.88 | 387800 |
| 2025-06-02 | 45.05 | $23.66 | 418300 |
| 2025-05-30 | 49.02 | $24.16 | 547900 |
| 2025-05-29 | 49.94 | $24.27 | 391900 |
| 2025-05-28 | 48.78 | $24.13 | 246500 |
| 2025-05-27 | 51.97 | $24.52 | 371500 |
| 2025-05-23 | 47.54 | $23.99 | 292000 |
| 2025-05-22 | 48.50 | $24.11 | 279600 |
| 2025-05-21 | 49.37 | $24.22 | 241900 |
| 2025-05-20 | 55.09 | $24.89 | 227100 |
| 2025-05-19 | 56.57 | $25.05 | 234400 |
| 2025-05-16 | 57.03 | $25.10 | 332600 |
| 2025-05-15 | 56.76 | $25.06 | 236800 |
| 2025-05-14 | 56.51 | $25.02 | 254500 |
| 2025-05-13 | 57.89 | $25.19 | 235900 |
| 2025-05-12 | 57.19 | $25.07 | 330000 |
| 2025-05-09 | 50.69 | $24.07 | 184300 |
| 2025-05-08 | 52.12 | $24.26 | 308600 |
| 2025-05-07 | 48.57 | $23.77 | 285100 |
| 2025-05-06 | 48.35 | $23.74 | 230400 |
| 2025-05-05 | 49.85 | $23.96 | 311100 |
| 2025-05-02 | 50.12 | $24.00 | 325100 |
| 2025-05-01 | 45.51 | $23.34 | 319100 |
| 2025-04-30 | 44.10 | $23.15 | 471100 |
| 2025-04-29 | 45.70 | $23.42 | 507700 |
| 2025-04-28 | 43.91 | $23.17 | 515100 |
| 2025-04-25 | 42.17 | $22.93 | 710000 |
| 2025-04-24 | 48.54 | $24.00 | 549000 |
| 2025-04-23 | 47.34 | $23.83 | 451600 |
| 2025-04-22 | 44.21 | $23.40 | 413900 |
| 2025-04-21 | 37.94 | $22.63 | 428300 |
| 2025-04-17 | 38.05 | $22.65 | 1.7M |
| 2025-04-16 | 35.93 | $22.40 | 711300 |
| 2025-04-15 | 36.35 | $22.49 | 347500 |
| 2025-04-14 | 33.19 | $22.11 | 532500 |
| 2025-04-11 | 32.68 | $22.05 | 395600 |
| 2025-04-10 | 33.16 | $22.17 | 635300 |
| 2025-04-09 | 38.30 | $23.34 | 678800 |
| 2025-04-08 | 26.88 | $22.10 | 560600 |
| 2025-04-07 | 26.88 | $22.10 | 675300 |
| 2025-04-04 | 26.95 | $22.12 | 570300 |
| 2025-04-03 | 29.86 | $22.88 | 512700 |
| 2025-04-02 | 42.67 | $25.10 | 422700 |
| 2025-04-01 | 39.56 | $24.82 | 270400 |
| 2025-03-31 | 40.76 | $24.98 | 401700 |
| 2025-03-28 | 38.78 | $24.80 | 293400 |
| 2025-03-27 | 42.45 | $25.29 | 300100 |
| 2025-03-26 | 42.69 | $25.32 | 260900 |
| 2025-03-25 | 42.99 | $25.36 | 400000 |
| 2025-03-24 | 42.89 | $25.35 | 330600 |
| 2025-03-21 | 36.84 | $24.75 | 1.0M |
| 2025-03-20 | 36.84 | $24.75 | 347800 |
| 2025-03-19 | 38.56 | $25.03 | 415600 |
| 2025-03-18 | 37.27 | $24.90 | 376700 |
| 2025-03-17 | 37.27 | $24.90 | 362200 |
| 2025-03-14 | 36.81 | $24.85 | 334200 |
| 2025-03-13 | 31.02 | $24.25 | 334700 |
| 2025-03-12 | 32.38 | $24.54 | 519400 |
| 2025-03-11 | 29.65 | $24.27 | 422700 |
| 2025-03-10 | 31.35 | $24.65 | 484800 |
| 2025-03-07 | 35.38 | $25.45 | 330700 |
| 2025-03-06 | 35.60 | $25.49 | 404400 |
| 2025-03-05 | 37.35 | $25.81 | 347200 |
| 2025-03-04 | 38.07 | $25.94 | 383800 |
| 2025-03-03 | 45.83 | $27.14 | 563400 |
| 2025-02-28 | 47.92 | $27.41 | 444100 |
| 2025-02-27 | 44.54 | $27.03 | 339400 |
| 2025-02-26 | 43.53 | $26.92 | 319600 |
| 2025-02-25 | 43.95 | $26.98 | 329300 |
| 2025-02-24 | 43.26 | $26.90 | 452500 |
| 2025-02-21 | 44.29 | $27.06 | 340000 |
| 2025-02-20 | 47.28 | $27.51 | 256300 |
| 2025-02-19 | 49.99 | $27.89 | 239000 |
| 2025-02-18 | 52.24 | $28.19 | 251200 |
| 2025-02-14 | 50.69 | $27.97 | 209600 |
| 2025-02-13 | 51.41 | $28.07 | 285700 |
| 2025-02-12 | 49.58 | $27.80 | 345800 |
| 2025-02-11 | 55.54 | $28.61 | 340200 |
| 2025-02-10 | 53.51 | $28.30 | 334800 |
| 2025-02-07 | 55.94 | $28.61 | 274500 |
| 2025-02-06 | 59.50 | $29.04 | 434900 |
| 2025-02-05 | 58.08 | $28.80 | 404400 |
| 2025-02-04 | 54.57 | $28.24 | 354200 |
| 2025-02-03 | 48.40 | $27.40 | 335500 |
| 2025-01-31 | 53.49 | $28.02 | 570300 |
| 2025-01-30 | 52.18 | $27.85 | 317300 |
| 2025-01-29 | 50.71 | $27.66 | 484300 |
| 2025-01-28 | 51.26 | $27.73 | 576000 |
| 2025-01-27 | 55.36 | $28.23 | 662200 |
| 2025-01-24 | 51.69 | $27.73 | 528400 |
| 2025-01-23 | 53.88 | $27.99 | 475300 |
| 2025-01-22 | 53.59 | $27.95 | 389500 |
| 2025-01-21 | 54.56 | $28.07 | 409600 |
| 2025-01-17 | 53.77 | $27.95 | 1.1M |
| 2025-01-16 | 51.06 | $27.55 | 736300 |
| 2025-01-15 | 51.13 | $27.56 | 441500 |
| 2025-01-14 | 48.83 | $27.22 | 395500 |
| 2025-01-13 | 39.90 | $26.09 | 376500 |
| 2025-01-10 | 36.15 | $25.69 | 453100 |
| 2025-01-08 | 40.81 | $26.46 | 252100 |
| 2025-01-07 | 40.81 | $26.46 | 366200 |
| 2025-01-06 | 41.88 | $26.63 | 377700 |
| 2025-01-03 | 42.51 | $26.73 | 281400 |
| 2025-01-02 | 40.22 | $26.46 | 256600 |
| 2024-12-31 | 42.73 | $26.88 | 188800 |
| 2024-12-30 | 43.34 | $26.98 | 185400 |
| 2024-12-27 | 44.00 | $27.09 | 313100 |
| 2024-12-26 | 46.58 | $27.51 | 197700 |
| 2024-12-24 | 45.79 | $27.40 | 174600 |
| 2024-12-23 | 44.66 | $27.24 | 349500 |
| 2024-12-20 | 45.05 | $27.31 | 2.2M |
| 2024-12-19 | 41.66 | $26.82 | 415100 |
| 2024-12-18 | 42.37 | $26.96 | 637900 |
| 2024-12-17 | 52.19 | $28.59 | 379300 |
| 2024-12-16 | 57.46 | $29.27 | 314200 |
| 2024-12-13 | 55.38 | $28.94 | 295000 |
| 2024-12-12 | 55.62 | $28.97 | 336600 |
| 2024-12-11 | 58.27 | $29.31 | 739900 |
| 2024-12-10 | 56.11 | $28.94 | 466000 |
| 2024-12-09 | 56.18 | $28.95 | 348400 |
| 2024-12-06 | 56.98 | $29.06 | 261900 |
| 2024-12-05 | 56.23 | $28.92 | 409700 |
| 2024-12-04 | 57.73 | $29.14 | 347600 |
| 2024-12-03 | 56.21 | $28.84 | 291900 |
| 2024-12-02 | 59.38 | $29.31 | 432800 |
| 2024-11-29 | 60.91 | $29.53 | 251800 |
| 2024-11-27 | 62.15 | $29.71 | 261700 |
| 2024-11-26 | 62.89 | $29.82 | 284200 |
| 2024-11-25 | 66.47 | $30.34 | 711700 |
| 2024-11-22 | 64.71 | $29.86 | 361800 |
| 2024-11-21 | 62.78 | $29.36 | 491700 |
| 2024-11-20 | 59.90 | $28.67 | 222000 |
| 2024-11-19 | 60.67 | $28.79 | 215400 |
| 2024-11-18 | 61.37 | $28.90 | 270800 |
| 2024-11-15 | 62.60 | $29.10 | 334300 |
| 2024-11-14 | 62.53 | $29.08 | 313800 |
| 2024-11-13 | 62.81 | $29.13 | 550400 |
| 2024-11-12 | 64.03 | $29.35 | 400800 |
| 2024-11-11 | 65.69 | $29.65 | 386000 |
| 2024-11-08 | 62.23 | $28.53 | 442400 |
| 2024-11-07 | 60.89 | $28.13 | 589700 |
| 2024-11-06 | 68.18 | $29.40 | 1.2M |
| 2024-11-05 | 53.22 | $25.83 | 426000 |
| 2024-11-04 | 50.30 | $25.36 | 236000 |
| 2024-11-01 | 52.28 | $25.66 | 260100 |
| 2024-10-31 | 51.80 | $25.58 | 307900 |
| 2024-10-30 | 54.82 | $26.04 | 314900 |
| 2024-10-29 | 54.10 | $25.91 | 625800 |
| 2024-10-28 | 56.87 | $26.33 | 781100 |
| 2024-10-25 | 44.29 | $24.38 | 715500 |
| 2024-10-24 | 52.06 | $25.43 | 478000 |
| 2024-10-23 | 52.47 | $25.48 | 554400 |
| 2024-10-22 | 51.14 | $25.30 | 382200 |
| 2024-10-21 | 49.79 | $25.12 | 573800 |
| 2024-10-18 | 57.45 | $26.04 | 543300 |
| 2024-10-17 | 61.25 | $26.43 | 409700 |
| 2024-10-16 | 60.03 | $26.24 | 369100 |
| 2024-10-15 | 57.19 | $25.82 | 495100 |
| 2024-10-14 | 54.18 | $25.41 | 249800 |
| 2024-10-11 | 52.79 | $25.23 | 274900 |
| 2024-10-10 | 46.28 | $24.47 | 308200 |
| 2024-10-09 | 47.09 | $24.57 | 296700 |
| 2024-10-08 | 44.59 | $24.30 | 453600 |
| 2024-10-07 | 43.75 | $24.21 | 197000 |
| 2024-10-04 | 44.39 | $24.30 | 256500 |
| 2024-10-03 | 41.50 | $23.98 | 307400 |
| 2024-10-02 | 41.83 | $24.03 | 350200 |
| 2024-10-01 | 44.04 | $24.37 | 342800 |
| 2024-09-30 | 50.44 | $25.23 | 413000 |
| 2024-09-27 | 46.85 | $24.81 | 275200 |
| 2024-09-26 | 46.93 | $24.82 | 319900 |
| 2024-09-25 | 45.92 | $24.70 | 324800 |
| 2024-09-24 | 49.10 | $25.13 | 530300 |
| 2024-09-23 | 50.58 | $25.32 | 384500 |
| 2024-09-20 | 51.58 | $25.45 | 1.8M |
| 2024-09-19 | 57.05 | $26.11 | 339100 |
| 2024-09-18 | 51.75 | $25.39 | 424100 |
| 2024-09-17 | 51.75 | $25.39 | 422100 |
| 2024-09-16 | 51.60 | $25.37 | 311100 |
| 2024-09-13 | 49.90 | $25.14 | 280100 |
| 2024-09-12 | 45.82 | $24.62 | 283300 |
| 2024-09-11 | 45.57 | $24.59 | 402800 |
| 2024-09-10 | 49.51 | $25.15 | 304100 |
| 2024-09-09 | 50.78 | $25.32 | 434200 |
| 2024-09-06 | 50.28 | $25.25 | 232000 |
| 2024-09-05 | 53.28 | $25.66 | 416500 |
| 2024-09-04 | 55.66 | $25.97 | 336300 |
| 2024-09-03 | 56.83 | $26.12 | 411900 |
| 2024-08-30 | 59.60 | $26.47 | 311700 |
| 2024-08-29 | 60.00 | $26.52 | 379700 |
| 2024-08-28 | 60.46 | $26.58 | 342200 |
| 2024-08-27 | 58.55 | $26.20 | 263300 |
| 2024-08-26 | 61.36 | $26.58 | 306700 |
| 2024-08-23 | 62.80 | $26.77 | 775800 |
| 2024-08-22 | 56.13 | $25.47 | 174900 |
| 2024-08-21 | 55.19 | $25.31 | 234700 |
| 2024-08-20 | 54.32 | $25.16 | 295100 |
| 2024-08-19 | 56.41 | $25.46 | 291100 |
| 2024-08-16 | 54.06 | $25.04 | 464500 |
| 2024-08-15 | 51.53 | $24.61 | 406800 |
| 2024-08-14 | 48.32 | $24.10 | 258000 |
| 2024-08-13 | 49.48 | $24.29 | 381400 |
| 2024-08-12 | 47.47 | $23.97 | 249000 |
| 2024-08-09 | 48.86 | $24.21 | 210700 |
| 2024-08-08 | 49.96 | $24.40 | 244100 |
| 2024-08-07 | 47.66 | $24.01 | 225200 |
| 2024-08-06 | 48.97 | $24.25 | 374800 |
| 2024-08-05 | 49.46 | $24.34 | 632000 |
| 2024-08-02 | 54.48 | $25.22 | 775500 |
| 2024-08-01 | 60.82 | $26.17 | 755200 |
| 2024-07-31 | 70.58 | $27.36 | 492200 |
| 2024-07-30 | 71.78 | $27.49 | 367500 |
| 2024-07-29 | 71.10 | $27.30 | 473800 |
| 2024-07-26 | 78.58 | $28.09 | 672200 |
| 2024-07-25 | 75.37 | $27.06 | 566600 |
| 2024-07-24 | 72.48 | $26.30 | 415300 |
| 2024-07-23 | 76.76 | $26.68 | 491200 |
| 2024-07-22 | 75.22 | $26.26 | 390200 |
| 2024-07-19 | 74.26 | $26.01 | 558300 |
| 2024-07-18 | 75.37 | $26.11 | 771500 |
| 2024-07-17 | 77.92 | $26.34 | 616800 |
| 2024-07-16 | 75.22 | $25.56 | 735700 |
| 2024-07-15 | 70.42 | $24.47 | 561700 |
| 2024-07-12 | 64.63 | $23.50 | 426100 |
| 2024-07-11 | 63.51 | $23.34 | 528100 |
| 2024-07-10 | 55.97 | $22.43 | 291700 |
| 2024-07-09 | 52.82 | $22.12 | 344000 |
| 2024-07-08 | 48.77 | $21.76 | 347200 |
| 2024-07-05 | 48.06 | $21.70 | 225200 |
| 2024-07-03 | 49.46 | $21.83 | 169200 |
| 2024-07-02 | 55.23 | $22.32 | 263500 |
| 2024-07-01 | 53.44 | $22.15 | 344100 |
| 2024-06-28 | 54.29 | $22.22 | 974900 |
| 2024-06-27 | 49.38 | $21.77 | 223700 |
| 2024-06-26 | 47.23 | $21.59 | 263400 |
| 2024-06-25 | 43.95 | $21.33 | 277200 |
| 2024-06-24 | 45.08 | $21.44 | 414500 |
| 2024-06-21 | 40.33 | $21.08 | 1.3M |
| 2024-06-20 | 41.47 | $21.20 | 229100 |
| 2024-06-18 | 41.20 | $21.18 | 232100 |
| 2024-06-17 | 40.95 | $21.16 | 336900 |
| 2024-06-14 | 37.67 | $20.90 | 374300 |
| 2024-06-13 | 38.77 | $21.04 | 319400 |
| 2024-06-12 | 40.88 | $21.30 | 462600 |
| 2024-06-11 | 34.49 | $20.81 | 393500 |
| 2024-06-10 | 35.38 | $20.93 | 404500 |
| 2024-06-07 | 39.50 | $21.44 | 295900 |
| 2024-06-06 | 41.19 | $21.63 | 216600 |
| 2024-06-05 | 38.69 | $21.44 | 322700 |
| 2024-06-04 | 38.43 | $21.42 | 315500 |
| 2024-06-03 | 40.66 | $21.69 | 278300 |
| 2024-05-31 | 46.43 | $22.30 | 415700 |
| 2024-05-30 | 43.69 | $22.08 | 423900 |
| 2024-05-29 | 42.16 | $21.96 | 435600 |
| 2024-05-28 | 44.87 | $22.24 | 522600 |
| 2024-05-24 | 48.57 | $22.59 | 534300 |
| 2024-05-23 | 48.22 | $22.56 | 275100 |
| 2024-05-22 | 54.27 | $23.08 | 228500 |
| 2024-05-21 | 57.43 | $23.32 | 198700 |
| 2024-05-20 | 56.01 | $23.18 | 247700 |
| 2024-05-17 | 62.83 | $23.66 | 276900 |
| 2024-05-16 | 62.37 | $23.61 | 257400 |
| 2024-05-15 | 64.16 | $23.73 | 332800 |
| 2024-05-14 | 64.89 | $23.78 | 248300 |
| 2024-05-13 | 63.87 | $23.65 | 281200 |
| 2024-05-10 | 64.83 | $23.72 | 279000 |
| 2024-05-09 | 63.56 | $23.55 | 291200 |
| 2024-05-08 | 61.87 | $23.33 | 196600 |
| 2024-05-07 | 61.87 | $23.33 | 271400 |
| 2024-05-06 | 62.35 | $23.37 | 279300 |
| 2024-05-03 | 61.79 | $23.29 | 252200 |
| 2024-05-02 | 60.32 | $23.08 | 288000 |
| 2024-05-01 | 57.44 | $22.69 | 427000 |
| 2024-04-30 | 52.58 | $22.11 | 273200 |
| 2024-04-29 | 54.30 | $22.28 | 287600 |
| 2024-04-26 | 57.36 | $22.57 | 465900 |
| 2024-04-25 | 55.64 | $22.36 | 367700 |
| 2024-04-24 | 57.64 | $22.55 | 304300 |
| 2024-04-23 | 58.16 | $22.60 | 378700 |
| 2024-04-22 | 52.90 | $21.95 | 303500 |
| 2024-04-19 | 52.37 | $21.89 | 476600 |
| 2024-04-18 | 44.19 | $21.06 | 358300 |
| 2024-04-17 | 41.91 | $20.86 | 228100 |
| 2024-04-16 | 41.11 | $20.79 | 212800 |
| 2024-04-15 | 43.38 | $21.07 | 272200 |
| 2024-04-12 | 44.30 | $21.18 | 232900 |
| 2024-04-11 | 44.46 | $21.20 | 241000 |
| 2024-04-10 | 43.68 | $21.12 | 431300 |
| 2024-04-09 | 52.45 | $22.12 | 199700 |
| 2024-04-08 | 50.36 | $21.90 | 177900 |
| 2024-04-05 | 47.69 | $21.63 | 175400 |
| 2024-04-04 | 48.43 | $21.71 | 389800 |
| 2024-04-03 | 47.07 | $21.57 | 246500 |
| 2024-04-02 | 47.24 | $21.59 | 380600 |
| 2024-04-01 | 49.87 | $21.90 | 266500 |
| 2024-03-28 | 54.71 | $22.42 | 351500 |
| 2024-03-27 | 53.30 | $22.25 | 254900 |
| 2024-03-26 | 44.75 | $21.36 | 276600 |
| 2024-03-25 | 46.29 | $21.53 | 148300 |
| 2024-03-22 | 46.56 | $21.56 | 262900 |
| 2024-03-21 | 49.85 | $21.92 | 509200 |
| 2024-03-20 | 50.04 | $21.94 | 372000 |
| 2024-03-19 | 41.50 | $21.12 | 355100 |
| 2024-03-18 | 40.56 | $21.04 | 357000 |
| 2024-03-15 | 43.29 | $21.37 | 1.0M |
| 2024-03-14 | 39.67 | $21.06 | 359500 |
| 2024-03-13 | 44.95 | $21.66 | 257500 |
| 2024-03-12 | 44.36 | $21.61 | 341600 |
| 2024-03-11 | 48.59 | $22.04 | 202600 |
| 2024-03-08 | 49.63 | $22.14 | 274000 |
| 2024-03-07 | 49.84 | $22.16 | 230300 |
| 2024-03-06 | 49.44 | $22.12 | 316400 |
| 2024-03-05 | 50.19 | $22.20 | 370200 |
| 2024-03-04 | 44.05 | $21.59 | 307400 |
| 2024-03-01 | 44.31 | $21.62 | 283500 |
| 2024-02-29 | 44.97 | $21.70 | 289700 |
| 2024-02-28 | 44.67 | $21.67 | 261500 |
| 2024-02-27 | 45.91 | $21.83 | 234900 |
| 2024-02-26 | 45.01 | $21.73 | 259300 |
| 2024-02-23 | 45.73 | $21.83 | 371000 |
| 2024-02-22 | 46.16 | $21.89 | 282500 |
| 2024-02-21 | 47.42 | $22.07 | 425700 |
| 2024-02-20 | 47.76 | $22.12 | 204500 |
| 2024-02-16 | 48.84 | $22.28 | 368500 |
| 2024-02-15 | 51.75 | $22.70 | 304800 |
| 2024-02-14 | 45.68 | $21.87 | 337100 |
| 2024-02-13 | 42.96 | $21.54 | 442300 |
| 2024-02-12 | 51.03 | $22.64 | 393200 |
| 2024-02-09 | 47.08 | $22.18 | 273300 |
| 2024-02-08 | 43.61 | $21.81 | 263100 |
| 2024-02-07 | 42.35 | $21.68 | 261900 |
| 2024-02-06 | 43.63 | $21.86 | 251200 |
| 2024-02-05 | 43.54 | $21.85 | 267000 |
| 2024-02-02 | 45.48 | $22.13 | 336600 |
| 2024-02-01 | 47.12 | $22.36 | 583800 |
| 2024-01-31 | 47.55 | $22.42 | 397600 |
| 2024-01-30 | 55.09 | $23.38 | 341300 |
| 2024-01-29 | 56.42 | $23.53 | 358600 |
| 2024-01-26 | 51.45 | $22.86 | 348700 |
| 2024-01-25 | 55.00 | $23.26 | 407500 |
| 2024-01-24 | 56.77 | $23.45 | 334600 |
| 2024-01-23 | 55.85 | $23.32 | 387500 |
| 2024-01-22 | 59.18 | $23.68 | 428400 |
| 2024-01-19 | 53.72 | $22.93 | 411400 |
| 2024-01-18 | 48.39 | $22.32 | 199700 |
| 2024-01-17 | 48.57 | $22.34 | 337100 |
| 2024-01-16 | 47.49 | $22.22 | 304000 |
| 2024-01-12 | 53.73 | $22.92 | 308000 |
| 2024-01-11 | 55.41 | $23.09 | 650900 |
| 2024-01-10 | 57.31 | $23.28 | 263700 |
| 2024-01-09 | 56.41 | $23.16 | 237600 |
| 2024-01-08 | 58.76 | $23.40 | 319000 |
| 2024-01-05 | 56.08 | $23.03 | 327400 |
| 2024-01-04 | 56.08 | $23.03 | 255300 |
| 2024-01-03 | 55.23 | $22.91 | 314400 |
| 2024-01-02 | 62.40 | $23.66 | 318800 |
| 2023-12-29 | 63.34 | $23.75 | 258500 |
| 2023-12-28 | 68.56 | $24.23 | 220800 |
| 2023-12-27 | 69.13 | $24.28 | 219900 |
| 2023-12-26 | 68.64 | $24.18 | 244100 |
| 2023-12-22 | 67.00 | $23.85 | 339500 |
| 2023-12-21 | 66.23 | $23.70 | 344600 |
| 2023-12-20 | 65.52 | $23.56 | 592100 |
| 2023-12-19 | 69.90 | $24.00 | 477100 |
| 2023-12-18 | 67.86 | $23.56 | 394900 |
| 2023-12-15 | 68.56 | $23.63 | 2.3M |
| 2023-12-14 | 72.42 | $24.01 | 474600 |
| 2023-12-13 | 70.55 | $23.56 | 575200 |
| 2023-12-12 | 64.89 | $22.43 | 342000 |
| 2023-12-11 | 68.20 | $22.73 | 439500 |
| 2023-12-08 | 67.78 | $22.65 | 362300 |
| 2023-12-07 | 66.64 | $22.43 | 268800 |
| 2023-12-06 | 63.82 | $21.92 | 423800 |
| 2023-12-05 | 61.90 | $21.60 | 409800 |
| 2023-12-04 | 62.90 | $21.70 | 333900 |
| 2023-12-01 | 60.17 | $21.25 | 289800 |
| 2023-11-30 | 52.51 | $20.21 | 252200 |
| 2023-11-29 | 55.74 | $20.54 | 277500 |
| 2023-11-28 | 53.78 | $20.30 | 258700 |
| 2023-11-27 | 54.16 | $20.34 | 212100 |
| 2023-11-24 | 54.53 | $20.38 | 84300 |
| 2023-11-22 | 54.70 | $20.40 | 172200 |
| 2023-11-21 | 53.56 | $20.24 | 164900 |
| 2023-11-20 | 57.98 | $20.75 | 257300 |
| 2023-11-17 | 59.53 | $20.92 | 379600 |
| 2023-11-16 | 57.02 | $20.53 | 178400 |
| 2023-11-15 | 59.35 | $20.79 | 222400 |
| 2023-11-14 | 58.23 | $20.61 | 384000 |
| 2023-11-13 | 47.62 | $19.22 | 152300 |
| 2023-11-10 | 47.78 | $19.24 | 213100 |
| 2023-11-09 | 47.43 | $19.20 | 283500 |
| 2023-11-08 | 49.47 | $19.46 | 345500 |
| 2023-11-07 | 51.49 | $19.71 | 203600 |
| 2023-11-06 | 52.97 | $19.89 | 349800 |
| 2023-11-03 | 54.62 | $20.09 | 489600 |
| 2023-11-02 | 51.45 | $19.65 | 434100 |
| 2023-11-01 | 41.04 | $18.48 | 279300 |
| 2023-10-31 | 41.18 | $18.50 | 245700 |
| 2023-10-30 | 40.69 | $18.45 | 259000 |
| 2023-10-27 | 37.93 | $18.17 | 366100 |
| 2023-10-26 | 37.53 | $18.13 | 507100 |
| 2023-10-25 | 29.42 | $17.37 | 605500 |
| 2023-10-24 | 36.61 | $18.58 | 370100 |
| 2023-10-23 | 39.41 | $18.95 | 386500 |
| 2023-10-20 | 40.76 | $19.12 | 472000 |
| 2023-10-19 | 43.90 | $19.49 | 259500 |
| 2023-10-18 | 46.17 | $19.74 | 215300 |
| 2023-10-17 | 51.44 | $20.26 | 346700 |
| 2023-10-16 | 46.04 | $19.78 | 320100 |
| 2023-10-13 | 38.61 | $19.23 | 191800 |
| 2023-10-12 | 42.33 | $19.60 | 177900 |
| 2023-10-11 | 44.31 | $19.78 | 155400 |
| 2023-10-10 | 44.03 | $19.76 | 207500 |
| 2023-10-09 | 42.82 | $19.67 | 206600 |
| 2023-10-06 | 43.32 | $19.72 | 332600 |
| 2023-10-05 | 44.19 | $19.81 | 587000 |
| 2023-10-04 | 38.86 | $19.40 | 297500 |
| 2023-10-03 | 37.90 | $19.33 | 361600 |
| 2023-10-02 | 39.07 | $19.47 | 367100 |
| 2023-09-29 | 40.16 | $19.60 | 382600 |
| 2023-09-28 | 37.74 | $19.41 | 418900 |
| 2023-09-27 | 34.85 | $19.19 | 273800 |
| 2023-09-26 | 35.13 | $19.23 | 409400 |
| 2023-09-25 | 37.51 | $19.56 | 189300 |
| 2023-09-22 | 34.31 | $19.31 | 182500 |
| 2023-09-21 | 35.48 | $19.48 | 218800 |
| 2023-09-20 | 36.32 | $19.60 | 183300 |
| 2023-09-19 | 38.31 | $19.88 | 243900 |
| 2023-09-18 | 38.67 | $19.93 | 262900 |
| 2023-09-15 | 41.17 | $20.27 | 1.4M |
| 2023-09-14 | 43.87 | $20.61 | 301000 |
| 2023-09-13 | 39.91 | $20.25 | 251900 |
| 2023-09-12 | 40.67 | $20.35 | 236800 |
| 2023-09-11 | 39.80 | $20.27 | 226800 |
| 2023-09-08 | 40.87 | $20.42 | 364700 |
| 2023-09-07 | 41.14 | $20.46 | 278200 |
| 2023-09-06 | 40.47 | $20.39 | 198400 |
| 2023-09-05 | 42.18 | $20.65 | 348800 |
| 2023-09-01 | 49.41 | $21.60 | 286000 |
| 2023-08-31 | 41.13 | $20.78 | 301400 |
| 2023-08-30 | 42.25 | $20.92 | 169300 |
| 2023-08-29 | 44.30 | $21.17 | 146500 |
| 2023-08-28 | 44.30 | $21.17 | 154700 |
| 2023-08-25 | 41.32 | $20.88 | 130200 |
| 2023-08-24 | 41.76 | $20.94 | 243500 |
| 2023-08-23 | 39.94 | $20.76 | 197700 |
| 2023-08-22 | 39.64 | $20.73 | 198400 |
| 2023-08-21 | 43.85 | $21.34 | 268000 |
| 2023-08-18 | 45.12 | $21.51 | 401500 |
| 2023-08-17 | 43.66 | $21.35 | 173600 |
| 2023-08-16 | 43.04 | $21.28 | 166300 |
| 2023-08-15 | 43.36 | $21.33 | 336700 |
| 2023-08-14 | 48.11 | $22.01 | 250300 |
| 2023-08-11 | 51.16 | $22.40 | 272300 |
| 2023-08-10 | 52.95 | $22.62 | 458800 |
| 2023-08-09 | 55.30 | $22.90 | 196500 |
| 2023-08-08 | 57.11 | $23.11 | 154400 |
| 2023-08-07 | 59.57 | $23.39 | 181500 |
| 2023-08-04 | 58.42 | $23.20 | 174300 |
| 2023-08-03 | 57.94 | $23.12 | 210700 |
| 2023-08-02 | 56.50 | $22.88 | 220900 |
| 2023-08-01 | 56.81 | $22.92 | 266900 |
| 2023-07-31 | 58.08 | $23.09 | 314800 |
| 2023-07-28 | 57.76 | $23.03 | 328300 |
| 2023-07-27 | 57.51 | $22.98 | 460100 |
| 2023-07-26 | 61.38 | $23.53 | 246000 |
| 2023-07-25 | 57.91 | $22.82 | 260000 |
| 2023-07-24 | 58.83 | $22.95 | 272400 |
| 2023-07-21 | 57.70 | $22.72 | 496900 |
| 2023-07-20 | 66.52 | $23.89 | 381400 |
| 2023-07-19 | 67.61 | $24.02 | 449400 |
| 2023-07-18 | 63.35 | $23.05 | 375000 |
| 2023-07-17 | 59.66 | $22.34 | 237700 |
| 2023-07-14 | 57.11 | $21.90 | 216700 |
| 2023-07-13 | 58.38 | $22.06 | 214800 |
| 2023-07-12 | 56.90 | $21.80 | 361300 |
| 2023-07-11 | 54.79 | $21.44 | 301200 |
| 2023-07-10 | 55.29 | $21.51 | 513300 |
| 2023-07-07 | 49.30 | $20.56 | 281200 |
| 2023-07-06 | 45.82 | $20.08 | 263000 |
| 2023-07-05 | 47.90 | $20.40 | 217000 |
| 2023-07-03 | 50.00 | $20.71 | 100200 |
| 2023-06-30 | 48.12 | $20.44 | 235500 |
| 2023-06-29 | 50.94 | $20.86 | 197000 |
| 2023-06-28 | 49.05 | $20.58 | 241200 |
| 2023-06-27 | 48.85 | $20.55 | 225000 |
| 2023-06-26 | 48.14 | $20.44 | 247800 |
| 2023-06-23 | 47.82 | $20.39 | 826000 |
| 2023-06-22 | 49.35 | $20.66 | 273600 |
| 2023-06-21 | 53.58 | $21.36 | 353500 |
| 2023-06-20 | 56.40 | $21.79 | 326000 |
| 2023-06-16 | 56.09 | $21.73 | 1.4M |
| 2023-06-15 | 56.92 | $21.86 | 343800 |
| 2023-06-14 | 55.43 | $21.55 | 357500 |
| 2023-06-13 | 58.84 | $22.10 | 337800 |
| 2023-06-12 | 55.84 | $21.46 | 298300 |
| 2023-06-09 | 57.78 | $21.77 | 210700 |
| 2023-06-08 | 59.62 | $22.06 | 272300 |
| 2023-06-07 | 60.95 | $22.27 | 544600 |
| 2023-06-06 | 56.94 | $21.35 | 430100 |
| 2023-06-05 | 50.66 | $20.15 | 326300 |
| 2023-06-02 | 55.12 | $20.85 | 394100 |
| 2023-06-01 | 46.34 | $19.48 | 257800 |
| 2023-05-31 | 42.27 | $18.96 | 318500 |
| 2023-05-30 | 47.10 | $19.70 | 210900 |
| 2023-05-26 | 46.79 | $19.66 | 165900 |
| 2023-05-25 | 46.11 | $19.57 | 211800 |
| 2023-05-24 | 47.98 | $19.86 | 250600 |
| 2023-05-23 | 48.11 | $19.88 | 280600 |
| 2023-05-22 | 46.48 | $19.64 | 253300 |
| 2023-05-19 | 41.93 | $19.01 | 260400 |
| 2023-05-18 | 44.62 | $19.48 | 303200 |
| 2023-05-17 | 45.03 | $19.55 | 386500 |
| 2023-05-16 | 34.72 | $18.28 | 214400 |
| 2023-05-15 | 36.35 | $18.60 | 161800 |
| 2023-05-12 | 33.47 | $18.29 | 190400 |
| 2023-05-11 | 32.63 | $18.20 | 224000 |
| 2023-05-10 | 34.86 | $18.68 | 222000 |
| 2023-05-09 | 35.05 | $18.72 | 193900 |
| 2023-05-08 | 36.03 | $18.93 | 326500 |
| 2023-05-05 | 39.74 | $19.67 | 355800 |
| 2023-05-04 | 33.30 | $18.94 | 342900 |
| 2023-05-03 | 35.68 | $19.42 | 347400 |
| 2023-05-02 | 36.09 | $19.50 | 392100 |
| 2023-05-01 | 41.25 | $20.42 | 290100 |
| 2023-04-28 | 43.03 | $20.70 | 371700 |
| 2023-04-27 | 41.14 | $20.48 | 289000 |
| 2023-04-26 | 36.39 | $19.96 | 313800 |
| 2023-04-25 | 36.49 | $19.98 | 295100 |
| 2023-04-24 | 39.67 | $20.55 | 325500 |
| 2023-04-21 | 40.49 | $20.69 | 374400 |
| 2023-04-20 | 40.32 | $20.67 | 290700 |
| 2023-04-19 | 41.49 | $20.88 | 243100 |
| 2023-04-18 | 37.91 | $20.44 | 275700 |
| 2023-04-17 | 40.20 | $20.87 | 339600 |
| 2023-04-14 | 37.01 | $20.49 | 321500 |
| 2023-04-13 | 38.82 | $20.84 | 295400 |
| 2023-04-12 | 36.55 | $20.57 | 274400 |
| 2023-04-11 | 38.04 | $20.87 | 383800 |
| 2023-04-10 | 39.57 | $21.17 | 359000 |
| 2023-04-06 | 38.79 | $21.07 | 263800 |
| 2023-04-05 | 38.98 | $21.11 | 362200 |
| 2023-04-04 | 39.26 | $21.17 | 450400 |
| 2023-04-03 | 41.25 | $21.60 | 365200 |
| 2023-03-31 | 42.05 | $21.77 | 399400 |
| 2023-03-30 | 39.42 | $21.37 | 297900 |
| 2023-03-29 | 42.20 | $21.98 | 317500 |
| 2023-03-28 | 42.43 | $22.03 | 540000 |
| 2023-03-27 | 44.82 | $22.54 | 575200 |
| 2023-03-24 | 46.94 | $22.97 | 642700 |
| 2023-03-23 | 42.43 | $22.22 | 1.2M |
| 2023-03-22 | 41.55 | $22.08 | 743300 |
| 2023-03-21 | 46.36 | $23.08 | 860800 |
| 2023-03-20 | 33.28 | $21.30 | 507700 |
| 2023-03-17 | 34.13 | $21.49 | 1.6M |
| 2023-03-16 | 38.58 | $22.40 | 480800 |
| 2023-03-15 | 30.54 | $21.55 | 632800 |
| 2023-03-14 | 32.34 | $21.93 | 606400 |
| 2023-03-13 | 28.44 | $21.56 | 1.1M |
| 2023-03-10 | 31.16 | $22.15 | 536800 |
| 2023-03-09 | 31.25 | $22.17 | 390600 |
| 2023-03-08 | 37.79 | $23.35 | 230200 |
| 2023-03-07 | 37.26 | $23.30 | 234000 |
| 2023-03-06 | 42.24 | $24.03 | 418900 |
| 2023-03-03 | 47.16 | $24.63 | 167000 |
| 2023-03-02 | 44.61 | $24.38 | 166700 |
| 2023-03-01 | 49.31 | $24.90 | 258300 |
| 2023-02-28 | 46.64 | $24.64 | 309900 |
| 2023-02-27 | 49.00 | $24.89 | 207600 |
| 2023-02-24 | 50.76 | $25.07 | 202700 |
| 2023-02-23 | 51.44 | $25.14 | 155800 |
| 2023-02-22 | 50.82 | $25.07 | 289500 |
| 2023-02-21 | 50.90 | $25.08 | 215300 |
| 2023-02-17 | 54.94 | $25.52 | 217000 |
| 2023-02-16 | 50.81 | $25.03 | 152100 |
| 2023-02-15 | 54.18 | $25.38 | 151400 |
| 2023-02-14 | 53.34 | $25.28 | 184000 |
| 2023-02-13 | 56.80 | $25.63 | 162400 |
| 2023-02-10 | 57.61 | $25.71 | 156300 |
| 2023-02-09 | 57.25 | $25.66 | 178700 |
| 2023-02-08 | 59.98 | $25.94 | 173400 |
| 2023-02-07 | 61.88 | $26.13 | 226600 |
| 2023-02-06 | 60.83 | $25.96 | 223700 |
| 2023-02-03 | 63.58 | $26.24 | 391700 |
| 2023-02-02 | 62.55 | $26.06 | 329400 |
| 2023-02-01 | 59.37 | $25.54 | 402600 |
| 2023-01-31 | 58.01 | $25.33 | 395900 |
| 2023-01-30 | 50.57 | $24.34 | 326900 |
| 2023-01-27 | 49.89 | $24.26 | 558500 |
| 2023-01-26 | 41.46 | $23.38 | 204900 |
| 2023-01-25 | 38.56 | $23.12 | 179000 |
| 2023-01-24 | 40.16 | $23.34 | 214300 |
| 2023-01-23 | 41.65 | $23.54 | 299400 |
| 2023-01-20 | 41.80 | $23.56 | 359100 |
| 2023-01-19 | 38.82 | $23.27 | 266400 |
| 2023-01-18 | 39.75 | $23.41 | 267500 |
| 2023-01-17 | 45.99 | $24.24 | 213200 |
| 2023-01-13 | 49.75 | $24.66 | 261800 |
| 2023-01-12 | 51.56 | $24.85 | 315000 |
| 2023-01-11 | 52.23 | $24.92 | 305200 |
| 2023-01-10 | 52.14 | $24.91 | 277400 |
| 2023-01-09 | 50.66 | $24.73 | 278200 |
| 2023-01-06 | 57.83 | $25.49 | 364500 |
| 2023-01-05 | 52.35 | $24.84 | 320000 |
| 2023-01-04 | 50.96 | $24.69 | 386500 |
| 2023-01-03 | 48.47 | $24.43 | 393500 |
| 2022-12-30 | 46.49 | $24.23 | 201200 |
| 2022-12-29 | 47.71 | $24.37 | 188000 |
| 2022-12-28 | 44.12 | $24.01 | 185000 |
| 2022-12-27 | 46.39 | $24.28 | 139100 |
| 2022-12-23 | 46.39 | $24.28 | 157800 |
| 2022-12-22 | 44.28 | $24.06 | 251500 |
| 2022-12-21 | 46.08 | $24.29 | 376700 |
| 2022-12-20 | 41.58 | $23.83 | 364300 |
| 2022-12-19 | 42.08 | $23.90 | 377600 |
| 2022-12-16 | 39.68 | $23.66 | 2.2M |
| 2022-12-15 | 38.98 | $23.59 | 359000 |
| 2022-12-14 | 42.61 | $24.13 | 406000 |
| 2022-12-13 | 47.08 | $24.71 | 603000 |
| 2022-12-12 | 49.11 | $24.95 | 262500 |
| 2022-12-09 | 49.11 | $24.95 | 226400 |
| 2022-12-08 | 51.35 | $25.22 | 176500 |
| 2022-12-07 | 50.23 | $25.08 | 256800 |
| 2022-12-06 | 50.31 | $25.09 | 355900 |
| 2022-12-05 | 51.77 | $25.28 | 418400 |
| 2022-12-02 | 65.00 | $26.68 | 294000 |
| 2022-12-01 | 64.57 | $26.61 | 344800 |
| 2022-11-30 | 63.47 | $26.43 | 634200 |
| 2022-11-29 | 61.06 | $26.05 | 296700 |
| 2022-11-28 | 59.79 | $25.86 | 327500 |
| 2022-11-25 | 61.08 | $25.99 | 92200 |
| 2022-11-23 | 60.84 | $25.95 | 202100 |
| 2022-11-22 | 61.77 | $26.05 | 274800 |
| 2022-11-21 | 59.16 | $25.61 | 225100 |
| 2022-11-18 | 57.92 | $25.41 | 396600 |
| 2022-11-17 | 55.48 | $25.03 | 194300 |
| 2022-11-16 | 56.80 | $25.19 | 255500 |
| 2022-11-15 | 61.19 | $25.70 | 237700 |
| 2022-11-14 | 60.22 | $25.53 | 265500 |
| 2022-11-11 | 61.78 | $25.71 | 218700 |
| 2022-11-10 | 65.36 | $26.11 | 352100 |
| 2022-11-09 | 60.83 | $25.27 | 318900 |
| 2022-11-08 | 66.11 | $25.81 | 335300 |
| 2022-11-07 | 67.13 | $25.91 | 298600 |
| 2022-11-04 | 66.64 | $25.81 | 270100 |
| 2022-11-03 | 63.19 | $25.15 | 222900 |
| 2022-11-02 | 64.93 | $25.33 | 444000 |
| 2022-11-01 | 72.75 | $26.07 | 308300 |
| 2022-10-31 | 72.75 | $26.07 | 482500 |
| 2022-10-28 | 71.84 | $25.85 | 505700 |
| 2022-10-27 | 67.70 | $24.96 | 246300 |
| 2022-10-26 | 65.70 | $24.59 | 350400 |
| 2022-10-25 | 65.32 | $24.52 | 493000 |
| 2022-10-24 | 64.56 | $24.38 | 362500 |
| 2022-10-21 | 60.67 | $23.71 | 382800 |
| 2022-10-20 | 56.69 | $23.12 | 366800 |
| 2022-10-19 | 64.94 | $23.90 | 294000 |
| 2022-10-18 | 64.37 | $23.81 | 292700 |
| 2022-10-17 | 64.37 | $23.81 | 345500 |
| 2022-10-14 | 60.94 | $23.27 | 315900 |
| 2022-10-13 | 61.99 | $23.37 | 317900 |
| 2022-10-12 | 51.91 | $22.09 | 240100 |
| 2022-10-11 | 52.54 | $22.15 | 389700 |
| 2022-10-10 | 51.99 | $22.09 | 190600 |
| 2022-10-07 | 49.32 | $21.80 | 348200 |
| 2022-10-06 | 53.94 | $22.27 | 226300 |
| 2022-10-05 | 54.35 | $22.31 | 184500 |
| 2022-10-04 | 55.66 | $22.44 | 309800 |
| 2022-10-03 | 47.52 | $21.56 | 300700 |
| 2022-09-30 | 41.99 | $21.08 | 403800 |
| 2022-09-29 | 44.49 | $21.35 | 275800 |
| 2022-09-28 | 47.59 | $21.66 | 418600 |
| 2022-09-27 | 45.13 | $21.45 | 267000 |
| 2022-09-26 | 47.44 | $21.68 | 253600 |
| 2022-09-23 | 48.89 | $21.82 | 290000 |
| 2022-09-22 | 50.35 | $21.96 | 265500 |
| 2022-09-21 | 53.61 | $22.26 | 268900 |
| 2022-09-20 | 55.20 | $22.40 | 226800 |
| 2022-09-19 | 55.65 | $22.44 | 264300 |
| 2022-09-16 | 51.45 | $21.99 | 997400 |
| 2022-09-15 | 49.95 | $21.84 | 282000 |
| 2022-09-14 | 47.16 | $21.57 | 268700 |
| 2022-09-13 | 46.42 | $21.50 | 297100 |
| 2022-09-12 | 52.58 | $22.12 | 310000 |
| 2022-09-09 | 50.04 | $21.87 | 234600 |
| 2022-09-08 | 47.03 | $21.59 | 252600 |
| 2022-09-07 | 43.43 | $21.28 | 318000 |
| 2022-09-06 | 41.23 | $21.10 | 317500 |
| 2022-09-02 | 44.23 | $21.43 | 214100 |
| 2022-09-01 | 44.69 | $21.48 | 270500 |
| 2022-08-31 | 45.61 | $21.58 | 203400 |
| 2022-08-30 | 49.25 | $21.96 | 243900 |
| 2022-08-29 | 47.25 | $21.77 | 226600 |
| 2022-08-26 | 52.65 | $22.29 | 369100 |
| 2022-08-25 | 58.11 | $22.74 | 255600 |
| 2022-08-24 | 56.40 | $22.56 | 160600 |
| 2022-08-23 | 56.89 | $22.60 | 166000 |
| 2022-08-22 | 60.13 | $22.86 | 256900 |
| 2022-08-19 | 67.13 | $23.36 | 777300 |
| 2022-08-18 | 72.24 | $23.68 | 163900 |
| 2022-08-17 | 71.98 | $23.64 | 228900 |
| 2022-08-16 | 73.74 | $23.75 | 284800 |
| 2022-08-15 | 72.76 | $23.58 | 199200 |
| 2022-08-12 | 71.34 | $23.34 | 185500 |
| 2022-08-11 | 68.53 | $22.91 | 267100 |
| 2022-08-10 | 66.26 | $22.60 | 271200 |
| 2022-08-09 | 64.70 | $22.40 | 316900 |
| 2022-08-08 | 63.58 | $22.26 | 211400 |
| 2022-08-05 | 64.00 | $22.29 | 188300 |
| 2022-08-04 | 62.61 | $22.11 | 198500 |
| 2022-08-03 | 63.78 | $22.20 | 228200 |
| 2022-08-02 | 61.99 | $21.96 | 262000 |
| 2022-08-01 | 68.26 | $22.43 | 284500 |
| 2022-07-29 | 67.67 | $22.34 | 271700 |
| 2022-07-28 | 66.05 | $22.10 | 238200 |
| 2022-07-27 | 65.92 | $22.08 | 315100 |
| 2022-07-26 | 65.00 | $21.94 | 274000 |
| 2022-07-25 | 65.12 | $21.95 | 438500 |
| 2022-07-22 | 61.85 | $21.46 | 467700 |
| 2022-07-21 | 58.20 | $20.98 | 317600 |
| 2022-07-20 | 57.23 | $20.86 | 327700 |
| 2022-07-19 | 56.02 | $20.71 | 439300 |
| 2022-07-18 | 49.06 | $19.95 | 283000 |
| 2022-07-15 | 46.30 | $19.69 | 281400 |
| 2022-07-14 | 38.10 | $19.02 | 168100 |
| 2022-07-13 | 41.32 | $19.38 | 241000 |
| 2022-07-12 | 43.76 | $19.63 | 206200 |
| 2022-07-11 | 44.36 | $19.69 | 166900 |
| 2022-07-08 | 45.85 | $19.84 | 222100 |
| 2022-07-07 | 44.68 | $19.74 | 276200 |
| 2022-07-06 | 45.42 | $19.82 | 393500 |
| 2022-07-05 | 44.99 | $19.78 | 512100 |
| 2022-07-01 | 44.99 | $19.78 | 352400 |
| 2022-06-30 | 40.92 | $19.40 | 444100 |
| 2022-06-29 | 41.22 | $19.44 | 267700 |
| 2022-06-28 | 42.97 | $19.67 | 262400 |
| 2022-06-27 | 43.35 | $19.72 | 325700 |
| 2022-06-24 | 43.50 | $19.74 | 877200 |
| 2022-06-23 | 40.35 | $19.41 | 203800 |
| 2022-06-22 | 42.32 | $19.70 | 365500 |
| 2022-06-21 | 42.93 | $19.79 | 333400 |
| 2022-06-17 | 38.58 | $19.33 | 844900 |
| 2022-06-16 | 36.16 | $19.09 | 443300 |
| 2022-06-15 | 39.82 | $19.68 | 392100 |
| 2022-06-14 | 38.52 | $19.55 | 333400 |
| 2022-06-13 | 36.61 | $19.36 | 396100 |
| 2022-06-10 | 38.40 | $19.66 | 428300 |
| 2022-06-09 | 40.59 | $20.01 | 341200 |
| 2022-06-08 | 44.90 | $20.63 | 173300 |
| 2022-06-07 | 48.45 | $21.08 | 201800 |
| 2022-06-06 | 48.19 | $21.05 | 676200 |
| 2022-06-03 | 45.77 | $20.77 | 239400 |
| 2022-06-02 | 48.29 | $21.10 | 315300 |
| 2022-06-01 | 44.79 | $20.70 | 490500 |
| 2022-05-31 | 46.90 | $20.98 | 355400 |
| 2022-05-27 | 49.86 | $21.35 | 228400 |
| 2022-05-26 | 48.61 | $21.20 | 330600 |
| 2022-05-25 | 46.33 | $20.93 | 303200 |
| 2022-05-24 | 44.60 | $20.73 | 258700 |
| 2022-05-23 | 44.73 | $20.75 | 273200 |
| 2022-05-20 | 41.49 | $20.37 | 325000 |
| 2022-05-19 | 38.79 | $20.07 | 425300 |
| 2022-05-18 | 41.13 | $20.46 | 466600 |
| 2022-05-17 | 42.70 | $20.71 | 242200 |
| 2022-05-16 | 36.53 | $20.04 | 249500 |
| 2022-05-13 | 37.45 | $20.20 | 213500 |
| 2022-05-12 | 37.90 | $20.28 | 280100 |
| 2022-05-11 | 36.54 | $20.13 | 261900 |
| 2022-05-10 | 37.21 | $20.26 | 358000 |
| 2022-05-09 | 39.10 | $20.62 | 267000 |
| 2022-05-06 | 39.52 | $20.70 | 308300 |
| 2022-05-05 | 41.22 | $21.02 | 280800 |
| 2022-05-04 | 43.61 | $21.45 | 316100 |
| 2022-05-03 | 38.91 | $20.85 | 289000 |
| 2022-05-02 | 38.59 | $20.81 | 383300 |
| 2022-04-29 | 35.67 | $20.45 | 376800 |
| 2022-04-28 | 38.62 | $21.06 | 391600 |
| 2022-04-27 | 34.75 | $20.60 | 374300 |
| 2022-04-26 | 36.36 | $20.94 | 349000 |
| 2022-04-25 | 40.45 | $21.72 | 562000 |
| 2022-04-22 | 39.37 | $21.59 | 362900 |
| 2022-04-21 | 45.93 | $22.67 | 293500 |
| 2022-04-20 | 47.60 | $22.91 | 259100 |
| 2022-04-19 | 45.31 | $22.62 | 255800 |
| 2022-04-18 | 38.94 | $21.89 | 194500 |
| 2022-04-14 | 37.90 | $21.78 | 319400 |
| 2022-04-13 | 39.22 | $22.01 | 349500 |
| 2022-04-12 | 34.19 | $21.48 | 266300 |
| 2022-04-11 | 35.19 | $21.67 | 235200 |
| 2022-04-08 | 35.60 | $21.75 | 290000 |
| 2022-04-07 | 36.20 | $21.87 | 308900 |
| 2022-04-06 | 37.36 | $22.10 | 377400 |
| 2022-04-05 | 39.39 | $22.49 | 378500 |
| 2022-04-04 | 40.68 | $22.73 | 533300 |
| 2022-04-01 | 42.32 | $23.03 | 498200 |
| 2022-03-31 | 42.43 | $23.05 | 352000 |
| 2022-03-30 | 45.79 | $23.65 | 565800 |
| 2022-03-29 | 49.37 | $24.23 | 353400 |
| 2022-03-28 | 46.92 | $23.87 | 238600 |
| 2022-03-25 | 47.71 | $24.00 | 253800 |
| 2022-03-24 | 45.14 | $23.62 | 278900 |
| 2022-03-23 | 43.19 | $23.34 | 332100 |
| 2022-03-22 | 48.93 | $24.31 | 213200 |
| 2022-03-21 | 46.56 | $23.97 | 430500 |
| 2022-03-18 | 50.20 | $24.53 | 1.4M |
| 2022-03-17 | 48.21 | $24.24 | 380700 |
| 2022-03-16 | 50.18 | $24.54 | 458900 |
| 2022-03-15 | 45.06 | $23.82 | 372500 |
| 2022-03-14 | 45.24 | $23.85 | 367000 |
| 2022-03-11 | 46.14 | $24.00 | 347000 |
| 2022-03-10 | 43.52 | $23.63 | 337400 |
| 2022-03-09 | 43.09 | $23.57 | 414200 |
| 2022-03-08 | 38.77 | $22.98 | 343700 |
| 2022-03-07 | 38.32 | $22.92 | 310900 |
| 2022-03-04 | 42.06 | $23.68 | 271700 |
| 2022-03-03 | 46.04 | $24.39 | 231700 |
| 2022-03-02 | 46.51 | $24.47 | 215700 |
| 2022-03-01 | 39.19 | $23.48 | 396100 |
| 2022-02-28 | 45.81 | $24.58 | 324500 |
| 2022-02-25 | 49.11 | $25.04 | 252200 |
| 2022-02-24 | 41.55 | $24.17 | 283700 |
| 2022-02-23 | 45.46 | $24.70 | 244200 |
| 2022-02-22 | 48.66 | $25.09 | 231800 |
| 2022-02-18 | 50.93 | $25.35 | 200400 |
| 2022-02-17 | 49.55 | $25.19 | 213100 |
| 2022-02-16 | 53.75 | $25.66 | 176000 |
| 2022-02-15 | 53.43 | $25.62 | 213100 |
| 2022-02-14 | 48.54 | $25.04 | 291500 |
| 2022-02-11 | 51.37 | $25.36 | 297700 |
| 2022-02-10 | 51.82 | $25.41 | 349000 |
| 2022-02-09 | 52.08 | $25.44 | 278400 |
| 2022-02-08 | 57.25 | $26.01 | 275400 |
| 2022-02-07 | 50.44 | $25.18 | 208600 |
| 2022-02-04 | 50.35 | $25.17 | 302000 |
| 2022-02-03 | 50.26 | $25.16 | 319000 |
| 2022-02-02 | 51.02 | $25.25 | 362000 |
| 2022-02-01 | 52.10 | $25.38 | 353500 |
| 2022-01-31 | 50.81 | $25.21 | 634100 |
| 2022-01-28 | 48.07 | $24.86 | 385100 |
| 2022-01-27 | 47.52 | $24.79 | 276600 |
| 2022-01-26 | 52.72 | $25.47 | 355300 |
| 2022-01-25 | 55.97 | $25.85 | 238300 |
| 2022-01-24 | 55.28 | $25.75 | 394800 |
| 2022-01-21 | 50.49 | $25.10 | 490400 |
| 2022-01-20 | 51.37 | $25.21 | 241400 |
| 2022-01-19 | 55.58 | $25.71 | 187500 |
| 2022-01-18 | 61.93 | $26.37 | 250300 |
| 2022-01-14 | 65.83 | $26.73 | 204700 |
| 2022-01-13 | 64.35 | $26.48 | 168200 |
| 2022-01-12 | 63.20 | $26.29 | 277600 |
| 2022-01-11 | 63.71 | $26.34 | 214900 |
| 2022-01-10 | 65.54 | $26.52 | 267700 |
| 2022-01-07 | 65.43 | $26.50 | 280200 |
| 2022-01-06 | 64.67 | $26.35 | 272300 |
| 2022-01-05 | 59.19 | $25.39 | 252600 |
| 2022-01-04 | 59.00 | $25.36 | 213100 |
| 2022-01-03 | 55.69 | $24.85 | 238000 |
| 2021-12-31 | 52.32 | $24.38 | 218000 |
| 2021-12-30 | 51.65 | $24.29 | 227400 |
| 2021-12-29 | 53.15 | $24.48 | 192700 |
| 2021-12-28 | 53.08 | $24.47 | 195900 |
| 2021-12-27 | 53.15 | $24.48 | 173700 |
| 2021-12-23 | 51.30 | $24.19 | 148100 |
| 2021-12-22 | 50.92 | $24.13 | 245400 |
| 2021-12-21 | 49.22 | $23.86 | 355600 |
| 2021-12-20 | 44.12 | $23.11 | 619500 |
| 2021-12-17 | 51.15 | $24.19 | 2.2M |
| 2021-12-16 | 47.78 | $23.73 | 437400 |
| 2021-12-15 | 44.55 | $23.32 | 954400 |
| 2021-12-14 | 45.46 | $23.46 | 621500 |
| 2021-12-13 | 43.98 | $23.27 | 347000 |
| 2021-12-10 | 46.44 | $23.66 | 195500 |
| 2021-12-09 | 46.29 | $23.64 | 188500 |
| 2021-12-08 | 48.90 | $24.05 | 264400 |
| 2021-12-07 | 48.22 | $23.95 | 269300 |
| 2021-12-06 | 49.53 | $24.16 | 366900 |
| 2021-12-03 | 42.81 | $23.20 | 299000 |
| 2021-12-02 | 45.96 | $23.72 | 271900 |
| 2021-12-01 | 39.17 | $22.89 | 277700 |
| 2021-11-30 | 39.80 | $23.00 | 368100 |
| 2021-11-29 | 42.89 | $23.52 | 326100 |
| 2021-11-26 | 45.20 | $23.88 | 316300 |
| 2021-11-24 | 55.75 | $25.21 | 126400 |
| 2021-11-23 | 58.57 | $25.50 | 211300 |
| 2021-11-22 | 56.93 | $25.27 | 247200 |
| 2021-11-19 | 53.41 | $24.81 | 274500 |
| 2021-11-18 | 54.79 | $24.96 | 222200 |
| 2021-11-17 | 53.96 | $24.85 | 411700 |
| 2021-11-16 | 57.93 | $25.28 | 193200 |
| 2021-11-15 | 58.21 | $25.31 | 212100 |
| 2021-11-12 | 58.21 | $25.31 | 155200 |
| 2021-11-11 | 61.18 | $25.64 | 211200 |
| 2021-11-10 | 62.56 | $25.79 | 307800 |
| 2021-11-09 | 61.29 | $25.56 | 519700 |
| 2021-11-08 | 61.72 | $25.61 | 389700 |
| 2021-11-05 | 59.32 | $25.17 | 317500 |
| 2021-11-04 | 54.86 | $24.44 | 350500 |
| 2021-11-03 | 58.18 | $24.84 | 235800 |
| 2021-11-02 | 53.57 | $24.15 | 173900 |
| 2021-11-01 | 57.40 | $24.59 | 273700 |
| 2021-10-29 | 51.31 | $23.78 | 236700 |
| 2021-10-28 | 52.45 | $23.91 | 223000 |
| 2021-10-27 | 50.35 | $23.65 | 277900 |
| 2021-10-26 | 58.92 | $24.55 | 293000 |
| 2021-10-25 | 62.16 | $24.84 | 283400 |
| 2021-10-22 | 60.60 | $24.62 | 422200 |
| 2021-10-21 | 55.80 | $24.01 | 313000 |
| 2021-10-20 | 57.21 | $24.14 | 170700 |
| 2021-10-19 | 52.07 | $23.56 | 139800 |
| 2021-10-18 | 51.88 | $23.54 | 203300 |
| 2021-10-15 | 52.17 | $23.57 | 351500 |
| 2021-10-14 | 53.81 | $23.74 | 164800 |
| 2021-10-13 | 50.23 | $23.33 | 177200 |
| 2021-10-12 | 53.91 | $23.71 | 107800 |
| 2021-10-11 | 54.01 | $23.72 | 142600 |
| 2021-10-08 | 57.31 | $24.05 | 173500 |
| 2021-10-07 | 56.86 | $23.99 | 289000 |
| 2021-10-06 | 55.35 | $23.79 | 220100 |
| 2021-10-05 | 56.67 | $23.93 | 413700 |
| 2021-10-04 | 56.60 | $23.92 | 196900 |
| 2021-10-01 | 55.85 | $23.81 | 367500 |
| 2021-09-30 | 53.06 | $23.41 | 233100 |
| 2021-09-29 | 54.79 | $23.62 | 210600 |
| 2021-09-28 | 53.34 | $23.41 | 206700 |
| 2021-09-27 | 55.84 | $23.72 | 297900 |
| 2021-09-24 | 50.28 | $22.94 | 324300 |
| 2021-09-23 | 48.13 | $22.67 | 369500 |
| 2021-09-22 | 42.63 | $22.04 | 332200 |
| 2021-09-21 | 38.39 | $21.61 | 414200 |
| 2021-09-20 | 39.55 | $21.79 | 478800 |
| 2021-09-17 | 45.59 | $22.62 | 1.9M |
| 2021-09-16 | 41.28 | $22.20 | 437400 |
| 2021-09-15 | 42.50 | $22.36 | 522700 |
| 2021-09-14 | 40.95 | $22.21 | 332900 |
| 2021-09-13 | 44.53 | $22.68 | 355800 |
| 2021-09-10 | 40.20 | $22.27 | 325900 |
| 2021-09-09 | 44.02 | $22.75 | 367200 |
| 2021-09-08 | 43.70 | $22.72 | 319900 |
| 2021-09-07 | 48.02 | $23.22 | 273200 |
| 2021-09-03 | 49.03 | $23.33 | 286400 |
| 2021-09-02 | 49.57 | $23.39 | 310500 |
| 2021-09-01 | 49.57 | $23.39 | 421700 |
| 2021-08-31 | 50.58 | $23.51 | 325200 |
| 2021-08-30 | 50.34 | $23.48 | 333300 |
| 2021-08-27 | 55.27 | $24.06 | 302500 |
| 2021-08-26 | 49.70 | $23.37 | 282900 |
| 2021-08-25 | 52.78 | $23.71 | 379300 |
| 2021-08-24 | 52.20 | $23.64 | 205400 |
| 2021-08-23 | 51.15 | $23.51 | 256700 |
| 2021-08-20 | 50.10 | $23.38 | 312200 |
| 2021-08-19 | 46.41 | $22.94 | 290700 |
| 2021-08-18 | 47.70 | $23.11 | 248500 |
| 2021-08-17 | 48.92 | $23.27 | 317300 |
| 2021-08-16 | 49.83 | $23.39 | 192900 |
| 2021-08-13 | 50.58 | $23.49 | 151800 |
| 2021-08-12 | 50.72 | $23.51 | 227000 |
| 2021-08-11 | 51.84 | $23.67 | 322800 |
| 2021-08-10 | 50.27 | $23.43 | 237900 |
| 2021-08-09 | 48.62 | $23.18 | 288100 |
| 2021-08-06 | 49.43 | $23.31 | 465200 |
| 2021-08-05 | 46.22 | $22.82 | 271300 |
| 2021-08-04 | 42.61 | $22.31 | 238100 |
| 2021-08-03 | 44.39 | $22.63 | 384000 |
| 2021-08-02 | 41.42 | $22.22 | 384000 |
| 2021-07-30 | 42.90 | $22.50 | 419100 |
| 2021-07-29 | 44.47 | $22.79 | 304400 |
| 2021-07-28 | 43.11 | $22.59 | 312700 |
| 2021-07-27 | 41.54 | $22.36 | 275600 |
| 2021-07-26 | 40.87 | $22.26 | 228300 |
| 2021-07-23 | 41.27 | $22.35 | 572500 |
| 2021-07-22 | 36.90 | $21.69 | 209900 |
| 2021-07-21 | 39.71 | $22.35 | 253100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.68
2026-07-17
Close Price
$35.72
Vol: 3.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -10.68 | $35.72 | 3.4M |
| 2026-07-16 | -1.17 | $36.18 | 1.5M |
| 2026-07-15 | -5.15 | $34.81 | 1.2M |
| 2026-07-14 | -19.90 | $34.23 | 818435 |
| 2026-07-13 | -14.99 | $34.42 | 786420 |
| 2026-07-10 | -13.70 | $34.47 | 763900 |
| 2026-07-09 | -25.58 | $34.01 | 1.1M |
| 2026-07-08 | -41.94 | $33.36 | 1.2M |
| 2026-07-07 | -16.39 | $34.31 | 973448 |
| 2026-07-06 | -8.17 | $34.63 | 847400 |
| 2026-07-02 | -12.32 | $34.39 | 1.0M |
| 2026-07-01 | -0.61 | $34.67 | 1.4M |
| 2026-06-30 | -3.77 | $33.83 | 1.1M |
| 2026-06-29 | -1.89 | $33.90 | 1.1M |
| 2026-06-26 | -4.73 | $33.78 | 3.4M |
| 2026-06-25 | -0.27 | $33.49 | 888200 |
| 2026-06-24 | -1.55 | $32.92 | 1.1M |
| 2026-06-23 | -6.53 | $32.47 | 741041 |
| 2026-06-22 | -24.74 | $31.94 | 595445 |
| 2026-06-18 | -36.08 | $31.61 | 1.7M |
| 2026-06-17 | -38.10 | $31.46 | 973894 |
| 2026-06-16 | -24.37 | $31.89 | 747000 |
| 2026-06-15 | -30.06 | $31.71 | 684000 |
| 2026-06-12 | -0.36 | $32.30 | 612335 |
| 2026-06-11 | -6.17 | $31.78 | 790468 |
| 2026-06-10 | -8.48 | $31.55 | 845700 |
| 2026-06-09 | -15.38 | $31.38 | 1.0M |
| 2026-06-08 | -26.42 | $30.82 | 825800 |
| 2026-06-05 | -24.87 | $30.85 | 880300 |
| 2026-06-04 | -40.93 | $30.54 | 1.6M |
| 2026-06-03 | -80.83 | $29.77 | 887837 |
| 2026-06-02 | -45.08 | $30.46 | 981101 |
| 2026-06-01 | -67.88 | $30.02 | 1.2M |
| 2026-05-29 | -29.53 | $30.76 | 899400 |
| 2026-05-28 | -25.39 | $30.84 | 592133 |
| 2026-05-27 | -26.42 | $30.82 | 544000 |
| 2026-05-26 | -4.37 | $31.15 | 821827 |
| 2026-05-22 | -26.92 | $30.73 | 631349 |
| 2026-05-21 | -29.67 | $30.68 | 971500 |
| 2026-05-20 | -34.86 | $30.46 | 862327 |
| 2026-05-19 | -60.89 | $29.85 | 635331 |
| 2026-05-18 | -59.11 | $29.89 | 695000 |
| 2026-05-15 | -69.33 | $29.66 | 905032 |
| 2026-05-14 | -49.33 | $30.11 | 697205 |
| 2026-05-13 | -60.83 | $29.76 | 907800 |
| 2026-05-12 | -53.72 | $29.92 | 756400 |
| 2026-05-11 | -45.87 | $30.11 | 877816 |
| 2026-05-08 | -25.62 | $30.60 | 777500 |
| 2026-05-07 | -32.64 | $30.43 | 729400 |
| 2026-05-06 | -22.73 | $30.67 | 925400 |
| 2026-05-05 | -32.23 | $30.44 | 579915 |
| 2026-05-04 | -41.16 | $30.01 | 626300 |
| 2026-05-01 | -24.25 | $30.41 | 662400 |
| 2026-04-30 | -25.97 | $30.28 | 808900 |
| 2026-04-29 | -36.19 | $29.91 | 662100 |
| 2026-04-28 | -10.58 | $30.82 | 699900 |
| 2026-04-27 | -6.58 | $30.75 | 811600 |
| 2026-04-24 | -7.65 | $30.58 | 1.5M |
| 2026-04-23 | -14.19 | $29.86 | 1.1M |
| 2026-04-22 | -40.32 | $29.05 | 480200 |
| 2026-04-21 | -31.01 | $29.23 | 868000 |
| 2026-04-20 | -18.26 | $29.67 | 595600 |
| 2026-04-17 | -14.10 | $29.76 | 4.5M |
| 2026-04-16 | -26.74 | $28.94 | 874200 |
| 2026-04-15 | -22.73 | $29.09 | 904200 |
| 2026-04-14 | -16.04 | $29.34 | 448500 |
| 2026-04-13 | -11.76 | $29.50 | 486200 |
| 2026-04-10 | -14.71 | $29.39 | 630300 |
| 2026-04-09 | -2.41 | $29.85 | 767700 |
| 2026-04-08 | -11.44 | $29.22 | 1.1M |
| 2026-04-07 | -7.05 | $28.44 | 715400 |
| 2026-04-06 | -0.78 | $28.59 | 560000 |
| 2026-04-02 | -14.04 | $28.08 | 667300 |
| 2026-04-01 | -14.89 | $28.06 | 758400 |
| 2026-03-31 | -25.10 | $27.88 | 755600 |
| 2026-03-30 | -48.97 | $27.30 | 624100 |
| 2026-03-27 | -51.03 | $27.25 | 624700 |
| 2026-03-26 | -44.22 | $27.70 | 609900 |
| 2026-03-25 | -60.70 | $27.64 | 591500 |
| 2026-03-24 | -68.66 | $27.32 | 700000 |
| 2026-03-23 | -74.88 | $27.07 | 888200 |
| 2026-03-20 | -85.39 | $26.70 | 2.7M |
| 2026-03-19 | -84.93 | $26.72 | 748900 |
| 2026-03-18 | -89.95 | $26.50 | 1.0M |
| 2026-03-17 | -84.40 | $26.84 | 690000 |
| 2026-03-16 | -83.00 | $26.91 | 755600 |
| 2026-03-13 | -82.80 | $26.92 | 623100 |
| 2026-03-12 | -80.60 | $27.03 | 727400 |
| 2026-03-11 | -83.27 | $26.95 | 945400 |
| 2026-03-10 | -78.57 | $27.20 | 922300 |
| 2026-03-09 | -80.08 | $27.12 | 1.2M |
| 2026-03-06 | -85.86 | $27.25 | 651300 |
| 2026-03-05 | -86.63 | $27.75 | 705700 |
| 2026-03-04 | -79.71 | $28.04 | 727400 |
| 2026-03-03 | -80.19 | $28.02 | 889300 |
| 2026-03-02 | -75.90 | $28.20 | 991700 |
| 2026-02-27 | -97.07 | $28.07 | 1.2M |
| 2026-02-26 | -44.80 | $29.40 | 498500 |
| 2026-02-25 | -44.57 | $29.41 | 549300 |
| 2026-02-24 | -57.69 | $28.83 | 623700 |
| 2026-02-23 | -54.45 | $28.81 | 802000 |
| 2026-02-20 | -21.61 | $30.36 | 587600 |
| 2026-02-19 | -30.08 | $29.96 | 600300 |
| 2026-02-18 | -24.03 | $30.20 | 510000 |
| 2026-02-17 | -18.02 | $30.45 | 696900 |
| 2026-02-13 | -20.74 | $30.31 | 606600 |
| 2026-02-12 | -21.83 | $30.19 | 693900 |
| 2026-02-11 | -15.55 | $30.45 | 613400 |
| 2026-02-10 | -9.09 | $30.81 | 978800 |
| 2026-02-09 | -3.31 | $31.16 | 847700 |
| 2026-02-06 | -1.58 | $30.90 | 943000 |
| 2026-02-05 | -9.45 | $30.06 | 848000 |
| 2026-02-04 | -8.21 | $30.12 | 733900 |
| 2026-02-03 | -10.00 | $29.46 | 1.1M |
| 2026-02-02 | -10.67 | $29.17 | 1.1M |
| 2026-01-30 | -3.71 | $28.74 | 2.3M |
| 2026-01-29 | -0.94 | $28.80 | 2.1M |
| 2026-01-28 | -23.91 | $27.20 | 1.9M |
| 2026-01-27 | -21.28 | $27.29 | 1.1M |
| 2026-01-26 | -25.66 | $27.14 | 1.0M |
| 2026-01-23 | -34.40 | $26.84 | 1.2M |
| 2026-01-22 | -14.58 | $27.52 | 919100 |
| 2026-01-21 | -1.28 | $27.68 | 1.3M |
| 2026-01-20 | -19.74 | $26.42 | 1.1M |
| 2026-01-16 | -10.04 | $26.65 | 2.7M |
| 2026-01-15 | -9.39 | $26.81 | 1.2M |
| 2026-01-14 | -45.82 | $25.95 | 1.0M |
| 2026-01-13 | -69.77 | $25.37 | 490400 |
| 2026-01-12 | -65.50 | $25.48 | 620800 |
| 2026-01-09 | -53.82 | $25.80 | 437800 |
| 2026-01-08 | -42.75 | $26.09 | 676300 |
| 2026-01-07 | -68.70 | $25.41 | 667100 |
| 2026-01-06 | -63.36 | $25.55 | 878500 |
| 2026-01-05 | -59.54 | $25.65 | 1.3M |
| 2026-01-02 | -80.92 | $25.09 | 1.8M |
| 2025-12-31 | -99.10 | $25.02 | 1.2M |
| 2025-12-30 | -84.85 | $25.25 | 671800 |
| 2025-12-29 | -65.80 | $25.44 | 591700 |
| 2025-12-26 | -55.39 | $25.72 | 451100 |
| 2025-12-24 | -52.42 | $25.80 | 266900 |
| 2025-12-23 | -49.29 | $25.83 | 514300 |
| 2025-12-22 | -36.42 | $26.11 | 539000 |
| 2025-12-19 | -26.38 | $26.30 | 2.8M |
| 2025-12-18 | -18.28 | $26.55 | 741600 |
| 2025-12-17 | -15.04 | $26.64 | 656900 |
| 2025-12-16 | -15.83 | $26.58 | 556700 |
| 2025-12-15 | -5.68 | $26.98 | 806800 |
| 2025-12-12 | -9.38 | $26.83 | 694200 |
| 2025-12-11 | -5.68 | $26.98 | 507300 |
| 2025-12-10 | -2.65 | $26.84 | 1.2M |
| 2025-12-09 | -13.60 | $26.02 | 780200 |
| 2025-12-08 | -6.03 | $26.12 | 994400 |
| 2025-12-05 | -4.06 | $25.76 | 368600 |
| 2025-12-04 | -2.21 | $25.81 | 477200 |
| 2025-12-03 | -4.35 | $25.58 | 703200 |
| 2025-12-02 | -14.47 | $25.11 | 619100 |
| 2025-12-01 | -19.33 | $24.98 | 524800 |
| 2025-11-28 | -23.53 | $24.88 | 299300 |
| 2025-11-26 | -15.97 | $25.06 | 898800 |
| 2025-11-25 | -8.82 | $25.23 | 648100 |
| 2025-11-24 | -27.06 | $24.30 | 548700 |
| 2025-11-21 | -18.82 | $24.44 | 687200 |
| 2025-11-20 | -64.97 | $23.68 | 433800 |
| 2025-11-19 | -66.67 | $23.65 | 352400 |
| 2025-11-18 | -72.88 | $23.54 | 523200 |
| 2025-11-17 | -88.14 | $23.27 | 454200 |
| 2025-11-14 | -37.85 | $24.16 | 463700 |
| 2025-11-13 | -36.16 | $24.19 | 446800 |
| 2025-11-12 | -42.42 | $24.20 | 533000 |
| 2025-11-11 | -60.51 | $24.15 | 279700 |
| 2025-11-10 | -59.78 | $24.17 | 321300 |
| 2025-11-07 | -64.86 | $24.03 | 403100 |
| 2025-11-06 | -78.62 | $23.65 | 321300 |
| 2025-11-05 | -67.39 | $23.96 | 396700 |
| 2025-11-04 | -81.56 | $23.58 | 558400 |
| 2025-11-03 | -82.27 | $23.67 | 577200 |
| 2025-10-31 | -91.42 | $23.41 | 458700 |
| 2025-10-30 | -87.57 | $23.54 | 534700 |
| 2025-10-29 | -86.39 | $23.58 | 739500 |
| 2025-10-28 | -72.49 | $24.05 | 344800 |
| 2025-10-27 | -73.08 | $24.03 | 447600 |
| 2025-10-24 | -71.30 | $24.09 | 661000 |
| 2025-10-23 | -64.50 | $24.32 | 461000 |
| 2025-10-22 | -63.61 | $24.35 | 425000 |
| 2025-10-21 | -63.61 | $24.35 | 407000 |
| 2025-10-20 | -66.19 | $24.30 | 440300 |
| 2025-10-17 | -82.81 | $23.72 | 623800 |
| 2025-10-16 | -95.99 | $23.26 | 585800 |
| 2025-10-15 | -63.27 | $25.18 | 387000 |
| 2025-10-14 | -42.48 | $25.65 | 364000 |
| 2025-10-13 | -74.34 | $24.93 | 390400 |
| 2025-10-10 | -98.23 | $24.39 | 531500 |
| 2025-10-09 | -67.88 | $25.49 | 356900 |
| 2025-10-08 | -50.91 | $25.77 | 349500 |
| 2025-10-07 | -46.06 | $25.85 | 632600 |
| 2025-10-06 | -36.36 | $26.01 | 611500 |
| 2025-10-03 | -32.73 | $26.07 | 852500 |
| 2025-10-02 | -74.64 | $25.49 | 556700 |
| 2025-10-01 | -82.78 | $25.32 | 566400 |
| 2025-09-30 | -86.12 | $25.25 | 379000 |
| 2025-09-29 | -75.60 | $25.47 | 455000 |
| 2025-09-26 | -58.85 | $25.82 | 317100 |
| 2025-09-25 | -59.33 | $25.81 | 404700 |
| 2025-09-24 | -52.15 | $25.96 | 323300 |
| 2025-09-23 | -58.85 | $25.82 | 434000 |
| 2025-09-22 | -49.28 | $26.02 | 548600 |
| 2025-09-19 | -33.01 | $26.36 | 2.2M |
| 2025-09-18 | -33.01 | $26.36 | 421800 |
| 2025-09-17 | -71.77 | $25.55 | 495400 |
| 2025-09-16 | -70.13 | $25.43 | 462100 |
| 2025-09-15 | -59.23 | $25.51 | 473800 |
| 2025-09-12 | -41.92 | $25.96 | 556900 |
| 2025-09-11 | -34.62 | $26.15 | 627400 |
| 2025-09-10 | -34.62 | $26.15 | 722700 |
| 2025-09-09 | -35.94 | $25.90 | 383800 |
| 2025-09-08 | -20.17 | $26.34 | 401800 |
| 2025-09-05 | -19.03 | $26.38 | 316200 |
| 2025-09-04 | -6.80 | $26.70 | 389300 |
| 2025-09-03 | -21.25 | $26.19 | 327600 |
| 2025-09-02 | -18.70 | $26.28 | 383800 |
| 2025-08-29 | -13.03 | $26.48 | 349000 |
| 2025-08-28 | -11.55 | $26.53 | 382900 |
| 2025-08-27 | -4.23 | $26.79 | 416500 |
| 2025-08-26 | -6.73 | $26.58 | 514300 |
| 2025-08-25 | -5.76 | $26.50 | 552500 |
| 2025-08-22 | -3.36 | $26.55 | 680000 |
| 2025-08-21 | -5.78 | $25.51 | 626100 |
| 2025-08-20 | -6.88 | $25.42 | 1.0M |
| 2025-08-19 | -20.18 | $25.13 | 463200 |
| 2025-08-18 | -40.83 | $24.68 | 310800 |
| 2025-08-15 | -41.74 | $24.66 | 622000 |
| 2025-08-14 | -29.36 | $24.93 | 488800 |
| 2025-08-13 | -17.43 | $25.19 | 618900 |
| 2025-08-12 | -48.62 | $24.51 | 467800 |
| 2025-08-11 | -89.96 | $23.63 | 260800 |
| 2025-08-08 | -87.50 | $23.69 | 184400 |
| 2025-08-07 | -93.33 | $23.55 | 237500 |
| 2025-08-06 | -88.12 | $23.70 | 245700 |
| 2025-08-05 | -79.69 | $23.92 | 336400 |
| 2025-08-04 | -80.84 | $23.89 | 221900 |
| 2025-08-01 | -90.42 | $23.64 | 396000 |
| 2025-07-31 | -80.09 | $24.24 | 413900 |
| 2025-07-30 | -69.03 | $24.49 | 339300 |
| 2025-07-29 | -49.12 | $24.94 | 380700 |
| 2025-07-28 | -37.17 | $25.21 | 462100 |
| 2025-07-25 | -52.65 | $24.86 | 882200 |
| 2025-07-24 | -97.79 | $23.84 | 416800 |
| 2025-07-23 | -77.58 | $24.32 | 287000 |
| 2025-07-22 | -50.89 | $24.62 | 412600 |
| 2025-07-21 | -47.56 | $24.59 | 354100 |
| 2025-07-18 | -38.76 | $24.86 | 365300 |
| 2025-07-17 | -36.22 | $24.92 | 643600 |
| 2025-07-16 | -40.06 | $24.80 | 338100 |
| 2025-07-15 | -41.67 | $24.75 | 320200 |
| 2025-07-14 | -8.65 | $25.78 | 227600 |
| 2025-07-11 | -19.23 | $25.45 | 280800 |
| 2025-07-10 | -9.94 | $25.74 | 272900 |
| 2025-07-09 | -10.58 | $25.72 | 429900 |
| 2025-07-08 | -9.94 | $25.74 | 388000 |
| 2025-07-07 | -17.95 | $25.49 | 382800 |
| 2025-07-03 | -6.09 | $25.86 | 258500 |
| 2025-07-02 | 0.00 | $25.62 | 516900 |
| 2025-07-01 | -12.50 | $25.10 | 323300 |
| 2025-06-30 | -24.86 | $24.26 | 463400 |
| 2025-06-27 | -19.77 | $24.35 | 919100 |
| 2025-06-26 | -2.41 | $24.55 | 455600 |
| 2025-06-25 | -31.33 | $24.07 | 385200 |
| 2025-06-24 | -19.88 | $24.26 | 388500 |
| 2025-06-23 | -51.20 | $23.74 | 373300 |
| 2025-06-20 | -86.75 | $23.15 | 703500 |
| 2025-06-18 | -84.44 | $23.21 | 282800 |
| 2025-06-17 | -94.37 | $23.07 | 321600 |
| 2025-06-16 | -96.97 | $23.17 | 385300 |
| 2025-06-13 | -94.79 | $23.35 | 373800 |
| 2025-06-12 | -67.35 | $23.89 | 256500 |
| 2025-06-11 | -60.61 | $24.03 | 285200 |
| 2025-06-10 | -42.86 | $24.41 | 257200 |
| 2025-06-09 | -58.57 | $24.12 | 291800 |
| 2025-06-06 | -66.19 | $23.96 | 340400 |
| 2025-06-05 | -92.86 | $23.40 | 283800 |
| 2025-06-04 | -97.93 | $23.46 | 246000 |
| 2025-06-03 | -76.17 | $23.88 | 387800 |
| 2025-06-02 | -87.56 | $23.66 | 418300 |
| 2025-05-30 | -62.63 | $24.16 | 547900 |
| 2025-05-29 | -43.20 | $24.27 | 391900 |
| 2025-05-28 | -44.85 | $24.13 | 246500 |
| 2025-05-27 | -30.51 | $24.52 | 371500 |
| 2025-05-23 | -50.00 | $23.99 | 292000 |
| 2025-05-22 | -44.29 | $24.11 | 279600 |
| 2025-05-21 | -40.36 | $24.22 | 241900 |
| 2025-05-20 | -16.43 | $24.89 | 227100 |
| 2025-05-19 | -10.71 | $25.05 | 234400 |
| 2025-05-16 | -8.47 | $25.10 | 332600 |
| 2025-05-15 | -8.84 | $25.06 | 236800 |
| 2025-05-14 | -10.00 | $25.02 | 254500 |
| 2025-05-13 | -4.85 | $25.19 | 235900 |
| 2025-05-12 | -7.35 | $25.07 | 330000 |
| 2025-05-09 | -14.81 | $24.07 | 184300 |
| 2025-05-08 | -8.31 | $24.26 | 308600 |
| 2025-05-07 | -21.50 | $23.77 | 285100 |
| 2025-05-06 | -22.53 | $23.74 | 230400 |
| 2025-05-05 | -13.33 | $23.96 | 311100 |
| 2025-05-02 | -12.12 | $24.00 | 325100 |
| 2025-05-01 | -32.73 | $23.34 | 319100 |
| 2025-04-30 | -49.13 | $23.15 | 471100 |
| 2025-04-29 | -42.43 | $23.42 | 507700 |
| 2025-04-28 | -48.64 | $23.17 | 515100 |
| 2025-04-25 | -56.12 | $22.93 | 710000 |
| 2025-04-24 | -33.33 | $24.00 | 549000 |
| 2025-04-23 | -41.79 | $23.83 | 451600 |
| 2025-04-22 | -50.96 | $23.40 | 413900 |
| 2025-04-21 | -67.38 | $22.63 | 428300 |
| 2025-04-17 | -66.95 | $22.65 | 1.7M |
| 2025-04-16 | -72.28 | $22.40 | 711300 |
| 2025-04-15 | -70.36 | $22.49 | 347500 |
| 2025-04-14 | -78.46 | $22.11 | 532500 |
| 2025-04-11 | -79.74 | $22.05 | 395600 |
| 2025-04-10 | -77.19 | $22.17 | 635300 |
| 2025-04-09 | -52.24 | $23.34 | 678800 |
| 2025-04-08 | -78.68 | $22.10 | 560600 |
| 2025-04-07 | -78.68 | $22.10 | 675300 |
| 2025-04-04 | -82.29 | $22.12 | 570300 |
| 2025-04-03 | -98.13 | $22.88 | 512700 |
| 2025-04-02 | -47.42 | $25.10 | 422700 |
| 2025-04-01 | -64.08 | $24.82 | 270400 |
| 2025-03-31 | -67.63 | $24.98 | 401700 |
| 2025-03-28 | -78.51 | $24.80 | 293400 |
| 2025-03-27 | -63.99 | $25.29 | 300100 |
| 2025-03-26 | -63.10 | $25.32 | 260900 |
| 2025-03-25 | -61.90 | $25.36 | 400000 |
| 2025-03-24 | -62.20 | $25.35 | 330600 |
| 2025-03-21 | -80.06 | $24.75 | 1.0M |
| 2025-03-20 | -82.23 | $24.75 | 347800 |
| 2025-03-19 | -74.87 | $25.03 | 415600 |
| 2025-03-18 | -79.60 | $24.90 | 376700 |
| 2025-03-17 | -81.02 | $24.90 | 362200 |
| 2025-03-14 | -82.34 | $24.85 | 334200 |
| 2025-03-13 | -96.10 | $24.25 | 334700 |
| 2025-03-12 | -89.45 | $24.54 | 519400 |
| 2025-03-11 | -97.60 | $24.27 | 422700 |
| 2025-03-10 | -97.85 | $24.65 | 484800 |
| 2025-03-07 | -89.83 | $25.45 | 330700 |
| 2025-03-06 | -94.66 | $25.49 | 404400 |
| 2025-03-05 | -90.67 | $25.81 | 347200 |
| 2025-03-04 | -99.39 | $25.94 | 383800 |
| 2025-03-03 | -77.82 | $27.14 | 563400 |
| 2025-02-28 | -67.67 | $27.41 | 444100 |
| 2025-02-27 | -81.95 | $27.03 | 339400 |
| 2025-02-26 | -86.09 | $26.92 | 319600 |
| 2025-02-25 | -92.92 | $26.98 | 329300 |
| 2025-02-24 | -99.14 | $26.90 | 452500 |
| 2025-02-21 | -99.08 | $27.06 | 340000 |
| 2025-02-20 | -78.70 | $27.51 | 256300 |
| 2025-02-19 | -61.11 | $27.89 | 239000 |
| 2025-02-18 | -47.22 | $28.19 | 251200 |
| 2025-02-14 | -57.41 | $27.97 | 209600 |
| 2025-02-13 | -52.78 | $28.07 | 285700 |
| 2025-02-12 | -65.28 | $27.80 | 345800 |
| 2025-02-11 | -20.98 | $28.61 | 340200 |
| 2025-02-10 | -24.46 | $28.30 | 334800 |
| 2025-02-07 | -15.35 | $28.61 | 274500 |
| 2025-02-06 | -4.35 | $29.04 | 434900 |
| 2025-02-05 | -1.13 | $28.80 | 404400 |
| 2025-02-04 | -16.95 | $28.24 | 354200 |
| 2025-02-03 | -40.68 | $27.40 | 335500 |
| 2025-01-31 | -23.16 | $28.02 | 570300 |
| 2025-01-30 | -27.97 | $27.85 | 317300 |
| 2025-01-29 | -33.33 | $27.66 | 484300 |
| 2025-01-28 | -31.36 | $27.73 | 576000 |
| 2025-01-27 | -17.23 | $28.23 | 662200 |
| 2025-01-24 | -31.36 | $27.73 | 528400 |
| 2025-01-23 | -18.48 | $27.99 | 475300 |
| 2025-01-22 | -19.70 | $27.95 | 389500 |
| 2025-01-21 | -16.06 | $28.07 | 409600 |
| 2025-01-17 | -26.59 | $27.95 | 1.1M |
| 2025-01-16 | -43.04 | $27.55 | 736300 |
| 2025-01-15 | -43.22 | $27.56 | 441500 |
| 2025-01-14 | -51.76 | $27.22 | 395500 |
| 2025-01-13 | -83.78 | $26.09 | 376500 |
| 2025-01-10 | -91.99 | $25.69 | 453100 |
| 2025-01-08 | -89.18 | $26.46 | 252100 |
| 2025-01-07 | -89.66 | $26.46 | 366200 |
| 2025-01-06 | -85.75 | $26.63 | 377700 |
| 2025-01-03 | -83.45 | $26.73 | 281400 |
| 2025-01-02 | -97.99 | $26.46 | 256600 |
| 2024-12-31 | -92.06 | $26.88 | 188800 |
| 2024-12-30 | -89.42 | $26.98 | 185400 |
| 2024-12-27 | -86.51 | $27.09 | 313100 |
| 2024-12-26 | -75.40 | $27.51 | 197700 |
| 2024-12-24 | -78.31 | $27.40 | 174600 |
| 2024-12-23 | -85.65 | $27.24 | 349500 |
| 2024-12-20 | -84.13 | $27.31 | 2.2M |
| 2024-12-19 | -99.77 | $26.82 | 415100 |
| 2024-12-18 | -96.79 | $26.96 | 637900 |
| 2024-12-17 | -90.56 | $28.59 | 379300 |
| 2024-12-16 | -66.78 | $29.27 | 314200 |
| 2024-12-13 | -78.32 | $28.94 | 295000 |
| 2024-12-12 | -77.27 | $28.97 | 336600 |
| 2024-12-11 | -65.38 | $29.31 | 739900 |
| 2024-12-10 | -78.32 | $28.94 | 466000 |
| 2024-12-09 | -77.97 | $28.95 | 348400 |
| 2024-12-06 | -64.63 | $29.06 | 261900 |
| 2024-12-05 | -68.90 | $28.92 | 409700 |
| 2024-12-04 | -61.45 | $29.14 | 347600 |
| 2024-12-03 | -39.86 | $28.84 | 291900 |
| 2024-12-02 | -30.81 | $29.31 | 432800 |
| 2024-11-29 | -27.18 | $29.53 | 251800 |
| 2024-11-27 | -24.22 | $29.71 | 261700 |
| 2024-11-26 | -22.41 | $29.82 | 284200 |
| 2024-11-25 | -13.84 | $30.34 | 711700 |
| 2024-11-22 | -4.58 | $29.86 | 361800 |
| 2024-11-21 | -12.42 | $29.36 | 491700 |
| 2024-11-20 | -23.84 | $28.67 | 222000 |
| 2024-11-19 | -21.85 | $28.79 | 215400 |
| 2024-11-18 | -20.03 | $28.90 | 270800 |
| 2024-11-15 | -16.72 | $29.10 | 334300 |
| 2024-11-14 | -17.05 | $29.08 | 313800 |
| 2024-11-13 | -16.23 | $29.13 | 550400 |
| 2024-11-12 | -12.58 | $29.35 | 400800 |
| 2024-11-11 | -7.62 | $29.65 | 386000 |
| 2024-11-08 | -21.75 | $28.53 | 442400 |
| 2024-11-07 | -28.77 | $28.13 | 589700 |
| 2024-11-06 | -6.49 | $29.40 | 1.2M |
| 2024-11-05 | -28.46 | $25.83 | 426000 |
| 2024-11-04 | -47.56 | $25.36 | 236000 |
| 2024-11-01 | -35.08 | $25.66 | 260100 |
| 2024-10-31 | -38.31 | $25.58 | 307900 |
| 2024-10-30 | -17.82 | $26.04 | 314900 |
| 2024-10-29 | -22.55 | $25.91 | 625800 |
| 2024-10-28 | -4.14 | $26.33 | 781100 |
| 2024-10-25 | -77.44 | $24.38 | 715500 |
| 2024-10-24 | -37.97 | $25.43 | 478000 |
| 2024-10-23 | -36.09 | $25.48 | 554400 |
| 2024-10-22 | -42.86 | $25.30 | 382200 |
| 2024-10-21 | -49.62 | $25.12 | 573800 |
| 2024-10-18 | -15.04 | $26.04 | 543300 |
| 2024-10-17 | -0.38 | $26.43 | 409700 |
| 2024-10-16 | -7.52 | $26.24 | 369100 |
| 2024-10-15 | -23.02 | $25.82 | 495100 |
| 2024-10-14 | -35.57 | $25.41 | 249800 |
| 2024-10-11 | -42.69 | $25.23 | 274900 |
| 2024-10-10 | -72.73 | $24.47 | 308200 |
| 2024-10-09 | -68.77 | $24.57 | 296700 |
| 2024-10-08 | -79.45 | $24.30 | 453600 |
| 2024-10-07 | -83.00 | $24.21 | 197000 |
| 2024-10-04 | -79.45 | $24.30 | 256500 |
| 2024-10-03 | -92.09 | $23.98 | 307400 |
| 2024-10-02 | -95.00 | $24.03 | 350200 |
| 2024-10-01 | -89.38 | $24.37 | 342800 |
| 2024-09-30 | -54.73 | $25.23 | 413000 |
| 2024-09-27 | -72.02 | $24.81 | 275200 |
| 2024-09-26 | -74.54 | $24.82 | 319900 |
| 2024-09-25 | -78.97 | $24.70 | 324800 |
| 2024-09-24 | -63.10 | $25.13 | 530300 |
| 2024-09-23 | -60.98 | $25.32 | 384500 |
| 2024-09-20 | -56.72 | $25.45 | 1.8M |
| 2024-09-19 | -35.08 | $26.11 | 339100 |
| 2024-09-18 | -58.69 | $25.39 | 424100 |
| 2024-09-17 | -58.69 | $25.39 | 422100 |
| 2024-09-16 | -59.34 | $25.37 | 311100 |
| 2024-09-13 | -66.89 | $25.14 | 280100 |
| 2024-09-12 | -83.93 | $24.62 | 283300 |
| 2024-09-11 | -78.48 | $24.59 | 402800 |
| 2024-09-10 | -59.71 | $25.15 | 304100 |
| 2024-09-09 | -54.07 | $25.32 | 434200 |
| 2024-09-06 | -56.10 | $25.25 | 232000 |
| 2024-09-05 | -44.19 | $25.66 | 416500 |
| 2024-09-04 | -35.17 | $25.97 | 336300 |
| 2024-09-03 | -30.81 | $26.12 | 411900 |
| 2024-08-30 | -19.03 | $26.47 | 311700 |
| 2024-08-29 | -17.69 | $26.52 | 379700 |
| 2024-08-28 | -19.95 | $26.58 | 342200 |
| 2024-08-27 | -42.35 | $26.20 | 263300 |
| 2024-08-26 | -34.38 | $26.58 | 306700 |
| 2024-08-23 | -30.83 | $26.77 | 775800 |
| 2024-08-22 | -57.92 | $25.47 | 174900 |
| 2024-08-21 | -61.25 | $25.31 | 234700 |
| 2024-08-20 | -64.38 | $25.16 | 295100 |
| 2024-08-19 | -58.13 | $25.46 | 291100 |
| 2024-08-16 | -66.88 | $25.04 | 464500 |
| 2024-08-15 | -75.83 | $24.61 | 406800 |
| 2024-08-14 | -86.46 | $24.10 | 258000 |
| 2024-08-13 | -82.50 | $24.29 | 381400 |
| 2024-08-12 | -89.17 | $23.97 | 249000 |
| 2024-08-09 | -84.17 | $24.21 | 210700 |
| 2024-08-08 | -78.57 | $24.40 | 244100 |
| 2024-08-07 | -76.53 | $24.01 | 225200 |
| 2024-08-06 | -65.04 | $24.25 | 374800 |
| 2024-08-05 | -59.06 | $24.34 | 632000 |
| 2024-08-02 | -45.77 | $25.22 | 775500 |
| 2024-08-01 | -31.23 | $26.17 | 755200 |
| 2024-07-31 | -13.36 | $27.36 | 492200 |
| 2024-07-30 | -11.41 | $27.49 | 367500 |
| 2024-07-29 | -14.26 | $27.30 | 473800 |
| 2024-07-26 | -2.11 | $28.09 | 672200 |
| 2024-07-25 | -5.42 | $27.06 | 566600 |
| 2024-07-24 | -13.34 | $26.30 | 415300 |
| 2024-07-23 | -4.67 | $26.68 | 491200 |
| 2024-07-22 | -7.79 | $26.26 | 390200 |
| 2024-07-19 | -11.88 | $26.01 | 558300 |
| 2024-07-18 | -10.15 | $26.11 | 771500 |
| 2024-07-17 | -2.85 | $26.34 | 616800 |
| 2024-07-16 | -6.17 | $25.56 | 735700 |
| 2024-07-15 | -3.82 | $24.47 | 561700 |
| 2024-07-12 | -7.57 | $23.50 | 426100 |
| 2024-07-11 | -4.33 | $23.34 | 528100 |
| 2024-07-10 | -3.16 | $22.43 | 291700 |
| 2024-07-09 | -19.47 | $22.12 | 344000 |
| 2024-07-08 | -38.42 | $21.76 | 347200 |
| 2024-07-05 | -41.58 | $21.70 | 225200 |
| 2024-07-03 | -34.74 | $21.83 | 169200 |
| 2024-07-02 | -8.95 | $22.32 | 263500 |
| 2024-07-01 | -17.89 | $22.15 | 344100 |
| 2024-06-28 | -9.44 | $22.22 | 974900 |
| 2024-06-27 | -34.44 | $21.77 | 223700 |
| 2024-06-26 | -44.44 | $21.59 | 263400 |
| 2024-06-25 | -65.58 | $21.33 | 277200 |
| 2024-06-24 | -60.47 | $21.44 | 414500 |
| 2024-06-21 | -81.08 | $21.08 | 1.3M |
| 2024-06-20 | -77.90 | $21.20 | 229100 |
| 2024-06-18 | -78.70 | $21.18 | 232100 |
| 2024-06-17 | -81.61 | $21.16 | 336900 |
| 2024-06-14 | -90.72 | $20.90 | 374300 |
| 2024-06-13 | -86.53 | $21.04 | 319400 |
| 2024-06-12 | -79.48 | $21.30 | 462600 |
| 2024-06-11 | -93.64 | $20.81 | 393500 |
| 2024-06-10 | -97.50 | $20.93 | 404500 |
| 2024-06-07 | -94.22 | $21.44 | 295900 |
| 2024-06-06 | -89.30 | $21.63 | 216600 |
| 2024-06-05 | -96.31 | $21.44 | 322700 |
| 2024-06-04 | -98.50 | $21.42 | 315500 |
| 2024-06-03 | -96.33 | $21.69 | 278300 |
| 2024-05-31 | -75.76 | $22.30 | 415700 |
| 2024-05-30 | -85.28 | $22.08 | 423900 |
| 2024-05-29 | -90.48 | $21.96 | 435600 |
| 2024-05-28 | -86.19 | $22.24 | 522600 |
| 2024-05-24 | -69.52 | $22.59 | 534300 |
| 2024-05-23 | -70.95 | $22.56 | 275100 |
| 2024-05-22 | -46.19 | $23.08 | 228500 |
| 2024-05-21 | -34.76 | $23.32 | 198700 |
| 2024-05-20 | -39.37 | $23.18 | 247700 |
| 2024-05-17 | -17.41 | $23.66 | 276900 |
| 2024-05-16 | -14.24 | $23.61 | 257400 |
| 2024-05-15 | -9.97 | $23.73 | 332800 |
| 2024-05-14 | -6.62 | $23.78 | 248300 |
| 2024-05-13 | -7.76 | $23.65 | 281200 |
| 2024-05-10 | -1.94 | $23.72 | 279000 |
| 2024-05-09 | -1.71 | $23.55 | 291200 |
| 2024-05-08 | -8.93 | $23.33 | 196600 |
| 2024-05-07 | -8.93 | $23.33 | 271400 |
| 2024-05-06 | -7.56 | $23.37 | 279300 |
| 2024-05-03 | -10.31 | $23.29 | 252200 |
| 2024-05-02 | -4.76 | $23.08 | 288000 |
| 2024-05-01 | -11.84 | $22.69 | 427000 |
| 2024-04-30 | -32.55 | $22.11 | 273200 |
| 2024-04-29 | -24.53 | $22.28 | 287600 |
| 2024-04-26 | -10.85 | $22.57 | 465900 |
| 2024-04-25 | -18.45 | $22.36 | 367700 |
| 2024-04-24 | -9.22 | $22.55 | 304300 |
| 2024-04-23 | -6.80 | $22.60 | 378700 |
| 2024-04-22 | -35.86 | $21.95 | 303500 |
| 2024-04-19 | -38.89 | $21.89 | 476600 |
| 2024-04-18 | -80.81 | $21.06 | 358300 |
| 2024-04-17 | -90.91 | $20.86 | 228100 |
| 2024-04-16 | -94.44 | $20.79 | 212800 |
| 2024-04-15 | -86.41 | $21.07 | 272200 |
| 2024-04-12 | -82.68 | $21.18 | 232900 |
| 2024-04-11 | -81.56 | $21.20 | 241000 |
| 2024-04-10 | -86.03 | $21.12 | 431300 |
| 2024-04-09 | -30.68 | $22.12 | 199700 |
| 2024-04-08 | -43.18 | $21.90 | 177900 |
| 2024-04-05 | -58.52 | $21.63 | 175400 |
| 2024-04-04 | -53.98 | $21.71 | 389800 |
| 2024-04-03 | -61.93 | $21.57 | 246500 |
| 2024-04-02 | -60.80 | $21.59 | 380600 |
| 2024-04-01 | -43.18 | $21.90 | 266500 |
| 2024-03-28 | -13.64 | $22.42 | 351500 |
| 2024-03-27 | -18.18 | $22.25 | 254900 |
| 2024-03-26 | -72.12 | $21.36 | 276600 |
| 2024-03-25 | -61.82 | $21.53 | 148300 |
| 2024-03-22 | -60.00 | $21.56 | 262900 |
| 2024-03-21 | -38.18 | $21.92 | 509200 |
| 2024-03-20 | -36.97 | $21.94 | 372000 |
| 2024-03-19 | -86.67 | $21.12 | 355100 |
| 2024-03-18 | -91.52 | $21.04 | 357000 |
| 2024-03-15 | -72.99 | $21.37 | 1.0M |
| 2024-03-14 | -91.62 | $21.06 | 359500 |
| 2024-03-13 | -70.99 | $21.66 | 257500 |
| 2024-03-12 | -74.07 | $21.61 | 341600 |
| 2024-03-11 | -51.98 | $22.04 | 202600 |
| 2024-03-08 | -46.33 | $22.14 | 274000 |
| 2024-03-07 | -45.20 | $22.16 | 230300 |
| 2024-03-06 | -47.46 | $22.12 | 316400 |
| 2024-03-05 | -42.94 | $22.20 | 370200 |
| 2024-03-04 | -77.40 | $21.59 | 307400 |
| 2024-03-01 | -75.71 | $21.62 | 283500 |
| 2024-02-29 | -71.19 | $21.70 | 289700 |
| 2024-02-28 | -78.38 | $21.67 | 261500 |
| 2024-02-27 | -73.33 | $21.83 | 234900 |
| 2024-02-26 | -77.50 | $21.73 | 259300 |
| 2024-02-23 | -73.33 | $21.83 | 371000 |
| 2024-02-22 | -72.87 | $21.89 | 282500 |
| 2024-02-21 | -65.89 | $22.07 | 425700 |
| 2024-02-20 | -65.43 | $22.12 | 204500 |
| 2024-02-16 | -59.48 | $22.28 | 368500 |
| 2024-02-15 | -43.87 | $22.70 | 304800 |
| 2024-02-14 | -74.72 | $21.87 | 337100 |
| 2024-02-13 | -86.99 | $21.54 | 442300 |
| 2024-02-12 | -49.21 | $22.64 | 393200 |
| 2024-02-09 | -67.46 | $22.18 | 273300 |
| 2024-02-08 | -82.14 | $21.81 | 263100 |
| 2024-02-07 | -87.30 | $21.68 | 261900 |
| 2024-02-06 | -88.99 | $21.86 | 251200 |
| 2024-02-05 | -89.43 | $21.85 | 267000 |
| 2024-02-02 | -84.54 | $22.13 | 336600 |
| 2024-02-01 | -73.43 | $22.36 | 583800 |
| 2024-01-31 | -70.53 | $22.42 | 397600 |
| 2024-01-30 | -31.14 | $23.38 | 341300 |
| 2024-01-29 | -28.03 | $23.53 | 358600 |
| 2024-01-26 | -58.66 | $22.86 | 348700 |
| 2024-01-25 | -44.87 | $23.26 | 407500 |
| 2024-01-24 | -37.64 | $23.45 | 334600 |
| 2024-01-23 | -42.59 | $23.32 | 387500 |
| 2024-01-22 | -28.90 | $23.68 | 428400 |
| 2024-01-19 | -57.89 | $22.93 | 411400 |
| 2024-01-18 | -80.83 | $22.32 | 199700 |
| 2024-01-17 | -80.08 | $22.34 | 337100 |
| 2024-01-16 | -96.98 | $22.22 | 304000 |
| 2024-01-12 | -87.11 | $22.92 | 308000 |
| 2024-01-11 | -70.70 | $23.09 | 650900 |
| 2024-01-10 | -60.18 | $23.28 | 263700 |
| 2024-01-09 | -65.61 | $23.16 | 237600 |
| 2024-01-08 | -50.42 | $23.40 | 319000 |
| 2024-01-05 | -56.23 | $23.03 | 327400 |
| 2024-01-04 | -56.23 | $23.03 | 255300 |
| 2024-01-03 | -54.14 | $22.91 | 314400 |
| 2024-01-02 | -26.69 | $23.66 | 318800 |
| 2023-12-29 | -19.03 | $23.75 | 258500 |
| 2023-12-28 | -8.37 | $24.23 | 220800 |
| 2023-12-27 | -7.27 | $24.28 | 219900 |
| 2023-12-26 | -9.43 | $24.18 | 244100 |
| 2023-12-22 | -16.20 | $23.85 | 339500 |
| 2023-12-21 | -19.40 | $23.70 | 344600 |
| 2023-12-20 | -22.39 | $23.56 | 592100 |
| 2023-12-19 | -13.01 | $24.00 | 477100 |
| 2023-12-18 | -22.39 | $23.56 | 394900 |
| 2023-12-15 | -20.90 | $23.63 | 2.3M |
| 2023-12-14 | -12.79 | $24.01 | 474600 |
| 2023-12-13 | -3.45 | $23.56 | 575200 |
| 2023-12-12 | -13.45 | $22.43 | 342000 |
| 2023-12-11 | -2.36 | $22.73 | 439500 |
| 2023-12-08 | -4.45 | $22.65 | 362300 |
| 2023-12-07 | -7.80 | $22.43 | 268800 |
| 2023-12-06 | -21.51 | $21.92 | 423800 |
| 2023-12-05 | -10.96 | $21.60 | 409800 |
| 2023-12-04 | -1.82 | $21.70 | 333900 |
| 2023-12-01 | -7.02 | $21.25 | 289800 |
| 2023-11-30 | -35.54 | $20.21 | 252200 |
| 2023-11-29 | -18.15 | $20.54 | 277500 |
| 2023-11-28 | -26.37 | $20.30 | 258700 |
| 2023-11-27 | -25.00 | $20.34 | 212100 |
| 2023-11-24 | -21.84 | $20.38 | 84300 |
| 2023-11-22 | -17.96 | $20.40 | 172200 |
| 2023-11-21 | -21.61 | $20.24 | 164900 |
| 2023-11-20 | -8.33 | $20.75 | 257300 |
| 2023-11-17 | -3.91 | $20.92 | 379600 |
| 2023-11-16 | -12.47 | $20.53 | 178400 |
| 2023-11-15 | -5.57 | $20.79 | 222400 |
| 2023-11-14 | -8.65 | $20.61 | 384000 |
| 2023-11-13 | -42.98 | $19.22 | 152300 |
| 2023-11-10 | -42.41 | $19.24 | 213100 |
| 2023-11-09 | -43.55 | $19.20 | 283500 |
| 2023-11-08 | -36.10 | $19.46 | 345500 |
| 2023-11-07 | -28.94 | $19.71 | 203600 |
| 2023-11-06 | -23.78 | $19.89 | 349800 |
| 2023-11-03 | -18.05 | $20.09 | 489600 |
| 2023-11-02 | -24.61 | $19.65 | 434100 |
| 2023-11-01 | -61.06 | $18.48 | 279300 |
| 2023-10-31 | -60.44 | $18.50 | 245700 |
| 2023-10-30 | -61.99 | $18.45 | 259000 |
| 2023-10-27 | -70.72 | $18.17 | 366100 |
| 2023-10-26 | -71.96 | $18.13 | 507100 |
| 2023-10-25 | -95.64 | $17.37 | 605500 |
| 2023-10-24 | -96.37 | $18.58 | 370100 |
| 2023-10-23 | -97.39 | $18.95 | 386500 |
| 2023-10-20 | -95.65 | $19.12 | 472000 |
| 2023-10-19 | -71.97 | $19.49 | 259500 |
| 2023-10-18 | -53.03 | $19.74 | 215300 |
| 2023-10-17 | -13.64 | $20.26 | 346700 |
| 2023-10-16 | -37.14 | $19.78 | 320100 |
| 2023-10-13 | -90.18 | $19.23 | 191800 |
| 2023-10-12 | -69.43 | $19.60 | 177900 |
| 2023-10-11 | -57.96 | $19.78 | 155400 |
| 2023-10-10 | -59.24 | $19.76 | 207500 |
| 2023-10-09 | -64.97 | $19.67 | 206600 |
| 2023-10-06 | -61.78 | $19.72 | 332600 |
| 2023-10-05 | -56.05 | $19.81 | 587000 |
| 2023-10-04 | -82.17 | $19.40 | 297500 |
| 2023-10-03 | -87.57 | $19.33 | 361600 |
| 2023-10-02 | -84.51 | $19.47 | 367100 |
| 2023-09-29 | -80.88 | $19.60 | 382600 |
| 2023-09-28 | -88.45 | $19.41 | 418900 |
| 2023-09-27 | -97.21 | $19.19 | 273800 |
| 2023-09-26 | -99.17 | $19.23 | 409400 |
| 2023-09-25 | -85.89 | $19.56 | 189300 |
| 2023-09-22 | -96.27 | $19.31 | 182500 |
| 2023-09-21 | -91.88 | $19.48 | 218800 |
| 2023-09-20 | -100.00 | $19.60 | 183300 |
| 2023-09-19 | -92.11 | $19.88 | 243900 |
| 2023-09-18 | -97.27 | $19.93 | 262900 |
| 2023-09-15 | -84.80 | $20.27 | 1.4M |
| 2023-09-14 | -64.91 | $20.61 | 301000 |
| 2023-09-13 | -85.96 | $20.25 | 251900 |
| 2023-09-12 | -81.22 | $20.35 | 236800 |
| 2023-09-11 | -90.00 | $20.27 | 226800 |
| 2023-09-08 | -84.23 | $20.42 | 364700 |
| 2023-09-07 | -85.89 | $20.46 | 278200 |
| 2023-09-06 | -95.25 | $20.39 | 198400 |
| 2023-09-05 | -97.70 | $20.65 | 348800 |
| 2023-09-01 | -64.18 | $21.60 | 286000 |
| 2023-08-31 | -93.43 | $20.78 | 301400 |
| 2023-08-30 | -88.58 | $20.92 | 169300 |
| 2023-08-29 | -79.93 | $21.17 | 146500 |
| 2023-08-28 | -79.93 | $21.17 | 154700 |
| 2023-08-25 | -89.97 | $20.88 | 130200 |
| 2023-08-24 | -88.81 | $20.94 | 243500 |
| 2023-08-23 | -97.64 | $20.76 | 197700 |
| 2023-08-22 | -99.03 | $20.73 | 198400 |
| 2023-08-21 | -93.51 | $21.34 | 268000 |
| 2023-08-18 | -87.02 | $21.51 | 401500 |
| 2023-08-17 | -95.54 | $21.35 | 173600 |
| 2023-08-16 | -97.38 | $21.28 | 166300 |
| 2023-08-15 | -98.12 | $21.33 | 336700 |
| 2023-08-14 | -93.42 | $22.01 | 250300 |
| 2023-08-11 | -81.19 | $22.40 | 272300 |
| 2023-08-10 | -69.30 | $22.62 | 458800 |
| 2023-08-09 | -61.11 | $22.90 | 196500 |
| 2023-08-08 | -54.97 | $23.11 | 154400 |
| 2023-08-07 | -42.90 | $23.39 | 181500 |
| 2023-08-04 | -47.99 | $23.20 | 174300 |
| 2023-08-03 | -38.24 | $23.12 | 210700 |
| 2023-08-02 | -40.58 | $22.88 | 220900 |
| 2023-08-01 | -39.81 | $22.92 | 266900 |
| 2023-07-31 | -36.54 | $23.09 | 314800 |
| 2023-07-28 | -37.69 | $23.03 | 328300 |
| 2023-07-27 | -38.65 | $22.98 | 460100 |
| 2023-07-26 | -28.08 | $23.53 | 246000 |
| 2023-07-25 | -41.73 | $22.82 | 260000 |
| 2023-07-24 | -39.23 | $22.95 | 272400 |
| 2023-07-21 | -43.65 | $22.72 | 496900 |
| 2023-07-20 | -3.53 | $23.89 | 381400 |
| 2023-07-19 | -0.47 | $24.02 | 449400 |
| 2023-07-18 | -4.68 | $23.05 | 375000 |
| 2023-07-17 | -7.27 | $22.34 | 237700 |
| 2023-07-14 | -14.92 | $21.90 | 216700 |
| 2023-07-13 | -8.10 | $22.06 | 214800 |
| 2023-07-12 | -18.29 | $21.80 | 361300 |
| 2023-07-11 | -32.93 | $21.44 | 301200 |
| 2023-07-10 | -30.08 | $21.51 | 513300 |
| 2023-07-07 | -69.44 | $20.56 | 281200 |
| 2023-07-06 | -89.97 | $20.08 | 263000 |
| 2023-07-05 | -85.39 | $20.40 | 217000 |
| 2023-07-03 | -70.86 | $20.71 | 100200 |
| 2023-06-30 | -75.17 | $20.44 | 235500 |
| 2023-06-29 | -47.89 | $20.86 | 197000 |
| 2023-06-28 | -52.24 | $20.58 | 241200 |
| 2023-06-27 | -52.99 | $20.55 | 225000 |
| 2023-06-26 | -55.72 | $20.44 | 247800 |
| 2023-06-23 | -56.97 | $20.39 | 826000 |
| 2023-06-22 | -50.25 | $20.66 | 273600 |
| 2023-06-21 | -32.84 | $21.36 | 353500 |
| 2023-06-20 | -22.14 | $21.79 | 326000 |
| 2023-06-16 | -23.63 | $21.73 | 1.4M |
| 2023-06-15 | -20.40 | $21.86 | 343800 |
| 2023-06-14 | -26.59 | $21.55 | 357500 |
| 2023-06-13 | -13.15 | $22.10 | 337800 |
| 2023-06-12 | -27.66 | $21.46 | 298300 |
| 2023-06-09 | -19.40 | $21.77 | 210700 |
| 2023-06-08 | -13.22 | $22.06 | 272300 |
| 2023-06-07 | -8.74 | $22.27 | 544600 |
| 2023-06-06 | -9.19 | $21.35 | 430100 |
| 2023-06-05 | -27.76 | $20.15 | 326300 |
| 2023-06-02 | -4.35 | $20.85 | 394100 |
| 2023-06-01 | -37.40 | $19.48 | 257800 |
| 2023-05-31 | -59.24 | $18.96 | 318500 |
| 2023-05-30 | -28.15 | $19.70 | 210900 |
| 2023-05-26 | -43.00 | $19.66 | 165900 |
| 2023-05-25 | -46.08 | $19.57 | 211800 |
| 2023-05-24 | -36.18 | $19.86 | 250600 |
| 2023-05-23 | -35.49 | $19.88 | 280600 |
| 2023-05-22 | -43.69 | $19.64 | 253300 |
| 2023-05-19 | -65.19 | $19.01 | 260400 |
| 2023-05-18 | -49.15 | $19.48 | 303200 |
| 2023-05-17 | -46.76 | $19.55 | 386500 |
| 2023-05-16 | -90.40 | $18.28 | 214400 |
| 2023-05-15 | -79.80 | $18.60 | 161800 |
| 2023-05-12 | -90.07 | $18.29 | 190400 |
| 2023-05-11 | -97.80 | $18.20 | 224000 |
| 2023-05-10 | -89.76 | $18.68 | 222000 |
| 2023-05-09 | -88.40 | $18.72 | 193900 |
| 2023-05-08 | -81.23 | $18.93 | 326500 |
| 2023-05-05 | -57.14 | $19.67 | 355800 |
| 2023-05-04 | -81.40 | $18.94 | 342900 |
| 2023-05-03 | -92.92 | $19.42 | 347400 |
| 2023-05-02 | -90.61 | $19.50 | 392100 |
| 2023-05-01 | -69.70 | $20.42 | 290100 |
| 2023-04-28 | -57.58 | $20.70 | 371700 |
| 2023-04-27 | -69.11 | $20.48 | 289000 |
| 2023-04-26 | -91.01 | $19.96 | 313800 |
| 2023-04-25 | -95.31 | $19.98 | 295100 |
| 2023-04-24 | -86.83 | $20.55 | 325500 |
| 2023-04-21 | -82.63 | $20.69 | 374400 |
| 2023-04-20 | -86.88 | $20.67 | 290700 |
| 2023-04-19 | -80.31 | $20.88 | 243100 |
| 2023-04-18 | -94.06 | $20.44 | 275700 |
| 2023-04-17 | -80.63 | $20.87 | 339600 |
| 2023-04-14 | -92.50 | $20.49 | 321500 |
| 2023-04-13 | -81.56 | $20.84 | 295400 |
| 2023-04-12 | -96.32 | $20.57 | 274400 |
| 2023-04-11 | -95.91 | $20.87 | 383800 |
| 2023-04-10 | -63.69 | $21.17 | 359000 |
| 2023-04-06 | -66.48 | $21.07 | 263800 |
| 2023-04-05 | -65.36 | $21.11 | 362200 |
| 2023-04-04 | -63.79 | $21.17 | 450400 |
| 2023-04-03 | -56.97 | $21.60 | 365200 |
| 2023-03-31 | -60.08 | $21.77 | 399400 |
| 2023-03-30 | -68.82 | $21.37 | 297900 |
| 2023-03-29 | -56.49 | $21.98 | 317500 |
| 2023-03-28 | -57.31 | $22.03 | 540000 |
| 2023-03-27 | -47.34 | $22.54 | 575200 |
| 2023-03-24 | -44.04 | $22.97 | 642700 |
| 2023-03-23 | -57.58 | $22.22 | 1.2M |
| 2023-03-22 | -60.11 | $22.08 | 743300 |
| 2023-03-21 | -42.06 | $23.08 | 860800 |
| 2023-03-20 | -74.42 | $21.30 | 507700 |
| 2023-03-17 | -71.58 | $21.49 | 1.6M |
| 2023-03-16 | -55.61 | $22.40 | 480800 |
| 2023-03-15 | -70.53 | $21.55 | 632800 |
| 2023-03-14 | -64.91 | $21.93 | 606400 |
| 2023-03-13 | -71.50 | $21.56 | 1.1M |
| 2023-03-10 | -78.83 | $22.15 | 536800 |
| 2023-03-09 | -99.02 | $22.17 | 390600 |
| 2023-03-08 | -94.12 | $23.35 | 230200 |
| 2023-03-07 | -98.01 | $23.30 | 234000 |
| 2023-03-06 | -94.31 | $24.03 | 418900 |
| 2023-03-03 | -81.20 | $24.63 | 167000 |
| 2023-03-02 | -91.88 | $24.38 | 166700 |
| 2023-03-01 | -66.53 | $24.90 | 258300 |
| 2023-02-28 | -77.14 | $24.64 | 309900 |
| 2023-02-27 | -66.94 | $24.89 | 207600 |
| 2023-02-24 | -51.96 | $25.07 | 202700 |
| 2023-02-23 | -39.27 | $25.14 | 155800 |
| 2023-02-22 | -39.89 | $25.07 | 289500 |
| 2023-02-21 | -39.62 | $25.08 | 215300 |
| 2023-02-17 | -27.60 | $25.52 | 217000 |
| 2023-02-16 | -40.98 | $25.03 | 152100 |
| 2023-02-15 | -31.42 | $25.38 | 151400 |
| 2023-02-14 | -34.15 | $25.28 | 184000 |
| 2023-02-13 | -24.59 | $25.63 | 162400 |
| 2023-02-10 | -22.40 | $25.71 | 156300 |
| 2023-02-09 | -23.77 | $25.66 | 178700 |
| 2023-02-08 | -16.12 | $25.94 | 173400 |
| 2023-02-07 | -10.93 | $26.13 | 226600 |
| 2023-02-06 | -15.57 | $25.96 | 223700 |
| 2023-02-03 | -7.92 | $26.24 | 391700 |
| 2023-02-02 | -0.31 | $26.06 | 329400 |
| 2023-02-01 | -13.31 | $25.54 | 402600 |
| 2023-01-31 | -13.07 | $25.33 | 395900 |
| 2023-01-30 | -48.06 | $24.34 | 326900 |
| 2023-01-27 | -50.88 | $24.26 | 558500 |
| 2023-01-26 | -81.98 | $23.38 | 204900 |
| 2023-01-25 | -91.17 | $23.12 | 179000 |
| 2023-01-24 | -92.55 | $23.34 | 214300 |
| 2023-01-23 | -80.90 | $23.54 | 299400 |
| 2023-01-20 | -80.15 | $23.56 | 359100 |
| 2023-01-19 | -91.01 | $23.27 | 266400 |
| 2023-01-18 | -85.77 | $23.41 | 267500 |
| 2023-01-17 | -54.68 | $24.24 | 213200 |
| 2023-01-13 | -38.95 | $24.66 | 261800 |
| 2023-01-12 | -31.84 | $24.85 | 315000 |
| 2023-01-11 | -29.48 | $24.92 | 305200 |
| 2023-01-10 | -29.85 | $24.91 | 277400 |
| 2023-01-09 | -36.57 | $24.73 | 278200 |
| 2023-01-06 | -8.21 | $25.49 | 364500 |
| 2023-01-05 | -32.46 | $24.84 | 320000 |
| 2023-01-04 | -38.06 | $24.69 | 386500 |
| 2023-01-03 | -61.85 | $24.43 | 393500 |
| 2022-12-30 | -67.48 | $24.23 | 201200 |
| 2022-12-29 | -63.69 | $24.37 | 188000 |
| 2022-12-28 | -73.44 | $24.01 | 185000 |
| 2022-12-27 | -66.12 | $24.28 | 139100 |
| 2022-12-23 | -66.12 | $24.28 | 157800 |
| 2022-12-22 | -72.09 | $24.06 | 251500 |
| 2022-12-21 | -74.77 | $24.29 | 376700 |
| 2022-12-20 | -88.92 | $23.83 | 364300 |
| 2022-12-19 | -86.77 | $23.90 | 377600 |
| 2022-12-16 | -94.15 | $23.66 | 2.2M |
| 2022-12-15 | -98.12 | $23.59 | 359000 |
| 2022-12-14 | -96.64 | $24.13 | 406000 |
| 2022-12-13 | -75.00 | $24.71 | 603000 |
| 2022-12-12 | -66.04 | $24.95 | 262500 |
| 2022-12-09 | -66.04 | $24.95 | 226400 |
| 2022-12-08 | -55.97 | $25.22 | 176500 |
| 2022-12-07 | -61.19 | $25.08 | 256800 |
| 2022-12-06 | -81.91 | $25.09 | 355900 |
| 2022-12-05 | -75.00 | $25.28 | 418400 |
| 2022-12-02 | -2.08 | $26.68 | 294000 |
| 2022-12-01 | -2.12 | $26.61 | 344800 |
| 2022-11-30 | -1.18 | $26.43 | 634200 |
| 2022-11-29 | -25.43 | $26.05 | 296700 |
| 2022-11-28 | -36.42 | $25.86 | 327500 |
| 2022-11-25 | -28.90 | $25.99 | 92200 |
| 2022-11-23 | -29.35 | $25.95 | 202100 |
| 2022-11-22 | -20.00 | $26.05 | 274800 |
| 2022-11-21 | -39.11 | $25.61 | 225100 |
| 2022-11-18 | -43.03 | $25.41 | 396600 |
| 2022-11-17 | -42.69 | $25.03 | 194300 |
| 2022-11-16 | -35.62 | $25.19 | 255500 |
| 2022-11-15 | -21.64 | $25.70 | 237700 |
| 2022-11-14 | -26.30 | $25.53 | 265500 |
| 2022-11-11 | -21.37 | $25.71 | 218700 |
| 2022-11-10 | -10.41 | $26.11 | 352100 |
| 2022-11-09 | -26.29 | $25.27 | 318900 |
| 2022-11-08 | -14.59 | $25.81 | 335300 |
| 2022-11-07 | -12.45 | $25.91 | 298600 |
| 2022-11-04 | -14.53 | $25.81 | 270100 |
| 2022-11-03 | -28.33 | $25.15 | 222900 |
| 2022-11-02 | -24.52 | $25.33 | 444000 |
| 2022-11-01 | -8.88 | $26.07 | 308300 |
| 2022-10-31 | -4.01 | $26.07 | 482500 |
| 2022-10-28 | -0.63 | $25.85 | 505700 |
| 2022-10-27 | -7.35 | $24.96 | 246300 |
| 2022-10-26 | -10.15 | $24.59 | 350400 |
| 2022-10-25 | -7.47 | $24.52 | 493000 |
| 2022-10-24 | -7.50 | $24.38 | 362500 |
| 2022-10-21 | -16.35 | $23.71 | 382800 |
| 2022-10-20 | -34.91 | $23.12 | 366800 |
| 2022-10-19 | -10.38 | $23.90 | 294000 |
| 2022-10-18 | -13.21 | $23.81 | 292700 |
| 2022-10-17 | -6.76 | $23.81 | 345500 |
| 2022-10-14 | -21.00 | $23.27 | 315900 |
| 2022-10-13 | -2.93 | $23.37 | 317900 |
| 2022-10-12 | -38.82 | $22.09 | 240100 |
| 2022-10-11 | -35.29 | $22.15 | 389700 |
| 2022-10-10 | -38.82 | $22.09 | 190600 |
| 2022-10-07 | -55.88 | $21.80 | 348200 |
| 2022-10-06 | -28.24 | $22.27 | 226300 |
| 2022-10-05 | -24.04 | $22.31 | 184500 |
| 2022-10-04 | -16.85 | $22.44 | 309800 |
| 2022-10-03 | -62.30 | $21.56 | 300700 |
| 2022-09-30 | -87.43 | $21.08 | 403800 |
| 2022-09-29 | -73.30 | $21.35 | 275800 |
| 2022-09-28 | -57.07 | $21.66 | 418600 |
| 2022-09-27 | -68.06 | $21.45 | 267000 |
| 2022-09-26 | -56.02 | $21.68 | 253600 |
| 2022-09-23 | -51.49 | $21.82 | 290000 |
| 2022-09-22 | -46.15 | $21.96 | 265500 |
| 2022-09-21 | -31.73 | $22.26 | 268900 |
| 2022-09-20 | -29.41 | $22.40 | 226800 |
| 2022-09-19 | -28.57 | $22.44 | 264300 |
| 2022-09-16 | -59.51 | $21.99 | 997400 |
| 2022-09-15 | -65.64 | $21.84 | 282000 |
| 2022-09-14 | -74.91 | $21.57 | 268700 |
| 2022-09-13 | -78.50 | $21.50 | 297100 |
| 2022-09-12 | -58.31 | $22.12 | 310000 |
| 2022-09-09 | -66.45 | $21.87 | 234600 |
| 2022-09-08 | -75.57 | $21.59 | 252600 |
| 2022-09-07 | -85.67 | $21.28 | 318000 |
| 2022-09-06 | -91.53 | $21.10 | 317500 |
| 2022-09-02 | -93.58 | $21.43 | 214100 |
| 2022-09-01 | -92.40 | $21.48 | 270500 |
| 2022-08-31 | -98.73 | $21.58 | 203400 |
| 2022-08-30 | -87.05 | $21.96 | 243900 |
| 2022-08-29 | -100.00 | $21.77 | 226600 |
| 2022-08-26 | -76.42 | $22.29 | 369100 |
| 2022-08-25 | -55.19 | $22.74 | 255600 |
| 2022-08-24 | -63.68 | $22.56 | 160600 |
| 2022-08-23 | -59.01 | $22.60 | 166000 |
| 2022-08-22 | -46.88 | $22.86 | 256900 |
| 2022-08-19 | -24.23 | $23.36 | 777300 |
| 2022-08-18 | -7.90 | $23.68 | 163900 |
| 2022-08-17 | -8.04 | $23.64 | 228900 |
| 2022-08-16 | -4.72 | $23.75 | 284800 |
| 2022-08-15 | -0.27 | $23.58 | 199200 |
| 2022-08-12 | 0.00 | $23.34 | 185500 |
| 2022-08-11 | -2.12 | $22.91 | 267100 |
| 2022-08-10 | -4.47 | $22.60 | 271200 |
| 2022-08-09 | -5.44 | $22.40 | 316900 |
| 2022-08-08 | -9.07 | $22.26 | 211400 |
| 2022-08-05 | -8.29 | $22.29 | 188300 |
| 2022-08-04 | -12.95 | $22.11 | 198500 |
| 2022-08-03 | -10.62 | $22.20 | 228200 |
| 2022-08-02 | -16.84 | $21.96 | 262000 |
| 2022-08-01 | -4.66 | $22.43 | 284500 |
| 2022-07-29 | -1.64 | $22.34 | 271700 |
| 2022-07-28 | -4.29 | $22.10 | 238200 |
| 2022-07-27 | -4.86 | $22.08 | 315100 |
| 2022-07-26 | -3.33 | $21.94 | 274000 |
| 2022-07-25 | -1.23 | $21.95 | 438500 |
| 2022-07-22 | -5.57 | $21.46 | 467700 |
| 2022-07-21 | -2.62 | $20.98 | 317600 |
| 2022-07-20 | -5.80 | $20.86 | 327700 |
| 2022-07-19 | -1.51 | $20.71 | 439300 |
| 2022-07-18 | -19.46 | $19.95 | 283000 |
| 2022-07-15 | -36.91 | $19.69 | 281400 |
| 2022-07-14 | -81.88 | $19.02 | 168100 |
| 2022-07-13 | -72.46 | $19.38 | 241000 |
| 2022-07-12 | -54.35 | $19.63 | 206200 |
| 2022-07-11 | -50.00 | $19.69 | 166900 |
| 2022-07-08 | -49.09 | $19.84 | 222100 |
| 2022-07-07 | -60.64 | $19.74 | 276200 |
| 2022-07-06 | -60.95 | $19.82 | 393500 |
| 2022-07-05 | -63.03 | $19.78 | 512100 |
| 2022-07-01 | -63.03 | $19.78 | 352400 |
| 2022-06-30 | -81.13 | $19.40 | 444100 |
| 2022-06-29 | -79.25 | $19.44 | 267700 |
| 2022-06-28 | -68.40 | $19.67 | 262400 |
| 2022-06-27 | -70.49 | $19.72 | 325700 |
| 2022-06-24 | -69.67 | $19.74 | 877200 |
| 2022-06-23 | -83.20 | $19.41 | 203800 |
| 2022-06-22 | -71.31 | $19.70 | 365500 |
| 2022-06-21 | -67.62 | $19.79 | 333400 |
| 2022-06-17 | -86.48 | $19.33 | 844900 |
| 2022-06-16 | -96.31 | $19.09 | 443300 |
| 2022-06-15 | -74.89 | $19.68 | 392100 |
| 2022-06-14 | -80.43 | $19.55 | 333400 |
| 2022-06-13 | -88.51 | $19.36 | 396100 |
| 2022-06-10 | -88.12 | $19.66 | 428300 |
| 2022-06-09 | -87.20 | $20.01 | 341200 |
| 2022-06-08 | -49.39 | $20.63 | 173300 |
| 2022-06-07 | -21.95 | $21.08 | 201800 |
| 2022-06-06 | -23.78 | $21.05 | 676200 |
| 2022-06-03 | -40.85 | $20.77 | 239400 |
| 2022-06-02 | -20.73 | $21.10 | 315300 |
| 2022-06-01 | -46.75 | $20.70 | 490500 |
| 2022-05-31 | -30.18 | $20.98 | 355400 |
| 2022-05-27 | -8.28 | $21.35 | 228400 |
| 2022-05-26 | -17.16 | $21.20 | 330600 |
| 2022-05-25 | -42.05 | $20.93 | 303200 |
| 2022-05-24 | -52.31 | $20.73 | 258700 |
| 2022-05-23 | -51.28 | $20.75 | 273200 |
| 2022-05-20 | -70.77 | $20.37 | 325000 |
| 2022-05-19 | -89.81 | $20.07 | 425300 |
| 2022-05-18 | -80.70 | $20.46 | 466600 |
| 2022-05-17 | -73.39 | $20.71 | 242200 |
| 2022-05-16 | -92.98 | $20.04 | 249500 |
| 2022-05-13 | -89.09 | $20.20 | 213500 |
| 2022-05-12 | -86.73 | $20.28 | 280100 |
| 2022-05-11 | -95.96 | $20.13 | 261900 |
| 2022-05-10 | -91.93 | $20.26 | 358000 |
| 2022-05-09 | -90.28 | $20.62 | 267000 |
| 2022-05-06 | -87.50 | $20.70 | 308300 |
| 2022-05-05 | -76.39 | $21.02 | 280800 |
| 2022-05-04 | -61.46 | $21.45 | 316100 |
| 2022-05-03 | -82.29 | $20.85 | 289000 |
| 2022-05-02 | -83.68 | $20.81 | 383300 |
| 2022-04-29 | -96.43 | $20.45 | 376800 |
| 2022-04-28 | -83.93 | $21.06 | 391600 |
| 2022-04-27 | -97.91 | $20.60 | 374300 |
| 2022-04-26 | -99.72 | $20.94 | 349000 |
| 2022-04-25 | -80.53 | $21.72 | 562000 |
| 2022-04-22 | -89.94 | $21.59 | 362900 |
| 2022-04-21 | -55.97 | $22.67 | 293500 |
| 2022-04-20 | -48.43 | $22.91 | 259100 |
| 2022-04-19 | -60.06 | $22.62 | 255800 |
| 2022-04-18 | -82.39 | $21.89 | 194500 |
| 2022-04-14 | -85.51 | $21.78 | 319400 |
| 2022-04-13 | -78.98 | $22.01 | 349500 |
| 2022-04-12 | -98.22 | $21.48 | 266300 |
| 2022-04-11 | -98.42 | $21.67 | 235200 |
| 2022-04-08 | -97.75 | $21.75 | 290000 |
| 2022-04-07 | -94.19 | $21.87 | 308900 |
| 2022-04-06 | -99.63 | $22.10 | 377400 |
| 2022-04-05 | -95.44 | $22.49 | 378500 |
| 2022-04-04 | -88.03 | $22.73 | 533300 |
| 2022-04-01 | -83.41 | $23.03 | 498200 |
| 2022-03-31 | -88.78 | $23.05 | 352000 |
| 2022-03-30 | -58.16 | $23.65 | 565800 |
| 2022-03-29 | -28.57 | $24.23 | 353400 |
| 2022-03-28 | -46.94 | $23.87 | 238600 |
| 2022-03-25 | -40.31 | $24.00 | 253800 |
| 2022-03-24 | -66.09 | $23.62 | 278900 |
| 2022-03-23 | -78.11 | $23.34 | 332100 |
| 2022-03-22 | -42.41 | $24.31 | 213200 |
| 2022-03-21 | -56.49 | $23.97 | 430500 |
| 2022-03-18 | -36.80 | $24.53 | 1.4M |
| 2022-03-17 | -47.58 | $24.24 | 380700 |
| 2022-03-16 | -41.84 | $24.54 | 458900 |
| 2022-03-15 | -66.33 | $23.82 | 372500 |
| 2022-03-14 | -65.31 | $23.85 | 367000 |
| 2022-03-11 | -60.20 | $24.00 | 347000 |
| 2022-03-10 | -73.24 | $23.63 | 337400 |
| 2022-03-09 | -76.80 | $23.57 | 414200 |
| 2022-03-08 | -95.40 | $22.98 | 343700 |
| 2022-03-07 | -97.24 | $22.92 | 310900 |
| 2022-03-04 | -78.50 | $23.68 | 271700 |
| 2022-03-03 | -55.37 | $24.39 | 231700 |
| 2022-03-02 | -52.77 | $24.47 | 215700 |
| 2022-03-01 | -85.02 | $23.48 | 396100 |
| 2022-02-28 | -49.19 | $24.58 | 324500 |
| 2022-02-25 | -34.20 | $25.04 | 252200 |
| 2022-02-24 | -62.54 | $24.17 | 283700 |
| 2022-02-23 | -69.82 | $24.70 | 244200 |
| 2022-02-22 | -52.25 | $25.09 | 231800 |
| 2022-02-18 | -40.54 | $25.35 | 200400 |
| 2022-02-17 | -47.75 | $25.19 | 213100 |
| 2022-02-16 | -26.58 | $25.66 | 176000 |
| 2022-02-15 | -35.10 | $25.62 | 213100 |
| 2022-02-14 | -63.54 | $25.04 | 291500 |
| 2022-02-11 | -52.50 | $25.36 | 297700 |
| 2022-02-10 | -50.71 | $25.41 | 349000 |
| 2022-02-09 | -49.64 | $25.44 | 278400 |
| 2022-02-08 | -29.29 | $26.01 | 275400 |
| 2022-02-07 | -58.93 | $25.18 | 208600 |
| 2022-02-04 | -59.29 | $25.17 | 302000 |
| 2022-02-03 | -59.64 | $25.16 | 319000 |
| 2022-02-02 | -56.43 | $25.25 | 362000 |
| 2022-02-01 | -51.79 | $25.38 | 353500 |
| 2022-01-31 | -57.86 | $25.21 | 634100 |
| 2022-01-28 | -70.36 | $24.86 | 385100 |
| 2022-01-27 | -75.84 | $24.79 | 276600 |
| 2022-01-26 | -50.56 | $25.47 | 355300 |
| 2022-01-25 | -29.97 | $25.85 | 238300 |
| 2022-01-24 | -33.03 | $25.75 | 394800 |
| 2022-01-21 | -52.91 | $25.10 | 490400 |
| 2022-01-20 | -49.54 | $25.21 | 241400 |
| 2022-01-19 | -30.27 | $25.71 | 187500 |
| 2022-01-18 | -11.06 | $26.37 | 250300 |
| 2022-01-14 | -2.40 | $26.73 | 204700 |
| 2022-01-13 | -6.62 | $26.48 | 168200 |
| 2022-01-12 | -11.27 | $26.29 | 277600 |
| 2022-01-11 | -10.05 | $26.34 | 214900 |
| 2022-01-10 | -5.64 | $26.52 | 267700 |
| 2022-01-07 | -4.25 | $26.50 | 280200 |
| 2022-01-06 | -0.81 | $26.35 | 272300 |
| 2022-01-05 | -12.82 | $25.39 | 252600 |
| 2022-01-04 | -12.38 | $25.36 | 213100 |
| 2022-01-03 | -15.50 | $24.85 | 238000 |
| 2021-12-31 | -16.18 | $24.38 | 218000 |
| 2021-12-30 | -20.59 | $24.29 | 227400 |
| 2021-12-29 | -11.27 | $24.48 | 192700 |
| 2021-12-28 | -11.54 | $24.47 | 195900 |
| 2021-12-27 | -9.76 | $24.48 | 173700 |
| 2021-12-23 | -40.91 | $24.19 | 148100 |
| 2021-12-22 | -47.74 | $24.13 | 245400 |
| 2021-12-21 | -59.27 | $23.86 | 355600 |
| 2021-12-20 | -84.76 | $23.11 | 619500 |
| 2021-12-17 | -50.48 | $24.19 | 2.2M |
| 2021-12-16 | -65.08 | $23.73 | 437400 |
| 2021-12-15 | -78.10 | $23.32 | 954400 |
| 2021-12-14 | -73.65 | $23.46 | 621500 |
| 2021-12-13 | -79.68 | $23.27 | 347000 |
| 2021-12-10 | -67.30 | $23.66 | 195500 |
| 2021-12-09 | -68.73 | $23.64 | 188500 |
| 2021-12-08 | -56.71 | $24.05 | 264400 |
| 2021-12-07 | -59.76 | $23.95 | 269300 |
| 2021-12-06 | -53.35 | $24.16 | 366900 |
| 2021-12-03 | -82.62 | $23.20 | 299000 |
| 2021-12-02 | -66.77 | $23.72 | 271900 |
| 2021-12-01 | -92.07 | $22.89 | 277700 |
| 2021-11-30 | -88.72 | $23.00 | 368100 |
| 2021-11-29 | -91.57 | $23.52 | 326100 |
| 2021-11-26 | -77.78 | $23.88 | 316300 |
| 2021-11-24 | -31.53 | $25.21 | 126400 |
| 2021-11-23 | -18.06 | $25.50 | 211300 |
| 2021-11-22 | -28.19 | $25.27 | 247200 |
| 2021-11-19 | -48.46 | $24.81 | 274500 |
| 2021-11-18 | -41.85 | $24.96 | 222200 |
| 2021-11-17 | -46.70 | $24.85 | 411700 |
| 2021-11-16 | -25.82 | $25.28 | 193200 |
| 2021-11-15 | -23.35 | $25.31 | 212100 |
| 2021-11-12 | -23.35 | $25.31 | 155200 |
| 2021-11-11 | -10.51 | $25.64 | 211200 |
| 2021-11-10 | -4.67 | $25.79 | 307800 |
| 2021-11-09 | -4.25 | $25.56 | 519700 |
| 2021-11-08 | -0.39 | $25.61 | 389700 |
| 2021-11-05 | -2.34 | $25.17 | 317500 |
| 2021-11-04 | -31.31 | $24.44 | 350500 |
| 2021-11-03 | -11.11 | $24.84 | 235800 |
| 2021-11-02 | -45.96 | $24.15 | 173900 |
| 2021-11-01 | -23.74 | $24.59 | 273700 |
| 2021-10-29 | -64.65 | $23.78 | 236700 |
| 2021-10-28 | -58.08 | $23.91 | 223000 |
| 2021-10-27 | -71.21 | $23.65 | 277900 |
| 2021-10-26 | -25.76 | $24.55 | 293000 |
| 2021-10-25 | -11.11 | $24.84 | 283400 |
| 2021-10-22 | -11.49 | $24.62 | 422200 |
| 2021-10-21 | -16.85 | $24.01 | 313000 |
| 2021-10-20 | -7.73 | $24.14 | 170700 |
| 2021-10-19 | -30.12 | $23.56 | 139800 |
| 2021-10-18 | -28.31 | $23.54 | 203300 |
| 2021-10-15 | -25.87 | $23.57 | 351500 |
| 2021-10-14 | -19.93 | $23.74 | 164800 |
| 2021-10-13 | -34.27 | $23.33 | 177200 |
| 2021-10-12 | -20.98 | $23.71 | 107800 |
| 2021-10-11 | -20.63 | $23.72 | 142600 |
| 2021-10-08 | -5.11 | $24.05 | 173500 |
| 2021-10-07 | -7.30 | $23.99 | 289000 |
| 2021-10-06 | -14.60 | $23.79 | 220100 |
| 2021-10-05 | -9.49 | $23.93 | 413700 |
| 2021-10-04 | -8.52 | $23.92 | 196900 |
| 2021-10-01 | -7.81 | $23.81 | 367500 |
| 2021-09-30 | -21.91 | $23.41 | 233100 |
| 2021-09-29 | -13.55 | $23.62 | 210600 |
| 2021-09-28 | -21.91 | $23.41 | 206700 |
| 2021-09-27 | -15.61 | $23.72 | 297900 |
| 2021-09-24 | -44.61 | $22.94 | 324300 |
| 2021-09-23 | -54.65 | $22.67 | 369500 |
| 2021-09-22 | -78.07 | $22.04 | 332200 |
| 2021-09-21 | -94.05 | $21.61 | 414200 |
| 2021-09-20 | -87.36 | $21.79 | 478800 |
| 2021-09-17 | -71.03 | $22.62 | 1.9M |
| 2021-09-16 | -90.65 | $22.20 | 437400 |
| 2021-09-15 | -88.12 | $22.36 | 522700 |
| 2021-09-14 | -95.54 | $22.21 | 332900 |
| 2021-09-13 | -77.25 | $22.68 | 355800 |
| 2021-09-10 | -98.94 | $22.27 | 325900 |
| 2021-09-09 | -89.68 | $22.75 | 367200 |
| 2021-09-08 | -91.61 | $22.72 | 319900 |
| 2021-09-07 | -51.40 | $23.22 | 273200 |
| 2021-09-03 | -45.25 | $23.33 | 286400 |
| 2021-09-02 | -41.90 | $23.39 | 310500 |
| 2021-09-01 | -41.90 | $23.39 | 421700 |
| 2021-08-31 | -33.33 | $23.51 | 325200 |
| 2021-08-30 | -31.13 | $23.48 | 333300 |
| 2021-08-27 | -2.86 | $24.06 | 302500 |
| 2021-08-26 | -32.50 | $23.37 | 282900 |
| 2021-08-25 | -15.50 | $23.71 | 379300 |
| 2021-08-24 | -7.43 | $23.64 | 205400 |
| 2021-08-23 | -13.40 | $23.51 | 256700 |
| 2021-08-20 | -20.10 | $23.38 | 312200 |
| 2021-08-19 | -42.78 | $22.94 | 290700 |
| 2021-08-18 | -30.28 | $23.11 | 248500 |
| 2021-08-17 | -22.94 | $23.27 | 317300 |
| 2021-08-16 | -16.81 | $23.39 | 192900 |
| 2021-08-13 | -11.11 | $23.49 | 151800 |
| 2021-08-12 | -10.32 | $23.51 | 227000 |
| 2021-08-11 | 0.00 | $23.67 | 322800 |
| 2021-08-10 | -3.54 | $23.43 | 237900 |
| 2021-08-09 | -14.22 | $23.18 | 288100 |
| 2021-08-06 | -8.44 | $23.31 | 465200 |
| 2021-08-05 | -26.98 | $22.82 | 271300 |
| 2021-08-04 | -50.70 | $22.31 | 238100 |
| 2021-08-03 | -35.81 | $22.63 | 384000 |
| 2021-08-02 | -63.94 | $22.22 | 384000 |
| 2021-07-30 | -53.53 | $22.50 | 419100 |
| 2021-07-29 | -44.60 | $22.79 | 304400 |
| 2021-07-28 | -51.80 | $22.59 | 312700 |
| 2021-07-27 | -63.49 | $22.36 | 275600 |
| 2021-07-26 | -71.14 | $22.26 | 228300 |
| 2021-07-23 | -71.35 | $22.35 | 572500 |
| 2021-07-22 | -88.54 | $21.69 | 209900 |
| 2021-07-21 | -71.35 | $22.35 | 253100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.45
2026-07-17
Close Price
$35.72
Vol: 3.4MAverage Directional Index - Detailed Analysis
Minimum
7.81
Average
19.97
Maximum
43.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.45 | $35.72 | 3.4M |
| 2026-07-16 | 30.57 | $36.18 | 1.5M |
| 2026-07-15 | 29.64 | $34.81 | 1.2M |
| 2026-07-14 | 29.26 | $34.23 | 818435 |
| 2026-07-13 | 29.11 | $34.42 | 786420 |
| 2026-07-10 | 28.95 | $34.47 | 763900 |
| 2026-07-09 | 28.87 | $34.01 | 1.1M |
| 2026-07-08 | 29.05 | $33.36 | 1.2M |
| 2026-07-07 | 29.24 | $34.31 | 973448 |
| 2026-07-06 | 27.98 | $34.63 | 847400 |
| 2026-07-02 | 26.71 | $34.39 | 1.0M |
| 2026-07-01 | 25.36 | $34.67 | 1.4M |
| 2026-06-30 | 24.08 | $33.83 | 1.1M |
| 2026-06-29 | 23.08 | $33.90 | 1.1M |
| 2026-06-26 | 22.07 | $33.78 | 3.4M |
| 2026-06-25 | 20.90 | $33.49 | 888200 |
| 2026-06-24 | 19.91 | $32.92 | 1.1M |
| 2026-06-23 | 19.19 | $32.47 | 741041 |
| 2026-06-22 | 18.70 | $31.94 | 595445 |
| 2026-06-18 | 18.49 | $31.61 | 1.7M |
| 2026-06-17 | 18.37 | $31.46 | 973894 |
| 2026-06-16 | 18.25 | $31.89 | 747000 |
| 2026-06-15 | 17.43 | $31.71 | 684000 |
| 2026-06-12 | 16.57 | $32.30 | 612335 |
| 2026-06-11 | 15.89 | $31.78 | 790468 |
| 2026-06-10 | 15.44 | $31.55 | 845700 |
| 2026-06-09 | 15.12 | $31.38 | 1.0M |
| 2026-06-08 | 14.78 | $30.82 | 825800 |
| 2026-06-05 | 14.82 | $30.85 | 880300 |
| 2026-06-04 | 14.95 | $30.54 | 1.6M |
| 2026-06-03 | 15.45 | $29.77 | 887837 |
| 2026-06-02 | 16.24 | $30.46 | 981101 |
| 2026-06-01 | 16.98 | $30.02 | 1.2M |
| 2026-05-29 | 17.83 | $30.76 | 899400 |
| 2026-05-28 | 18.06 | $30.84 | 592133 |
| 2026-05-27 | 18.30 | $30.82 | 544000 |
| 2026-05-26 | 18.18 | $31.15 | 821827 |
| 2026-05-22 | 18.14 | $30.73 | 631349 |
| 2026-05-21 | 18.34 | $30.68 | 971500 |
| 2026-05-20 | 18.67 | $30.46 | 862327 |
| 2026-05-19 | 19.06 | $29.85 | 635331 |
| 2026-05-18 | 20.02 | $29.89 | 695000 |
| 2026-05-15 | 20.75 | $29.66 | 905032 |
| 2026-05-14 | 21.56 | $30.11 | 697205 |
| 2026-05-13 | 21.96 | $29.76 | 907800 |
| 2026-05-12 | 22.67 | $29.92 | 756400 |
| 2026-05-11 | 23.41 | $30.11 | 877816 |
| 2026-05-08 | 23.58 | $30.60 | 777500 |
| 2026-05-07 | 23.45 | $30.43 | 729400 |
| 2026-05-06 | 23.18 | $30.67 | 925400 |
| 2026-05-05 | 22.80 | $30.44 | 579915 |
| 2026-05-04 | 22.66 | $30.01 | 626300 |
| 2026-05-01 | 22.60 | $30.41 | 662400 |
| 2026-04-30 | 22.54 | $30.28 | 808900 |
| 2026-04-29 | 22.59 | $29.91 | 662100 |
| 2026-04-28 | 22.47 | $30.82 | 699900 |
| 2026-04-27 | 21.45 | $30.75 | 811600 |
| 2026-04-24 | 20.49 | $30.58 | 1.5M |
| 2026-04-23 | 19.54 | $29.86 | 1.1M |
| 2026-04-22 | 19.01 | $29.05 | 480200 |
| 2026-04-21 | 18.81 | $29.23 | 868000 |
| 2026-04-20 | 18.42 | $29.67 | 595600 |
| 2026-04-17 | 17.71 | $29.76 | 4.5M |
| 2026-04-16 | 16.97 | $28.94 | 874200 |
| 2026-04-15 | 17.01 | $29.09 | 904200 |
| 2026-04-14 | 17.06 | $29.34 | 448500 |
| 2026-04-13 | 16.83 | $29.50 | 486200 |
| 2026-04-10 | 16.59 | $29.39 | 630300 |
| 2026-04-09 | 16.04 | $29.85 | 767700 |
| 2026-04-08 | 15.47 | $29.22 | 1.1M |
| 2026-04-07 | 15.06 | $28.44 | 715400 |
| 2026-04-06 | 15.34 | $28.59 | 560000 |
| 2026-04-02 | 15.64 | $28.08 | 667300 |
| 2026-04-01 | 16.33 | $28.06 | 758400 |
| 2026-03-31 | 16.90 | $27.88 | 755600 |
| 2026-03-30 | 17.78 | $27.30 | 624100 |
| 2026-03-27 | 18.22 | $27.25 | 624700 |
| 2026-03-26 | 18.71 | $27.70 | 609900 |
| 2026-03-25 | 19.32 | $27.64 | 591500 |
| 2026-03-24 | 19.89 | $27.32 | 700000 |
| 2026-03-23 | 20.46 | $27.07 | 888200 |
| 2026-03-20 | 21.16 | $26.70 | 2.7M |
| 2026-03-19 | 21.10 | $26.72 | 748900 |
| 2026-03-18 | 21.02 | $26.50 | 1.0M |
| 2026-03-17 | 21.08 | $26.84 | 690000 |
| 2026-03-16 | 21.25 | $26.91 | 755600 |
| 2026-03-13 | 21.60 | $26.92 | 623100 |
| 2026-03-12 | 21.82 | $27.03 | 727400 |
| 2026-03-11 | 21.92 | $26.95 | 945400 |
| 2026-03-10 | 22.24 | $27.20 | 922300 |
| 2026-03-09 | 22.63 | $27.12 | 1.2M |
| 2026-03-06 | 22.65 | $27.25 | 651300 |
| 2026-03-05 | 22.95 | $27.75 | 705700 |
| 2026-03-04 | 23.69 | $28.04 | 727400 |
| 2026-03-03 | 24.77 | $28.02 | 889300 |
| 2026-03-02 | 25.72 | $28.20 | 991700 |
| 2026-02-27 | 26.73 | $28.07 | 1.2M |
| 2026-02-26 | 27.97 | $29.40 | 498500 |
| 2026-02-25 | 28.38 | $29.41 | 549300 |
| 2026-02-24 | 29.15 | $28.83 | 623700 |
| 2026-02-23 | 30.30 | $28.81 | 802000 |
| 2026-02-20 | 31.31 | $30.36 | 587600 |
| 2026-02-19 | 31.43 | $29.96 | 600300 |
| 2026-02-18 | 31.46 | $30.20 | 510000 |
| 2026-02-17 | 31.07 | $30.45 | 696900 |
| 2026-02-13 | 30.74 | $30.31 | 606600 |
| 2026-02-12 | 30.57 | $30.19 | 693900 |
| 2026-02-11 | 30.40 | $30.45 | 613400 |
| 2026-02-10 | 29.67 | $30.81 | 978800 |
| 2026-02-09 | 28.51 | $31.16 | 847700 |
| 2026-02-06 | 27.29 | $30.90 | 943000 |
| 2026-02-05 | 26.14 | $30.06 | 848000 |
| 2026-02-04 | 25.10 | $30.12 | 733900 |
| 2026-02-03 | 23.66 | $29.46 | 1.1M |
| 2026-02-02 | 22.38 | $29.17 | 1.1M |
| 2026-01-30 | 21.14 | $28.74 | 2.3M |
| 2026-01-29 | 20.20 | $28.80 | 2.1M |
| 2026-01-28 | 19.24 | $27.20 | 1.9M |
| 2026-01-27 | 18.87 | $27.29 | 1.1M |
| 2026-01-26 | 18.65 | $27.14 | 1.0M |
| 2026-01-23 | 18.57 | $26.84 | 1.2M |
| 2026-01-22 | 18.37 | $27.52 | 919100 |
| 2026-01-21 | 17.45 | $27.68 | 1.3M |
| 2026-01-20 | 16.67 | $26.42 | 1.1M |
| 2026-01-16 | 16.57 | $26.65 | 2.7M |
| 2026-01-15 | 16.08 | $26.81 | 1.2M |
| 2026-01-14 | 15.56 | $25.95 | 1.0M |
| 2026-01-13 | 15.72 | $25.37 | 490400 |
| 2026-01-12 | 16.19 | $25.48 | 620800 |
| 2026-01-09 | 16.64 | $25.80 | 437800 |
| 2026-01-08 | 16.65 | $26.09 | 676300 |
| 2026-01-07 | 16.65 | $25.41 | 667100 |
| 2026-01-06 | 17.29 | $25.55 | 878500 |
| 2026-01-05 | 17.97 | $25.65 | 1.3M |
| 2026-01-02 | 18.67 | $25.09 | 1.8M |
| 2025-12-31 | 18.93 | $25.02 | 1.2M |
| 2025-12-30 | 19.67 | $25.25 | 671800 |
| 2025-12-29 | 20.67 | $25.44 | 591700 |
| 2025-12-26 | 21.66 | $25.72 | 451100 |
| 2025-12-24 | 22.31 | $25.80 | 266900 |
| 2025-12-23 | 23.06 | $25.83 | 514300 |
| 2025-12-22 | 23.61 | $26.11 | 539000 |
| 2025-12-19 | 23.92 | $26.30 | 2.8M |
| 2025-12-18 | 24.24 | $26.55 | 741600 |
| 2025-12-17 | 23.85 | $26.64 | 656900 |
| 2025-12-16 | 23.30 | $26.58 | 556700 |
| 2025-12-15 | 22.72 | $26.98 | 806800 |
| 2025-12-12 | 21.76 | $26.83 | 694200 |
| 2025-12-11 | 20.67 | $26.98 | 507300 |
| 2025-12-10 | 19.33 | $26.84 | 1.2M |
| 2025-12-09 | 18.07 | $26.02 | 780200 |
| 2025-12-08 | 17.04 | $26.12 | 994400 |
| 2025-12-05 | 16.05 | $25.76 | 368600 |
| 2025-12-04 | 15.31 | $25.81 | 477200 |
| 2025-12-03 | 14.54 | $25.58 | 703200 |
| 2025-12-02 | 13.86 | $25.11 | 619100 |
| 2025-12-01 | 13.43 | $24.98 | 524800 |
| 2025-11-28 | 13.10 | $24.88 | 299300 |
| 2025-11-26 | 12.41 | $25.06 | 898800 |
| 2025-11-25 | 11.44 | $25.23 | 648100 |
| 2025-11-24 | 10.43 | $24.30 | 548700 |
| 2025-11-21 | 10.10 | $24.44 | 687200 |
| 2025-11-20 | 9.75 | $23.68 | 433800 |
| 2025-11-19 | 9.88 | $23.65 | 352400 |
| 2025-11-18 | 10.27 | $23.54 | 523200 |
| 2025-11-17 | 10.62 | $23.27 | 454200 |
| 2025-11-14 | 10.99 | $24.16 | 463700 |
| 2025-11-13 | 11.06 | $24.19 | 446800 |
| 2025-11-12 | 10.84 | $24.20 | 533000 |
| 2025-11-11 | 10.53 | $24.15 | 279700 |
| 2025-11-10 | 10.48 | $24.17 | 321300 |
| 2025-11-07 | 10.42 | $24.03 | 403100 |
| 2025-11-06 | 10.62 | $23.65 | 321300 |
| 2025-11-05 | 10.91 | $23.96 | 396700 |
| 2025-11-04 | 11.22 | $23.58 | 558400 |
| 2025-11-03 | 11.71 | $23.67 | 577200 |
| 2025-10-31 | 12.24 | $23.41 | 458700 |
| 2025-10-30 | 12.18 | $23.54 | 534700 |
| 2025-10-29 | 12.29 | $23.58 | 739500 |
| 2025-10-28 | 12.43 | $24.05 | 344800 |
| 2025-10-27 | 12.89 | $24.03 | 447600 |
| 2025-10-24 | 13.41 | $24.09 | 661000 |
| 2025-10-23 | 13.97 | $24.32 | 461000 |
| 2025-10-22 | 14.14 | $24.35 | 425000 |
| 2025-10-21 | 14.42 | $24.35 | 407000 |
| 2025-10-20 | 14.54 | $24.30 | 440300 |
| 2025-10-17 | 14.66 | $23.72 | 623800 |
| 2025-10-16 | 14.19 | $23.26 | 585800 |
| 2025-10-15 | 13.71 | $25.18 | 387000 |
| 2025-10-14 | 14.20 | $25.65 | 364000 |
| 2025-10-13 | 14.74 | $24.93 | 390400 |
| 2025-10-10 | 14.87 | $24.39 | 531500 |
| 2025-10-09 | 15.01 | $25.49 | 356900 |
| 2025-10-08 | 15.39 | $25.77 | 349500 |
| 2025-10-07 | 15.54 | $25.85 | 632600 |
| 2025-10-06 | 15.40 | $26.01 | 611500 |
| 2025-10-03 | 15.12 | $26.07 | 852500 |
| 2025-10-02 | 14.97 | $25.49 | 556700 |
| 2025-10-01 | 15.64 | $25.32 | 566400 |
| 2025-09-30 | 16.40 | $25.25 | 379000 |
| 2025-09-29 | 17.20 | $25.47 | 455000 |
| 2025-09-26 | 17.57 | $25.82 | 317100 |
| 2025-09-25 | 17.55 | $25.81 | 404700 |
| 2025-09-24 | 17.62 | $25.96 | 323300 |
| 2025-09-23 | 17.61 | $25.82 | 434000 |
| 2025-09-22 | 17.59 | $26.02 | 548600 |
| 2025-09-19 | 17.81 | $26.36 | 2.2M |
| 2025-09-18 | 17.99 | $26.36 | 421800 |
| 2025-09-17 | 18.19 | $25.55 | 495400 |
| 2025-09-16 | 18.54 | $25.43 | 462100 |
| 2025-09-15 | 19.42 | $25.51 | 473800 |
| 2025-09-12 | 20.03 | $25.96 | 556900 |
| 2025-09-11 | 20.20 | $26.15 | 627400 |
| 2025-09-10 | 20.17 | $26.15 | 722700 |
| 2025-09-09 | 20.24 | $25.90 | 383800 |
| 2025-09-08 | 20.15 | $26.34 | 401800 |
| 2025-09-05 | 19.88 | $26.38 | 316200 |
| 2025-09-04 | 19.30 | $26.70 | 389300 |
| 2025-09-03 | 18.94 | $26.19 | 327600 |
| 2025-09-02 | 18.72 | $26.28 | 383800 |
| 2025-08-29 | 18.66 | $26.48 | 349000 |
| 2025-08-28 | 17.78 | $26.53 | 382900 |
| 2025-08-27 | 16.86 | $26.79 | 416500 |
| 2025-08-26 | 15.71 | $26.58 | 514300 |
| 2025-08-25 | 14.56 | $26.50 | 552500 |
| 2025-08-22 | 13.44 | $26.55 | 680000 |
| 2025-08-21 | 12.26 | $25.51 | 626100 |
| 2025-08-20 | 11.72 | $25.42 | 1.0M |
| 2025-08-19 | 11.28 | $25.13 | 463200 |
| 2025-08-18 | 11.04 | $24.68 | 310800 |
| 2025-08-15 | 11.24 | $24.66 | 622000 |
| 2025-08-14 | 11.28 | $24.93 | 488800 |
| 2025-08-13 | 11.30 | $25.19 | 618900 |
| 2025-08-12 | 11.31 | $24.51 | 467800 |
| 2025-08-11 | 11.81 | $23.63 | 260800 |
| 2025-08-08 | 11.50 | $23.69 | 184400 |
| 2025-08-07 | 11.18 | $23.55 | 237500 |
| 2025-08-06 | 10.83 | $23.70 | 245700 |
| 2025-08-05 | 10.72 | $23.92 | 336400 |
| 2025-08-04 | 10.57 | $23.89 | 221900 |
| 2025-08-01 | 10.31 | $23.64 | 396000 |
| 2025-07-31 | 10.04 | $24.24 | 413900 |
| 2025-07-30 | 10.28 | $24.49 | 339300 |
| 2025-07-29 | 10.80 | $24.94 | 380700 |
| 2025-07-28 | 10.81 | $25.21 | 462100 |
| 2025-07-25 | 10.93 | $24.86 | 882200 |
| 2025-07-24 | 11.43 | $23.84 | 416800 |
| 2025-07-23 | 11.43 | $24.32 | 287000 |
| 2025-07-22 | 11.87 | $24.62 | 412600 |
| 2025-07-21 | 12.28 | $24.59 | 354100 |
| 2025-07-18 | 12.70 | $24.86 | 365300 |
| 2025-07-17 | 12.95 | $24.92 | 643600 |
| 2025-07-16 | 13.37 | $24.80 | 338100 |
| 2025-07-15 | 13.95 | $24.75 | 320200 |
| 2025-07-14 | 14.23 | $25.78 | 227600 |
| 2025-07-11 | 13.76 | $25.45 | 280800 |
| 2025-07-10 | 13.39 | $25.74 | 272900 |
| 2025-07-09 | 12.73 | $25.72 | 429900 |
| 2025-07-08 | 12.16 | $25.74 | 388000 |
| 2025-07-07 | 11.57 | $25.49 | 382800 |
| 2025-07-03 | 10.97 | $25.86 | 258500 |
| 2025-07-02 | 10.00 | $25.62 | 516900 |
| 2025-07-01 | 9.28 | $25.10 | 323300 |
| 2025-06-30 | 8.69 | $24.26 | 463400 |
| 2025-06-27 | 8.70 | $24.35 | 919100 |
| 2025-06-26 | 8.63 | $24.55 | 455600 |
| 2025-06-25 | 8.67 | $24.07 | 385200 |
| 2025-06-24 | 8.46 | $24.26 | 388500 |
| 2025-06-23 | 8.25 | $23.74 | 373300 |
| 2025-06-20 | 8.68 | $23.15 | 703500 |
| 2025-06-18 | 8.99 | $23.21 | 282800 |
| 2025-06-17 | 9.24 | $23.07 | 321600 |
| 2025-06-16 | 9.34 | $23.17 | 385300 |
| 2025-06-13 | 9.58 | $23.35 | 373800 |
| 2025-06-12 | 10.00 | $23.89 | 256500 |
| 2025-06-11 | 10.25 | $24.03 | 285200 |
| 2025-06-10 | 10.22 | $24.41 | 257200 |
| 2025-06-09 | 10.01 | $24.12 | 291800 |
| 2025-06-06 | 9.95 | $23.96 | 340400 |
| 2025-06-05 | 10.03 | $23.40 | 283800 |
| 2025-06-04 | 10.33 | $23.46 | 246000 |
| 2025-06-03 | 10.82 | $23.88 | 387800 |
| 2025-06-02 | 11.14 | $23.66 | 418300 |
| 2025-05-30 | 11.26 | $24.16 | 547900 |
| 2025-05-29 | 11.75 | $24.27 | 391900 |
| 2025-05-28 | 12.36 | $24.13 | 246500 |
| 2025-05-27 | 12.87 | $24.52 | 371500 |
| 2025-05-23 | 13.42 | $23.99 | 292000 |
| 2025-05-22 | 13.85 | $24.11 | 279600 |
| 2025-05-21 | 14.47 | $24.22 | 241900 |
| 2025-05-20 | 14.94 | $24.89 | 227100 |
| 2025-05-19 | 15.16 | $25.05 | 234400 |
| 2025-05-16 | 15.12 | $25.10 | 332600 |
| 2025-05-15 | 14.99 | $25.06 | 236800 |
| 2025-05-14 | 14.75 | $25.02 | 254500 |
| 2025-05-13 | 14.50 | $25.19 | 235900 |
| 2025-05-12 | 13.98 | $25.07 | 330000 |
| 2025-05-09 | 13.43 | $24.07 | 184300 |
| 2025-05-08 | 13.41 | $24.26 | 308600 |
| 2025-05-07 | 13.39 | $23.77 | 285100 |
| 2025-05-06 | 13.73 | $23.74 | 230400 |
| 2025-05-05 | 14.11 | $23.96 | 311100 |
| 2025-05-02 | 14.24 | $24.00 | 325100 |
| 2025-05-01 | 14.52 | $23.34 | 319100 |
| 2025-04-30 | 15.20 | $23.15 | 471100 |
| 2025-04-29 | 15.91 | $23.42 | 507700 |
| 2025-04-28 | 16.67 | $23.17 | 515100 |
| 2025-04-25 | 17.39 | $22.93 | 710000 |
| 2025-04-24 | 18.15 | $24.00 | 549000 |
| 2025-04-23 | 18.51 | $23.83 | 451600 |
| 2025-04-22 | 18.79 | $23.40 | 413900 |
| 2025-04-21 | 19.75 | $22.63 | 428300 |
| 2025-04-17 | 20.15 | $22.65 | 1.7M |
| 2025-04-16 | 20.55 | $22.40 | 711300 |
| 2025-04-15 | 20.82 | $22.49 | 347500 |
| 2025-04-14 | 21.12 | $22.11 | 532500 |
| 2025-04-11 | 21.44 | $22.05 | 395600 |
| 2025-04-10 | 21.42 | $22.17 | 635300 |
| 2025-04-09 | 21.40 | $23.34 | 678800 |
| 2025-04-08 | 21.38 | $22.10 | 560600 |
| 2025-04-07 | 20.69 | $22.10 | 675300 |
| 2025-04-04 | 19.88 | $22.12 | 570300 |
| 2025-04-03 | 18.32 | $22.88 | 512700 |
| 2025-04-02 | 17.31 | $25.10 | 422700 |
| 2025-04-01 | 17.36 | $24.82 | 270400 |
| 2025-03-31 | 17.16 | $24.98 | 401700 |
| 2025-03-28 | 16.94 | $24.80 | 293400 |
| 2025-03-27 | 16.83 | $25.29 | 300100 |
| 2025-03-26 | 17.14 | $25.32 | 260900 |
| 2025-03-25 | 17.51 | $25.36 | 400000 |
| 2025-03-24 | 18.05 | $25.35 | 330600 |
| 2025-03-21 | 18.47 | $24.75 | 1.0M |
| 2025-03-20 | 18.31 | $24.75 | 347800 |
| 2025-03-19 | 18.34 | $25.03 | 415600 |
| 2025-03-18 | 18.44 | $24.90 | 376700 |
| 2025-03-17 | 18.05 | $24.90 | 362200 |
| 2025-03-14 | 17.78 | $24.85 | 334200 |
| 2025-03-13 | 17.20 | $24.25 | 334700 |
| 2025-03-12 | 16.39 | $24.54 | 519400 |
| 2025-03-11 | 15.47 | $24.27 | 422700 |
| 2025-03-10 | 14.54 | $24.65 | 484800 |
| 2025-03-07 | 13.80 | $25.45 | 330700 |
| 2025-03-06 | 13.33 | $25.49 | 404400 |
| 2025-03-05 | 12.48 | $25.81 | 347200 |
| 2025-03-04 | 11.70 | $25.94 | 383800 |
| 2025-03-03 | 11.18 | $27.14 | 563400 |
| 2025-02-28 | 11.38 | $27.41 | 444100 |
| 2025-02-27 | 11.84 | $27.03 | 339400 |
| 2025-02-26 | 12.09 | $26.92 | 319600 |
| 2025-02-25 | 12.31 | $26.98 | 329300 |
| 2025-02-24 | 12.77 | $26.90 | 452500 |
| 2025-02-21 | 13.13 | $27.06 | 340000 |
| 2025-02-20 | 13.65 | $27.51 | 256300 |
| 2025-02-19 | 14.36 | $27.89 | 239000 |
| 2025-02-18 | 14.86 | $28.19 | 251200 |
| 2025-02-14 | 15.08 | $27.97 | 209600 |
| 2025-02-13 | 15.26 | $28.07 | 285700 |
| 2025-02-12 | 15.71 | $27.80 | 345800 |
| 2025-02-11 | 16.14 | $28.61 | 340200 |
| 2025-02-10 | 16.39 | $28.30 | 334800 |
| 2025-02-07 | 16.48 | $28.61 | 274500 |
| 2025-02-06 | 16.58 | $29.04 | 434900 |
| 2025-02-05 | 16.34 | $28.80 | 404400 |
| 2025-02-04 | 16.33 | $28.24 | 354200 |
| 2025-02-03 | 16.68 | $27.40 | 335500 |
| 2025-01-31 | 17.42 | $28.02 | 570300 |
| 2025-01-30 | 17.55 | $27.85 | 317300 |
| 2025-01-29 | 17.70 | $27.66 | 484300 |
| 2025-01-28 | 17.86 | $27.73 | 576000 |
| 2025-01-27 | 17.80 | $28.23 | 662200 |
| 2025-01-24 | 17.52 | $27.73 | 528400 |
| 2025-01-23 | 17.22 | $27.99 | 475300 |
| 2025-01-22 | 17.31 | $27.95 | 389500 |
| 2025-01-21 | 17.43 | $28.07 | 409600 |
| 2025-01-17 | 17.27 | $27.95 | 1.1M |
| 2025-01-16 | 17.46 | $27.55 | 736300 |
| 2025-01-15 | 17.88 | $27.56 | 441500 |
| 2025-01-14 | 18.30 | $27.22 | 395500 |
| 2025-01-13 | 19.23 | $26.09 | 376500 |
| 2025-01-10 | 19.26 | $25.69 | 453100 |
| 2025-01-08 | 19.21 | $26.46 | 252100 |
| 2025-01-07 | 19.65 | $26.46 | 366200 |
| 2025-01-06 | 20.18 | $26.63 | 377700 |
| 2025-01-03 | 21.06 | $26.73 | 281400 |
| 2025-01-02 | 21.71 | $26.46 | 256600 |
| 2024-12-31 | 22.67 | $26.88 | 188800 |
| 2024-12-30 | 23.71 | $26.98 | 185400 |
| 2024-12-27 | 24.83 | $27.09 | 313100 |
| 2024-12-26 | 25.89 | $27.51 | 197700 |
| 2024-12-24 | 26.78 | $27.40 | 174600 |
| 2024-12-23 | 27.85 | $27.24 | 349500 |
| 2024-12-20 | 29.03 | $27.31 | 2.2M |
| 2024-12-19 | 30.27 | $26.82 | 415100 |
| 2024-12-18 | 31.42 | $26.96 | 637900 |
| 2024-12-17 | 32.62 | $28.59 | 379300 |
| 2024-12-16 | 32.53 | $29.27 | 314200 |
| 2024-12-13 | 32.33 | $28.94 | 295000 |
| 2024-12-12 | 32.21 | $28.97 | 336600 |
| 2024-12-11 | 31.78 | $29.31 | 739900 |
| 2024-12-10 | 31.59 | $28.94 | 466000 |
| 2024-12-09 | 31.44 | $28.95 | 348400 |
| 2024-12-06 | 31.03 | $29.06 | 261900 |
| 2024-12-05 | 31.12 | $28.92 | 409700 |
| 2024-12-04 | 31.07 | $29.14 | 347600 |
| 2024-12-03 | 31.11 | $28.84 | 291900 |
| 2024-12-02 | 31.16 | $29.31 | 432800 |
| 2024-11-29 | 30.92 | $29.53 | 251800 |
| 2024-11-27 | 30.41 | $29.71 | 261700 |
| 2024-11-26 | 29.59 | $29.82 | 284200 |
| 2024-11-25 | 28.64 | $30.34 | 711700 |
| 2024-11-22 | 27.42 | $29.86 | 361800 |
| 2024-11-21 | 26.51 | $29.36 | 491700 |
| 2024-11-20 | 25.67 | $28.67 | 222000 |
| 2024-11-19 | 25.11 | $28.79 | 215400 |
| 2024-11-18 | 24.46 | $28.90 | 270800 |
| 2024-11-15 | 23.35 | $29.10 | 334300 |
| 2024-11-14 | 22.18 | $29.08 | 313800 |
| 2024-11-13 | 20.99 | $29.13 | 550400 |
| 2024-11-12 | 19.43 | $29.35 | 400800 |
| 2024-11-11 | 17.81 | $29.65 | 386000 |
| 2024-11-08 | 16.10 | $28.53 | 442400 |
| 2024-11-07 | 14.71 | $28.13 | 589700 |
| 2024-11-06 | 13.16 | $29.40 | 1.2M |
| 2024-11-05 | 11.53 | $25.83 | 426000 |
| 2024-11-04 | 11.63 | $25.36 | 236000 |
| 2024-11-01 | 12.04 | $25.66 | 260100 |
| 2024-10-31 | 12.11 | $25.58 | 307900 |
| 2024-10-30 | 12.13 | $26.04 | 314900 |
| 2024-10-29 | 12.00 | $25.91 | 625800 |
| 2024-10-28 | 11.87 | $26.33 | 781100 |
| 2024-10-25 | 11.79 | $24.38 | 715500 |
| 2024-10-24 | 12.05 | $25.43 | 478000 |
| 2024-10-23 | 12.22 | $25.48 | 554400 |
| 2024-10-22 | 12.50 | $25.30 | 382200 |
| 2024-10-21 | 12.93 | $25.12 | 573800 |
| 2024-10-18 | 13.23 | $26.04 | 543300 |
| 2024-10-17 | 12.57 | $26.43 | 409700 |
| 2024-10-16 | 11.88 | $26.24 | 369100 |
| 2024-10-15 | 11.10 | $25.82 | 495100 |
| 2024-10-14 | 10.28 | $25.41 | 249800 |
| 2024-10-11 | 10.00 | $25.23 | 274900 |
| 2024-10-10 | 9.85 | $24.47 | 308200 |
| 2024-10-09 | 10.32 | $24.57 | 296700 |
| 2024-10-08 | 10.86 | $24.30 | 453600 |
| 2024-10-07 | 11.21 | $24.21 | 197000 |
| 2024-10-04 | 11.38 | $24.30 | 256500 |
| 2024-10-03 | 11.67 | $23.98 | 307400 |
| 2024-10-02 | 11.62 | $24.03 | 350200 |
| 2024-10-01 | 11.67 | $24.37 | 342800 |
| 2024-09-30 | 11.95 | $25.23 | 413000 |
| 2024-09-27 | 12.42 | $24.81 | 275200 |
| 2024-09-26 | 13.06 | $24.82 | 319900 |
| 2024-09-25 | 13.74 | $24.70 | 324800 |
| 2024-09-24 | 14.00 | $25.13 | 530300 |
| 2024-09-23 | 14.59 | $25.32 | 384500 |
| 2024-09-20 | 15.31 | $25.45 | 1.8M |
| 2024-09-19 | 15.93 | $26.11 | 339100 |
| 2024-09-18 | 16.35 | $25.39 | 424100 |
| 2024-09-17 | 16.81 | $25.39 | 422100 |
| 2024-09-16 | 17.09 | $25.37 | 311100 |
| 2024-09-13 | 17.90 | $25.14 | 280100 |
| 2024-09-12 | 18.69 | $24.62 | 283300 |
| 2024-09-11 | 19.18 | $24.59 | 402800 |
| 2024-09-10 | 19.69 | $25.15 | 304100 |
| 2024-09-09 | 20.64 | $25.32 | 434200 |
| 2024-09-06 | 21.46 | $25.25 | 232000 |
| 2024-09-05 | 22.30 | $25.66 | 416500 |
| 2024-09-04 | 22.84 | $25.97 | 336300 |
| 2024-09-03 | 23.09 | $26.12 | 411900 |
| 2024-08-30 | 23.14 | $26.47 | 311700 |
| 2024-08-29 | 23.21 | $26.52 | 379700 |
| 2024-08-28 | 22.96 | $26.58 | 342200 |
| 2024-08-27 | 22.70 | $26.20 | 263300 |
| 2024-08-26 | 22.62 | $26.58 | 306700 |
| 2024-08-23 | 22.15 | $26.77 | 775800 |
| 2024-08-22 | 21.74 | $25.47 | 174900 |
| 2024-08-21 | 22.21 | $25.31 | 234700 |
| 2024-08-20 | 22.81 | $25.16 | 295100 |
| 2024-08-19 | 23.38 | $25.46 | 291100 |
| 2024-08-16 | 23.99 | $25.04 | 464500 |
| 2024-08-15 | 24.80 | $24.61 | 406800 |
| 2024-08-14 | 25.33 | $24.10 | 258000 |
| 2024-08-13 | 26.33 | $24.29 | 381400 |
| 2024-08-12 | 27.39 | $23.97 | 249000 |
| 2024-08-09 | 28.51 | $24.21 | 210700 |
| 2024-08-08 | 29.90 | $24.40 | 244100 |
| 2024-08-07 | 31.33 | $24.01 | 225200 |
| 2024-08-06 | 32.83 | $24.25 | 374800 |
| 2024-08-05 | 34.48 | $24.34 | 632000 |
| 2024-08-02 | 36.21 | $25.22 | 775500 |
| 2024-08-01 | 37.18 | $26.17 | 755200 |
| 2024-07-31 | 37.30 | $27.36 | 492200 |
| 2024-07-30 | 35.81 | $27.49 | 367500 |
| 2024-07-29 | 34.41 | $27.30 | 473800 |
| 2024-07-26 | 32.84 | $28.09 | 672200 |
| 2024-07-25 | 31.19 | $27.06 | 566600 |
| 2024-07-24 | 29.71 | $26.30 | 415300 |
| 2024-07-23 | 28.25 | $26.68 | 491200 |
| 2024-07-22 | 26.76 | $26.26 | 390200 |
| 2024-07-19 | 25.41 | $26.01 | 558300 |
| 2024-07-18 | 23.47 | $26.11 | 771500 |
| 2024-07-17 | 21.44 | $26.34 | 616800 |
| 2024-07-16 | 19.35 | $25.56 | 735700 |
| 2024-07-15 | 17.36 | $24.47 | 561700 |
| 2024-07-12 | 15.77 | $23.50 | 426100 |
| 2024-07-11 | 14.61 | $23.34 | 528100 |
| 2024-07-10 | 13.57 | $22.43 | 291700 |
| 2024-07-09 | 13.29 | $22.12 | 344000 |
| 2024-07-08 | 13.36 | $21.76 | 347200 |
| 2024-07-05 | 13.59 | $21.70 | 225200 |
| 2024-07-03 | 13.99 | $21.83 | 169200 |
| 2024-07-02 | 14.11 | $22.32 | 263500 |
| 2024-07-01 | 13.78 | $22.15 | 344100 |
| 2024-06-28 | 13.43 | $22.22 | 974900 |
| 2024-06-27 | 13.16 | $21.77 | 223700 |
| 2024-06-26 | 13.51 | $21.59 | 263400 |
| 2024-06-25 | 14.06 | $21.33 | 277200 |
| 2024-06-24 | 14.70 | $21.44 | 414500 |
| 2024-06-21 | 15.38 | $21.08 | 1.3M |
| 2024-06-20 | 15.83 | $21.20 | 229100 |
| 2024-06-18 | 16.30 | $21.18 | 232100 |
| 2024-06-17 | 16.89 | $21.16 | 336900 |
| 2024-06-14 | 17.39 | $20.90 | 374300 |
| 2024-06-13 | 17.62 | $21.04 | 319400 |
| 2024-06-12 | 18.05 | $21.30 | 462600 |
| 2024-06-11 | 18.67 | $20.81 | 393500 |
| 2024-06-10 | 18.15 | $20.93 | 404500 |
| 2024-06-07 | 17.83 | $21.44 | 295900 |
| 2024-06-06 | 17.90 | $21.63 | 216600 |
| 2024-06-05 | 18.14 | $21.44 | 322700 |
| 2024-06-04 | 18.22 | $21.42 | 315500 |
| 2024-06-03 | 18.35 | $21.69 | 278300 |
| 2024-05-31 | 18.70 | $22.30 | 415700 |
| 2024-05-30 | 19.66 | $22.08 | 423900 |
| 2024-05-29 | 20.68 | $21.96 | 435600 |
| 2024-05-28 | 21.34 | $22.24 | 522600 |
| 2024-05-24 | 22.36 | $22.59 | 534300 |
| 2024-05-23 | 23.37 | $22.56 | 275100 |
| 2024-05-22 | 24.14 | $23.08 | 228500 |
| 2024-05-21 | 24.33 | $23.32 | 198700 |
| 2024-05-20 | 24.32 | $23.18 | 247700 |
| 2024-05-17 | 24.14 | $23.66 | 276900 |
| 2024-05-16 | 23.16 | $23.61 | 257400 |
| 2024-05-15 | 22.29 | $23.73 | 332800 |
| 2024-05-14 | 21.37 | $23.78 | 248300 |
| 2024-05-13 | 20.45 | $23.65 | 281200 |
| 2024-05-10 | 19.55 | $23.72 | 279000 |
| 2024-05-09 | 18.69 | $23.55 | 291200 |
| 2024-05-08 | 17.91 | $23.33 | 196600 |
| 2024-05-07 | 17.23 | $23.33 | 271400 |
| 2024-05-06 | 16.20 | $23.37 | 279300 |
| 2024-05-03 | 15.15 | $23.29 | 252200 |
| 2024-05-02 | 14.04 | $23.08 | 288000 |
| 2024-05-01 | 13.13 | $22.69 | 427000 |
| 2024-04-30 | 12.34 | $22.11 | 273200 |
| 2024-04-29 | 12.02 | $22.28 | 287600 |
| 2024-04-26 | 11.29 | $22.57 | 465900 |
| 2024-04-25 | 10.52 | $22.36 | 367700 |
| 2024-04-24 | 9.96 | $22.55 | 304300 |
| 2024-04-23 | 9.21 | $22.60 | 378700 |
| 2024-04-22 | 8.42 | $21.95 | 303500 |
| 2024-04-19 | 7.99 | $21.89 | 476600 |
| 2024-04-18 | 7.81 | $21.06 | 358300 |
| 2024-04-17 | 8.12 | $20.86 | 228100 |
| 2024-04-16 | 8.35 | $20.79 | 212800 |
| 2024-04-15 | 8.36 | $21.07 | 272200 |
| 2024-04-12 | 8.51 | $21.18 | 232900 |
| 2024-04-11 | 8.44 | $21.20 | 241000 |
| 2024-04-10 | 8.39 | $21.12 | 431300 |
| 2024-04-09 | 8.33 | $22.12 | 199700 |
| 2024-04-08 | 8.19 | $21.90 | 177900 |
| 2024-04-05 | 8.27 | $21.63 | 175400 |
| 2024-04-04 | 8.54 | $21.71 | 389800 |
| 2024-04-03 | 8.82 | $21.57 | 246500 |
| 2024-04-02 | 9.17 | $21.59 | 380600 |
| 2024-04-01 | 9.54 | $21.90 | 266500 |
| 2024-03-28 | 9.66 | $22.42 | 351500 |
| 2024-03-27 | 9.57 | $22.25 | 254900 |
| 2024-03-26 | 9.87 | $21.36 | 276600 |
| 2024-03-25 | 9.96 | $21.53 | 148300 |
| 2024-03-22 | 10.27 | $21.56 | 262900 |
| 2024-03-21 | 10.61 | $21.92 | 509200 |
| 2024-03-20 | 10.97 | $21.94 | 372000 |
| 2024-03-19 | 11.55 | $21.12 | 355100 |
| 2024-03-18 | 11.13 | $21.04 | 357000 |
| 2024-03-15 | 10.71 | $21.37 | 1.0M |
| 2024-03-14 | 10.28 | $21.06 | 359500 |
| 2024-03-13 | 9.84 | $21.66 | 257500 |
| 2024-03-12 | 9.92 | $21.61 | 341600 |
| 2024-03-11 | 10.02 | $22.04 | 202600 |
| 2024-03-08 | 10.45 | $22.14 | 274000 |
| 2024-03-07 | 10.87 | $22.16 | 230300 |
| 2024-03-06 | 11.30 | $22.12 | 316400 |
| 2024-03-05 | 11.77 | $22.20 | 370200 |
| 2024-03-04 | 12.27 | $21.59 | 307400 |
| 2024-03-01 | 12.52 | $21.62 | 283500 |
| 2024-02-29 | 12.52 | $21.70 | 289700 |
| 2024-02-28 | 12.86 | $21.67 | 261500 |
| 2024-02-27 | 13.00 | $21.83 | 234900 |
| 2024-02-26 | 13.25 | $21.73 | 259300 |
| 2024-02-23 | 13.38 | $21.83 | 371000 |
| 2024-02-22 | 13.63 | $21.89 | 282500 |
| 2024-02-21 | 13.91 | $22.07 | 425700 |
| 2024-02-20 | 14.38 | $22.12 | 204500 |
| 2024-02-16 | 14.89 | $22.28 | 368500 |
| 2024-02-15 | 15.66 | $22.70 | 304800 |
| 2024-02-14 | 16.47 | $21.87 | 337100 |
| 2024-02-13 | 16.62 | $21.54 | 442300 |
| 2024-02-12 | 16.77 | $22.64 | 393200 |
| 2024-02-09 | 17.61 | $22.18 | 273300 |
| 2024-02-08 | 17.88 | $21.81 | 263100 |
| 2024-02-07 | 17.84 | $21.68 | 261900 |
| 2024-02-06 | 17.79 | $21.86 | 251200 |
| 2024-02-05 | 18.03 | $21.85 | 267000 |
| 2024-02-02 | 18.15 | $22.13 | 336600 |
| 2024-02-01 | 18.43 | $22.36 | 583800 |
| 2024-01-31 | 18.73 | $22.42 | 397600 |
| 2024-01-30 | 19.48 | $23.38 | 341300 |
| 2024-01-29 | 20.04 | $23.53 | 358600 |
| 2024-01-26 | 20.65 | $22.86 | 348700 |
| 2024-01-25 | 21.64 | $23.26 | 407500 |
| 2024-01-24 | 22.02 | $23.45 | 334600 |
| 2024-01-23 | 21.99 | $23.32 | 387500 |
| 2024-01-22 | 21.96 | $23.68 | 428400 |
| 2024-01-19 | 22.04 | $22.93 | 411400 |
| 2024-01-18 | 22.74 | $22.32 | 199700 |
| 2024-01-17 | 23.88 | $22.34 | 337100 |
| 2024-01-16 | 25.08 | $22.22 | 304000 |
| 2024-01-12 | 26.12 | $22.92 | 308000 |
| 2024-01-11 | 26.61 | $23.09 | 650900 |
| 2024-01-10 | 27.46 | $23.28 | 263700 |
| 2024-01-09 | 27.98 | $23.16 | 237600 |
| 2024-01-08 | 28.54 | $23.40 | 319000 |
| 2024-01-05 | 29.12 | $23.03 | 327400 |
| 2024-01-04 | 29.85 | $23.03 | 255300 |
| 2024-01-03 | 30.34 | $22.91 | 314400 |
| 2024-01-02 | 30.85 | $23.66 | 318800 |
| 2023-12-29 | 30.76 | $23.75 | 258500 |
| 2023-12-28 | 30.36 | $24.23 | 220800 |
| 2023-12-27 | 29.32 | $24.28 | 219900 |
| 2023-12-26 | 28.22 | $24.18 | 244100 |
| 2023-12-22 | 27.08 | $23.85 | 339500 |
| 2023-12-21 | 26.01 | $23.70 | 344600 |
| 2023-12-20 | 25.03 | $23.56 | 592100 |
| 2023-12-19 | 23.75 | $24.00 | 477100 |
| 2023-12-18 | 22.52 | $23.56 | 394900 |
| 2023-12-15 | 21.37 | $23.63 | 2.3M |
| 2023-12-14 | 19.97 | $24.01 | 474600 |
| 2023-12-13 | 18.45 | $23.56 | 575200 |
| 2023-12-12 | 17.26 | $22.43 | 342000 |
| 2023-12-11 | 16.51 | $22.73 | 439500 |
| 2023-12-08 | 15.65 | $22.65 | 362300 |
| 2023-12-07 | 14.75 | $22.43 | 268800 |
| 2023-12-06 | 14.02 | $21.92 | 423800 |
| 2023-12-05 | 13.15 | $21.60 | 409800 |
| 2023-12-04 | 12.74 | $21.70 | 333900 |
| 2023-12-01 | 12.43 | $21.25 | 289800 |
| 2023-11-30 | 12.34 | $20.21 | 252200 |
| 2023-11-29 | 12.89 | $20.54 | 277500 |
| 2023-11-28 | 13.29 | $20.30 | 258700 |
| 2023-11-27 | 13.83 | $20.34 | 212100 |
| 2023-11-24 | 14.39 | $20.38 | 84300 |
| 2023-11-22 | 14.93 | $20.40 | 172200 |
| 2023-11-21 | 15.50 | $20.24 | 164900 |
| 2023-11-20 | 16.10 | $20.75 | 257300 |
| 2023-11-17 | 16.01 | $20.92 | 379600 |
| 2023-11-16 | 15.91 | $20.53 | 178400 |
| 2023-11-15 | 15.86 | $20.79 | 222400 |
| 2023-11-14 | 15.62 | $20.61 | 384000 |
| 2023-11-13 | 15.43 | $19.22 | 152300 |
| 2023-11-10 | 15.90 | $19.24 | 213100 |
| 2023-11-09 | 16.46 | $19.20 | 283500 |
| 2023-11-08 | 17.05 | $19.46 | 345500 |
| 2023-11-07 | 17.91 | $19.71 | 203600 |
| 2023-11-06 | 18.51 | $19.89 | 349800 |
| 2023-11-03 | 19.04 | $20.09 | 489600 |
| 2023-11-02 | 19.44 | $19.65 | 434100 |
| 2023-11-01 | 20.05 | $18.48 | 279300 |
| 2023-10-31 | 19.80 | $18.50 | 245700 |
| 2023-10-30 | 18.97 | $18.45 | 259000 |
| 2023-10-27 | 17.99 | $18.17 | 366100 |
| 2023-10-26 | 16.71 | $18.13 | 507100 |
| 2023-10-25 | 15.37 | $17.37 | 605500 |
| 2023-10-24 | 13.95 | $18.58 | 370100 |
| 2023-10-23 | 13.45 | $18.95 | 386500 |
| 2023-10-20 | 13.34 | $19.12 | 472000 |
| 2023-10-19 | 13.40 | $19.49 | 259500 |
| 2023-10-18 | 13.94 | $19.74 | 215300 |
| 2023-10-17 | 14.46 | $20.26 | 346700 |
| 2023-10-16 | 15.00 | $19.78 | 320100 |
| 2023-10-13 | 15.01 | $19.23 | 191800 |
| 2023-10-12 | 15.03 | $19.60 | 177900 |
| 2023-10-11 | 15.41 | $19.78 | 155400 |
| 2023-10-10 | 16.06 | $19.76 | 207500 |
| 2023-10-09 | 16.71 | $19.67 | 206600 |
| 2023-10-06 | 17.29 | $19.72 | 332600 |
| 2023-10-05 | 18.09 | $19.81 | 587000 |
| 2023-10-04 | 18.62 | $19.40 | 297500 |
| 2023-10-03 | 18.73 | $19.33 | 361600 |
| 2023-10-02 | 18.88 | $19.47 | 367100 |
| 2023-09-29 | 18.76 | $19.60 | 382600 |
| 2023-09-28 | 18.84 | $19.41 | 418900 |
| 2023-09-27 | 18.63 | $19.19 | 273800 |
| 2023-09-26 | 18.12 | $19.23 | 409400 |
| 2023-09-25 | 17.67 | $19.56 | 189300 |
| 2023-09-22 | 16.97 | $19.31 | 182500 |
| 2023-09-21 | 16.23 | $19.48 | 218800 |
| 2023-09-20 | 15.51 | $19.60 | 183300 |
| 2023-09-19 | 15.02 | $19.88 | 243900 |
| 2023-09-18 | 14.61 | $19.93 | 262900 |
| 2023-09-15 | 14.32 | $20.27 | 1.4M |
| 2023-09-14 | 14.25 | $20.61 | 301000 |
| 2023-09-13 | 14.44 | $20.25 | 251900 |
| 2023-09-12 | 14.37 | $20.35 | 236800 |
| 2023-09-11 | 14.50 | $20.27 | 226800 |
| 2023-09-08 | 14.65 | $20.42 | 364700 |
| 2023-09-07 | 14.89 | $20.46 | 278200 |
| 2023-09-06 | 15.04 | $20.39 | 198400 |
| 2023-09-05 | 15.41 | $20.65 | 348800 |
| 2023-09-01 | 16.19 | $21.60 | 286000 |
| 2023-08-31 | 16.74 | $20.78 | 301400 |
| 2023-08-30 | 17.14 | $20.92 | 169300 |
| 2023-08-29 | 17.76 | $21.17 | 146500 |
| 2023-08-28 | 18.67 | $21.17 | 154700 |
| 2023-08-25 | 19.54 | $20.88 | 130200 |
| 2023-08-24 | 20.42 | $20.94 | 243500 |
| 2023-08-23 | 21.23 | $20.76 | 197700 |
| 2023-08-22 | 21.90 | $20.73 | 198400 |
| 2023-08-21 | 22.62 | $21.34 | 268000 |
| 2023-08-18 | 23.67 | $21.51 | 401500 |
| 2023-08-17 | 24.78 | $21.35 | 173600 |
| 2023-08-16 | 26.05 | $21.28 | 166300 |
| 2023-08-15 | 27.39 | $21.33 | 336700 |
| 2023-08-14 | 28.80 | $22.01 | 250300 |
| 2023-08-11 | 29.78 | $22.40 | 272300 |
| 2023-08-10 | 30.51 | $22.62 | 458800 |
| 2023-08-09 | 30.78 | $22.90 | 196500 |
| 2023-08-08 | 31.16 | $23.11 | 154400 |
| 2023-08-07 | 31.57 | $23.39 | 181500 |
| 2023-08-04 | 31.08 | $23.20 | 174300 |
| 2023-08-03 | 30.57 | $23.12 | 210700 |
| 2023-08-02 | 30.06 | $22.88 | 220900 |
| 2023-08-01 | 29.78 | $22.92 | 266900 |
| 2023-07-31 | 29.49 | $23.09 | 314800 |
| 2023-07-28 | 28.77 | $23.03 | 328300 |
| 2023-07-27 | 27.79 | $22.98 | 460100 |
| 2023-07-26 | 26.77 | $23.53 | 246000 |
| 2023-07-25 | 25.33 | $22.82 | 260000 |
| 2023-07-24 | 23.99 | $22.95 | 272400 |
| 2023-07-21 | 22.66 | $22.72 | 496900 |
| 2023-07-20 | 21.25 | $23.89 | 381400 |
| 2023-07-19 | 20.18 | $24.02 | 449400 |
| 2023-07-18 | 19.04 | $23.05 | 375000 |
| 2023-07-17 | 18.24 | $22.34 | 237700 |
| 2023-07-14 | 17.78 | $21.90 | 216700 |
| 2023-07-13 | 17.47 | $22.06 | 214800 |
| 2023-07-12 | 16.86 | $21.80 | 361300 |
| 2023-07-11 | 16.27 | $21.44 | 301200 |
| 2023-07-10 | 15.94 | $21.51 | 513300 |
| 2023-07-07 | 15.53 | $20.56 | 281200 |
| 2023-07-06 | 16.01 | $20.08 | 263000 |
| 2023-07-05 | 16.68 | $20.40 | 217000 |
| 2023-07-03 | 17.21 | $20.71 | 100200 |
| 2023-06-30 | 17.67 | $20.44 | 235500 |
| 2023-06-29 | 18.14 | $20.86 | 197000 |
| 2023-06-28 | 18.86 | $20.58 | 241200 |
| 2023-06-27 | 19.64 | $20.55 | 225000 |
| 2023-06-26 | 20.46 | $20.44 | 247800 |
| 2023-06-23 | 21.51 | $20.39 | 826000 |
| 2023-06-22 | 22.41 | $20.66 | 273600 |
| 2023-06-21 | 23.48 | $21.36 | 353500 |
| 2023-06-20 | 23.71 | $21.79 | 326000 |
| 2023-06-16 | 23.85 | $21.73 | 1.4M |
| 2023-06-15 | 24.00 | $21.86 | 343800 |
| 2023-06-14 | 24.11 | $21.55 | 357500 |
| 2023-06-13 | 24.23 | $22.10 | 337800 |
| 2023-06-12 | 24.39 | $21.46 | 298300 |
| 2023-06-09 | 24.65 | $21.77 | 210700 |
| 2023-06-08 | 24.55 | $22.06 | 272300 |
| 2023-06-07 | 24.46 | $22.27 | 544600 |
| 2023-06-06 | 24.35 | $21.35 | 430100 |
| 2023-06-05 | 24.80 | $20.15 | 326300 |
| 2023-06-02 | 25.91 | $20.85 | 394100 |
| 2023-06-01 | 27.08 | $19.48 | 257800 |
| 2023-05-31 | 27.52 | $18.96 | 318500 |
| 2023-05-30 | 27.66 | $19.70 | 210900 |
| 2023-05-26 | 28.26 | $19.66 | 165900 |
| 2023-05-25 | 28.84 | $19.57 | 211800 |
| 2023-05-24 | 29.61 | $19.86 | 250600 |
| 2023-05-23 | 30.46 | $19.88 | 280600 |
| 2023-05-22 | 31.41 | $19.64 | 253300 |
| 2023-05-19 | 31.82 | $19.01 | 260400 |
| 2023-05-18 | 32.24 | $19.48 | 303200 |
| 2023-05-17 | 32.98 | $19.55 | 386500 |
| 2023-05-16 | 33.76 | $18.28 | 214400 |
| 2023-05-15 | 33.58 | $18.60 | 161800 |
| 2023-05-12 | 33.40 | $18.29 | 190400 |
| 2023-05-11 | 32.69 | $18.20 | 224000 |
| 2023-05-10 | 32.00 | $18.68 | 222000 |
| 2023-05-09 | 31.44 | $18.72 | 193900 |
| 2023-05-08 | 30.86 | $18.93 | 326500 |
| 2023-05-05 | 30.44 | $19.67 | 355800 |
| 2023-05-04 | 30.18 | $18.94 | 342900 |
| 2023-05-03 | 29.29 | $19.42 | 347400 |
| 2023-05-02 | 28.84 | $19.50 | 392100 |
| 2023-05-01 | 28.37 | $20.42 | 290100 |
| 2023-04-28 | 28.54 | $20.70 | 371700 |
| 2023-04-27 | 28.81 | $20.48 | 289000 |
| 2023-04-26 | 28.64 | $19.96 | 313800 |
| 2023-04-25 | 28.12 | $19.98 | 295100 |
| 2023-04-24 | 27.66 | $20.55 | 325500 |
| 2023-04-21 | 27.54 | $20.69 | 374400 |
| 2023-04-20 | 27.37 | $20.67 | 290700 |
| 2023-04-19 | 27.36 | $20.88 | 243100 |
| 2023-04-18 | 27.35 | $20.44 | 275700 |
| 2023-04-17 | 27.15 | $20.87 | 339600 |
| 2023-04-14 | 26.97 | $20.49 | 321500 |
| 2023-04-13 | 26.80 | $20.84 | 295400 |
| 2023-04-12 | 26.28 | $20.57 | 274400 |
| 2023-04-11 | 25.83 | $20.87 | 383800 |
| 2023-04-10 | 25.57 | $21.17 | 359000 |
| 2023-04-06 | 25.36 | $21.07 | 263800 |
| 2023-04-05 | 25.15 | $21.11 | 362200 |
| 2023-04-04 | 24.79 | $21.17 | 450400 |
| 2023-04-03 | 24.42 | $21.60 | 365200 |
| 2023-03-31 | 24.36 | $21.77 | 399400 |
| 2023-03-30 | 24.17 | $21.37 | 297900 |
| 2023-03-29 | 23.97 | $21.98 | 317500 |
| 2023-03-28 | 23.94 | $22.03 | 540000 |
| 2023-03-27 | 24.00 | $22.54 | 575200 |
| 2023-03-24 | 24.40 | $22.97 | 642700 |
| 2023-03-23 | 24.49 | $22.22 | 1.2M |
| 2023-03-22 | 24.45 | $22.08 | 743300 |
| 2023-03-21 | 24.67 | $23.08 | 860800 |
| 2023-03-20 | 25.12 | $21.30 | 507700 |
| 2023-03-17 | 24.72 | $21.49 | 1.6M |
| 2023-03-16 | 23.91 | $22.40 | 480800 |
| 2023-03-15 | 23.06 | $21.55 | 632800 |
| 2023-03-14 | 21.17 | $21.93 | 606400 |
| 2023-03-13 | 19.43 | $21.56 | 1.1M |
| 2023-03-10 | 17.36 | $22.15 | 536800 |
| 2023-03-09 | 15.66 | $22.17 | 390600 |
| 2023-03-08 | 14.36 | $23.35 | 230200 |
| 2023-03-07 | 13.74 | $23.30 | 234000 |
| 2023-03-06 | 13.14 | $24.03 | 418900 |
| 2023-03-03 | 13.13 | $24.63 | 167000 |
| 2023-03-02 | 13.46 | $24.38 | 166700 |
| 2023-03-01 | 13.81 | $24.90 | 258300 |
| 2023-02-28 | 14.37 | $24.64 | 309900 |
| 2023-02-27 | 14.98 | $24.89 | 207600 |
| 2023-02-24 | 15.29 | $25.07 | 202700 |
| 2023-02-23 | 16.01 | $25.14 | 155800 |
| 2023-02-22 | 16.63 | $25.07 | 289500 |
| 2023-02-21 | 17.18 | $25.08 | 215300 |
| 2023-02-17 | 17.75 | $25.52 | 217000 |
| 2023-02-16 | 18.29 | $25.03 | 152100 |
| 2023-02-15 | 19.18 | $25.38 | 151400 |
| 2023-02-14 | 20.06 | $25.28 | 184000 |
| 2023-02-13 | 20.87 | $25.63 | 162400 |
| 2023-02-10 | 21.34 | $25.71 | 156300 |
| 2023-02-09 | 21.89 | $25.66 | 178700 |
| 2023-02-08 | 22.35 | $25.94 | 173400 |
| 2023-02-07 | 22.61 | $26.13 | 226600 |
| 2023-02-06 | 22.89 | $25.96 | 223700 |
| 2023-02-03 | 23.09 | $26.24 | 391700 |
| 2023-02-02 | 23.29 | $26.06 | 329400 |
| 2023-02-01 | 23.80 | $25.54 | 402600 |
| 2023-01-31 | 24.43 | $25.33 | 395900 |
| 2023-01-30 | 25.53 | $24.34 | 326900 |
| 2023-01-27 | 26.43 | $24.26 | 558500 |
| 2023-01-26 | 27.38 | $23.38 | 204900 |
| 2023-01-25 | 26.90 | $23.12 | 179000 |
| 2023-01-24 | 26.24 | $23.34 | 214300 |
| 2023-01-23 | 25.79 | $23.54 | 299400 |
| 2023-01-20 | 25.39 | $23.56 | 359100 |
| 2023-01-19 | 24.90 | $23.27 | 266400 |
| 2023-01-18 | 24.15 | $23.41 | 267500 |
| 2023-01-17 | 23.50 | $24.24 | 213200 |
| 2023-01-13 | 23.32 | $24.66 | 261800 |
| 2023-01-12 | 23.20 | $24.85 | 315000 |
| 2023-01-11 | 23.43 | $24.92 | 305200 |
| 2023-01-10 | 23.39 | $24.91 | 277400 |
| 2023-01-09 | 23.35 | $24.73 | 278200 |
| 2023-01-06 | 23.46 | $25.49 | 364500 |
| 2023-01-05 | 23.76 | $24.84 | 320000 |
| 2023-01-04 | 23.28 | $24.69 | 386500 |
| 2023-01-03 | 22.87 | $24.43 | 393500 |
| 2022-12-30 | 22.04 | $24.23 | 201200 |
| 2022-12-29 | 21.70 | $24.37 | 188000 |
| 2022-12-28 | 21.35 | $24.01 | 185000 |
| 2022-12-27 | 20.96 | $24.28 | 139100 |
| 2022-12-23 | 20.65 | $24.28 | 157800 |
| 2022-12-22 | 20.32 | $24.06 | 251500 |
| 2022-12-21 | 19.95 | $24.29 | 376700 |
| 2022-12-20 | 20.16 | $23.83 | 364300 |
| 2022-12-19 | 20.01 | $23.90 | 377600 |
| 2022-12-16 | 19.77 | $23.66 | 2.2M |
| 2022-12-15 | 19.17 | $23.59 | 359000 |
| 2022-12-14 | 18.58 | $24.13 | 406000 |
| 2022-12-13 | 18.29 | $24.71 | 603000 |
| 2022-12-12 | 18.38 | $24.95 | 262500 |
| 2022-12-09 | 18.08 | $24.95 | 226400 |
| 2022-12-08 | 17.87 | $25.22 | 176500 |
| 2022-12-07 | 17.65 | $25.08 | 256800 |
| 2022-12-06 | 17.42 | $25.09 | 355900 |
| 2022-12-05 | 17.67 | $25.28 | 418400 |
| 2022-12-02 | 18.33 | $26.68 | 294000 |
| 2022-12-01 | 18.57 | $26.61 | 344800 |
| 2022-11-30 | 18.90 | $26.43 | 634200 |
| 2022-11-29 | 19.41 | $26.05 | 296700 |
| 2022-11-28 | 19.96 | $25.86 | 327500 |
| 2022-11-25 | 20.65 | $25.99 | 92200 |
| 2022-11-23 | 20.65 | $25.95 | 202100 |
| 2022-11-22 | 20.64 | $26.05 | 274800 |
| 2022-11-21 | 20.65 | $25.61 | 225100 |
| 2022-11-18 | 20.99 | $25.41 | 396600 |
| 2022-11-17 | 21.39 | $25.03 | 194300 |
| 2022-11-16 | 22.15 | $25.19 | 255500 |
| 2022-11-15 | 22.63 | $25.70 | 237700 |
| 2022-11-14 | 22.79 | $25.53 | 265500 |
| 2022-11-11 | 22.89 | $25.71 | 218700 |
| 2022-11-10 | 22.87 | $26.11 | 352100 |
| 2022-11-09 | 22.63 | $25.27 | 318900 |
| 2022-11-08 | 22.69 | $25.81 | 335300 |
| 2022-11-07 | 22.28 | $25.91 | 298600 |
| 2022-11-04 | 21.85 | $25.81 | 270100 |
| 2022-11-03 | 21.55 | $25.15 | 222900 |
| 2022-11-02 | 21.63 | $25.33 | 444000 |
| 2022-11-01 | 21.30 | $26.07 | 308300 |
| 2022-10-31 | 19.90 | $26.07 | 482500 |
| 2022-10-28 | 18.56 | $25.85 | 505700 |
| 2022-10-27 | 17.34 | $24.96 | 246300 |
| 2022-10-26 | 16.42 | $24.59 | 350400 |
| 2022-10-25 | 15.66 | $24.52 | 493000 |
| 2022-10-24 | 14.98 | $24.38 | 362500 |
| 2022-10-21 | 14.38 | $23.71 | 382800 |
| 2022-10-20 | 14.08 | $23.12 | 366800 |
| 2022-10-19 | 14.06 | $23.90 | 294000 |
| 2022-10-18 | 13.15 | $23.81 | 292700 |
| 2022-10-17 | 12.02 | $23.81 | 345500 |
| 2022-10-14 | 10.99 | $23.27 | 315900 |
| 2022-10-13 | 10.03 | $23.37 | 317900 |
| 2022-10-12 | 9.35 | $22.09 | 240100 |
| 2022-10-11 | 9.75 | $22.15 | 389700 |
| 2022-10-10 | 10.24 | $22.09 | 190600 |
| 2022-10-07 | 10.71 | $21.80 | 348200 |
| 2022-10-06 | 11.21 | $22.27 | 226300 |
| 2022-10-05 | 11.50 | $22.31 | 184500 |
| 2022-10-04 | 11.80 | $22.44 | 309800 |
| 2022-10-03 | 12.12 | $21.56 | 300700 |
| 2022-09-30 | 12.09 | $21.08 | 403800 |
| 2022-09-29 | 12.06 | $21.35 | 275800 |
| 2022-09-28 | 12.12 | $21.66 | 418600 |
| 2022-09-27 | 12.41 | $21.45 | 267000 |
| 2022-09-26 | 12.72 | $21.68 | 253600 |
| 2022-09-23 | 13.38 | $21.82 | 290000 |
| 2022-09-22 | 14.01 | $21.96 | 265500 |
| 2022-09-21 | 14.47 | $22.26 | 268900 |
| 2022-09-20 | 14.49 | $22.40 | 226800 |
| 2022-09-19 | 14.74 | $22.44 | 264300 |
| 2022-09-16 | 14.99 | $21.99 | 997400 |
| 2022-09-15 | 15.74 | $21.84 | 282000 |
| 2022-09-14 | 16.41 | $21.57 | 268700 |
| 2022-09-13 | 16.98 | $21.50 | 297100 |
| 2022-09-12 | 17.67 | $22.12 | 310000 |
| 2022-09-09 | 18.25 | $21.87 | 234600 |
| 2022-09-08 | 19.02 | $21.59 | 252600 |
| 2022-09-07 | 19.82 | $21.28 | 318000 |
| 2022-09-06 | 20.29 | $21.10 | 317500 |
| 2022-09-02 | 20.78 | $21.43 | 214100 |
| 2022-09-01 | 21.73 | $21.48 | 270500 |
| 2022-08-31 | 22.26 | $21.58 | 203400 |
| 2022-08-30 | 23.11 | $21.96 | 243900 |
| 2022-08-29 | 24.14 | $21.77 | 226600 |
| 2022-08-26 | 25.33 | $22.29 | 369100 |
| 2022-08-25 | 26.23 | $22.74 | 255600 |
| 2022-08-24 | 26.71 | $22.56 | 160600 |
| 2022-08-23 | 27.53 | $22.60 | 166000 |
| 2022-08-22 | 28.09 | $22.86 | 256900 |
| 2022-08-19 | 28.39 | $23.36 | 777300 |
| 2022-08-18 | 28.03 | $23.68 | 163900 |
| 2022-08-17 | 27.20 | $23.64 | 228900 |
| 2022-08-16 | 26.38 | $23.75 | 284800 |
| 2022-08-15 | 25.35 | $23.58 | 199200 |
| 2022-08-12 | 24.49 | $23.34 | 185500 |
| 2022-08-11 | 23.76 | $22.91 | 267100 |
| 2022-08-10 | 23.28 | $22.60 | 271200 |
| 2022-08-09 | 22.95 | $22.40 | 316900 |
| 2022-08-08 | 22.90 | $22.26 | 211400 |
| 2022-08-05 | 22.86 | $22.29 | 188300 |
| 2022-08-04 | 22.91 | $22.11 | 198500 |
| 2022-08-03 | 22.67 | $22.20 | 228200 |
| 2022-08-02 | 22.42 | $21.96 | 262000 |
| 2022-08-01 | 22.10 | $22.43 | 284500 |
| 2022-07-29 | 21.43 | $22.34 | 271700 |
| 2022-07-28 | 20.87 | $22.10 | 238200 |
| 2022-07-27 | 20.46 | $22.08 | 315100 |
| 2022-07-26 | 20.02 | $21.94 | 274000 |
| 2022-07-25 | 19.71 | $21.95 | 438500 |
| 2022-07-22 | 19.43 | $21.46 | 467700 |
| 2022-07-21 | 19.41 | $20.98 | 317600 |
| 2022-07-20 | 19.88 | $20.86 | 327700 |
| 2022-07-19 | 20.43 | $20.71 | 439300 |
| 2022-07-18 | 21.23 | $19.95 | 283000 |
| 2022-07-15 | 22.03 | $19.69 | 281400 |
| 2022-07-14 | 22.47 | $19.02 | 168100 |
| 2022-07-13 | 22.11 | $19.38 | 241000 |
| 2022-07-12 | 22.09 | $19.63 | 206200 |
| 2022-07-11 | 22.45 | $19.69 | 166900 |
| 2022-07-08 | 22.69 | $19.84 | 222100 |
| 2022-07-07 | 23.03 | $19.74 | 276200 |
| 2022-07-06 | 23.48 | $19.82 | 393500 |
| 2022-07-05 | 23.52 | $19.78 | 512100 |
| 2022-07-01 | 23.39 | $19.78 | 352400 |
| 2022-06-30 | 23.41 | $19.40 | 444100 |
| 2022-06-29 | 23.12 | $19.44 | 267700 |
| 2022-06-28 | 23.10 | $19.67 | 262400 |
| 2022-06-27 | 23.29 | $19.72 | 325700 |
| 2022-06-24 | 23.53 | $19.74 | 877200 |
| 2022-06-23 | 23.68 | $19.41 | 203800 |
| 2022-06-22 | 23.83 | $19.70 | 365500 |
| 2022-06-21 | 24.15 | $19.79 | 333400 |
| 2022-06-17 | 24.25 | $19.33 | 844900 |
| 2022-06-16 | 24.13 | $19.09 | 443300 |
| 2022-06-15 | 23.66 | $19.68 | 392100 |
| 2022-06-14 | 23.53 | $19.55 | 333400 |
| 2022-06-13 | 23.38 | $19.36 | 396100 |
| 2022-06-10 | 22.38 | $19.66 | 428300 |
| 2022-06-09 | 21.53 | $20.01 | 341200 |
| 2022-06-08 | 21.00 | $20.63 | 173300 |
| 2022-06-07 | 20.95 | $21.08 | 201800 |
| 2022-06-06 | 21.07 | $21.05 | 676200 |
| 2022-06-03 | 21.29 | $20.77 | 239400 |
| 2022-06-02 | 21.42 | $21.10 | 315300 |
| 2022-06-01 | 21.57 | $20.70 | 490500 |
| 2022-05-31 | 21.66 | $20.98 | 355400 |
| 2022-05-27 | 21.91 | $21.35 | 228400 |
| 2022-05-26 | 22.57 | $21.20 | 330600 |
| 2022-05-25 | 23.13 | $20.93 | 303200 |
| 2022-05-24 | 23.56 | $20.73 | 258700 |
| 2022-05-23 | 23.59 | $20.75 | 273200 |
| 2022-05-20 | 23.86 | $20.37 | 325000 |
| 2022-05-19 | 23.47 | $20.07 | 425300 |
| 2022-05-18 | 23.19 | $20.46 | 466600 |
| 2022-05-17 | 23.15 | $20.71 | 242200 |
| 2022-05-16 | 23.14 | $20.04 | 249500 |
| 2022-05-13 | 22.96 | $20.20 | 213500 |
| 2022-05-12 | 22.95 | $20.28 | 280100 |
| 2022-05-11 | 22.66 | $20.13 | 261900 |
| 2022-05-10 | 22.54 | $20.26 | 358000 |
| 2022-05-09 | 22.41 | $20.62 | 267000 |
| 2022-05-06 | 22.57 | $20.70 | 308300 |
| 2022-05-05 | 22.76 | $21.02 | 280800 |
| 2022-05-04 | 23.10 | $21.45 | 316100 |
| 2022-05-03 | 23.47 | $20.85 | 289000 |
| 2022-05-02 | 23.43 | $20.81 | 383300 |
| 2022-04-29 | 23.31 | $20.45 | 376800 |
| 2022-04-28 | 23.18 | $21.06 | 391600 |
| 2022-04-27 | 23.27 | $20.60 | 374300 |
| 2022-04-26 | 22.64 | $20.94 | 349000 |
| 2022-04-25 | 22.20 | $21.72 | 562000 |
| 2022-04-22 | 21.81 | $21.59 | 362900 |
| 2022-04-21 | 21.71 | $22.67 | 293500 |
| 2022-04-20 | 22.25 | $22.91 | 259100 |
| 2022-04-19 | 23.04 | $22.62 | 255800 |
| 2022-04-18 | 23.38 | $21.89 | 194500 |
| 2022-04-14 | 22.91 | $21.78 | 319400 |
| 2022-04-13 | 22.42 | $22.01 | 349500 |
| 2022-04-12 | 21.65 | $21.48 | 266300 |
| 2022-04-11 | 20.93 | $21.67 | 235200 |
| 2022-04-08 | 20.29 | $21.75 | 290000 |
| 2022-04-07 | 19.65 | $21.87 | 308900 |
| 2022-04-06 | 18.98 | $22.10 | 377400 |
| 2022-04-05 | 18.51 | $22.49 | 378500 |
| 2022-04-04 | 18.20 | $22.73 | 533300 |
| 2022-04-01 | 17.91 | $23.03 | 498200 |
| 2022-03-31 | 17.75 | $23.05 | 352000 |
| 2022-03-30 | 17.78 | $23.65 | 565800 |
| 2022-03-29 | 18.16 | $24.23 | 353400 |
| 2022-03-28 | 18.86 | $23.87 | 238600 |
| 2022-03-25 | 19.09 | $24.00 | 253800 |
| 2022-03-24 | 19.35 | $23.62 | 278900 |
| 2022-03-23 | 19.15 | $23.34 | 332100 |
| 2022-03-22 | 19.04 | $24.31 | 213200 |
| 2022-03-21 | 19.55 | $23.97 | 430500 |
| 2022-03-18 | 20.08 | $24.53 | 1.4M |
| 2022-03-17 | 20.47 | $24.24 | 380700 |
| 2022-03-16 | 21.07 | $24.54 | 458900 |
| 2022-03-15 | 21.54 | $23.82 | 372500 |
| 2022-03-14 | 21.55 | $23.85 | 367000 |
| 2022-03-11 | 21.70 | $24.00 | 347000 |
| 2022-03-10 | 21.41 | $23.63 | 337400 |
| 2022-03-09 | 20.58 | $23.57 | 414200 |
| 2022-03-08 | 19.81 | $22.98 | 343700 |
| 2022-03-07 | 18.70 | $22.92 | 310900 |
| 2022-03-04 | 17.54 | $23.68 | 271700 |
| 2022-03-03 | 16.61 | $24.39 | 231700 |
| 2022-03-02 | 16.05 | $24.47 | 215700 |
| 2022-03-01 | 15.46 | $23.48 | 396100 |
| 2022-02-28 | 14.60 | $24.58 | 324500 |
| 2022-02-25 | 13.80 | $25.04 | 252200 |
| 2022-02-24 | 13.43 | $24.17 | 283700 |
| 2022-02-23 | 11.98 | $24.70 | 244200 |
| 2022-02-22 | 11.58 | $25.09 | 231800 |
| 2022-02-18 | 11.51 | $25.35 | 200400 |
| 2022-02-17 | 11.53 | $25.19 | 213100 |
| 2022-02-16 | 11.58 | $25.66 | 176000 |
| 2022-02-15 | 12.05 | $25.62 | 213100 |
| 2022-02-14 | 12.39 | $25.04 | 291500 |
| 2022-02-11 | 12.74 | $25.36 | 297700 |
| 2022-02-10 | 13.29 | $25.41 | 349000 |
| 2022-02-09 | 13.99 | $25.44 | 278400 |
| 2022-02-08 | 14.60 | $26.01 | 275400 |
| 2022-02-07 | 15.20 | $25.18 | 208600 |
| 2022-02-04 | 15.33 | $25.17 | 302000 |
| 2022-02-03 | 15.46 | $25.16 | 319000 |
| 2022-02-02 | 15.81 | $25.25 | 362000 |
| 2022-02-01 | 15.73 | $25.38 | 353500 |
| 2022-01-31 | 15.65 | $25.21 | 634100 |
| 2022-01-28 | 15.25 | $24.86 | 385100 |
| 2022-01-27 | 14.83 | $24.79 | 276600 |
| 2022-01-26 | 14.77 | $25.47 | 355300 |
| 2022-01-25 | 15.12 | $25.85 | 238300 |
| 2022-01-24 | 15.36 | $25.75 | 394800 |
| 2022-01-21 | 15.33 | $25.10 | 490400 |
| 2022-01-20 | 15.52 | $25.21 | 241400 |
| 2022-01-19 | 15.81 | $25.71 | 187500 |
| 2022-01-18 | 16.61 | $26.37 | 250300 |
| 2022-01-14 | 16.72 | $26.73 | 204700 |
| 2022-01-13 | 16.84 | $26.48 | 168200 |
| 2022-01-12 | 16.68 | $26.29 | 277600 |
| 2022-01-11 | 16.71 | $26.34 | 214900 |
| 2022-01-10 | 16.59 | $26.52 | 267700 |
| 2022-01-07 | 16.13 | $26.50 | 280200 |
| 2022-01-06 | 15.71 | $26.35 | 272300 |
| 2022-01-05 | 15.48 | $25.39 | 252600 |
| 2022-01-04 | 15.74 | $25.36 | 213100 |
| 2022-01-03 | 16.05 | $24.85 | 238000 |
| 2021-12-31 | 16.85 | $24.38 | 218000 |
| 2021-12-30 | 16.88 | $24.29 | 227400 |
| 2021-12-29 | 16.97 | $24.48 | 192700 |
| 2021-12-28 | 16.97 | $24.47 | 195900 |
| 2021-12-27 | 16.97 | $24.48 | 173700 |
| 2021-12-23 | 17.36 | $24.19 | 148100 |
| 2021-12-22 | 17.76 | $24.13 | 245400 |
| 2021-12-21 | 17.80 | $23.86 | 355600 |
| 2021-12-20 | 17.74 | $23.11 | 619500 |
| 2021-12-17 | 17.44 | $24.19 | 2.2M |
| 2021-12-16 | 17.24 | $23.73 | 437400 |
| 2021-12-15 | 17.49 | $23.32 | 954400 |
| 2021-12-14 | 17.64 | $23.46 | 621500 |
| 2021-12-13 | 17.87 | $23.27 | 347000 |
| 2021-12-10 | 17.99 | $23.66 | 195500 |
| 2021-12-09 | 18.30 | $23.64 | 188500 |
| 2021-12-08 | 18.83 | $24.05 | 264400 |
| 2021-12-07 | 19.40 | $23.95 | 269300 |
| 2021-12-06 | 20.14 | $24.16 | 366900 |
| 2021-12-03 | 20.89 | $23.20 | 299000 |
| 2021-12-02 | 21.19 | $23.72 | 271900 |
| 2021-12-01 | 21.51 | $22.89 | 277700 |
| 2021-11-30 | 21.80 | $23.00 | 368100 |
| 2021-11-29 | 21.55 | $23.52 | 326100 |
| 2021-11-26 | 21.82 | $23.88 | 316300 |
| 2021-11-24 | 22.10 | $25.21 | 126400 |
| 2021-11-23 | 22.52 | $25.50 | 211300 |
| 2021-11-22 | 22.66 | $25.27 | 247200 |
| 2021-11-19 | 22.81 | $24.81 | 274500 |
| 2021-11-18 | 23.77 | $24.96 | 222200 |
| 2021-11-17 | 24.44 | $24.85 | 411700 |
| 2021-11-16 | 25.15 | $25.28 | 193200 |
| 2021-11-15 | 25.36 | $25.31 | 212100 |
| 2021-11-12 | 25.36 | $25.31 | 155200 |
| 2021-11-11 | 25.35 | $25.64 | 211200 |
| 2021-11-10 | 24.79 | $25.79 | 307800 |
| 2021-11-09 | 24.20 | $25.56 | 519700 |
| 2021-11-08 | 23.73 | $25.61 | 389700 |
| 2021-11-05 | 23.15 | $25.17 | 317500 |
| 2021-11-04 | 22.80 | $24.44 | 350500 |
| 2021-11-03 | 22.72 | $24.84 | 235800 |
| 2021-11-02 | 22.64 | $24.15 | 173900 |
| 2021-11-01 | 22.87 | $24.59 | 273700 |
| 2021-10-29 | 23.12 | $23.78 | 236700 |
| 2021-10-28 | 23.89 | $23.91 | 223000 |
| 2021-10-27 | 24.60 | $23.65 | 277900 |
| 2021-10-26 | 25.34 | $24.55 | 293000 |
| 2021-10-25 | 25.11 | $24.84 | 283400 |
| 2021-10-22 | 24.57 | $24.62 | 422200 |
| 2021-10-21 | 24.16 | $24.01 | 313000 |
| 2021-10-20 | 24.19 | $24.14 | 170700 |
| 2021-10-19 | 24.26 | $23.56 | 139800 |
| 2021-10-18 | 24.73 | $23.54 | 203300 |
| 2021-10-15 | 25.17 | $23.57 | 351500 |
| 2021-10-14 | 25.43 | $23.74 | 164800 |
| 2021-10-13 | 26.12 | $23.33 | 177200 |
| 2021-10-12 | 26.87 | $23.71 | 107800 |
| 2021-10-11 | 27.20 | $23.72 | 142600 |
| 2021-10-08 | 27.24 | $24.05 | 173500 |
| 2021-10-07 | 27.39 | $23.99 | 289000 |
| 2021-10-06 | 27.58 | $23.79 | 220100 |
| 2021-10-05 | 28.00 | $23.93 | 413700 |
| 2021-10-04 | 27.85 | $23.92 | 196900 |
| 2021-10-01 | 27.71 | $23.81 | 367500 |
| 2021-09-30 | 27.67 | $23.41 | 233100 |
| 2021-09-29 | 27.74 | $23.62 | 210600 |
| 2021-09-28 | 27.90 | $23.41 | 206700 |
| 2021-09-27 | 27.96 | $23.72 | 297900 |
| 2021-09-24 | 28.03 | $22.94 | 324300 |
| 2021-09-23 | 28.53 | $22.67 | 369500 |
| 2021-09-22 | 29.35 | $22.04 | 332200 |
| 2021-09-21 | 30.72 | $21.61 | 414200 |
| 2021-09-20 | 32.28 | $21.79 | 478800 |
| 2021-09-17 | 33.92 | $22.62 | 1.9M |
| 2021-09-16 | 35.02 | $22.20 | 437400 |
| 2021-09-15 | 36.20 | $22.36 | 522700 |
| 2021-09-14 | 37.22 | $22.21 | 332900 |
| 2021-09-13 | 38.29 | $22.68 | 355800 |
| 2021-09-10 | 39.27 | $22.27 | 325900 |
| 2021-09-09 | 40.31 | $22.75 | 367200 |
| 2021-09-08 | 41.07 | $22.72 | 319900 |
| 2021-09-07 | 41.87 | $23.22 | 273200 |
| 2021-09-03 | 42.12 | $23.33 | 286400 |
| 2021-09-02 | 42.36 | $23.39 | 310500 |
| 2021-09-01 | 42.54 | $23.39 | 421700 |
| 2021-08-31 | 42.75 | $23.51 | 325200 |
| 2021-08-30 | 42.94 | $23.48 | 333300 |
| 2021-08-27 | 42.93 | $24.06 | 302500 |
| 2021-08-26 | 42.93 | $23.37 | 282900 |
| 2021-08-25 | 43.02 | $23.71 | 379300 |
| 2021-08-24 | 42.89 | $23.64 | 205400 |
| 2021-08-23 | 42.83 | $23.51 | 256700 |
| 2021-08-20 | 42.81 | $23.38 | 312200 |
| 2021-08-19 | 42.86 | $22.94 | 290700 |
| 2021-08-18 | 43.01 | $23.11 | 248500 |
| 2021-08-17 | 42.99 | $23.27 | 317300 |
| 2021-08-16 | 43.01 | $23.39 | 192900 |
| 2021-08-13 | 42.94 | $23.49 | 151800 |
| 2021-08-12 | 42.70 | $23.51 | 227000 |
| 2021-08-11 | 42.34 | $23.67 | 322800 |
| 2021-08-10 | 41.99 | $23.43 | 237900 |
| 2021-08-09 | 41.65 | $23.18 | 288100 |
| 2021-08-06 | 40.96 | $23.31 | 465200 |
| 2021-08-05 | 40.11 | $22.82 | 271300 |
| 2021-08-04 | 39.32 | $22.31 | 238100 |
| 2021-08-03 | 38.53 | $22.63 | 384000 |
| 2021-08-02 | 37.71 | $22.22 | 384000 |
| 2021-07-30 | 36.74 | $22.50 | 419100 |
| 2021-07-29 | 35.61 | $22.79 | 304400 |
| 2021-07-28 | 34.37 | $22.59 | 312700 |
| 2021-07-27 | 33.11 | $22.36 | 275600 |
| 2021-07-26 | 31.82 | $22.26 | 228300 |
| 2021-07-23 | 30.32 | $22.35 | 572500 |
| 2021-07-22 | 28.78 | $21.69 | 209900 |
| 2021-07-21 | 27.18 | $22.35 | 253100 |
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