Is Franklin FTSE United Kingdom ETF (FLGB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE United Kingdom ETF (FLGB) research center and poll results.
AMEX : FLGB
Franklin FTSE United Kingdom ETF — Technical Indicators
$36.29 USD
$0.4 (1.11%)
- Volume
- 25.8K
- Average Volume
- 105.18K
- Market Capitalization
- $855.88M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.37
- Year Low
- $30.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.80
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.84
Average
27.08
Maximum
36.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.80 | $36.29 | 25802 |
| 2026-07-23 | 35.77 | $35.89 | 28837 |
| 2026-07-22 | 35.74 | $36.37 | 29401 |
| 2026-07-21 | 35.69 | $35.99 | 34925 |
| 2026-07-20 | 35.66 | $35.70 | 38241 |
| 2026-07-17 | 35.64 | $36.16 | 31400 |
| 2026-07-16 | 35.61 | $36.11 | 29635 |
| 2026-07-15 | 35.61 | $35.97 | 36821 |
| 2026-07-14 | 35.60 | $35.61 | 21800 |
| 2026-07-13 | 35.62 | $35.60 | 27800 |
| 2026-07-10 | 35.64 | $35.78 | 63736 |
| 2026-07-09 | 35.60 | $35.60 | 23611 |
| 2026-07-08 | 35.59 | $35.68 | 26800 |
| 2026-07-07 | 35.58 | $36.06 | 162700 |
| 2026-07-06 | 35.54 | $36.20 | 44219 |
| 2026-07-02 | 35.53 | $36.12 | 133728 |
| 2026-07-01 | 35.49 | $35.25 | 58300 |
| 2026-06-30 | 35.52 | $35.29 | 43900 |
| 2026-06-29 | 35.54 | $35.34 | 223200 |
| 2026-06-26 | 35.56 | $35.04 | 40128 |
| 2026-06-25 | 35.60 | $35.65 | 29741 |
| 2026-06-24 | 35.63 | $35.25 | 39835 |
| 2026-06-23 | 35.67 | $35.30 | 50600 |
| 2026-06-22 | 35.71 | $35.46 | 52900 |
| 2026-06-18 | 35.74 | $35.28 | 36900 |
| 2026-06-17 | 35.77 | $35.60 | 77643 |
| 2026-06-16 | 35.76 | $36.04 | 43643 |
| 2026-06-15 | 35.74 | $35.82 | 395400 |
| 2026-06-12 | 35.69 | $36.08 | 55300 |
| 2026-06-11 | 35.67 | $35.86 | 31336 |
| 2026-06-10 | 35.67 | $35.04 | 77300 |
| 2026-06-09 | 35.70 | $35.41 | 25500 |
| 2026-06-08 | 35.71 | $35.45 | 49900 |
| 2026-06-05 | 35.72 | $35.41 | 43313 |
| 2026-06-04 | 35.72 | $35.81 | 30400 |
| 2026-06-03 | 35.74 | $35.42 | 33300 |
| 2026-06-02 | 35.75 | $35.86 | 87600 |
| 2026-06-01 | 35.74 | $35.61 | 48512 |
| 2026-05-29 | 35.76 | $35.84 | 45030 |
| 2026-05-28 | 35.77 | $35.85 | 41500 |
| 2026-05-27 | 35.73 | $36.14 | 40900 |
| 2026-05-26 | 35.71 | $36.18 | 31634 |
| 2026-05-22 | 35.68 | $35.95 | 32248 |
| 2026-05-21 | 35.68 | $36.13 | 19943 |
| 2026-05-20 | 35.66 | $35.98 | 43648 |
| 2026-05-19 | 35.67 | $35.39 | 20200 |
| 2026-05-18 | 35.70 | $35.62 | 34437 |
| 2026-05-15 | 35.75 | $34.84 | 54345 |
| 2026-05-14 | 35.85 | $35.64 | 103013 |
| 2026-05-13 | 35.90 | $35.78 | 43333 |
| 2026-05-12 | 35.93 | $35.63 | 22000 |
| 2026-05-11 | 35.99 | $35.65 | 224000 |
| 2026-05-08 | 36.04 | $35.72 | 199400 |
| 2026-05-07 | 36.07 | $35.38 | 73100 |
| 2026-05-06 | 36.13 | $36.28 | 796500 |
| 2026-05-05 | 36.14 | $35.56 | 155800 |
| 2026-05-04 | 36.12 | $35.55 | 1.4M |
| 2026-05-01 | 36.12 | $36.02 | 31711 |
| 2026-04-30 | 36.08 | $36.05 | 629500 |
| 2026-04-29 | 36.04 | $35.13 | 66100 |
| 2026-04-28 | 36.02 | $35.63 | 26500 |
| 2026-04-27 | 35.93 | $35.70 | 24043 |
| 2026-04-24 | 35.83 | $35.92 | 29419 |
| 2026-04-23 | 35.72 | $35.81 | 27300 |
| 2026-04-22 | 35.65 | $36.13 | 47944 |
| 2026-04-21 | 35.54 | $35.92 | 41400 |
| 2026-04-20 | 35.45 | $36.63 | 29222 |
| 2026-04-17 | 35.29 | $36.91 | 40606 |
| 2026-04-16 | 35.16 | $36.57 | 86800 |
| 2026-04-15 | 35.06 | $36.50 | 83820 |
| 2026-04-14 | 35.00 | $36.76 | 52302 |
| 2026-04-13 | 34.92 | $36.62 | 28544 |
| 2026-04-10 | 34.82 | $36.42 | 27027 |
| 2026-04-09 | 34.74 | $36.40 | 59600 |
| 2026-04-08 | 34.69 | $36.49 | 66900 |
| 2026-04-07 | 34.64 | $35.26 | 137935 |
| 2026-04-06 | 34.63 | $35.50 | 65900 |
| 2026-04-02 | 34.62 | $35.20 | 119145 |
| 2026-04-01 | 34.62 | $35.32 | 107511 |
| 2026-03-31 | 34.65 | $34.76 | 51200 |
| 2026-03-30 | 34.70 | $33.85 | 39100 |
| 2026-03-27 | 34.85 | $33.69 | 56200 |
| 2026-03-26 | 35.02 | $33.73 | 49300 |
| 2026-03-25 | 35.20 | $34.43 | 61206 |
| 2026-03-24 | 35.33 | $33.90 | 145232 |
| 2026-03-23 | 35.47 | $33.99 | 46300 |
| 2026-03-20 | 35.60 | $33.41 | 93216 |
| 2026-03-19 | 35.76 | $34.43 | 224342 |
| 2026-03-18 | 35.86 | $34.62 | 66642 |
| 2026-03-17 | 35.95 | $35.26 | 83600 |
| 2026-03-16 | 36.00 | $35.12 | 27700 |
| 2026-03-13 | 36.05 | $34.54 | 38000 |
| 2026-03-12 | 36.12 | $34.98 | 73605 |
| 2026-03-11 | 36.18 | $35.33 | 335800 |
| 2026-03-10 | 36.21 | $35.40 | 83526 |
| 2026-03-09 | 36.23 | $35.23 | 62637 |
| 2026-03-06 | 36.27 | $35.15 | 161828 |
| 2026-03-05 | 36.27 | $35.28 | 4.1M |
| 2026-03-04 | 36.30 | $35.95 | 177215 |
| 2026-03-03 | 36.29 | $35.74 | 983500 |
| 2026-03-02 | 36.28 | $36.75 | 79611 |
| 2026-02-27 | 36.21 | $37.23 | 77744 |
| 2026-02-26 | 36.13 | $37.16 | 109300 |
| 2026-02-25 | 36.05 | $37.15 | 42510 |
| 2026-02-24 | 35.97 | $36.68 | 48374 |
| 2026-02-23 | 35.89 | $36.53 | 111521 |
| 2026-02-20 | 35.82 | $36.63 | 45422 |
| 2026-02-19 | 35.71 | $36.42 | 73949 |
| 2026-02-18 | 35.63 | $36.51 | 67745 |
| 2026-02-17 | 35.51 | $36.27 | 73900 |
| 2026-02-13 | 35.43 | $36.07 | 72811 |
| 2026-02-12 | 35.36 | $35.93 | 111219 |
| 2026-02-11 | 35.30 | $36.19 | 65400 |
| 2026-02-10 | 35.21 | $35.83 | 52400 |
| 2026-02-09 | 35.15 | $35.99 | 56334 |
| 2026-02-06 | 35.07 | $35.87 | 62900 |
| 2026-02-05 | 34.98 | $35.16 | 87900 |
| 2026-02-04 | 34.93 | $35.95 | 124568 |
| 2026-02-03 | 34.86 | $35.68 | 525100 |
| 2026-02-02 | 34.79 | $35.66 | 71501 |
| 2026-01-30 | 34.70 | $35.37 | 55735 |
| 2026-01-29 | 34.62 | $35.57 | 57600 |
| 2026-01-28 | 34.54 | $35.44 | 80672 |
| 2026-01-27 | 34.45 | $35.67 | 63500 |
| 2026-01-26 | 34.36 | $35.12 | 74500 |
| 2026-01-23 | 34.29 | $34.97 | 71200 |
| 2026-01-22 | 34.22 | $34.58 | 61537 |
| 2026-01-21 | 34.17 | $34.67 | 138700 |
| 2026-01-20 | 34.11 | $34.30 | 97548 |
| 2026-01-16 | 34.08 | $34.64 | 182625 |
| 2026-01-15 | 34.03 | $34.57 | 5.4M |
| 2026-01-14 | 33.97 | $34.71 | 53633 |
| 2026-01-13 | 33.91 | $34.47 | 43717 |
| 2026-01-12 | 33.85 | $34.54 | 80664 |
| 2026-01-09 | 33.79 | $34.37 | 63746 |
| 2026-01-08 | 33.74 | $34.19 | 30200 |
| 2026-01-07 | 33.67 | $34.13 | 146800 |
| 2026-01-06 | 33.62 | $34.45 | 45904 |
| 2026-01-05 | 33.55 | $34.29 | 362600 |
| 2026-01-02 | 33.50 | $34.04 | 45800 |
| 2025-12-31 | 33.46 | $33.75 | 31813 |
| 2025-12-30 | 33.42 | $33.82 | 39303 |
| 2025-12-29 | 33.38 | $33.72 | 47100 |
| 2025-12-26 | 33.35 | $33.88 | 39239 |
| 2025-12-24 | 33.30 | $33.69 | 43600 |
| 2025-12-23 | 33.25 | $33.67 | 157613 |
| 2025-12-22 | 33.17 | $33.57 | 86400 |
| 2025-12-19 | 33.11 | $33.38 | 77200 |
| 2025-12-18 | 33.02 | $33.73 | 29000 |
| 2025-12-17 | 32.94 | $33.55 | 187013 |
| 2025-12-16 | 32.88 | $33.44 | 28631 |
| 2025-12-15 | 32.83 | $33.55 | 201900 |
| 2025-12-12 | 32.79 | $33.19 | 45700 |
| 2025-12-11 | 32.79 | $33.45 | 38700 |
| 2025-12-10 | 32.78 | $33.29 | 43344 |
| 2025-12-09 | 32.79 | $32.83 | 84400 |
| 2025-12-08 | 32.81 | $33.02 | 41418 |
| 2025-12-05 | 32.80 | $33.09 | 106049 |
| 2025-12-04 | 32.78 | $33.29 | 67500 |
| 2025-12-03 | 32.75 | $33.27 | 70900 |
| 2025-12-02 | 32.71 | $32.99 | 603342 |
| 2025-12-01 | 32.69 | $32.94 | 37242 |
| 2025-11-28 | 32.69 | $33.11 | 15500 |
| 2025-11-26 | 32.67 | $32.98 | 100325 |
| 2025-11-25 | 32.67 | $32.62 | 174430 |
| 2025-11-24 | 32.69 | $32.17 | 90001 |
| 2025-11-21 | 32.73 | $32.26 | 151900 |
| 2025-11-20 | 32.76 | $31.71 | 38400 |
| 2025-11-19 | 32.81 | $31.99 | 178200 |
| 2025-11-18 | 32.84 | $32.32 | 83241 |
| 2025-11-17 | 32.84 | $32.54 | 110100 |
| 2025-11-14 | 32.83 | $32.82 | 71416 |
| 2025-11-13 | 32.81 | $33.01 | 164800 |
| 2025-11-12 | 32.77 | $33.35 | 21200 |
| 2025-11-11 | 32.72 | $33.42 | 33800 |
| 2025-11-10 | 32.67 | $33.27 | 57423 |
| 2025-11-07 | 32.62 | $32.87 | 67700 |
| 2025-11-06 | 32.58 | $32.74 | 232207 |
| 2025-11-05 | 32.56 | $32.69 | 121711 |
| 2025-11-04 | 32.56 | $32.39 | 102925 |
| 2025-11-03 | 32.57 | $32.66 | 27136 |
| 2025-10-31 | 32.57 | $32.78 | 41425 |
| 2025-10-30 | 32.57 | $32.84 | 92600 |
| 2025-10-29 | 32.56 | $32.92 | 44840 |
| 2025-10-28 | 32.54 | $32.96 | 50329 |
| 2025-10-27 | 32.51 | $33.02 | 23400 |
| 2025-10-24 | 32.46 | $32.89 | 67200 |
| 2025-10-23 | 32.41 | $32.74 | 72321 |
| 2025-10-22 | 32.36 | $32.61 | 2.6M |
| 2025-10-21 | 32.32 | $32.28 | 35000 |
| 2025-10-20 | 32.30 | $32.43 | 58615 |
| 2025-10-17 | 32.27 | $32.29 | 1.4M |
| 2025-10-16 | 32.25 | $32.31 | 125632 |
| 2025-10-15 | 32.24 | $32.30 | 51232 |
| 2025-10-14 | 32.23 | $32.35 | 43400 |
| 2025-10-13 | 32.22 | $32.26 | 45621 |
| 2025-10-10 | 32.22 | $32.07 | 80300 |
| 2025-10-09 | 32.22 | $32.35 | 36100 |
| 2025-10-08 | 32.22 | $32.78 | 39707 |
| 2025-10-07 | 32.18 | $32.64 | 43709 |
| 2025-10-06 | 32.15 | $32.65 | 63639 |
| 2025-10-03 | 32.12 | $32.75 | 69008 |
| 2025-10-02 | 32.08 | $32.50 | 40339 |
| 2025-10-01 | 32.04 | $32.65 | 448727 |
| 2025-09-30 | 31.99 | $32.31 | 33500 |
| 2025-09-29 | 31.94 | $32.05 | 44400 |
| 2025-09-26 | 31.93 | $31.97 | 49400 |
| 2025-09-25 | 31.93 | $31.58 | 28744 |
| 2025-09-24 | 31.95 | $31.82 | 1.5M |
| 2025-09-23 | 31.96 | $31.87 | 64715 |
| 2025-09-22 | 31.97 | $31.99 | 280600 |
| 2025-09-19 | 31.99 | $31.82 | 38423 |
| 2025-09-18 | 31.99 | $32.02 | 68600 |
| 2025-09-17 | 32.00 | $32.14 | 69800 |
| 2025-09-16 | 31.97 | $32.13 | 187131 |
| 2025-09-15 | 31.95 | $32.31 | 77200 |
| 2025-09-12 | 31.92 | $32.14 | 41738 |
| 2025-09-11 | 31.91 | $32.35 | 50236 |
| 2025-09-10 | 31.88 | $32.00 | 27820 |
| 2025-09-09 | 31.85 | $32.02 | 347400 |
| 2025-09-08 | 31.82 | $31.99 | 24200 |
| 2025-09-05 | 31.77 | $31.93 | 47200 |
| 2025-09-04 | 31.73 | $31.76 | 59905 |
| 2025-09-03 | 31.70 | $31.60 | 31124 |
| 2025-09-02 | 31.67 | $31.37 | 40000 |
| 2025-08-29 | 31.64 | $31.84 | 23400 |
| 2025-08-28 | 31.59 | $31.90 | 82323 |
| 2025-08-27 | 31.52 | $31.96 | 40100 |
| 2025-08-26 | 31.46 | $32.09 | 35500 |
| 2025-08-25 | 31.41 | $32.06 | 44733 |
| 2025-08-22 | 31.35 | $32.30 | 24009 |
| 2025-08-21 | 31.30 | $31.95 | 588600 |
| 2025-08-20 | 31.27 | $32.08 | 52300 |
| 2025-08-19 | 31.24 | $31.67 | 163706 |
| 2025-08-18 | 31.21 | $31.70 | 115600 |
| 2025-08-15 | 31.17 | $31.68 | 53604 |
| 2025-08-14 | 31.11 | $31.88 | 31614 |
| 2025-08-13 | 31.05 | $31.76 | 41991 |
| 2025-08-12 | 31.00 | $31.54 | 127717 |
| 2025-08-11 | 30.94 | $31.24 | 33836 |
| 2025-08-08 | 30.92 | $31.18 | 47135 |
| 2025-08-07 | 30.90 | $31.12 | 60500 |
| 2025-08-06 | 30.89 | $31.05 | 88430 |
| 2025-08-05 | 30.88 | $30.96 | 208900 |
| 2025-08-04 | 30.87 | $30.91 | 39100 |
| 2025-08-01 | 30.84 | $30.71 | 866409 |
| 2025-07-31 | 30.84 | $30.59 | 531300 |
| 2025-07-30 | 30.83 | $30.75 | 57503 |
| 2025-07-29 | 30.83 | $31.00 | 57105 |
| 2025-07-28 | 30.81 | $30.87 | 327119 |
| 2025-07-25 | 30.80 | $31.29 | 34200 |
| 2025-07-24 | 30.76 | $31.35 | 48241 |
| 2025-07-23 | 30.71 | $31.47 | 28600 |
| 2025-07-22 | 30.65 | $31.13 | 43646 |
| 2025-07-21 | 30.60 | $30.84 | 37200 |
| 2025-07-18 | 30.56 | $30.63 | 1.0M |
| 2025-07-17 | 30.56 | $30.64 | 58630 |
| 2025-07-16 | 30.57 | $30.64 | 66000 |
| 2025-07-15 | 30.59 | $30.45 | 46800 |
| 2025-07-14 | 30.62 | $30.78 | 48434 |
| 2025-07-11 | 30.64 | $30.77 | 36200 |
| 2025-07-10 | 30.65 | $31.04 | 64600 |
| 2025-07-09 | 30.65 | $30.78 | 37500 |
| 2025-07-08 | 30.66 | $30.69 | 154800 |
| 2025-07-07 | 30.68 | $30.37 | 76036 |
| 2025-07-03 | 30.70 | $30.65 | 51700 |
| 2025-07-02 | 30.71 | $30.50 | 96547 |
| 2025-07-01 | 30.73 | $30.73 | 46700 |
| 2025-06-30 | 30.73 | $30.63 | 54722 |
| 2025-06-27 | 30.74 | $30.54 | 161842 |
| 2025-06-26 | 30.74 | $30.61 | 58445 |
| 2025-06-25 | 30.73 | $30.23 | 49800 |
| 2025-06-24 | 30.75 | $30.33 | 48822 |
| 2025-06-23 | 30.77 | $30.21 | 75005 |
| 2025-06-20 | 30.77 | $29.89 | 123600 |
| 2025-06-18 | 30.79 | $30.73 | 67000 |
| 2025-06-17 | 30.78 | $30.75 | 42635 |
| 2025-06-16 | 30.76 | $31.06 | 54621 |
| 2025-06-13 | 30.70 | $31.03 | 79045 |
| 2025-06-12 | 30.64 | $31.30 | 25800 |
| 2025-06-11 | 30.54 | $30.99 | 50800 |
| 2025-06-10 | 30.47 | $30.97 | 97705 |
| 2025-06-09 | 30.39 | $30.97 | 99300 |
| 2025-06-06 | 30.31 | $31.03 | 38100 |
| 2025-06-05 | 30.22 | $30.91 | 56800 |
| 2025-06-04 | 30.14 | $30.87 | 123200 |
| 2025-06-03 | 30.07 | $30.75 | 72641 |
| 2025-06-02 | 30.02 | $30.87 | 62300 |
| 2025-05-30 | 29.95 | $30.66 | 66600 |
| 2025-05-29 | 29.87 | $30.54 | 60600 |
| 2025-05-28 | 29.80 | $30.45 | 41734 |
| 2025-05-27 | 29.75 | $30.76 | 187500 |
| 2025-05-23 | 29.67 | $30.59 | 42837 |
| 2025-05-22 | 29.59 | $30.37 | 59700 |
| 2025-05-21 | 29.52 | $30.29 | 164800 |
| 2025-05-20 | 29.45 | $30.48 | 85644 |
| 2025-05-19 | 29.36 | $30.23 | 48500 |
| 2025-05-16 | 29.25 | $29.90 | 40500 |
| 2025-05-15 | 29.17 | $29.79 | 55800 |
| 2025-05-14 | 29.08 | $29.40 | 83900 |
| 2025-05-13 | 29.02 | $29.54 | 71121 |
| 2025-05-12 | 28.92 | $29.33 | 52314 |
| 2025-05-09 | 28.82 | $29.35 | 44400 |
| 2025-05-08 | 28.68 | $29.26 | 172746 |
| 2025-05-07 | 28.57 | $29.40 | 25109 |
| 2025-05-06 | 28.36 | $29.52 | 77512 |
| 2025-05-05 | 28.17 | $29.62 | 104800 |
| 2025-05-02 | 28.01 | $29.57 | 473905 |
| 2025-05-01 | 27.96 | $29.03 | 794535 |
| 2025-04-30 | 27.95 | $29.15 | 58657 |
| 2025-04-29 | 27.92 | $29.37 | 56100 |
| 2025-04-28 | 27.89 | $29.20 | 50920 |
| 2025-04-25 | 27.87 | $29.03 | 27600 |
| 2025-04-24 | 27.86 | $29.00 | 23800 |
| 2025-04-23 | 27.85 | $28.73 | 30700 |
| 2025-04-22 | 27.85 | $28.73 | 39000 |
| 2025-04-21 | 27.85 | $28.17 | 85800 |
| 2025-04-17 | 27.88 | $28.30 | 650135 |
| 2025-04-16 | 27.91 | $27.92 | 66403 |
| 2025-04-15 | 27.97 | $28.10 | 59427 |
| 2025-04-14 | 28.02 | $27.64 | 119905 |
| 2025-04-11 | 28.09 | $27.28 | 130422 |
| 2025-04-10 | 28.17 | $26.51 | 985800 |
| 2025-04-09 | 28.26 | $27.04 | 143917 |
| 2025-04-08 | 28.33 | $25.34 | 111900 |
| 2025-04-07 | 28.48 | $25.62 | 123627 |
| 2025-04-04 | 28.62 | $26.53 | 105900 |
| 2025-04-03 | 28.75 | $28.54 | 108400 |
| 2025-04-02 | 28.75 | $28.75 | 613947 |
| 2025-04-01 | 28.77 | $28.67 | 155852 |
| 2025-03-31 | 28.78 | $28.66 | 30430 |
| 2025-03-28 | 28.79 | $28.83 | 42832 |
| 2025-03-27 | 28.78 | $28.86 | 52905 |
| 2025-03-26 | 28.76 | $28.68 | 51535 |
| 2025-03-25 | 28.74 | $28.81 | 111800 |
| 2025-03-24 | 28.71 | $28.72 | 91500 |
| 2025-03-21 | 28.68 | $28.70 | 65202 |
| 2025-03-20 | 28.64 | $29.03 | 24300 |
| 2025-03-19 | 28.60 | $29.13 | 65300 |
| 2025-03-18 | 28.56 | $29.01 | 51866 |
| 2025-03-17 | 28.53 | $29.05 | 99500 |
| 2025-03-14 | 28.49 | $28.84 | 89805 |
| 2025-03-13 | 28.46 | $28.41 | 105700 |
| 2025-03-12 | 28.45 | $28.49 | 880100 |
| 2025-03-11 | 28.43 | $28.35 | 56646 |
| 2025-03-10 | 28.41 | $28.35 | 53400 |
| 2025-03-07 | 28.37 | $29.04 | 156100 |
| 2025-03-06 | 28.31 | $28.66 | 182823 |
| 2025-03-05 | 28.26 | $29.17 | 96100 |
| 2025-03-04 | 28.18 | $28.88 | 503248 |
| 2025-03-03 | 28.09 | $28.85 | 201209 |
| 2025-02-28 | 28.02 | $28.58 | 47503 |
| 2025-02-27 | 27.98 | $28.35 | 64245 |
| 2025-02-26 | 27.92 | $28.35 | 37000 |
| 2025-02-25 | 27.87 | $28.27 | 63100 |
| 2025-02-24 | 27.82 | $28.03 | 43100 |
| 2025-02-21 | 27.78 | $28.00 | 80700 |
| 2025-02-20 | 27.74 | $28.24 | 126340 |
| 2025-02-19 | 27.68 | $28.27 | 115800 |
| 2025-02-18 | 27.62 | $28.47 | 91742 |
| 2025-02-14 | 27.53 | $28.22 | 36045 |
| 2025-02-13 | 27.44 | $28.29 | 58700 |
| 2025-02-12 | 27.33 | $28.19 | 55800 |
| 2025-02-11 | 27.21 | $28.05 | 78100 |
| 2025-02-10 | 27.09 | $27.85 | 114300 |
| 2025-02-07 | 26.99 | $27.67 | 97500 |
| 2025-02-06 | 26.92 | $27.80 | 52600 |
| 2025-02-05 | 26.85 | $27.76 | 69600 |
| 2025-02-04 | 26.77 | $27.39 | 431100 |
| 2025-02-03 | 26.72 | $27.22 | 244945 |
| 2025-01-31 | 26.66 | $27.49 | 173915 |
| 2025-01-30 | 26.60 | $27.64 | 186932 |
| 2025-01-29 | 26.52 | $27.25 | 48400 |
| 2025-01-28 | 26.47 | $27.25 | 86202 |
| 2025-01-27 | 26.43 | $27.34 | 280217 |
| 2025-01-24 | 26.38 | $27.22 | 85714 |
| 2025-01-23 | 26.33 | $27.21 | 621200 |
| 2025-01-22 | 26.27 | $26.98 | 65047 |
| 2025-01-21 | 26.25 | $27.15 | 115800 |
| 2025-01-17 | 26.23 | $26.59 | 100600 |
| 2025-01-16 | 26.26 | $26.44 | 114000 |
| 2025-01-15 | 26.31 | $26.14 | 531748 |
| 2025-01-14 | 26.37 | $25.74 | 95900 |
| 2025-01-13 | 26.46 | $25.73 | 195300 |
| 2025-01-10 | 26.56 | $25.88 | 373048 |
| 2025-01-08 | 26.65 | $26.19 | 130111 |
| 2025-01-07 | 26.73 | $26.31 | 266600 |
| 2025-01-06 | 26.80 | $26.32 | 314142 |
| 2025-01-03 | 26.88 | $26.22 | 524013 |
| 2025-01-02 | 26.95 | $26.14 | 233200 |
| 2024-12-31 | 27.03 | $26.19 | 91148 |
| 2024-12-30 | 27.10 | $26.19 | 105900 |
| 2024-12-27 | 27.17 | $26.21 | 602400 |
| 2024-12-26 | 27.23 | $26.42 | 45000 |
| 2024-12-24 | 27.27 | $26.36 | 35432 |
| 2024-12-23 | 27.32 | $26.17 | 117642 |
| 2024-12-20 | 27.37 | $26.08 | 219000 |
| 2024-12-19 | 27.41 | $26.57 | 77300 |
| 2024-12-18 | 27.43 | $26.67 | 149000 |
| 2024-12-17 | 27.43 | $27.29 | 70200 |
| 2024-12-16 | 27.41 | $27.37 | 42022 |
| 2024-12-13 | 27.38 | $27.40 | 35400 |
| 2024-12-12 | 27.34 | $27.54 | 522317 |
| 2024-12-11 | 27.29 | $27.76 | 123340 |
| 2024-12-10 | 27.24 | $27.57 | 47107 |
| 2024-12-09 | 27.22 | $27.75 | 139943 |
| 2024-12-06 | 27.19 | $27.70 | 60423 |
| 2024-12-05 | 27.19 | $27.91 | 524900 |
| 2024-12-04 | 27.16 | $27.66 | 60800 |
| 2024-12-03 | 27.16 | $27.71 | 38608 |
| 2024-12-02 | 27.15 | $27.57 | 47503 |
| 2024-11-29 | 27.14 | $27.65 | 547824 |
| 2024-11-27 | 27.12 | $27.46 | 32900 |
| 2024-11-26 | 27.12 | $27.19 | 104249 |
| 2024-11-25 | 27.14 | $27.33 | 27044 |
| 2024-11-22 | 27.17 | $27.16 | 43044 |
| 2024-11-21 | 27.19 | $26.96 | 774300 |
| 2024-11-20 | 27.23 | $26.85 | 55400 |
| 2024-11-19 | 27.28 | $26.83 | 385800 |
| 2024-11-18 | 27.33 | $26.88 | 28200 |
| 2024-11-15 | 27.39 | $26.66 | 26005 |
| 2024-11-14 | 27.47 | $26.63 | 569100 |
| 2024-11-13 | 27.55 | $26.66 | 51021 |
| 2024-11-12 | 27.62 | $26.70 | 34224 |
| 2024-11-11 | 27.67 | $27.18 | 57020 |
| 2024-11-08 | 27.72 | $27.20 | 40300 |
| 2024-11-07 | 27.75 | $27.63 | 650238 |
| 2024-11-06 | 27.76 | $27.37 | 201800 |
| 2024-11-05 | 27.79 | $27.65 | 23000 |
| 2024-11-04 | 27.80 | $27.42 | 22800 |
| 2024-11-01 | 27.83 | $27.35 | 349300 |
| 2024-10-31 | 27.88 | $27.22 | 93800 |
| 2024-10-30 | 27.92 | $27.46 | 21902 |
| 2024-10-29 | 27.96 | $27.61 | 44338 |
| 2024-10-28 | 28.00 | $27.92 | 40500 |
| 2024-10-25 | 28.03 | $27.64 | 202636 |
| 2024-10-24 | 28.09 | $27.82 | 683000 |
| 2024-10-23 | 28.14 | $27.70 | 24300 |
| 2024-10-22 | 28.18 | $27.97 | 114100 |
| 2024-10-21 | 28.21 | $27.94 | 29900 |
| 2024-10-18 | 28.23 | $28.26 | 31700 |
| 2024-10-17 | 28.23 | $28.20 | 26315 |
| 2024-10-16 | 28.25 | $28.08 | 23047 |
| 2024-10-15 | 28.25 | $27.81 | 83017 |
| 2024-10-14 | 28.26 | $28.09 | 19700 |
| 2024-10-11 | 28.27 | $27.92 | 33500 |
| 2024-10-10 | 28.27 | $27.86 | 61600 |
| 2024-10-09 | 28.28 | $27.97 | 395124 |
| 2024-10-08 | 28.26 | $27.85 | 18747 |
| 2024-10-07 | 28.26 | $27.99 | 16531 |
| 2024-10-04 | 28.25 | $28.21 | 27100 |
| 2024-10-03 | 28.22 | $28.05 | 17600 |
| 2024-10-02 | 28.21 | $28.38 | 97242 |
| 2024-10-01 | 28.19 | $28.39 | 27113 |
| 2024-09-30 | 28.16 | $28.55 | 55600 |
| 2024-09-27 | 28.16 | $28.73 | 21922 |
| 2024-09-26 | 28.15 | $28.76 | 32432 |
| 2024-09-25 | 28.12 | $28.49 | 50810 |
| 2024-09-24 | 28.12 | $28.60 | 53200 |
| 2024-09-23 | 28.11 | $28.42 | 46700 |
| 2024-09-20 | 28.11 | $28.23 | 33024 |
| 2024-09-19 | 28.09 | $28.56 | 25900 |
| 2024-09-18 | 28.06 | $28.10 | 31004 |
| 2024-09-17 | 28.03 | $28.12 | 78013 |
| 2024-09-16 | 28.02 | $28.28 | 58035 |
| 2024-09-13 | 27.99 | $27.95 | 69700 |
| 2024-09-12 | 27.97 | $27.93 | 30838 |
| 2024-09-11 | 27.94 | $27.70 | 56521 |
| 2024-09-10 | 27.92 | $27.70 | 85546 |
| 2024-09-09 | 27.88 | $27.78 | 36400 |
| 2024-09-06 | 27.83 | $27.61 | 38743 |
| 2024-09-05 | 27.78 | $27.91 | 24941 |
| 2024-09-04 | 27.69 | $27.96 | 32131 |
| 2024-09-03 | 27.60 | $27.91 | 23100 |
| 2024-08-30 | 27.52 | $28.44 | 22518 |
| 2024-08-29 | 27.44 | $28.50 | 18838 |
| 2024-08-28 | 27.37 | $28.29 | 46619 |
| 2024-08-27 | 27.33 | $28.49 | 31900 |
| 2024-08-26 | 27.27 | $28.35 | 29700 |
| 2024-08-23 | 27.22 | $28.32 | 25623 |
| 2024-08-22 | 27.17 | $27.88 | 24402 |
| 2024-08-21 | 27.13 | $27.92 | 26407 |
| 2024-08-20 | 27.08 | $27.62 | 20500 |
| 2024-08-19 | 27.04 | $27.89 | 23205 |
| 2024-08-16 | 27.01 | $27.61 | 38500 |
| 2024-08-15 | 26.97 | $27.59 | 32931 |
| 2024-08-14 | 26.95 | $27.37 | 54000 |
| 2024-08-13 | 26.94 | $27.21 | 42324 |
| 2024-08-12 | 26.94 | $26.85 | 39400 |
| 2024-08-09 | 26.96 | $26.79 | 66029 |
| 2024-08-08 | 26.98 | $26.61 | 42447 |
| 2024-08-07 | 27.00 | $26.24 | 91541 |
| 2024-08-06 | 27.03 | $26.15 | 264414 |
| 2024-08-05 | 27.05 | $26.21 | 140325 |
| 2024-08-02 | 27.08 | $26.87 | 37528 |
| 2024-08-01 | 27.07 | $27.08 | 35200 |
| 2024-07-31 | 27.05 | $27.57 | 41729 |
| 2024-07-30 | 26.98 | $27.28 | 84000 |
| 2024-07-29 | 26.93 | $27.31 | 30700 |
| 2024-07-26 | 26.88 | $27.42 | 48700 |
| 2024-07-25 | 26.83 | $26.98 | 66900 |
| 2024-07-24 | 26.80 | $26.85 | 78200 |
| 2024-07-23 | 26.78 | $26.96 | 95500 |
| 2024-07-22 | 26.77 | $27.17 | 48800 |
| 2024-07-19 | 26.74 | $26.97 | 16016 |
| 2024-07-18 | 26.76 | $27.04 | 35300 |
| 2024-07-17 | 26.76 | $27.26 | 44625 |
| 2024-07-16 | 26.75 | $27.26 | 86200 |
| 2024-07-15 | 26.74 | $27.08 | 51748 |
| 2024-07-12 | 26.74 | $27.31 | 29200 |
| 2024-07-11 | 26.74 | $27.02 | 40000 |
| 2024-07-10 | 26.75 | $26.86 | 106100 |
| 2024-07-09 | 26.77 | $26.54 | 54200 |
| 2024-07-08 | 26.81 | $26.71 | 47600 |
| 2024-07-05 | 26.85 | $26.81 | 34722 |
| 2024-07-03 | 26.89 | $26.56 | 23708 |
| 2024-07-02 | 26.93 | $26.27 | 127409 |
| 2024-07-01 | 26.99 | $26.26 | 59305 |
| 2024-06-28 | 27.06 | $26.29 | 573200 |
| 2024-06-27 | 27.11 | $26.32 | 31229 |
| 2024-06-26 | 27.15 | $26.41 | 75400 |
| 2024-06-25 | 27.21 | $26.58 | 26200 |
| 2024-06-24 | 27.26 | $26.73 | 37013 |
| 2024-06-21 | 27.29 | $26.50 | 84801 |
| 2024-06-20 | 27.35 | $27.35 | 50514 |
| 2024-06-18 | 27.38 | $27.08 | 35700 |
| 2024-06-17 | 27.42 | $27.04 | 53500 |
| 2024-06-14 | 27.46 | $27.01 | 67400 |
| 2024-06-13 | 27.50 | $27.17 | 31100 |
| 2024-06-12 | 27.53 | $27.37 | 30603 |
| 2024-06-11 | 27.55 | $27.04 | 40122 |
| 2024-06-10 | 27.57 | $27.36 | 30425 |
| 2024-06-07 | 27.57 | $27.25 | 40701 |
| 2024-06-06 | 27.58 | $27.64 | 76736 |
| 2024-06-05 | 27.55 | $27.53 | 74600 |
| 2024-06-04 | 27.53 | $27.43 | 70200 |
| 2024-06-03 | 27.51 | $27.53 | 74917 |
| 2024-05-31 | 27.48 | $27.58 | 30100 |
| 2024-05-30 | 27.43 | $27.34 | 31511 |
| 2024-05-29 | 27.38 | $27.09 | 67447 |
| 2024-05-28 | 27.35 | $27.49 | 428273 |
| 2024-05-24 | 27.30 | $27.63 | 70100 |
| 2024-05-23 | 27.24 | $27.43 | 100400 |
| 2024-05-22 | 27.18 | $27.71 | 53700 |
| 2024-05-21 | 27.10 | $27.88 | 68600 |
| 2024-05-20 | 27.01 | $27.80 | 37307 |
| 2024-05-17 | 26.91 | $27.90 | 47600 |
| 2024-05-16 | 26.79 | $27.82 | 49500 |
| 2024-05-15 | 26.67 | $27.84 | 91300 |
| 2024-05-14 | 26.56 | $27.63 | 155716 |
| 2024-05-13 | 26.44 | $27.45 | 213000 |
| 2024-05-10 | 26.35 | $27.46 | 72614 |
| 2024-05-09 | 26.26 | $27.39 | 46103 |
| 2024-05-08 | 26.19 | $27.15 | 46744 |
| 2024-05-07 | 26.13 | $27.09 | 944100 |
| 2024-05-06 | 26.09 | $27.01 | 106149 |
| 2024-05-03 | 26.04 | $26.84 | 46042 |
| 2024-05-02 | 26.00 | $26.67 | 92700 |
| 2024-05-01 | 25.97 | $26.29 | 96132 |
| 2024-04-30 | 25.95 | $26.42 | 45600 |
| 2024-04-29 | 25.93 | $26.59 | 49726 |
| 2024-04-26 | 25.90 | $26.47 | 73223 |
| 2024-04-25 | 25.89 | $26.28 | 876700 |
| 2024-04-24 | 25.88 | $26.04 | 49800 |
| 2024-04-23 | 25.87 | $26.09 | 50625 |
| 2024-04-22 | 25.87 | $25.82 | 64002 |
| 2024-04-19 | 25.87 | $25.51 | 54109 |
| 2024-04-18 | 25.90 | $25.44 | 132721 |
| 2024-04-17 | 25.91 | $25.49 | 125800 |
| 2024-04-16 | 25.92 | $25.30 | 171929 |
| 2024-04-15 | 25.93 | $25.62 | 74100 |
| 2024-04-12 | 25.93 | $25.72 | 138349 |
| 2024-04-11 | 25.92 | $25.97 | 113300 |
| 2024-04-10 | 25.91 | $25.99 | 239415 |
| 2024-04-09 | 25.90 | $26.18 | 1.2M |
| 2024-04-08 | 25.86 | $26.12 | 1.9M |
| 2024-04-05 | 25.83 | $26.02 | 204000 |
| 2024-04-04 | 25.81 | $25.94 | 70224 |
| 2024-04-03 | 25.77 | $26.05 | 60348 |
| 2024-04-02 | 25.72 | $25.96 | 87200 |
| 2024-04-01 | 25.68 | $26.05 | 134140 |
| 2024-03-28 | 25.64 | $26.13 | 51835 |
| 2024-03-27 | 25.58 | $26.11 | 57700 |
| 2024-03-26 | 25.52 | $25.96 | 32305 |
| 2024-03-25 | 25.48 | $25.96 | 35231 |
| 2024-03-22 | 25.44 | $25.96 | 58500 |
| 2024-03-21 | 25.40 | $25.95 | 85348 |
| 2024-03-20 | 25.36 | $25.81 | 74507 |
| 2024-03-19 | 25.31 | $25.57 | 62310 |
| 2024-03-18 | 25.29 | $25.48 | 58903 |
| 2024-03-15 | 25.26 | $25.57 | 96714 |
| 2024-03-14 | 25.22 | $25.63 | 35115 |
| 2024-03-13 | 25.16 | $25.79 | 48117 |
| 2024-03-12 | 25.08 | $25.70 | 48300 |
| 2024-03-11 | 25.02 | $25.51 | 109900 |
| 2024-03-08 | 24.97 | $25.47 | 126900 |
| 2024-03-07 | 24.93 | $25.52 | 78338 |
| 2024-03-06 | 24.89 | $25.25 | 159500 |
| 2024-03-05 | 24.87 | $25.08 | 54900 |
| 2024-03-04 | 24.85 | $25.08 | 75747 |
| 2024-03-01 | 24.83 | $25.17 | 52900 |
| 2024-02-29 | 24.82 | $25.02 | 54900 |
| 2024-02-28 | 24.80 | $24.89 | 60800 |
| 2024-02-27 | 24.81 | $25.16 | 121300 |
| 2024-02-26 | 24.80 | $25.12 | 64800 |
| 2024-02-23 | 24.78 | $25.18 | 69500 |
| 2024-02-22 | 24.75 | $25.11 | 62033 |
| 2024-02-21 | 24.72 | $24.92 | 264206 |
| 2024-02-20 | 24.70 | $25.06 | 157200 |
| 2024-02-16 | 24.66 | $24.94 | 87300 |
| 2024-02-15 | 24.64 | $24.72 | 84500 |
| 2024-02-14 | 24.62 | $24.45 | 732435 |
| 2024-02-13 | 24.60 | $24.17 | 645506 |
| 2024-02-12 | 24.61 | $24.58 | 123000 |
| 2024-02-09 | 24.63 | $24.59 | 62800 |
| 2024-02-08 | 24.64 | $24.66 | 200540 |
| 2024-02-07 | 24.66 | $24.73 | 116445 |
| 2024-02-06 | 24.67 | $24.86 | 79600 |
| 2024-02-05 | 24.68 | $24.52 | 122100 |
| 2024-02-02 | 24.70 | $24.73 | 106203 |
| 2024-02-01 | 24.71 | $24.98 | 232600 |
| 2024-01-31 | 24.71 | $24.70 | 49234 |
| 2024-01-30 | 24.72 | $24.96 | 122300 |
| 2024-01-29 | 24.73 | $24.92 | 57100 |
| 2024-01-26 | 24.74 | $24.87 | 60800 |
| 2024-01-25 | 24.76 | $24.60 | 235203 |
| 2024-01-24 | 24.79 | $24.49 | 141913 |
| 2024-01-23 | 24.82 | $24.41 | 67300 |
| 2024-01-22 | 24.85 | $24.41 | 52100 |
| 2024-01-19 | 24.86 | $24.37 | 201100 |
| 2024-01-18 | 24.89 | $24.35 | 46700 |
| 2024-01-17 | 24.90 | $24.17 | 39200 |
| 2024-01-16 | 24.92 | $24.39 | 102500 |
| 2024-01-12 | 24.97 | $24.89 | 55436 |
| 2024-01-11 | 24.98 | $24.82 | 64028 |
| 2024-01-10 | 24.97 | $24.95 | 42100 |
| 2024-01-09 | 24.96 | $24.94 | 1.0M |
| 2024-01-08 | 24.95 | $25.19 | 62900 |
| 2024-01-05 | 24.92 | $24.93 | 73837 |
| 2024-01-04 | 24.90 | $24.95 | 51500 |
| 2024-01-03 | 24.88 | $24.89 | 177100 |
| 2024-01-02 | 24.87 | $24.87 | 116200 |
| 2023-12-29 | 24.87 | $25.15 | 100900 |
| 2023-12-28 | 24.84 | $25.14 | 106200 |
| 2023-12-27 | 24.81 | $25.28 | 180600 |
| 2023-12-26 | 24.77 | $25.21 | 56623 |
| 2023-12-22 | 24.74 | $25.06 | 133243 |
| 2023-12-21 | 24.71 | $24.98 | 84646 |
| 2023-12-20 | 24.68 | $24.72 | 1.9M |
| 2023-12-19 | 24.66 | $24.89 | 5.0M |
| 2023-12-18 | 24.63 | $24.61 | 115415 |
| 2023-12-15 | 24.61 | $24.49 | 142039 |
| 2023-12-14 | 24.59 | $25.45 | 162500 |
| 2023-12-13 | 24.52 | $25.03 | 56300 |
| 2023-12-12 | 24.47 | $24.74 | 40334 |
| 2023-12-11 | 24.41 | $24.72 | 120246 |
| 2023-12-08 | 24.35 | $24.71 | 41925 |
| 2023-12-07 | 24.29 | $24.65 | 67625 |
| 2023-12-06 | 24.23 | $24.50 | 64100 |
| 2023-12-05 | 24.18 | $24.51 | 116012 |
| 2023-12-04 | 24.14 | $24.68 | 868046 |
| 2023-12-01 | 24.09 | $24.89 | 80614 |
| 2023-11-30 | 24.02 | $24.53 | 62532 |
| 2023-11-29 | 23.95 | $24.49 | 47127 |
| 2023-11-28 | 23.88 | $24.55 | 95900 |
| 2023-11-27 | 23.80 | $24.51 | 76600 |
| 2023-11-24 | 23.72 | $24.60 | 821400 |
| 2023-11-22 | 23.63 | $24.28 | 86200 |
| 2023-11-21 | 23.58 | $24.34 | 126906 |
| 2023-11-20 | 23.52 | $24.31 | 90616 |
| 2023-11-17 | 23.47 | $24.28 | 77714 |
| 2023-11-16 | 23.41 | $23.93 | 1.0M |
| 2023-11-15 | 23.39 | $24.05 | 67202 |
| 2023-11-14 | 23.38 | $24.08 | 54200 |
| 2023-11-13 | 23.38 | $23.61 | 50531 |
| 2023-11-10 | 23.41 | $23.45 | 48500 |
| 2023-11-09 | 23.43 | $23.49 | 76110 |
| 2023-11-08 | 23.46 | $23.50 | 43000 |
| 2023-11-07 | 23.50 | $23.54 | 70800 |
| 2023-11-06 | 23.53 | $23.70 | 81700 |
| 2023-11-03 | 23.54 | $23.68 | 118047 |
| 2023-11-02 | 23.54 | $23.53 | 801533 |
| 2023-11-01 | 23.54 | $23.12 | 339500 |
| 2023-10-31 | 23.55 | $23.00 | 61500 |
| 2023-10-30 | 23.57 | $23.07 | 50505 |
| 2023-10-27 | 23.59 | $22.74 | 89434 |
| 2023-10-26 | 23.65 | $22.96 | 726100 |
| 2023-10-25 | 23.70 | $23.14 | 42727 |
| 2023-10-24 | 23.73 | $23.25 | 210100 |
| 2023-10-23 | 23.76 | $23.23 | 71620 |
| 2023-10-20 | 23.80 | $23.22 | 50320 |
| 2023-10-19 | 23.85 | $23.49 | 58325 |
| 2023-10-18 | 23.89 | $23.75 | 30900 |
| 2023-10-17 | 23.92 | $24.19 | 332100 |
| 2023-10-16 | 23.94 | $24.12 | 62800 |
| 2023-10-13 | 23.95 | $23.89 | 594419 |
| 2023-10-12 | 23.99 | $24.09 | 677300 |
| 2023-10-11 | 24.01 | $24.29 | 51000 |
| 2023-10-10 | 24.01 | $24.19 | 60700 |
| 2023-10-09 | 24.01 | $23.81 | 95200 |
| 2023-10-06 | 24.03 | $23.80 | 65326 |
| 2023-10-05 | 24.04 | $23.48 | 1.2M |
| 2023-10-04 | 24.06 | $23.34 | 78027 |
| 2023-10-03 | 24.09 | $23.32 | 56806 |
| 2023-10-02 | 24.12 | $23.47 | 577800 |
| 2023-09-29 | 24.16 | $23.91 | 44700 |
| 2023-09-28 | 24.18 | $23.98 | 40042 |
| 2023-09-27 | 24.21 | $23.79 | 187300 |
| 2023-09-26 | 24.23 | $23.86 | 219938 |
| 2023-09-25 | 24.25 | $24.05 | 50119 |
| 2023-09-22 | 24.24 | $24.17 | 39900 |
| 2023-09-21 | 24.21 | $24.20 | 22520 |
| 2023-09-20 | 24.20 | $24.50 | 47909 |
| 2023-09-19 | 24.16 | $24.45 | 59500 |
| 2023-09-18 | 24.13 | $24.44 | 32300 |
| 2023-09-15 | 24.10 | $24.56 | 35800 |
| 2023-09-14 | 24.06 | $24.64 | 964300 |
| 2023-09-13 | 24.03 | $24.21 | 24748 |
| 2023-09-12 | 24.03 | $24.19 | 27044 |
| 2023-09-11 | 24.04 | $24.20 | 19700 |
| 2023-09-08 | 24.06 | $24.00 | 21504 |
| 2023-09-07 | 24.09 | $23.90 | 17222 |
| 2023-09-06 | 24.13 | $23.93 | 50234 |
| 2023-09-05 | 24.17 | $24.01 | 39500 |
| 2023-09-01 | 24.20 | $24.28 | 39343 |
| 2023-08-31 | 24.22 | $24.29 | 792218 |
| 2023-08-30 | 24.23 | $24.45 | 536102 |
| 2023-08-29 | 24.23 | $24.36 | 61300 |
| 2023-08-28 | 24.26 | $24.09 | 65325 |
| 2023-08-25 | 24.32 | $23.85 | 41744 |
| 2023-08-24 | 24.38 | $23.69 | 1.7M |
| 2023-08-23 | 24.45 | $23.95 | 40700 |
| 2023-08-22 | 24.52 | $23.75 | 223930 |
| 2023-08-21 | 24.60 | $23.85 | 38144 |
| 2023-08-18 | 24.66 | $23.79 | 1.0M |
| 2023-08-17 | 24.73 | $23.83 | 671508 |
| 2023-08-16 | 24.79 | $23.99 | 40842 |
| 2023-08-15 | 24.85 | $24.10 | 53700 |
| 2023-08-14 | 24.88 | $24.49 | 26300 |
| 2023-08-11 | 24.90 | $24.57 | 28721 |
| 2023-08-10 | 24.91 | $24.71 | 21100 |
| 2023-08-09 | 24.92 | $24.67 | 23335 |
| 2023-08-08 | 24.91 | $24.64 | 41200 |
| 2023-08-07 | 24.88 | $24.74 | 28500 |
| 2023-08-04 | 24.84 | $24.51 | 20204 |
| 2023-08-03 | 24.80 | $24.50 | 35700 |
| 2023-08-02 | 24.76 | $24.51 | 115933 |
| 2023-08-01 | 24.73 | $24.97 | 62635 |
| 2023-07-31 | 24.70 | $25.22 | 37028 |
| 2023-07-28 | 24.66 | $25.19 | 32000 |
| 2023-07-27 | 24.61 | $25.01 | 24100 |
| 2023-07-26 | 24.56 | $25.39 | 22200 |
| 2023-07-25 | 24.51 | $25.28 | 23940 |
| 2023-07-24 | 24.45 | $25.12 | 22900 |
| 2023-07-21 | 24.41 | $25.17 | 16500 |
| 2023-07-20 | 24.37 | $25.10 | 71600 |
| 2023-07-19 | 24.34 | $25.05 | 417049 |
| 2023-07-18 | 24.31 | $24.81 | 43529 |
| 2023-07-17 | 24.32 | $24.75 | 33800 |
| 2023-07-14 | 24.34 | $24.77 | 71501 |
| 2023-07-13 | 24.35 | $24.94 | 59415 |
| 2023-07-12 | 24.35 | $24.55 | 65627 |
| 2023-07-11 | 24.35 | $24.05 | 45300 |
| 2023-07-10 | 24.38 | $23.81 | 46526 |
| 2023-07-07 | 24.43 | $23.76 | 39748 |
| 2023-07-06 | 24.47 | $23.66 | 39600 |
| 2023-07-05 | 24.52 | $24.08 | 203147 |
| 2023-07-03 | 24.54 | $24.36 | 53600 |
| 2023-06-30 | 24.55 | $24.42 | 43200 |
| 2023-06-29 | 24.54 | $24.06 | 40400 |
| 2023-06-28 | 24.54 | $24.16 | 49400 |
| 2023-06-27 | 24.55 | $24.31 | 37915 |
| 2023-06-26 | 24.55 | $24.15 | 47216 |
| 2023-06-23 | 24.55 | $24.14 | 322800 |
| 2023-06-22 | 24.57 | $24.39 | 838800 |
| 2023-06-21 | 24.59 | $24.53 | 58300 |
| 2023-06-20 | 24.61 | $24.57 | 46228 |
| 2023-06-16 | 24.64 | $24.84 | 79714 |
| 2023-06-15 | 24.64 | $25.33 | 654231 |
| 2023-06-14 | 24.63 | $24.93 | 70613 |
| 2023-06-13 | 24.63 | $24.84 | 50500 |
| 2023-06-12 | 24.65 | $24.61 | 85100 |
| 2023-06-09 | 24.67 | $24.69 | 33700 |
| 2023-06-08 | 24.68 | $24.80 | 28945 |
| 2023-06-07 | 24.71 | $24.61 | 31600 |
| 2023-06-06 | 24.74 | $24.63 | 55922 |
| 2023-06-05 | 24.78 | $24.44 | 51425 |
| 2023-06-02 | 24.83 | $24.60 | 60400 |
| 2023-06-01 | 24.85 | $24.24 | 1.2M |
| 2023-05-31 | 24.89 | $24.04 | 117828 |
| 2023-05-30 | 24.94 | $24.22 | 69100 |
| 2023-05-26 | 25.00 | $24.43 | 425000 |
| 2023-05-25 | 25.05 | $24.20 | 640200 |
| 2023-05-24 | 25.11 | $24.38 | 187200 |
| 2023-05-23 | 25.15 | $24.83 | 15400 |
| 2023-05-22 | 25.16 | $25.02 | 30900 |
| 2023-05-19 | 25.18 | $25.09 | 36500 |
| 2023-05-18 | 25.19 | $24.92 | 34020 |
| 2023-05-17 | 25.21 | $25.05 | 74630 |
| 2023-05-16 | 25.22 | $24.93 | 67638 |
| 2023-05-15 | 25.24 | $25.23 | 62300 |
| 2023-05-12 | 25.23 | $24.96 | 39722 |
| 2023-05-11 | 25.24 | $25.05 | 18705 |
| 2023-05-10 | 25.25 | $25.24 | 29300 |
| 2023-05-09 | 25.24 | $25.27 | 29500 |
| 2023-05-08 | 25.22 | $25.40 | 43700 |
| 2023-05-05 | 25.19 | $25.40 | 31540 |
| 2023-05-04 | 25.15 | $25.03 | 37229 |
| 2023-05-03 | 25.13 | $25.09 | 75930 |
| 2023-05-02 | 25.10 | $25.06 | 61100 |
| 2023-05-01 | 25.07 | $25.42 | 42100 |
| 2023-04-28 | 25.01 | $25.49 | 76825 |
| 2023-04-27 | 24.95 | $25.33 | 79200 |
| 2023-04-26 | 24.87 | $25.11 | 60924 |
| 2023-04-25 | 24.80 | $25.07 | 58700 |
| 2023-04-24 | 24.73 | $25.40 | 44340 |
| 2023-04-21 | 24.62 | $25.35 | 35500 |
| 2023-04-20 | 24.53 | $25.29 | 59300 |
| 2023-04-19 | 24.44 | $25.26 | 31542 |
| 2023-04-18 | 24.36 | $25.28 | 31100 |
| 2023-04-17 | 24.26 | $25.14 | 52900 |
| 2023-04-14 | 24.15 | $25.16 | 119100 |
| 2023-04-13 | 24.05 | $25.29 | 154420 |
| 2023-04-12 | 23.92 | $25.01 | 68300 |
| 2023-04-11 | 23.86 | $24.79 | 251547 |
| 2023-04-10 | 23.80 | $24.74 | 139400 |
| 2023-04-06 | 23.74 | $24.74 | 50800 |
| 2023-04-05 | 23.70 | $24.51 | 28400 |
| 2023-04-04 | 23.67 | $24.49 | 65418 |
| 2023-04-03 | 23.65 | $24.53 | 49100 |
| 2023-03-31 | 23.64 | $24.21 | 278900 |
| 2023-03-30 | 23.65 | $24.21 | 861345 |
| 2023-03-29 | 23.66 | $23.89 | 42600 |
| 2023-03-28 | 23.68 | $23.61 | 51800 |
| 2023-03-27 | 23.71 | $23.62 | 83538 |
| 2023-03-24 | 23.75 | $23.31 | 45017 |
| 2023-03-23 | 23.79 | $23.45 | 58600 |
| 2023-03-22 | 23.84 | $23.61 | 103500 |
| 2023-03-21 | 23.87 | $23.63 | 111320 |
| 2023-03-20 | 23.92 | $23.31 | 49100 |
| 2023-03-17 | 23.98 | $22.83 | 1.6M |
| 2023-03-16 | 24.06 | $23.16 | 1.0M |
| 2023-03-15 | 24.13 | $22.83 | 74000 |
| 2023-03-14 | 24.23 | $23.79 | 253038 |
| 2023-03-13 | 24.27 | $23.49 | 93600 |
| 2023-03-10 | 24.30 | $23.66 | 57910 |
| 2023-03-09 | 24.33 | $23.84 | 50000 |
| 2023-03-08 | 24.35 | $24.02 | 76800 |
| 2023-03-07 | 24.36 | $23.90 | 62800 |
| 2023-03-06 | 24.36 | $24.39 | 48900 |
| 2023-03-03 | 24.35 | $24.51 | 57200 |
| 2023-03-02 | 24.35 | $24.37 | 35800 |
| 2023-03-01 | 24.35 | $24.33 | 85436 |
| 2023-02-28 | 24.36 | $24.16 | 35300 |
| 2023-02-27 | 24.37 | $24.44 | 64800 |
| 2023-02-24 | 24.37 | $24.14 | 46000 |
| 2023-02-23 | 24.39 | $24.38 | 29800 |
| 2023-02-22 | 24.39 | $24.28 | 451500 |
| 2023-02-21 | 24.39 | $24.52 | 75724 |
| 2023-02-17 | 24.39 | $24.56 | 59127 |
| 2023-02-16 | 24.39 | $24.46 | 178627 |
| 2023-02-15 | 24.39 | $24.56 | 124300 |
| 2023-02-14 | 24.38 | $24.73 | 54900 |
| 2023-02-13 | 24.37 | $24.56 | 124000 |
| 2023-02-10 | 24.36 | $24.18 | 65400 |
| 2023-02-09 | 24.36 | $24.34 | 56414 |
| 2023-02-08 | 24.34 | $24.19 | 81400 |
| 2023-02-07 | 24.32 | $24.19 | 52900 |
| 2023-02-06 | 24.30 | $23.98 | 42300 |
| 2023-02-03 | 24.28 | $24.20 | 50532 |
| 2023-02-02 | 24.23 | $24.35 | 146712 |
| 2023-02-01 | 24.17 | $24.51 | 80400 |
| 2023-01-31 | 24.09 | $24.40 | 176016 |
| 2023-01-30 | 24.02 | $24.38 | 109800 |
| 2023-01-27 | 23.95 | $24.43 | 94719 |
| 2023-01-26 | 23.86 | $24.53 | 30017 |
| 2023-01-25 | 23.78 | $24.43 | 64111 |
| 2023-01-24 | 23.71 | $24.32 | 337800 |
| 2023-01-23 | 23.64 | $24.52 | 302500 |
| 2023-01-20 | 23.56 | $24.52 | 131400 |
| 2023-01-19 | 23.47 | $24.42 | 1.5M |
| 2023-01-18 | 23.38 | $24.40 | 208300 |
| 2023-01-17 | 23.29 | $24.46 | 150900 |
| 2023-01-13 | 23.24 | $24.41 | 114342 |
| 2023-01-12 | 23.22 | $24.22 | 84939 |
| 2023-01-11 | 23.21 | $23.91 | 56020 |
| 2023-01-10 | 23.20 | $23.81 | 104500 |
| 2023-01-09 | 23.19 | $23.75 | 360500 |
| 2023-01-06 | 23.19 | $23.70 | 162105 |
| 2023-01-05 | 23.18 | $23.08 | 69804 |
| 2023-01-04 | 23.21 | $23.19 | 238200 |
| 2023-01-03 | 23.24 | $22.97 | 119607 |
| 2022-12-30 | 23.29 | $22.88 | 107200 |
| 2022-12-29 | 23.35 | $22.96 | 135900 |
| 2022-12-28 | 23.38 | $22.78 | 296319 |
| 2022-12-27 | 23.41 | $22.95 | 94500 |
| 2022-12-23 | 23.42 | $22.95 | 154041 |
| 2022-12-22 | 23.44 | $22.82 | 2.5M |
| 2022-12-21 | 23.46 | $22.97 | 103506 |
| 2022-12-20 | 23.46 | $22.73 | 130600 |
| 2022-12-19 | 23.46 | $22.63 | 208904 |
| 2022-12-16 | 23.46 | $22.64 | 274400 |
| 2022-12-15 | 23.46 | $23.48 | 226400 |
| 2022-12-14 | 23.41 | $24.00 | 182527 |
| 2022-12-13 | 23.33 | $23.95 | 248900 |
| 2022-12-12 | 23.25 | $23.71 | 242547 |
| 2022-12-09 | 23.19 | $23.66 | 93500 |
| 2022-12-08 | 23.13 | $23.66 | 108825 |
| 2022-12-07 | 23.01 | $23.65 | 169300 |
| 2022-12-06 | 22.91 | $23.71 | 155200 |
| 2022-12-05 | 22.80 | $23.77 | 146700 |
| 2022-12-02 | 22.69 | $23.97 | 413700 |
| 2022-12-01 | 22.53 | $23.92 | 170220 |
| 2022-11-30 | 22.37 | $23.69 | 111633 |
| 2022-11-29 | 22.25 | $23.29 | 83512 |
| 2022-11-28 | 22.14 | $23.11 | 194424 |
| 2022-11-25 | 22.04 | $23.41 | 88715 |
| 2022-11-23 | 21.92 | $23.30 | 137500 |
| 2022-11-22 | 21.80 | $22.95 | 122000 |
| 2022-11-21 | 21.69 | $22.63 | 228100 |
| 2022-11-18 | 21.58 | $22.71 | 157742 |
| 2022-11-17 | 21.46 | $22.58 | 900400 |
| 2022-11-16 | 21.33 | $22.54 | 104300 |
| 2022-11-15 | 21.20 | $22.48 | 120310 |
| 2022-11-14 | 21.09 | $22.34 | 314000 |
| 2022-11-11 | 20.98 | $22.46 | 413247 |
| 2022-11-10 | 20.84 | $22.36 | 1.0M |
| 2022-11-09 | 20.73 | $21.26 | 162734 |
| 2022-11-08 | 20.64 | $21.70 | 954611 |
| 2022-11-07 | 20.52 | $21.55 | 167117 |
| 2022-11-04 | 20.43 | $21.54 | 163448 |
| 2022-11-03 | 20.35 | $20.69 | 1.3M |
| 2022-11-02 | 20.32 | $20.86 | 289000 |
| 2022-11-01 | 20.30 | $21.24 | 79900 |
| 2022-10-31 | 20.28 | $21.00 | 137715 |
| 2022-10-28 | 20.23 | $21.17 | 129634 |
| 2022-10-27 | 20.15 | $21.01 | 890300 |
| 2022-10-26 | 20.08 | $21.00 | 106500 |
| 2022-10-25 | 20.01 | $20.72 | 51400 |
| 2022-10-24 | 19.94 | $20.37 | 114545 |
| 2022-10-21 | 19.88 | $20.34 | 164409 |
| 2022-10-20 | 19.84 | $19.97 | 77600 |
| 2022-10-19 | 19.88 | $19.99 | 82000 |
| 2022-10-18 | 19.92 | $20.25 | 209400 |
| 2022-10-17 | 19.96 | $20.20 | 121700 |
| 2022-10-14 | 20.02 | $19.65 | 81109 |
| 2022-10-13 | 20.10 | $20.06 | 127612 |
| 2022-10-12 | 20.16 | $19.43 | 188239 |
| 2022-10-11 | 20.27 | $19.40 | 225600 |
| 2022-10-10 | 20.39 | $19.78 | 239705 |
| 2022-10-07 | 20.51 | $19.89 | 137329 |
| 2022-10-06 | 20.62 | $20.03 | 102700 |
| 2022-10-05 | 20.69 | $20.53 | 138845 |
| 2022-10-04 | 20.73 | $20.83 | 177000 |
| 2022-10-03 | 20.76 | $20.06 | 408100 |
| 2022-09-30 | 20.82 | $19.57 | 262534 |
| 2022-09-29 | 20.91 | $19.57 | 376423 |
| 2022-09-28 | 21.01 | $19.63 | 236701 |
| 2022-09-27 | 21.13 | $19.16 | 1.9M |
| 2022-09-26 | 21.29 | $19.27 | 554400 |
| 2022-09-23 | 21.44 | $19.61 | 765130 |
| 2022-09-22 | 21.60 | $20.72 | 1.1M |
| 2022-09-21 | 21.69 | $20.83 | 738200 |
| 2022-09-20 | 21.79 | $21.00 | 194402 |
| 2022-09-19 | 21.87 | $21.32 | 237300 |
| 2022-09-16 | 21.95 | $21.24 | 127100 |
| 2022-09-15 | 22.05 | $21.38 | 968349 |
| 2022-09-14 | 22.14 | $21.63 | 107700 |
| 2022-09-13 | 22.23 | $21.65 | 80517 |
| 2022-09-12 | 22.31 | $22.34 | 328300 |
| 2022-09-09 | 22.37 | $21.95 | 310833 |
| 2022-09-08 | 22.43 | $21.41 | 2.2M |
| 2022-09-07 | 22.54 | $21.46 | 103426 |
| 2022-09-06 | 22.61 | $21.48 | 158812 |
| 2022-09-02 | 22.69 | $21.27 | 195524 |
| 2022-09-01 | 22.78 | $21.26 | 1.2M |
| 2022-08-31 | 22.87 | $21.68 | 63529 |
| 2022-08-30 | 22.94 | $21.96 | 108000 |
| 2022-08-29 | 22.99 | $22.26 | 194700 |
| 2022-08-26 | 23.03 | $22.29 | 170017 |
| 2022-08-25 | 23.07 | $22.80 | 83207 |
| 2022-08-24 | 23.07 | $22.62 | 154100 |
| 2022-08-23 | 23.09 | $22.72 | 141432 |
| 2022-08-22 | 23.07 | $22.70 | 141737 |
| 2022-08-19 | 23.05 | $22.91 | 91609 |
| 2022-08-18 | 23.02 | $23.18 | 1.1M |
| 2022-08-17 | 22.97 | $23.25 | 92800 |
| 2022-08-16 | 22.91 | $23.43 | 114805 |
| 2022-08-15 | 22.86 | $23.26 | 144400 |
| 2022-08-12 | 22.79 | $23.44 | 159920 |
| 2022-08-11 | 22.70 | $23.31 | 991800 |
| 2022-08-10 | 22.59 | $23.44 | 33616 |
| 2022-08-09 | 22.51 | $23.01 | 135844 |
| 2022-08-08 | 22.44 | $23.02 | 182327 |
| 2022-08-05 | 22.38 | $22.97 | 140635 |
| 2022-08-04 | 22.33 | $23.10 | 645800 |
| 2022-08-03 | 22.27 | $23.08 | 97006 |
| 2022-08-02 | 22.21 | $22.92 | 81947 |
| 2022-08-01 | 22.14 | $23.14 | 142000 |
| 2022-07-29 | 22.09 | $23.12 | 116000 |
| 2022-07-28 | 22.05 | $22.85 | 1.1M |
| 2022-07-27 | 22.03 | $22.85 | 118600 |
| 2022-07-26 | 22.02 | $22.33 | 81900 |
| 2022-07-25 | 22.03 | $22.46 | 146900 |
| 2022-07-22 | 22.04 | $22.16 | 150611 |
| 2022-07-21 | 22.03 | $22.23 | 204942 |
| 2022-07-20 | 22.02 | $22.12 | 221838 |
| 2022-07-19 | 22.03 | $22.33 | 309500 |
| 2022-07-18 | 22.00 | $21.83 | 350400 |
| 2022-07-15 | 22.03 | $21.64 | 136707 |
| 2022-07-14 | 22.10 | $21.26 | 1.1M |
| 2022-07-13 | 22.15 | $21.70 | 401431 |
| 2022-07-12 | 22.21 | $21.76 | 43910 |
| 2022-07-11 | 22.29 | $21.72 | 81334 |
| 2022-07-08 | 22.42 | $21.98 | 72100 |
| 2022-07-07 | 22.55 | $22.01 | 892100 |
| 2022-07-06 | 22.70 | $21.71 | 255900 |
| 2022-07-05 | 22.85 | $21.56 | 278907 |
| 2022-07-01 | 23.00 | $22.23 | 59400 |
| 2022-06-30 | 23.14 | $22.29 | 69950 |
| 2022-06-29 | 23.25 | $22.47 | 91100 |
| 2022-06-28 | 23.37 | $22.54 | 153711 |
| 2022-06-27 | 23.48 | $22.62 | 210300 |
| 2022-06-24 | 23.59 | $22.62 | 259100 |
| 2022-06-23 | 23.69 | $21.91 | 1.1M |
| 2022-06-22 | 23.82 | $22.05 | 235134 |
| 2022-06-21 | 23.94 | $22.27 | 120009 |
| 2022-06-17 | 24.02 | $21.75 | 282703 |
| 2022-06-16 | 24.12 | $22.46 | 1.0M |
| 2022-06-15 | 24.18 | $23.05 | 167143 |
| 2022-06-14 | 24.24 | $22.39 | 189417 |
| 2022-06-13 | 24.31 | $22.74 | 389814 |
| 2022-06-10 | 24.36 | $23.51 | 162925 |
| 2022-06-09 | 24.31 | $24.14 | 692300 |
| 2022-06-08 | 24.25 | $24.66 | 52400 |
| 2022-06-07 | 24.17 | $24.97 | 76502 |
| 2022-06-06 | 24.07 | $24.80 | 103501 |
| 2022-06-03 | 24.01 | $24.62 | 192500 |
| 2022-06-02 | 23.98 | $24.94 | 949600 |
| 2022-06-01 | 23.96 | $24.49 | 130800 |
| 2022-05-31 | 23.96 | $24.84 | 172000 |
| 2022-05-27 | 23.92 | $24.86 | 189417 |
| 2022-05-26 | 23.89 | $24.75 | 758747 |
| 2022-05-25 | 23.87 | $24.58 | 111709 |
| 2022-05-24 | 23.84 | $24.45 | 69521 |
| 2022-05-23 | 23.81 | $24.43 | 89700 |
| 2022-05-20 | 23.82 | $23.98 | 153700 |
| 2022-05-19 | 23.86 | $23.74 | 87400 |
| 2022-05-18 | 23.94 | $23.65 | 162800 |
| 2022-05-17 | 24.04 | $24.34 | 237100 |
| 2022-05-16 | 24.10 | $23.80 | 88103 |
| 2022-05-13 | 24.18 | $23.57 | 420300 |
| 2022-05-12 | 24.28 | $22.61 | 1.4M |
| 2022-05-11 | 24.43 | $22.94 | 131711 |
| 2022-05-10 | 24.55 | $23.10 | 227825 |
| 2022-05-09 | 24.67 | $22.96 | 271600 |
| 2022-05-06 | 24.80 | $23.63 | 151900 |
| 2022-05-05 | 24.90 | $23.89 | 669318 |
| 2022-05-04 | 24.98 | $24.68 | 90436 |
| 2022-05-03 | 25.03 | $24.39 | 98300 |
| 2022-05-02 | 25.08 | $24.06 | 274440 |
| 2022-04-29 | 25.16 | $24.17 | 63205 |
| 2022-04-28 | 25.21 | $24.35 | 583700 |
| 2022-04-27 | 25.27 | $24.05 | 72900 |
| 2022-04-26 | 25.35 | $23.89 | 98604 |
| 2022-04-25 | 25.42 | $24.53 | 104726 |
| 2022-04-22 | 25.46 | $24.79 | 45200 |
| 2022-04-21 | 25.49 | $25.36 | 52400 |
| 2022-04-20 | 25.49 | $25.65 | 109310 |
| 2022-04-19 | 25.48 | $25.54 | 66700 |
| 2022-04-18 | 25.46 | $25.50 | 137207 |
| 2022-04-14 | 25.45 | $25.59 | 70400 |
| 2022-04-13 | 25.42 | $25.58 | 52419 |
| 2022-04-12 | 25.38 | $25.26 | 108705 |
| 2022-04-11 | 25.33 | $25.44 | 105400 |
| 2022-04-08 | 25.26 | $25.68 | 38800 |
| 2022-04-07 | 25.16 | $25.63 | 67416 |
| 2022-04-06 | 25.08 | $25.55 | 40600 |
| 2022-04-05 | 25.02 | $25.54 | 44200 |
| 2022-04-04 | 24.92 | $25.51 | 302200 |
| 2022-04-01 | 24.80 | $25.53 | 43500 |
| 2022-03-31 | 24.70 | $25.31 | 59000 |
| 2022-03-30 | 24.68 | $25.54 | 33342 |
| 2022-03-29 | 24.67 | $25.49 | 76300 |
| 2022-03-28 | 24.65 | $25.28 | 71613 |
| 2022-03-25 | 24.65 | $25.51 | 81844 |
| 2022-03-24 | 24.67 | $25.40 | 51720 |
| 2022-03-23 | 24.65 | $25.21 | 192600 |
| 2022-03-22 | 24.69 | $25.53 | 94318 |
| 2022-03-21 | 24.71 | $25.21 | 49339 |
| 2022-03-18 | 24.75 | $25.24 | 78416 |
| 2022-03-17 | 24.79 | $25.02 | 72640 |
| 2022-03-16 | 24.86 | $24.81 | 90742 |
| 2022-03-15 | 24.93 | $24.16 | 248100 |
| 2022-03-14 | 25.02 | $23.99 | 165900 |
| 2022-03-11 | 25.13 | $23.83 | 137517 |
| 2022-03-10 | 25.26 | $23.94 | 68900 |
| 2022-03-09 | 25.38 | $24.27 | 74719 |
| 2022-03-08 | 25.48 | $23.52 | 154829 |
| 2022-03-07 | 25.61 | $23.19 | 372748 |
| 2022-03-04 | 25.75 | $23.64 | 235800 |
| 2022-03-03 | 25.87 | $24.75 | 119303 |
| 2022-03-02 | 25.95 | $25.46 | 102500 |
| 2022-03-01 | 25.98 | $24.96 | 61125 |
| 2022-02-28 | 26.02 | $25.39 | 92200 |
| 2022-02-25 | 26.04 | $25.94 | 162399 |
| 2022-02-24 | 26.03 | $25.00 | 217224 |
| 2022-02-23 | 26.05 | $25.88 | 187700 |
| 2022-02-22 | 26.04 | $25.92 | 101000 |
| 2022-02-18 | 26.01 | $26.06 | 153900 |
| 2022-02-17 | 25.99 | $26.11 | 57700 |
| 2022-02-16 | 25.99 | $26.36 | 85541 |
| 2022-02-15 | 25.99 | $26.24 | 48835 |
| 2022-02-14 | 25.99 | $25.95 | 62900 |
| 2022-02-11 | 26.01 | $26.22 | 159100 |
| 2022-02-10 | 26.02 | $26.35 | 1.1M |
| 2022-02-09 | 26.02 | $26.43 | 334938 |
| 2022-02-08 | 26.01 | $26.22 | 106500 |
| 2022-02-07 | 25.99 | $26.15 | 105012 |
| 2022-02-04 | 25.98 | $26.00 | 97100 |
| 2022-02-03 | 25.97 | $26.08 | 71429 |
| 2022-02-02 | 25.95 | $26.31 | 90700 |
| 2022-02-01 | 25.93 | $26.07 | 56500 |
| 2022-01-31 | 25.91 | $25.81 | 167602 |
| 2022-01-28 | 25.89 | $25.69 | 2.1M |
| 2022-01-27 | 25.87 | $25.69 | 296640 |
| 2022-01-26 | 25.86 | $25.50 | 222400 |
| 2022-01-25 | 25.86 | $25.55 | 241707 |
| 2022-01-24 | 25.86 | $25.43 | 316940 |
| 2022-01-21 | 25.85 | $25.68 | 158826 |
| 2022-01-20 | 25.82 | $26.13 | 168300 |
| 2022-01-19 | 25.74 | $26.35 | 276000 |
| 2022-01-18 | 25.64 | $26.22 | 393237 |
| 2022-01-14 | 25.55 | $26.37 | 123900 |
| 2022-01-13 | 25.46 | $26.32 | 112003 |
| 2022-01-12 | 25.37 | $26.39 | 37200 |
| 2022-01-11 | 25.26 | $26.15 | 293934 |
| 2022-01-10 | 25.17 | $25.90 | 570129 |
| 2022-01-07 | 25.12 | $25.97 | 165119 |
| 2022-01-06 | 25.07 | $25.70 | 192500 |
| 2022-01-05 | 25.04 | $25.77 | 77426 |
| 2022-01-04 | 25.00 | $25.87 | 227013 |
| 2022-01-03 | 24.95 | $25.69 | 362300 |
| 2021-12-31 | 24.88 | $25.40 | 139032 |
| 2021-12-30 | 24.83 | $25.39 | 44900 |
| 2021-12-29 | 24.77 | $25.51 | 52108 |
| 2021-12-28 | 24.70 | $25.46 | 206100 |
| 2021-12-27 | 24.66 | $25.52 | 275840 |
| 2021-12-23 | 24.59 | $25.20 | 128600 |
| 2021-12-22 | 24.59 | $25.02 | 122900 |
| 2021-12-21 | 24.59 | $24.68 | 193900 |
| 2021-12-20 | 24.61 | $24.34 | 156719 |
| 2021-12-17 | 24.64 | $24.35 | 144400 |
| 2021-12-16 | 24.69 | $24.59 | 190300 |
| 2021-12-15 | 24.72 | $24.41 | 193600 |
| 2021-12-14 | 24.77 | $24.32 | 145329 |
| 2021-12-13 | 24.82 | $24.35 | 280531 |
| 2021-12-10 | 24.87 | $24.94 | 157430 |
| 2021-12-09 | 24.89 | $24.90 | 102918 |
| 2021-12-08 | 24.91 | $25.04 | 92200 |
| 2021-12-07 | 24.93 | $25.06 | 126241 |
| 2021-12-06 | 24.95 | $24.75 | 170246 |
| 2021-12-03 | 24.98 | $24.34 | 114921 |
| 2021-12-02 | 25.03 | $24.52 | 153726 |
| 2021-12-01 | 25.08 | $24.06 | 406623 |
| 2021-11-30 | 25.15 | $24.24 | 154700 |
| 2021-11-29 | 25.22 | $24.48 | 99600 |
| 2021-11-26 | 25.28 | $24.30 | 85500 |
| 2021-11-24 | 25.35 | $25.07 | 97839 |
| 2021-11-23 | 25.38 | $25.14 | 201947 |
| 2021-11-22 | 25.41 | $24.95 | 94215 |
| 2021-11-19 | 25.44 | $24.98 | 84900 |
| 2021-11-18 | 25.47 | $25.26 | 97006 |
| 2021-11-17 | 25.48 | $25.32 | 509814 |
| 2021-11-16 | 25.50 | $25.29 | 73331 |
| 2021-11-15 | 25.52 | $25.35 | 57616 |
| 2021-11-12 | 25.52 | $25.38 | 33704 |
| 2021-11-11 | 25.53 | $25.44 | 65900 |
| 2021-11-10 | 25.53 | $25.26 | 77443 |
| 2021-11-09 | 25.53 | $25.43 | 38000 |
| 2021-11-08 | 25.50 | $25.49 | 58700 |
| 2021-11-05 | 25.47 | $25.37 | 180942 |
| 2021-11-04 | 25.45 | $25.26 | 168910 |
| 2021-11-03 | 25.43 | $25.56 | 205629 |
| 2021-11-02 | 25.38 | $25.50 | 115700 |
| 2021-11-01 | 25.35 | $25.65 | 58934 |
| 2021-10-29 | 25.30 | $25.56 | 41039 |
| 2021-10-28 | 25.26 | $25.72 | 74105 |
| 2021-10-27 | 25.20 | $25.65 | 382326 |
| 2021-10-26 | 25.14 | $25.72 | 11.0M |
| 2021-10-25 | 25.08 | $25.57 | 8400 |
| 2021-10-22 | 25.05 | $25.55 | 9600 |
| 2021-10-21 | 25.02 | $25.53 | 19649 |
| 2021-10-20 | 25.00 | $25.68 | 22700 |
| 2021-10-19 | 24.96 | $25.64 | 25700 |
| 2021-10-18 | 24.90 | $25.42 | 18532 |
| 2021-10-15 | 24.85 | $25.60 | 13700 |
| 2021-10-14 | 24.80 | $25.41 | 16500 |
| 2021-10-13 | 24.79 | $25.20 | 13900 |
| 2021-10-12 | 24.79 | $24.92 | 14900 |
| 2021-10-11 | 24.80 | $24.90 | 6532 |
| 2021-10-08 | 24.81 | $24.92 | 4500 |
| 2021-10-07 | 24.82 | $24.83 | 7300 |
| 2021-10-06 | 24.83 | $24.64 | 16804 |
| 2021-10-05 | 24.86 | $24.85 | 45000 |
| 2021-10-04 | 24.89 | $24.71 | 50300 |
| 2021-10-01 | 24.93 | $24.68 | 29839 |
| 2021-09-30 | 24.97 | $24.52 | 16100 |
| 2021-09-29 | 25.01 | $24.52 | 16034 |
| 2021-09-28 | 25.05 | $24.55 | 42933 |
| 2021-09-27 | 25.09 | $24.96 | 19100 |
| 2021-09-24 | 25.11 | $24.86 | 13116 |
| 2021-09-23 | 25.12 | $25.13 | 10125 |
| 2021-09-22 | 25.13 | $24.84 | 17230 |
| 2021-09-21 | 25.15 | $24.58 | 46100 |
| 2021-09-20 | 25.18 | $24.31 | 48700 |
| 2021-09-17 | 25.20 | $24.73 | 6300 |
| 2021-09-16 | 25.21 | $25.14 | 21100 |
| 2021-09-15 | 25.21 | $25.17 | 20700 |
| 2021-09-14 | 25.22 | $25.08 | 22613 |
| 2021-09-13 | 25.24 | $25.27 | 10800 |
| 2021-09-10 | 25.26 | $25.04 | 6500 |
| 2021-09-09 | 25.29 | $25.08 | 20808 |
| 2021-09-08 | 25.32 | $25.19 | 8646 |
| 2021-09-07 | 25.34 | $25.34 | 21615 |
| 2021-09-03 | 25.33 | $25.56 | 9600 |
| 2021-09-02 | 25.32 | $25.53 | 10418 |
| 2021-09-01 | 25.31 | $25.38 | 18300 |
| 2021-08-31 | 25.30 | $25.23 | 3.2M |
| 2021-08-30 | 25.31 | $25.32 | 27827 |
| 2021-08-27 | 25.30 | $25.35 | 13200 |
| 2021-08-26 | 25.28 | $25.20 | 589042 |
| 2021-08-25 | 25.27 | $25.31 | 12130 |
| 2021-08-24 | 25.25 | $25.13 | 14800 |
| 2021-08-23 | 25.24 | $25.15 | 8700 |
| 2021-08-20 | 25.22 | $24.88 | 32902 |
| 2021-08-19 | 25.21 | $24.82 | 34848 |
| 2021-08-18 | 25.20 | $25.24 | 26200 |
| 2021-08-17 | 25.16 | $25.31 | 20324 |
| 2021-08-16 | 25.10 | $25.54 | 53922 |
| 2021-08-13 | 25.02 | $25.68 | 12902 |
| 2021-08-12 | 24.96 | $25.58 | 4000 |
| 2021-08-11 | 24.91 | $25.71 | 9439 |
| 2021-08-10 | 24.88 | $25.45 | 8824 |
| 2021-08-09 | 24.86 | $25.26 | 9527 |
| 2021-08-06 | 24.86 | $25.27 | 6700 |
| 2021-08-05 | 24.86 | $25.39 | 11000 |
| 2021-08-04 | 24.82 | $25.27 | 13549 |
| 2021-08-03 | 24.82 | $25.34 | 18240 |
| 2021-08-02 | 24.80 | $25.03 | 18513 |
| 2021-07-30 | 24.80 | $24.94 | 6823 |
| 2021-07-29 | 24.81 | $25.14 | 15249 |
| 2021-07-28 | 24.79 | $24.89 | 264842 |
| 2021-07-27 | 24.80 | $24.90 | 14634 |
| 2021-07-26 | 24.80 | $24.84 | 13548 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.88
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.14
Average
27.08
Maximum
36.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.88 | $36.29 | 25802 |
| 2026-07-23 | 35.84 | $35.89 | 28837 |
| 2026-07-22 | 35.83 | $36.37 | 29401 |
| 2026-07-21 | 35.78 | $35.99 | 34925 |
| 2026-07-20 | 35.75 | $35.70 | 38241 |
| 2026-07-17 | 35.76 | $36.16 | 31400 |
| 2026-07-16 | 35.72 | $36.11 | 29635 |
| 2026-07-15 | 35.68 | $35.97 | 36821 |
| 2026-07-14 | 35.65 | $35.61 | 21800 |
| 2026-07-13 | 35.65 | $35.60 | 27800 |
| 2026-07-10 | 35.66 | $35.78 | 63736 |
| 2026-07-09 | 35.64 | $35.60 | 23611 |
| 2026-07-08 | 35.65 | $35.68 | 26800 |
| 2026-07-07 | 35.64 | $36.06 | 162700 |
| 2026-07-06 | 35.60 | $36.20 | 44219 |
| 2026-07-02 | 35.54 | $36.12 | 133728 |
| 2026-07-01 | 35.47 | $35.25 | 58300 |
| 2026-06-30 | 35.50 | $35.29 | 43900 |
| 2026-06-29 | 35.52 | $35.34 | 223200 |
| 2026-06-26 | 35.54 | $35.04 | 40128 |
| 2026-06-25 | 35.59 | $35.65 | 29741 |
| 2026-06-24 | 35.59 | $35.25 | 39835 |
| 2026-06-23 | 35.62 | $35.30 | 50600 |
| 2026-06-22 | 35.66 | $35.46 | 52900 |
| 2026-06-18 | 35.68 | $35.28 | 36900 |
| 2026-06-17 | 35.72 | $35.60 | 77643 |
| 2026-06-16 | 35.73 | $36.04 | 43643 |
| 2026-06-15 | 35.70 | $35.82 | 395400 |
| 2026-06-12 | 35.68 | $36.08 | 55300 |
| 2026-06-11 | 35.64 | $35.86 | 31336 |
| 2026-06-10 | 35.62 | $35.04 | 77300 |
| 2026-06-09 | 35.68 | $35.41 | 25500 |
| 2026-06-08 | 35.71 | $35.45 | 49900 |
| 2026-06-05 | 35.74 | $35.41 | 43313 |
| 2026-06-04 | 35.77 | $35.81 | 30400 |
| 2026-06-03 | 35.77 | $35.42 | 33300 |
| 2026-06-02 | 35.80 | $35.86 | 87600 |
| 2026-06-01 | 35.80 | $35.61 | 48512 |
| 2026-05-29 | 35.82 | $35.84 | 45030 |
| 2026-05-28 | 35.81 | $35.85 | 41500 |
| 2026-05-27 | 35.81 | $36.14 | 40900 |
| 2026-05-26 | 35.78 | $36.18 | 31634 |
| 2026-05-22 | 35.73 | $35.95 | 32248 |
| 2026-05-21 | 35.71 | $36.13 | 19943 |
| 2026-05-20 | 35.67 | $35.98 | 43648 |
| 2026-05-19 | 35.63 | $35.39 | 20200 |
| 2026-05-18 | 35.66 | $35.62 | 34437 |
| 2026-05-15 | 35.66 | $34.84 | 54345 |
| 2026-05-14 | 35.75 | $35.64 | 103013 |
| 2026-05-13 | 35.76 | $35.78 | 43333 |
| 2026-05-12 | 35.76 | $35.63 | 22000 |
| 2026-05-11 | 35.77 | $35.65 | 224000 |
| 2026-05-08 | 35.79 | $35.72 | 199400 |
| 2026-05-07 | 35.79 | $35.38 | 73100 |
| 2026-05-06 | 35.84 | $36.28 | 796500 |
| 2026-05-05 | 35.79 | $35.56 | 155800 |
| 2026-05-04 | 35.81 | $35.55 | 1.4M |
| 2026-05-01 | 35.84 | $36.02 | 31711 |
| 2026-04-30 | 35.82 | $36.05 | 629500 |
| 2026-04-29 | 35.80 | $35.13 | 66100 |
| 2026-04-28 | 35.87 | $35.63 | 26500 |
| 2026-04-27 | 35.89 | $35.70 | 24043 |
| 2026-04-24 | 35.91 | $35.92 | 29419 |
| 2026-04-23 | 35.91 | $35.81 | 27300 |
| 2026-04-22 | 35.92 | $36.13 | 47944 |
| 2026-04-21 | 35.90 | $35.92 | 41400 |
| 2026-04-20 | 35.90 | $36.63 | 29222 |
| 2026-04-17 | 35.82 | $36.91 | 40606 |
| 2026-04-16 | 35.71 | $36.57 | 86800 |
| 2026-04-15 | 35.62 | $36.50 | 83820 |
| 2026-04-14 | 35.53 | $36.76 | 52302 |
| 2026-04-13 | 35.40 | $36.62 | 28544 |
| 2026-04-10 | 35.27 | $36.42 | 27027 |
| 2026-04-09 | 35.15 | $36.40 | 59600 |
| 2026-04-08 | 35.01 | $36.49 | 66900 |
| 2026-04-07 | 34.86 | $35.26 | 137935 |
| 2026-04-06 | 34.82 | $35.50 | 65900 |
| 2026-04-02 | 34.74 | $35.20 | 119145 |
| 2026-04-01 | 34.70 | $35.32 | 107511 |
| 2026-03-31 | 34.63 | $34.76 | 51200 |
| 2026-03-30 | 34.62 | $33.85 | 39100 |
| 2026-03-27 | 34.70 | $33.69 | 56200 |
| 2026-03-26 | 34.80 | $33.73 | 49300 |
| 2026-03-25 | 34.92 | $34.43 | 61206 |
| 2026-03-24 | 34.97 | $33.90 | 145232 |
| 2026-03-23 | 35.08 | $33.99 | 46300 |
| 2026-03-20 | 35.19 | $33.41 | 93216 |
| 2026-03-19 | 35.38 | $34.43 | 224342 |
| 2026-03-18 | 35.48 | $34.62 | 66642 |
| 2026-03-17 | 35.57 | $35.26 | 83600 |
| 2026-03-16 | 35.60 | $35.12 | 27700 |
| 2026-03-13 | 35.66 | $34.54 | 38000 |
| 2026-03-12 | 35.77 | $34.98 | 73605 |
| 2026-03-11 | 35.86 | $35.33 | 335800 |
| 2026-03-10 | 35.91 | $35.40 | 83526 |
| 2026-03-09 | 35.97 | $35.23 | 62637 |
| 2026-03-06 | 36.04 | $35.15 | 161828 |
| 2026-03-05 | 36.14 | $35.28 | 4.1M |
| 2026-03-04 | 36.23 | $35.95 | 177215 |
| 2026-03-03 | 36.26 | $35.74 | 983500 |
| 2026-03-02 | 36.31 | $36.75 | 79611 |
| 2026-02-27 | 36.26 | $37.23 | 77744 |
| 2026-02-26 | 36.16 | $37.16 | 109300 |
| 2026-02-25 | 36.06 | $37.15 | 42510 |
| 2026-02-24 | 35.94 | $36.68 | 48374 |
| 2026-02-23 | 35.86 | $36.53 | 111521 |
| 2026-02-20 | 35.79 | $36.63 | 45422 |
| 2026-02-19 | 35.71 | $36.42 | 73949 |
| 2026-02-18 | 35.63 | $36.51 | 67745 |
| 2026-02-17 | 35.54 | $36.27 | 73900 |
| 2026-02-13 | 35.46 | $36.07 | 72811 |
| 2026-02-12 | 35.40 | $35.93 | 111219 |
| 2026-02-11 | 35.34 | $36.19 | 65400 |
| 2026-02-10 | 35.25 | $35.83 | 52400 |
| 2026-02-09 | 35.19 | $35.99 | 56334 |
| 2026-02-06 | 35.11 | $35.87 | 62900 |
| 2026-02-05 | 35.03 | $35.16 | 87900 |
| 2026-02-04 | 35.01 | $35.95 | 124568 |
| 2026-02-03 | 34.92 | $35.68 | 525100 |
| 2026-02-02 | 34.84 | $35.66 | 71501 |
| 2026-01-30 | 34.75 | $35.37 | 55735 |
| 2026-01-29 | 34.68 | $35.57 | 57600 |
| 2026-01-28 | 34.59 | $35.44 | 80672 |
| 2026-01-27 | 34.50 | $35.67 | 63500 |
| 2026-01-26 | 34.38 | $35.12 | 74500 |
| 2026-01-23 | 34.30 | $34.97 | 71200 |
| 2026-01-22 | 34.23 | $34.58 | 61537 |
| 2026-01-21 | 34.19 | $34.67 | 138700 |
| 2026-01-20 | 34.14 | $34.30 | 97548 |
| 2026-01-16 | 34.12 | $34.64 | 182625 |
| 2026-01-15 | 34.07 | $34.57 | 5.4M |
| 2026-01-14 | 34.02 | $34.71 | 53633 |
| 2026-01-13 | 33.94 | $34.47 | 43717 |
| 2026-01-12 | 33.89 | $34.54 | 80664 |
| 2026-01-09 | 33.82 | $34.37 | 63746 |
| 2026-01-08 | 33.76 | $34.19 | 30200 |
| 2026-01-07 | 33.72 | $34.13 | 146800 |
| 2026-01-06 | 33.67 | $34.45 | 45904 |
| 2026-01-05 | 33.59 | $34.29 | 362600 |
| 2026-01-02 | 33.52 | $34.04 | 45800 |
| 2025-12-31 | 33.46 | $33.75 | 31813 |
| 2025-12-30 | 33.43 | $33.82 | 39303 |
| 2025-12-29 | 33.39 | $33.72 | 47100 |
| 2025-12-26 | 33.36 | $33.88 | 39239 |
| 2025-12-24 | 33.31 | $33.69 | 43600 |
| 2025-12-23 | 33.26 | $33.67 | 157613 |
| 2025-12-22 | 33.22 | $33.57 | 86400 |
| 2025-12-19 | 33.19 | $33.38 | 77200 |
| 2025-12-18 | 33.16 | $33.73 | 29000 |
| 2025-12-17 | 33.11 | $33.55 | 187013 |
| 2025-12-16 | 33.06 | $33.44 | 28631 |
| 2025-12-15 | 33.02 | $33.55 | 201900 |
| 2025-12-12 | 32.96 | $33.19 | 45700 |
| 2025-12-11 | 32.94 | $33.45 | 38700 |
| 2025-12-10 | 32.88 | $33.29 | 43344 |
| 2025-12-09 | 32.84 | $32.83 | 84400 |
| 2025-12-08 | 32.84 | $33.02 | 41418 |
| 2025-12-05 | 32.82 | $33.09 | 106049 |
| 2025-12-04 | 32.80 | $33.29 | 67500 |
| 2025-12-03 | 32.74 | $33.27 | 70900 |
| 2025-12-02 | 32.69 | $32.99 | 603342 |
| 2025-12-01 | 32.66 | $32.94 | 37242 |
| 2025-11-28 | 32.63 | $33.11 | 15500 |
| 2025-11-26 | 32.58 | $32.98 | 100325 |
| 2025-11-25 | 32.53 | $32.62 | 174430 |
| 2025-11-24 | 32.53 | $32.17 | 90001 |
| 2025-11-21 | 32.56 | $32.26 | 151900 |
| 2025-11-20 | 32.59 | $31.71 | 38400 |
| 2025-11-19 | 32.69 | $31.99 | 178200 |
| 2025-11-18 | 32.76 | $32.32 | 83241 |
| 2025-11-17 | 32.81 | $32.54 | 110100 |
| 2025-11-14 | 32.84 | $32.82 | 71416 |
| 2025-11-13 | 32.84 | $33.01 | 164800 |
| 2025-11-12 | 32.82 | $33.35 | 21200 |
| 2025-11-11 | 32.76 | $33.42 | 33800 |
| 2025-11-10 | 32.69 | $33.27 | 57423 |
| 2025-11-07 | 32.63 | $32.87 | 67700 |
| 2025-11-06 | 32.61 | $32.74 | 232207 |
| 2025-11-05 | 32.60 | $32.69 | 121711 |
| 2025-11-04 | 32.59 | $32.39 | 102925 |
| 2025-11-03 | 32.61 | $32.66 | 27136 |
| 2025-10-31 | 32.60 | $32.78 | 41425 |
| 2025-10-30 | 32.58 | $32.84 | 92600 |
| 2025-10-29 | 32.55 | $32.92 | 44840 |
| 2025-10-28 | 32.52 | $32.96 | 50329 |
| 2025-10-27 | 32.47 | $33.02 | 23400 |
| 2025-10-24 | 32.41 | $32.89 | 67200 |
| 2025-10-23 | 32.36 | $32.74 | 72321 |
| 2025-10-22 | 32.32 | $32.61 | 2.6M |
| 2025-10-21 | 32.29 | $32.28 | 35000 |
| 2025-10-20 | 32.29 | $32.43 | 58615 |
| 2025-10-17 | 32.28 | $32.29 | 1.4M |
| 2025-10-16 | 32.28 | $32.31 | 125632 |
| 2025-10-15 | 32.27 | $32.30 | 51232 |
| 2025-10-14 | 32.27 | $32.35 | 43400 |
| 2025-10-13 | 32.26 | $32.26 | 45621 |
| 2025-10-10 | 32.26 | $32.07 | 80300 |
| 2025-10-09 | 32.28 | $32.35 | 36100 |
| 2025-10-08 | 32.28 | $32.78 | 39707 |
| 2025-10-07 | 32.22 | $32.64 | 43709 |
| 2025-10-06 | 32.18 | $32.65 | 63639 |
| 2025-10-03 | 32.13 | $32.75 | 69008 |
| 2025-10-02 | 32.06 | $32.50 | 40339 |
| 2025-10-01 | 32.02 | $32.65 | 448727 |
| 2025-09-30 | 31.95 | $32.31 | 33500 |
| 2025-09-29 | 31.91 | $32.05 | 44400 |
| 2025-09-26 | 31.90 | $31.97 | 49400 |
| 2025-09-25 | 31.89 | $31.58 | 28744 |
| 2025-09-24 | 31.92 | $31.82 | 1.5M |
| 2025-09-23 | 31.93 | $31.87 | 64715 |
| 2025-09-22 | 31.94 | $31.99 | 280600 |
| 2025-09-19 | 31.94 | $31.82 | 38423 |
| 2025-09-18 | 31.95 | $32.02 | 68600 |
| 2025-09-17 | 31.94 | $32.14 | 69800 |
| 2025-09-16 | 31.92 | $32.13 | 187131 |
| 2025-09-15 | 31.90 | $32.31 | 77200 |
| 2025-09-12 | 31.85 | $32.14 | 41738 |
| 2025-09-11 | 31.82 | $32.35 | 50236 |
| 2025-09-10 | 31.77 | $32.00 | 27820 |
| 2025-09-09 | 31.74 | $32.02 | 347400 |
| 2025-09-08 | 31.71 | $31.99 | 24200 |
| 2025-09-05 | 31.69 | $31.93 | 47200 |
| 2025-09-04 | 31.66 | $31.76 | 59905 |
| 2025-09-03 | 31.65 | $31.60 | 31124 |
| 2025-09-02 | 31.65 | $31.37 | 40000 |
| 2025-08-29 | 31.68 | $31.84 | 23400 |
| 2025-08-28 | 31.67 | $31.90 | 82323 |
| 2025-08-27 | 31.64 | $31.96 | 40100 |
| 2025-08-26 | 31.61 | $32.09 | 35500 |
| 2025-08-25 | 31.56 | $32.06 | 44733 |
| 2025-08-22 | 31.51 | $32.30 | 24009 |
| 2025-08-21 | 31.42 | $31.95 | 588600 |
| 2025-08-20 | 31.37 | $32.08 | 52300 |
| 2025-08-19 | 31.29 | $31.67 | 163706 |
| 2025-08-18 | 31.25 | $31.70 | 115600 |
| 2025-08-15 | 31.20 | $31.68 | 53604 |
| 2025-08-14 | 31.15 | $31.88 | 31614 |
| 2025-08-13 | 31.08 | $31.76 | 41991 |
| 2025-08-12 | 31.01 | $31.54 | 127717 |
| 2025-08-11 | 30.95 | $31.24 | 33836 |
| 2025-08-08 | 30.92 | $31.18 | 47135 |
| 2025-08-07 | 30.89 | $31.12 | 60500 |
| 2025-08-06 | 30.87 | $31.05 | 88430 |
| 2025-08-05 | 30.85 | $30.96 | 208900 |
| 2025-08-04 | 30.84 | $30.91 | 39100 |
| 2025-08-01 | 30.83 | $30.71 | 866409 |
| 2025-07-31 | 30.84 | $30.59 | 531300 |
| 2025-07-30 | 30.87 | $30.75 | 57503 |
| 2025-07-29 | 30.88 | $31.00 | 57105 |
| 2025-07-28 | 30.87 | $30.87 | 327119 |
| 2025-07-25 | 30.87 | $31.29 | 34200 |
| 2025-07-24 | 30.83 | $31.35 | 48241 |
| 2025-07-23 | 30.77 | $31.47 | 28600 |
| 2025-07-22 | 30.70 | $31.13 | 43646 |
| 2025-07-21 | 30.65 | $30.84 | 37200 |
| 2025-07-18 | 30.63 | $30.63 | 1.0M |
| 2025-07-17 | 30.63 | $30.64 | 58630 |
| 2025-07-16 | 30.63 | $30.64 | 66000 |
| 2025-07-15 | 30.63 | $30.45 | 46800 |
| 2025-07-14 | 30.65 | $30.78 | 48434 |
| 2025-07-11 | 30.63 | $30.77 | 36200 |
| 2025-07-10 | 30.62 | $31.04 | 64600 |
| 2025-07-09 | 30.58 | $30.78 | 37500 |
| 2025-07-08 | 30.55 | $30.69 | 154800 |
| 2025-07-07 | 30.54 | $30.37 | 76036 |
| 2025-07-03 | 30.56 | $30.65 | 51700 |
| 2025-07-02 | 30.55 | $30.50 | 96547 |
| 2025-07-01 | 30.55 | $30.73 | 46700 |
| 2025-06-30 | 30.53 | $30.63 | 54722 |
| 2025-06-27 | 30.52 | $30.54 | 161842 |
| 2025-06-26 | 30.52 | $30.61 | 58445 |
| 2025-06-25 | 30.51 | $30.23 | 49800 |
| 2025-06-24 | 30.54 | $30.33 | 48822 |
| 2025-06-23 | 30.57 | $30.21 | 75005 |
| 2025-06-20 | 30.60 | $29.89 | 123600 |
| 2025-06-18 | 30.68 | $30.73 | 67000 |
| 2025-06-17 | 30.67 | $30.75 | 42635 |
| 2025-06-16 | 30.67 | $31.06 | 54621 |
| 2025-06-13 | 30.62 | $31.03 | 79045 |
| 2025-06-12 | 30.58 | $31.30 | 25800 |
| 2025-06-11 | 30.51 | $30.99 | 50800 |
| 2025-06-10 | 30.45 | $30.97 | 97705 |
| 2025-06-09 | 30.40 | $30.97 | 99300 |
| 2025-06-06 | 30.34 | $31.03 | 38100 |
| 2025-06-05 | 30.27 | $30.91 | 56800 |
| 2025-06-04 | 30.20 | $30.87 | 123200 |
| 2025-06-03 | 30.13 | $30.75 | 72641 |
| 2025-06-02 | 30.06 | $30.87 | 62300 |
| 2025-05-30 | 29.98 | $30.66 | 66600 |
| 2025-05-29 | 29.91 | $30.54 | 60600 |
| 2025-05-28 | 29.84 | $30.45 | 41734 |
| 2025-05-27 | 29.78 | $30.76 | 187500 |
| 2025-05-23 | 29.67 | $30.59 | 42837 |
| 2025-05-22 | 29.58 | $30.37 | 59700 |
| 2025-05-21 | 29.49 | $30.29 | 164800 |
| 2025-05-20 | 29.41 | $30.48 | 85644 |
| 2025-05-19 | 29.30 | $30.23 | 48500 |
| 2025-05-16 | 29.20 | $29.90 | 40500 |
| 2025-05-15 | 29.12 | $29.79 | 55800 |
| 2025-05-14 | 29.05 | $29.40 | 83900 |
| 2025-05-13 | 29.02 | $29.54 | 71121 |
| 2025-05-12 | 28.96 | $29.33 | 52314 |
| 2025-05-09 | 28.93 | $29.35 | 44400 |
| 2025-05-08 | 28.88 | $29.26 | 172746 |
| 2025-05-07 | 28.84 | $29.40 | 25109 |
| 2025-05-06 | 28.78 | $29.52 | 77512 |
| 2025-05-05 | 28.70 | $29.62 | 104800 |
| 2025-05-02 | 28.61 | $29.57 | 473905 |
| 2025-05-01 | 28.51 | $29.03 | 794535 |
| 2025-04-30 | 28.45 | $29.15 | 58657 |
| 2025-04-29 | 28.38 | $29.37 | 56100 |
| 2025-04-28 | 28.27 | $29.20 | 50920 |
| 2025-04-25 | 28.17 | $29.03 | 27600 |
| 2025-04-24 | 28.08 | $29.00 | 23800 |
| 2025-04-23 | 27.99 | $28.73 | 30700 |
| 2025-04-22 | 27.91 | $28.73 | 39000 |
| 2025-04-21 | 27.82 | $28.17 | 85800 |
| 2025-04-17 | 27.79 | $28.30 | 650135 |
| 2025-04-16 | 27.73 | $27.92 | 66403 |
| 2025-04-15 | 27.71 | $28.10 | 59427 |
| 2025-04-14 | 27.67 | $27.64 | 119905 |
| 2025-04-11 | 27.68 | $27.28 | 130422 |
| 2025-04-10 | 27.72 | $26.51 | 985800 |
| 2025-04-09 | 27.85 | $27.04 | 143917 |
| 2025-04-08 | 27.93 | $25.34 | 111900 |
| 2025-04-07 | 28.20 | $25.62 | 123627 |
| 2025-04-04 | 28.48 | $26.53 | 105900 |
| 2025-04-03 | 28.68 | $28.54 | 108400 |
| 2025-04-02 | 28.70 | $28.75 | 613947 |
| 2025-04-01 | 28.69 | $28.67 | 155852 |
| 2025-03-31 | 28.69 | $28.66 | 30430 |
| 2025-03-28 | 28.70 | $28.83 | 42832 |
| 2025-03-27 | 28.68 | $28.86 | 52905 |
| 2025-03-26 | 28.66 | $28.68 | 51535 |
| 2025-03-25 | 28.66 | $28.81 | 111800 |
| 2025-03-24 | 28.65 | $28.72 | 91500 |
| 2025-03-21 | 28.64 | $28.70 | 65202 |
| 2025-03-20 | 28.63 | $29.03 | 24300 |
| 2025-03-19 | 28.59 | $29.13 | 65300 |
| 2025-03-18 | 28.53 | $29.01 | 51866 |
| 2025-03-17 | 28.48 | $29.05 | 99500 |
| 2025-03-14 | 28.42 | $28.84 | 89805 |
| 2025-03-13 | 28.38 | $28.41 | 105700 |
| 2025-03-12 | 28.37 | $28.49 | 880100 |
| 2025-03-11 | 28.36 | $28.35 | 56646 |
| 2025-03-10 | 28.36 | $28.35 | 53400 |
| 2025-03-07 | 28.37 | $29.04 | 156100 |
| 2025-03-06 | 28.29 | $28.66 | 182823 |
| 2025-03-05 | 28.26 | $29.17 | 96100 |
| 2025-03-04 | 28.16 | $28.88 | 503248 |
| 2025-03-03 | 28.08 | $28.85 | 201209 |
| 2025-02-28 | 28.00 | $28.58 | 47503 |
| 2025-02-27 | 27.94 | $28.35 | 64245 |
| 2025-02-26 | 27.90 | $28.35 | 37000 |
| 2025-02-25 | 27.85 | $28.27 | 63100 |
| 2025-02-24 | 27.81 | $28.03 | 43100 |
| 2025-02-21 | 27.78 | $28.00 | 80700 |
| 2025-02-20 | 27.76 | $28.24 | 126340 |
| 2025-02-19 | 27.71 | $28.27 | 115800 |
| 2025-02-18 | 27.65 | $28.47 | 91742 |
| 2025-02-14 | 27.57 | $28.22 | 36045 |
| 2025-02-13 | 27.50 | $28.29 | 58700 |
| 2025-02-12 | 27.41 | $28.19 | 55800 |
| 2025-02-11 | 27.33 | $28.05 | 78100 |
| 2025-02-10 | 27.26 | $27.85 | 114300 |
| 2025-02-07 | 27.19 | $27.67 | 97500 |
| 2025-02-06 | 27.14 | $27.80 | 52600 |
| 2025-02-05 | 27.07 | $27.76 | 69600 |
| 2025-02-04 | 27.00 | $27.39 | 431100 |
| 2025-02-03 | 26.96 | $27.22 | 244945 |
| 2025-01-31 | 26.93 | $27.49 | 173915 |
| 2025-01-30 | 26.88 | $27.64 | 186932 |
| 2025-01-29 | 26.79 | $27.25 | 48400 |
| 2025-01-28 | 26.75 | $27.25 | 86202 |
| 2025-01-27 | 26.69 | $27.34 | 280217 |
| 2025-01-24 | 26.63 | $27.22 | 85714 |
| 2025-01-23 | 26.56 | $27.21 | 621200 |
| 2025-01-22 | 26.49 | $26.98 | 65047 |
| 2025-01-21 | 26.44 | $27.15 | 115800 |
| 2025-01-17 | 26.37 | $26.59 | 100600 |
| 2025-01-16 | 26.35 | $26.44 | 114000 |
| 2025-01-15 | 26.34 | $26.14 | 531748 |
| 2025-01-14 | 26.36 | $25.74 | 95900 |
| 2025-01-13 | 26.42 | $25.73 | 195300 |
| 2025-01-10 | 26.50 | $25.88 | 373048 |
| 2025-01-08 | 26.56 | $26.19 | 130111 |
| 2025-01-07 | 26.60 | $26.31 | 266600 |
| 2025-01-06 | 26.63 | $26.32 | 314142 |
| 2025-01-03 | 26.66 | $26.22 | 524013 |
| 2025-01-02 | 26.71 | $26.14 | 233200 |
| 2024-12-31 | 26.77 | $26.19 | 91148 |
| 2024-12-30 | 26.83 | $26.19 | 105900 |
| 2024-12-27 | 26.90 | $26.21 | 602400 |
| 2024-12-26 | 26.97 | $26.42 | 45000 |
| 2024-12-24 | 27.03 | $26.36 | 35432 |
| 2024-12-23 | 27.10 | $26.17 | 117642 |
| 2024-12-20 | 27.19 | $26.08 | 219000 |
| 2024-12-19 | 27.31 | $26.57 | 77300 |
| 2024-12-18 | 27.39 | $26.67 | 149000 |
| 2024-12-17 | 27.46 | $27.29 | 70200 |
| 2024-12-16 | 27.48 | $27.37 | 42022 |
| 2024-12-13 | 27.49 | $27.40 | 35400 |
| 2024-12-12 | 27.50 | $27.54 | 522317 |
| 2024-12-11 | 27.50 | $27.76 | 123340 |
| 2024-12-10 | 27.47 | $27.57 | 47107 |
| 2024-12-09 | 27.46 | $27.75 | 139943 |
| 2024-12-06 | 27.43 | $27.70 | 60423 |
| 2024-12-05 | 27.40 | $27.91 | 524900 |
| 2024-12-04 | 27.35 | $27.66 | 60800 |
| 2024-12-03 | 27.32 | $27.71 | 38608 |
| 2024-12-02 | 27.28 | $27.57 | 47503 |
| 2024-11-29 | 27.25 | $27.65 | 547824 |
| 2024-11-27 | 27.20 | $27.46 | 32900 |
| 2024-11-26 | 27.18 | $27.19 | 104249 |
| 2024-11-25 | 27.18 | $27.33 | 27044 |
| 2024-11-22 | 27.16 | $27.16 | 43044 |
| 2024-11-21 | 27.16 | $26.96 | 774300 |
| 2024-11-20 | 27.18 | $26.85 | 55400 |
| 2024-11-19 | 27.22 | $26.83 | 385800 |
| 2024-11-18 | 27.26 | $26.88 | 28200 |
| 2024-11-15 | 27.30 | $26.66 | 26005 |
| 2024-11-14 | 27.36 | $26.63 | 569100 |
| 2024-11-13 | 27.44 | $26.66 | 51021 |
| 2024-11-12 | 27.52 | $26.70 | 34224 |
| 2024-11-11 | 27.61 | $27.18 | 57020 |
| 2024-11-08 | 27.65 | $27.20 | 40300 |
| 2024-11-07 | 27.70 | $27.63 | 650238 |
| 2024-11-06 | 27.71 | $27.37 | 201800 |
| 2024-11-05 | 27.75 | $27.65 | 23000 |
| 2024-11-04 | 27.76 | $27.42 | 22800 |
| 2024-11-01 | 27.79 | $27.35 | 349300 |
| 2024-10-31 | 27.84 | $27.22 | 93800 |
| 2024-10-30 | 27.90 | $27.46 | 21902 |
| 2024-10-29 | 27.95 | $27.61 | 44338 |
| 2024-10-28 | 27.98 | $27.92 | 40500 |
| 2024-10-25 | 27.99 | $27.64 | 202636 |
| 2024-10-24 | 28.03 | $27.82 | 683000 |
| 2024-10-23 | 28.05 | $27.70 | 24300 |
| 2024-10-22 | 28.09 | $27.97 | 114100 |
| 2024-10-21 | 28.10 | $27.94 | 29900 |
| 2024-10-18 | 28.12 | $28.26 | 31700 |
| 2024-10-17 | 28.10 | $28.20 | 26315 |
| 2024-10-16 | 28.09 | $28.08 | 23047 |
| 2024-10-15 | 28.09 | $27.81 | 83017 |
| 2024-10-14 | 28.12 | $28.09 | 19700 |
| 2024-10-11 | 28.12 | $27.92 | 33500 |
| 2024-10-10 | 28.15 | $27.86 | 61600 |
| 2024-10-09 | 28.18 | $27.97 | 395124 |
| 2024-10-08 | 28.20 | $27.85 | 18747 |
| 2024-10-07 | 28.23 | $27.99 | 16531 |
| 2024-10-04 | 28.26 | $28.21 | 27100 |
| 2024-10-03 | 28.27 | $28.05 | 17600 |
| 2024-10-02 | 28.29 | $28.38 | 97242 |
| 2024-10-01 | 28.28 | $28.39 | 27113 |
| 2024-09-30 | 28.27 | $28.55 | 55600 |
| 2024-09-27 | 28.24 | $28.73 | 21922 |
| 2024-09-26 | 28.19 | $28.76 | 32432 |
| 2024-09-25 | 28.13 | $28.49 | 50810 |
| 2024-09-24 | 28.09 | $28.60 | 53200 |
| 2024-09-23 | 28.03 | $28.42 | 46700 |
| 2024-09-20 | 27.99 | $28.23 | 33024 |
| 2024-09-19 | 27.97 | $28.56 | 25900 |
| 2024-09-18 | 27.91 | $28.10 | 31004 |
| 2024-09-17 | 27.88 | $28.12 | 78013 |
| 2024-09-16 | 27.86 | $28.28 | 58035 |
| 2024-09-13 | 27.82 | $27.95 | 69700 |
| 2024-09-12 | 27.80 | $27.93 | 30838 |
| 2024-09-11 | 27.79 | $27.70 | 56521 |
| 2024-09-10 | 27.80 | $27.70 | 85546 |
| 2024-09-09 | 27.81 | $27.78 | 36400 |
| 2024-09-06 | 27.81 | $27.61 | 38743 |
| 2024-09-05 | 27.83 | $27.91 | 24941 |
| 2024-09-04 | 27.82 | $27.96 | 32131 |
| 2024-09-03 | 27.81 | $27.91 | 23100 |
| 2024-08-30 | 27.80 | $28.44 | 22518 |
| 2024-08-29 | 27.73 | $28.50 | 18838 |
| 2024-08-28 | 27.65 | $28.29 | 46619 |
| 2024-08-27 | 27.58 | $28.49 | 31900 |
| 2024-08-26 | 27.49 | $28.35 | 29700 |
| 2024-08-23 | 27.40 | $28.32 | 25623 |
| 2024-08-22 | 27.30 | $27.88 | 24402 |
| 2024-08-21 | 27.24 | $27.92 | 26407 |
| 2024-08-20 | 27.17 | $27.62 | 20500 |
| 2024-08-19 | 27.12 | $27.89 | 23205 |
| 2024-08-16 | 27.04 | $27.61 | 38500 |
| 2024-08-15 | 26.98 | $27.59 | 32931 |
| 2024-08-14 | 26.91 | $27.37 | 54000 |
| 2024-08-13 | 26.86 | $27.21 | 42324 |
| 2024-08-12 | 26.83 | $26.85 | 39400 |
| 2024-08-09 | 26.82 | $26.79 | 66029 |
| 2024-08-08 | 26.83 | $26.61 | 42447 |
| 2024-08-07 | 26.85 | $26.24 | 91541 |
| 2024-08-06 | 26.91 | $26.15 | 264414 |
| 2024-08-05 | 26.99 | $26.21 | 140325 |
| 2024-08-02 | 27.08 | $26.87 | 37528 |
| 2024-08-01 | 27.10 | $27.08 | 35200 |
| 2024-07-31 | 27.10 | $27.57 | 41729 |
| 2024-07-30 | 27.05 | $27.28 | 84000 |
| 2024-07-29 | 27.03 | $27.31 | 30700 |
| 2024-07-26 | 27.00 | $27.42 | 48700 |
| 2024-07-25 | 26.95 | $26.98 | 66900 |
| 2024-07-24 | 26.95 | $26.85 | 78200 |
| 2024-07-23 | 26.96 | $26.96 | 95500 |
| 2024-07-22 | 26.96 | $27.17 | 48800 |
| 2024-07-19 | 26.94 | $26.97 | 16016 |
| 2024-07-18 | 26.94 | $27.04 | 35300 |
| 2024-07-17 | 26.93 | $27.26 | 44625 |
| 2024-07-16 | 26.89 | $27.26 | 86200 |
| 2024-07-15 | 26.85 | $27.08 | 51748 |
| 2024-07-12 | 26.83 | $27.31 | 29200 |
| 2024-07-11 | 26.78 | $27.02 | 40000 |
| 2024-07-10 | 26.75 | $26.86 | 106100 |
| 2024-07-09 | 26.74 | $26.54 | 54200 |
| 2024-07-08 | 26.76 | $26.71 | 47600 |
| 2024-07-05 | 26.77 | $26.81 | 34722 |
| 2024-07-03 | 26.76 | $26.56 | 23708 |
| 2024-07-02 | 26.78 | $26.27 | 127409 |
| 2024-07-01 | 26.84 | $26.26 | 59305 |
| 2024-06-28 | 26.90 | $26.29 | 573200 |
| 2024-06-27 | 26.96 | $26.32 | 31229 |
| 2024-06-26 | 27.03 | $26.41 | 75400 |
| 2024-06-25 | 27.09 | $26.58 | 26200 |
| 2024-06-24 | 27.15 | $26.73 | 37013 |
| 2024-06-21 | 27.19 | $26.50 | 84801 |
| 2024-06-20 | 27.27 | $27.35 | 50514 |
| 2024-06-18 | 27.26 | $27.08 | 35700 |
| 2024-06-17 | 27.28 | $27.04 | 53500 |
| 2024-06-14 | 27.30 | $27.01 | 67400 |
| 2024-06-13 | 27.33 | $27.17 | 31100 |
| 2024-06-12 | 27.35 | $27.37 | 30603 |
| 2024-06-11 | 27.35 | $27.04 | 40122 |
| 2024-06-10 | 27.38 | $27.36 | 30425 |
| 2024-06-07 | 27.38 | $27.25 | 40701 |
| 2024-06-06 | 27.39 | $27.64 | 76736 |
| 2024-06-05 | 27.37 | $27.53 | 74600 |
| 2024-06-04 | 27.35 | $27.43 | 70200 |
| 2024-06-03 | 27.34 | $27.53 | 74917 |
| 2024-05-31 | 27.32 | $27.58 | 30100 |
| 2024-05-30 | 27.30 | $27.34 | 31511 |
| 2024-05-29 | 27.29 | $27.09 | 67447 |
| 2024-05-28 | 27.31 | $27.49 | 428273 |
| 2024-05-24 | 27.29 | $27.63 | 70100 |
| 2024-05-23 | 27.26 | $27.43 | 100400 |
| 2024-05-22 | 27.24 | $27.71 | 53700 |
| 2024-05-21 | 27.19 | $27.88 | 68600 |
| 2024-05-20 | 27.12 | $27.80 | 37307 |
| 2024-05-17 | 27.05 | $27.90 | 47600 |
| 2024-05-16 | 26.96 | $27.82 | 49500 |
| 2024-05-15 | 26.86 | $27.84 | 91300 |
| 2024-05-14 | 26.76 | $27.63 | 155716 |
| 2024-05-13 | 26.67 | $27.45 | 213000 |
| 2024-05-10 | 26.59 | $27.46 | 72614 |
| 2024-05-09 | 26.50 | $27.39 | 46103 |
| 2024-05-08 | 26.40 | $27.15 | 46744 |
| 2024-05-07 | 26.32 | $27.09 | 944100 |
| 2024-05-06 | 26.24 | $27.01 | 106149 |
| 2024-05-03 | 26.16 | $26.84 | 46042 |
| 2024-05-02 | 26.09 | $26.67 | 92700 |
| 2024-05-01 | 26.03 | $26.29 | 96132 |
| 2024-04-30 | 26.00 | $26.42 | 45600 |
| 2024-04-29 | 25.96 | $26.59 | 49726 |
| 2024-04-26 | 25.89 | $26.47 | 73223 |
| 2024-04-25 | 25.83 | $26.28 | 876700 |
| 2024-04-24 | 25.78 | $26.04 | 49800 |
| 2024-04-23 | 25.76 | $26.09 | 50625 |
| 2024-04-22 | 25.72 | $25.82 | 64002 |
| 2024-04-19 | 25.71 | $25.51 | 54109 |
| 2024-04-18 | 25.73 | $25.44 | 132721 |
| 2024-04-17 | 25.76 | $25.49 | 125800 |
| 2024-04-16 | 25.79 | $25.30 | 171929 |
| 2024-04-15 | 25.85 | $25.62 | 74100 |
| 2024-04-12 | 25.87 | $25.72 | 138349 |
| 2024-04-11 | 25.89 | $25.97 | 113300 |
| 2024-04-10 | 25.88 | $25.99 | 239415 |
| 2024-04-09 | 25.86 | $26.18 | 1.2M |
| 2024-04-08 | 25.83 | $26.12 | 1.9M |
| 2024-04-05 | 25.80 | $26.02 | 204000 |
| 2024-04-04 | 25.78 | $25.94 | 70224 |
| 2024-04-03 | 25.76 | $26.05 | 60348 |
| 2024-04-02 | 25.73 | $25.96 | 87200 |
| 2024-04-01 | 25.71 | $26.05 | 134140 |
| 2024-03-28 | 25.67 | $26.13 | 51835 |
| 2024-03-27 | 25.62 | $26.11 | 57700 |
| 2024-03-26 | 25.57 | $25.96 | 32305 |
| 2024-03-25 | 25.53 | $25.96 | 35231 |
| 2024-03-22 | 25.48 | $25.96 | 58500 |
| 2024-03-21 | 25.43 | $25.95 | 85348 |
| 2024-03-20 | 25.38 | $25.81 | 74507 |
| 2024-03-19 | 25.33 | $25.57 | 62310 |
| 2024-03-18 | 25.31 | $25.48 | 58903 |
| 2024-03-15 | 25.29 | $25.57 | 96714 |
| 2024-03-14 | 25.26 | $25.63 | 35115 |
| 2024-03-13 | 25.22 | $25.79 | 48117 |
| 2024-03-12 | 25.16 | $25.70 | 48300 |
| 2024-03-11 | 25.11 | $25.51 | 109900 |
| 2024-03-08 | 25.06 | $25.47 | 126900 |
| 2024-03-07 | 25.02 | $25.52 | 78338 |
| 2024-03-06 | 24.97 | $25.25 | 159500 |
| 2024-03-05 | 24.94 | $25.08 | 54900 |
| 2024-03-04 | 24.92 | $25.08 | 75747 |
| 2024-03-01 | 24.91 | $25.17 | 52900 |
| 2024-02-29 | 24.88 | $25.02 | 54900 |
| 2024-02-28 | 24.86 | $24.89 | 60800 |
| 2024-02-27 | 24.86 | $25.16 | 121300 |
| 2024-02-26 | 24.83 | $25.12 | 64800 |
| 2024-02-23 | 24.80 | $25.18 | 69500 |
| 2024-02-22 | 24.76 | $25.11 | 62033 |
| 2024-02-21 | 24.72 | $24.92 | 264206 |
| 2024-02-20 | 24.70 | $25.06 | 157200 |
| 2024-02-16 | 24.67 | $24.94 | 87300 |
| 2024-02-15 | 24.64 | $24.72 | 84500 |
| 2024-02-14 | 24.63 | $24.45 | 732435 |
| 2024-02-13 | 24.65 | $24.17 | 645506 |
| 2024-02-12 | 24.70 | $24.58 | 123000 |
| 2024-02-09 | 24.71 | $24.59 | 62800 |
| 2024-02-08 | 24.72 | $24.66 | 200540 |
| 2024-02-07 | 24.73 | $24.73 | 116445 |
| 2024-02-06 | 24.73 | $24.86 | 79600 |
| 2024-02-05 | 24.71 | $24.52 | 122100 |
| 2024-02-02 | 24.73 | $24.73 | 106203 |
| 2024-02-01 | 24.73 | $24.98 | 232600 |
| 2024-01-31 | 24.71 | $24.70 | 49234 |
| 2024-01-30 | 24.71 | $24.96 | 122300 |
| 2024-01-29 | 24.68 | $24.92 | 57100 |
| 2024-01-26 | 24.66 | $24.87 | 60800 |
| 2024-01-25 | 24.64 | $24.60 | 235203 |
| 2024-01-24 | 24.64 | $24.49 | 141913 |
| 2024-01-23 | 24.66 | $24.41 | 67300 |
| 2024-01-22 | 24.68 | $24.41 | 52100 |
| 2024-01-19 | 24.71 | $24.37 | 201100 |
| 2024-01-18 | 24.75 | $24.35 | 46700 |
| 2024-01-17 | 24.79 | $24.17 | 39200 |
| 2024-01-16 | 24.85 | $24.39 | 102500 |
| 2024-01-12 | 24.90 | $24.89 | 55436 |
| 2024-01-11 | 24.90 | $24.82 | 64028 |
| 2024-01-10 | 24.91 | $24.95 | 42100 |
| 2024-01-09 | 24.91 | $24.94 | 1.0M |
| 2024-01-08 | 24.90 | $25.19 | 62900 |
| 2024-01-05 | 24.87 | $24.93 | 73837 |
| 2024-01-04 | 24.87 | $24.95 | 51500 |
| 2024-01-03 | 24.86 | $24.89 | 177100 |
| 2024-01-02 | 24.86 | $24.87 | 116200 |
| 2023-12-29 | 24.85 | $25.15 | 100900 |
| 2023-12-28 | 24.82 | $25.14 | 106200 |
| 2023-12-27 | 24.79 | $25.28 | 180600 |
| 2023-12-26 | 24.74 | $25.21 | 56623 |
| 2023-12-22 | 24.69 | $25.06 | 133243 |
| 2023-12-21 | 24.65 | $24.98 | 84646 |
| 2023-12-20 | 24.61 | $24.72 | 1.9M |
| 2023-12-19 | 24.60 | $24.89 | 5.0M |
| 2023-12-18 | 24.57 | $24.61 | 115415 |
| 2023-12-15 | 24.57 | $24.49 | 142039 |
| 2023-12-14 | 24.58 | $25.45 | 162500 |
| 2023-12-13 | 24.48 | $25.03 | 56300 |
| 2023-12-12 | 24.43 | $24.74 | 40334 |
| 2023-12-11 | 24.39 | $24.72 | 120246 |
| 2023-12-08 | 24.36 | $24.71 | 41925 |
| 2023-12-07 | 24.32 | $24.65 | 67625 |
| 2023-12-06 | 24.29 | $24.50 | 64100 |
| 2023-12-05 | 24.26 | $24.51 | 116012 |
| 2023-12-04 | 24.24 | $24.68 | 868046 |
| 2023-12-01 | 24.19 | $24.89 | 80614 |
| 2023-11-30 | 24.12 | $24.53 | 62532 |
| 2023-11-29 | 24.08 | $24.49 | 47127 |
| 2023-11-28 | 24.03 | $24.55 | 95900 |
| 2023-11-27 | 23.98 | $24.51 | 76600 |
| 2023-11-24 | 23.92 | $24.60 | 821400 |
| 2023-11-22 | 23.85 | $24.28 | 86200 |
| 2023-11-21 | 23.80 | $24.34 | 126906 |
| 2023-11-20 | 23.75 | $24.31 | 90616 |
| 2023-11-17 | 23.69 | $24.28 | 77714 |
| 2023-11-16 | 23.63 | $23.93 | 1.0M |
| 2023-11-15 | 23.59 | $24.05 | 67202 |
| 2023-11-14 | 23.55 | $24.08 | 54200 |
| 2023-11-13 | 23.49 | $23.61 | 50531 |
| 2023-11-10 | 23.48 | $23.45 | 48500 |
| 2023-11-09 | 23.48 | $23.49 | 76110 |
| 2023-11-08 | 23.48 | $23.50 | 43000 |
| 2023-11-07 | 23.48 | $23.54 | 70800 |
| 2023-11-06 | 23.47 | $23.70 | 81700 |
| 2023-11-03 | 23.45 | $23.68 | 118047 |
| 2023-11-02 | 23.42 | $23.53 | 801533 |
| 2023-11-01 | 23.41 | $23.12 | 339500 |
| 2023-10-31 | 23.44 | $23.00 | 61500 |
| 2023-10-30 | 23.49 | $23.07 | 50505 |
| 2023-10-27 | 23.53 | $22.74 | 89434 |
| 2023-10-26 | 23.62 | $22.96 | 726100 |
| 2023-10-25 | 23.69 | $23.14 | 42727 |
| 2023-10-24 | 23.74 | $23.25 | 210100 |
| 2023-10-23 | 23.79 | $23.23 | 71620 |
| 2023-10-20 | 23.85 | $23.22 | 50320 |
| 2023-10-19 | 23.92 | $23.49 | 58325 |
| 2023-10-18 | 23.97 | $23.75 | 30900 |
| 2023-10-17 | 23.99 | $24.19 | 332100 |
| 2023-10-16 | 23.97 | $24.12 | 62800 |
| 2023-10-13 | 23.95 | $23.89 | 594419 |
| 2023-10-12 | 23.96 | $24.09 | 677300 |
| 2023-10-11 | 23.94 | $24.29 | 51000 |
| 2023-10-10 | 23.91 | $24.19 | 60700 |
| 2023-10-09 | 23.88 | $23.81 | 95200 |
| 2023-10-06 | 23.88 | $23.80 | 65326 |
| 2023-10-05 | 23.89 | $23.48 | 1.2M |
| 2023-10-04 | 23.94 | $23.34 | 78027 |
| 2023-10-03 | 24.00 | $23.32 | 56806 |
| 2023-10-02 | 24.07 | $23.47 | 577800 |
| 2023-09-29 | 24.14 | $23.91 | 44700 |
| 2023-09-28 | 24.16 | $23.98 | 40042 |
| 2023-09-27 | 24.18 | $23.79 | 187300 |
| 2023-09-26 | 24.22 | $23.86 | 219938 |
| 2023-09-25 | 24.26 | $24.05 | 50119 |
| 2023-09-22 | 24.28 | $24.17 | 39900 |
| 2023-09-21 | 24.29 | $24.20 | 22520 |
| 2023-09-20 | 24.30 | $24.50 | 47909 |
| 2023-09-19 | 24.28 | $24.45 | 59500 |
| 2023-09-18 | 24.26 | $24.44 | 32300 |
| 2023-09-15 | 24.24 | $24.56 | 35800 |
| 2023-09-14 | 24.21 | $24.64 | 964300 |
| 2023-09-13 | 24.16 | $24.21 | 24748 |
| 2023-09-12 | 24.16 | $24.19 | 27044 |
| 2023-09-11 | 24.15 | $24.20 | 19700 |
| 2023-09-08 | 24.15 | $24.00 | 21504 |
| 2023-09-07 | 24.16 | $23.90 | 17222 |
| 2023-09-06 | 24.19 | $23.93 | 50234 |
| 2023-09-05 | 24.22 | $24.01 | 39500 |
| 2023-09-01 | 24.24 | $24.28 | 39343 |
| 2023-08-31 | 24.24 | $24.29 | 792218 |
| 2023-08-30 | 24.23 | $24.45 | 536102 |
| 2023-08-29 | 24.21 | $24.36 | 61300 |
| 2023-08-28 | 24.19 | $24.09 | 65325 |
| 2023-08-25 | 24.20 | $23.85 | 41744 |
| 2023-08-24 | 24.24 | $23.69 | 1.7M |
| 2023-08-23 | 24.30 | $23.95 | 40700 |
| 2023-08-22 | 24.33 | $23.75 | 223930 |
| 2023-08-21 | 24.39 | $23.85 | 38144 |
| 2023-08-18 | 24.45 | $23.79 | 1.0M |
| 2023-08-17 | 24.52 | $23.83 | 671508 |
| 2023-08-16 | 24.59 | $23.99 | 40842 |
| 2023-08-15 | 24.66 | $24.10 | 53700 |
| 2023-08-14 | 24.72 | $24.49 | 26300 |
| 2023-08-11 | 24.74 | $24.57 | 28721 |
| 2023-08-10 | 24.76 | $24.71 | 21100 |
| 2023-08-09 | 24.76 | $24.67 | 23335 |
| 2023-08-08 | 24.77 | $24.64 | 41200 |
| 2023-08-07 | 24.79 | $24.74 | 28500 |
| 2023-08-04 | 24.79 | $24.51 | 20204 |
| 2023-08-03 | 24.82 | $24.50 | 35700 |
| 2023-08-02 | 24.85 | $24.51 | 115933 |
| 2023-08-01 | 24.89 | $24.97 | 62635 |
| 2023-07-31 | 24.88 | $25.22 | 37028 |
| 2023-07-28 | 24.85 | $25.19 | 32000 |
| 2023-07-27 | 24.81 | $25.01 | 24100 |
| 2023-07-26 | 24.79 | $25.39 | 22200 |
| 2023-07-25 | 24.72 | $25.28 | 23940 |
| 2023-07-24 | 24.67 | $25.12 | 22900 |
| 2023-07-21 | 24.62 | $25.17 | 16500 |
| 2023-07-20 | 24.56 | $25.10 | 71600 |
| 2023-07-19 | 24.50 | $25.05 | 417049 |
| 2023-07-18 | 24.45 | $24.81 | 43529 |
| 2023-07-17 | 24.41 | $24.75 | 33800 |
| 2023-07-14 | 24.37 | $24.77 | 71501 |
| 2023-07-13 | 24.33 | $24.94 | 59415 |
| 2023-07-12 | 24.26 | $24.55 | 65627 |
| 2023-07-11 | 24.23 | $24.05 | 45300 |
| 2023-07-10 | 24.25 | $23.81 | 46526 |
| 2023-07-07 | 24.30 | $23.76 | 39748 |
| 2023-07-06 | 24.36 | $23.66 | 39600 |
| 2023-07-05 | 24.43 | $24.08 | 203147 |
| 2023-07-03 | 24.47 | $24.36 | 53600 |
| 2023-06-30 | 24.48 | $24.42 | 43200 |
| 2023-06-29 | 24.49 | $24.06 | 40400 |
| 2023-06-28 | 24.53 | $24.16 | 49400 |
| 2023-06-27 | 24.57 | $24.31 | 37915 |
| 2023-06-26 | 24.60 | $24.15 | 47216 |
| 2023-06-23 | 24.64 | $24.14 | 322800 |
| 2023-06-22 | 24.70 | $24.39 | 838800 |
| 2023-06-21 | 24.73 | $24.53 | 58300 |
| 2023-06-20 | 24.75 | $24.57 | 46228 |
| 2023-06-16 | 24.77 | $24.84 | 79714 |
| 2023-06-15 | 24.76 | $25.33 | 654231 |
| 2023-06-14 | 24.70 | $24.93 | 70613 |
| 2023-06-13 | 24.68 | $24.84 | 50500 |
| 2023-06-12 | 24.66 | $24.61 | 85100 |
| 2023-06-09 | 24.66 | $24.69 | 33700 |
| 2023-06-08 | 24.66 | $24.80 | 28945 |
| 2023-06-07 | 24.65 | $24.61 | 31600 |
| 2023-06-06 | 24.65 | $24.63 | 55922 |
| 2023-06-05 | 24.65 | $24.44 | 51425 |
| 2023-06-02 | 24.68 | $24.60 | 60400 |
| 2023-06-01 | 24.68 | $24.24 | 1.2M |
| 2023-05-31 | 24.73 | $24.04 | 117828 |
| 2023-05-30 | 24.80 | $24.22 | 69100 |
| 2023-05-26 | 24.86 | $24.43 | 425000 |
| 2023-05-25 | 24.91 | $24.20 | 640200 |
| 2023-05-24 | 24.98 | $24.38 | 187200 |
| 2023-05-23 | 25.05 | $24.83 | 15400 |
| 2023-05-22 | 25.07 | $25.02 | 30900 |
| 2023-05-19 | 25.08 | $25.09 | 36500 |
| 2023-05-18 | 25.07 | $24.92 | 34020 |
| 2023-05-17 | 25.09 | $25.05 | 74630 |
| 2023-05-16 | 25.09 | $24.93 | 67638 |
| 2023-05-15 | 25.11 | $25.23 | 62300 |
| 2023-05-12 | 25.10 | $24.96 | 39722 |
| 2023-05-11 | 25.11 | $25.05 | 18705 |
| 2023-05-10 | 25.12 | $25.24 | 29300 |
| 2023-05-09 | 25.11 | $25.27 | 29500 |
| 2023-05-08 | 25.09 | $25.40 | 43700 |
| 2023-05-05 | 25.06 | $25.40 | 31540 |
| 2023-05-04 | 25.02 | $25.03 | 37229 |
| 2023-05-03 | 25.02 | $25.09 | 75930 |
| 2023-05-02 | 25.02 | $25.06 | 61100 |
| 2023-05-01 | 25.01 | $25.42 | 42100 |
| 2023-04-28 | 24.97 | $25.49 | 76825 |
| 2023-04-27 | 24.91 | $25.33 | 79200 |
| 2023-04-26 | 24.87 | $25.11 | 60924 |
| 2023-04-25 | 24.84 | $25.07 | 58700 |
| 2023-04-24 | 24.82 | $25.40 | 44340 |
| 2023-04-21 | 24.76 | $25.35 | 35500 |
| 2023-04-20 | 24.70 | $25.29 | 59300 |
| 2023-04-19 | 24.63 | $25.26 | 31542 |
| 2023-04-18 | 24.57 | $25.28 | 31100 |
| 2023-04-17 | 24.49 | $25.14 | 52900 |
| 2023-04-14 | 24.43 | $25.16 | 119100 |
| 2023-04-13 | 24.35 | $25.29 | 154420 |
| 2023-04-12 | 24.25 | $25.01 | 68300 |
| 2023-04-11 | 24.17 | $24.79 | 251547 |
| 2023-04-10 | 24.10 | $24.74 | 139400 |
| 2023-04-06 | 24.04 | $24.74 | 50800 |
| 2023-04-05 | 23.96 | $24.51 | 28400 |
| 2023-04-04 | 23.90 | $24.49 | 65418 |
| 2023-04-03 | 23.84 | $24.53 | 49100 |
| 2023-03-31 | 23.77 | $24.21 | 278900 |
| 2023-03-30 | 23.72 | $24.21 | 861345 |
| 2023-03-29 | 23.67 | $23.89 | 42600 |
| 2023-03-28 | 23.65 | $23.61 | 51800 |
| 2023-03-27 | 23.65 | $23.62 | 83538 |
| 2023-03-24 | 23.66 | $23.31 | 45017 |
| 2023-03-23 | 23.69 | $23.45 | 58600 |
| 2023-03-22 | 23.72 | $23.61 | 103500 |
| 2023-03-21 | 23.73 | $23.63 | 111320 |
| 2023-03-20 | 23.74 | $23.31 | 49100 |
| 2023-03-17 | 23.79 | $22.83 | 1.6M |
| 2023-03-16 | 23.89 | $23.16 | 1.0M |
| 2023-03-15 | 23.97 | $22.83 | 74000 |
| 2023-03-14 | 24.08 | $23.79 | 253038 |
| 2023-03-13 | 24.12 | $23.49 | 93600 |
| 2023-03-10 | 24.18 | $23.66 | 57910 |
| 2023-03-09 | 24.24 | $23.84 | 50000 |
| 2023-03-08 | 24.28 | $24.02 | 76800 |
| 2023-03-07 | 24.31 | $23.90 | 62800 |
| 2023-03-06 | 24.35 | $24.39 | 48900 |
| 2023-03-03 | 24.34 | $24.51 | 57200 |
| 2023-03-02 | 24.33 | $24.37 | 35800 |
| 2023-03-01 | 24.32 | $24.33 | 85436 |
| 2023-02-28 | 24.32 | $24.16 | 35300 |
| 2023-02-27 | 24.34 | $24.44 | 64800 |
| 2023-02-24 | 24.33 | $24.14 | 46000 |
| 2023-02-23 | 24.35 | $24.38 | 29800 |
| 2023-02-22 | 24.34 | $24.28 | 451500 |
| 2023-02-21 | 24.35 | $24.52 | 75724 |
| 2023-02-17 | 24.33 | $24.56 | 59127 |
| 2023-02-16 | 24.31 | $24.46 | 178627 |
| 2023-02-15 | 24.29 | $24.56 | 124300 |
| 2023-02-14 | 24.26 | $24.73 | 54900 |
| 2023-02-13 | 24.22 | $24.56 | 124000 |
| 2023-02-10 | 24.18 | $24.18 | 65400 |
| 2023-02-09 | 24.18 | $24.34 | 56414 |
| 2023-02-08 | 24.16 | $24.19 | 81400 |
| 2023-02-07 | 24.16 | $24.19 | 52900 |
| 2023-02-06 | 24.16 | $23.98 | 42300 |
| 2023-02-03 | 24.17 | $24.20 | 50532 |
| 2023-02-02 | 24.17 | $24.35 | 146712 |
| 2023-02-01 | 24.15 | $24.51 | 80400 |
| 2023-01-31 | 24.12 | $24.40 | 176016 |
| 2023-01-30 | 24.09 | $24.38 | 109800 |
| 2023-01-27 | 24.06 | $24.43 | 94719 |
| 2023-01-26 | 24.02 | $24.53 | 30017 |
| 2023-01-25 | 23.96 | $24.43 | 64111 |
| 2023-01-24 | 23.91 | $24.32 | 337800 |
| 2023-01-23 | 23.87 | $24.52 | 302500 |
| 2023-01-20 | 23.80 | $24.52 | 131400 |
| 2023-01-19 | 23.73 | $24.42 | 1.5M |
| 2023-01-18 | 23.65 | $24.40 | 208300 |
| 2023-01-17 | 23.57 | $24.46 | 150900 |
| 2023-01-13 | 23.48 | $24.41 | 114342 |
| 2023-01-12 | 23.38 | $24.22 | 84939 |
| 2023-01-11 | 23.29 | $23.91 | 56020 |
| 2023-01-10 | 23.23 | $23.81 | 104500 |
| 2023-01-09 | 23.17 | $23.75 | 360500 |
| 2023-01-06 | 23.11 | $23.70 | 162105 |
| 2023-01-05 | 23.04 | $23.08 | 69804 |
| 2023-01-04 | 23.04 | $23.19 | 238200 |
| 2023-01-03 | 23.02 | $22.97 | 119607 |
| 2022-12-30 | 23.03 | $22.88 | 107200 |
| 2022-12-29 | 23.05 | $22.96 | 135900 |
| 2022-12-28 | 23.06 | $22.78 | 296319 |
| 2022-12-27 | 23.08 | $22.95 | 94500 |
| 2022-12-23 | 23.10 | $22.95 | 154041 |
| 2022-12-22 | 23.11 | $22.82 | 2.5M |
| 2022-12-21 | 23.14 | $22.97 | 103506 |
| 2022-12-20 | 23.16 | $22.73 | 130600 |
| 2022-12-19 | 23.21 | $22.63 | 208904 |
| 2022-12-16 | 23.27 | $22.64 | 274400 |
| 2022-12-15 | 23.34 | $23.48 | 226400 |
| 2022-12-14 | 23.32 | $24.00 | 182527 |
| 2022-12-13 | 23.25 | $23.95 | 248900 |
| 2022-12-12 | 23.18 | $23.71 | 242547 |
| 2022-12-09 | 23.12 | $23.66 | 93500 |
| 2022-12-08 | 23.06 | $23.66 | 108825 |
| 2022-12-07 | 23.00 | $23.65 | 169300 |
| 2022-12-06 | 22.93 | $23.71 | 155200 |
| 2022-12-05 | 22.85 | $23.77 | 146700 |
| 2022-12-02 | 22.75 | $23.97 | 413700 |
| 2022-12-01 | 22.62 | $23.92 | 170220 |
| 2022-11-30 | 22.49 | $23.69 | 111633 |
| 2022-11-29 | 22.36 | $23.29 | 83512 |
| 2022-11-28 | 22.26 | $23.11 | 194424 |
| 2022-11-25 | 22.17 | $23.41 | 88715 |
| 2022-11-23 | 22.04 | $23.30 | 137500 |
| 2022-11-22 | 21.91 | $22.95 | 122000 |
| 2022-11-21 | 21.80 | $22.63 | 228100 |
| 2022-11-18 | 21.72 | $22.71 | 157742 |
| 2022-11-17 | 21.61 | $22.58 | 900400 |
| 2022-11-16 | 21.51 | $22.54 | 104300 |
| 2022-11-15 | 21.40 | $22.48 | 120310 |
| 2022-11-14 | 21.29 | $22.34 | 314000 |
| 2022-11-11 | 21.18 | $22.46 | 413247 |
| 2022-11-10 | 21.04 | $22.36 | 1.0M |
| 2022-11-09 | 20.90 | $21.26 | 162734 |
| 2022-11-08 | 20.86 | $21.70 | 954611 |
| 2022-11-07 | 20.78 | $21.55 | 167117 |
| 2022-11-04 | 20.70 | $21.54 | 163448 |
| 2022-11-03 | 20.61 | $20.69 | 1.3M |
| 2022-11-02 | 20.60 | $20.86 | 289000 |
| 2022-11-01 | 20.57 | $21.24 | 79900 |
| 2022-10-31 | 20.50 | $21.00 | 137715 |
| 2022-10-28 | 20.45 | $21.17 | 129634 |
| 2022-10-27 | 20.37 | $21.01 | 890300 |
| 2022-10-26 | 20.30 | $21.00 | 106500 |
| 2022-10-25 | 20.23 | $20.72 | 51400 |
| 2022-10-24 | 20.18 | $20.37 | 114545 |
| 2022-10-21 | 20.16 | $20.34 | 164409 |
| 2022-10-20 | 20.14 | $19.97 | 77600 |
| 2022-10-19 | 20.16 | $19.99 | 82000 |
| 2022-10-18 | 20.18 | $20.25 | 209400 |
| 2022-10-17 | 20.17 | $20.20 | 121700 |
| 2022-10-14 | 20.16 | $19.65 | 81109 |
| 2022-10-13 | 20.22 | $20.06 | 127612 |
| 2022-10-12 | 20.23 | $19.43 | 188239 |
| 2022-10-11 | 20.32 | $19.40 | 225600 |
| 2022-10-10 | 20.42 | $19.78 | 239705 |
| 2022-10-07 | 20.48 | $19.89 | 137329 |
| 2022-10-06 | 20.55 | $20.03 | 102700 |
| 2022-10-05 | 20.60 | $20.53 | 138845 |
| 2022-10-04 | 20.61 | $20.83 | 177000 |
| 2022-10-03 | 20.58 | $20.06 | 408100 |
| 2022-09-30 | 20.64 | $19.57 | 262534 |
| 2022-09-29 | 20.75 | $19.57 | 376423 |
| 2022-09-28 | 20.87 | $19.63 | 236701 |
| 2022-09-27 | 21.01 | $19.16 | 1.9M |
| 2022-09-26 | 21.20 | $19.27 | 554400 |
| 2022-09-23 | 21.40 | $19.61 | 765130 |
| 2022-09-22 | 21.59 | $20.72 | 1.1M |
| 2022-09-21 | 21.68 | $20.83 | 738200 |
| 2022-09-20 | 21.77 | $21.00 | 194402 |
| 2022-09-19 | 21.86 | $21.32 | 237300 |
| 2022-09-16 | 21.91 | $21.24 | 127100 |
| 2022-09-15 | 21.98 | $21.38 | 968349 |
| 2022-09-14 | 22.05 | $21.63 | 107700 |
| 2022-09-13 | 22.09 | $21.65 | 80517 |
| 2022-09-12 | 22.14 | $22.34 | 328300 |
| 2022-09-09 | 22.11 | $21.95 | 310833 |
| 2022-09-08 | 22.13 | $21.41 | 2.2M |
| 2022-09-07 | 22.21 | $21.46 | 103426 |
| 2022-09-06 | 22.29 | $21.48 | 158812 |
| 2022-09-02 | 22.37 | $21.27 | 195524 |
| 2022-09-01 | 22.49 | $21.26 | 1.2M |
| 2022-08-31 | 22.62 | $21.68 | 63529 |
| 2022-08-30 | 22.72 | $21.96 | 108000 |
| 2022-08-29 | 22.79 | $22.26 | 194700 |
| 2022-08-26 | 22.85 | $22.29 | 170017 |
| 2022-08-25 | 22.91 | $22.80 | 83207 |
| 2022-08-24 | 22.92 | $22.62 | 154100 |
| 2022-08-23 | 22.95 | $22.72 | 141432 |
| 2022-08-22 | 22.98 | $22.70 | 141737 |
| 2022-08-19 | 23.01 | $22.91 | 91609 |
| 2022-08-18 | 23.02 | $23.18 | 1.1M |
| 2022-08-17 | 23.00 | $23.25 | 92800 |
| 2022-08-16 | 22.97 | $23.43 | 114805 |
| 2022-08-15 | 22.93 | $23.26 | 144400 |
| 2022-08-12 | 22.89 | $23.44 | 159920 |
| 2022-08-11 | 22.83 | $23.31 | 991800 |
| 2022-08-10 | 22.78 | $23.44 | 33616 |
| 2022-08-09 | 22.71 | $23.01 | 135844 |
| 2022-08-08 | 22.68 | $23.02 | 182327 |
| 2022-08-05 | 22.65 | $22.97 | 140635 |
| 2022-08-04 | 22.61 | $23.10 | 645800 |
| 2022-08-03 | 22.56 | $23.08 | 97006 |
| 2022-08-02 | 22.51 | $22.92 | 81947 |
| 2022-08-01 | 22.46 | $23.14 | 142000 |
| 2022-07-29 | 22.39 | $23.12 | 116000 |
| 2022-07-28 | 22.32 | $22.85 | 1.1M |
| 2022-07-27 | 22.26 | $22.85 | 118600 |
| 2022-07-26 | 22.20 | $22.33 | 81900 |
| 2022-07-25 | 22.18 | $22.46 | 146900 |
| 2022-07-22 | 22.15 | $22.16 | 150611 |
| 2022-07-21 | 22.15 | $22.23 | 204942 |
| 2022-07-20 | 22.15 | $22.12 | 221838 |
| 2022-07-19 | 22.15 | $22.33 | 309500 |
| 2022-07-18 | 22.13 | $21.83 | 350400 |
| 2022-07-15 | 22.16 | $21.64 | 136707 |
| 2022-07-14 | 22.21 | $21.26 | 1.1M |
| 2022-07-13 | 22.32 | $21.70 | 401431 |
| 2022-07-12 | 22.38 | $21.76 | 43910 |
| 2022-07-11 | 22.45 | $21.72 | 81334 |
| 2022-07-08 | 22.52 | $21.98 | 72100 |
| 2022-07-07 | 22.58 | $22.01 | 892100 |
| 2022-07-06 | 22.64 | $21.71 | 255900 |
| 2022-07-05 | 22.74 | $21.56 | 278907 |
| 2022-07-01 | 22.86 | $22.23 | 59400 |
| 2022-06-30 | 22.93 | $22.29 | 69950 |
| 2022-06-29 | 22.99 | $22.47 | 91100 |
| 2022-06-28 | 23.05 | $22.54 | 153711 |
| 2022-06-27 | 23.10 | $22.62 | 210300 |
| 2022-06-24 | 23.15 | $22.62 | 259100 |
| 2022-06-23 | 23.21 | $21.91 | 1.1M |
| 2022-06-22 | 23.35 | $22.05 | 235134 |
| 2022-06-21 | 23.48 | $22.27 | 120009 |
| 2022-06-17 | 23.61 | $21.75 | 282703 |
| 2022-06-16 | 23.80 | $22.46 | 1.0M |
| 2022-06-15 | 23.95 | $23.05 | 167143 |
| 2022-06-14 | 24.04 | $22.39 | 189417 |
| 2022-06-13 | 24.21 | $22.74 | 389814 |
| 2022-06-10 | 24.37 | $23.51 | 162925 |
| 2022-06-09 | 24.46 | $24.14 | 692300 |
| 2022-06-08 | 24.49 | $24.66 | 52400 |
| 2022-06-07 | 24.48 | $24.97 | 76502 |
| 2022-06-06 | 24.42 | $24.80 | 103501 |
| 2022-06-03 | 24.39 | $24.62 | 192500 |
| 2022-06-02 | 24.36 | $24.94 | 949600 |
| 2022-06-01 | 24.30 | $24.49 | 130800 |
| 2022-05-31 | 24.28 | $24.84 | 172000 |
| 2022-05-27 | 24.22 | $24.86 | 189417 |
| 2022-05-26 | 24.15 | $24.75 | 758747 |
| 2022-05-25 | 24.09 | $24.58 | 111709 |
| 2022-05-24 | 24.04 | $24.45 | 69521 |
| 2022-05-23 | 24.00 | $24.43 | 89700 |
| 2022-05-20 | 23.95 | $23.98 | 153700 |
| 2022-05-19 | 23.95 | $23.74 | 87400 |
| 2022-05-18 | 23.97 | $23.65 | 162800 |
| 2022-05-17 | 24.00 | $24.34 | 237100 |
| 2022-05-16 | 23.97 | $23.80 | 88103 |
| 2022-05-13 | 23.98 | $23.57 | 420300 |
| 2022-05-12 | 24.03 | $22.61 | 1.4M |
| 2022-05-11 | 24.18 | $22.94 | 131711 |
| 2022-05-10 | 24.31 | $23.10 | 227825 |
| 2022-05-09 | 24.43 | $22.96 | 271600 |
| 2022-05-06 | 24.59 | $23.63 | 151900 |
| 2022-05-05 | 24.69 | $23.89 | 669318 |
| 2022-05-04 | 24.77 | $24.68 | 90436 |
| 2022-05-03 | 24.78 | $24.39 | 98300 |
| 2022-05-02 | 24.82 | $24.06 | 274440 |
| 2022-04-29 | 24.90 | $24.17 | 63205 |
| 2022-04-28 | 24.98 | $24.35 | 583700 |
| 2022-04-27 | 25.05 | $24.05 | 72900 |
| 2022-04-26 | 25.15 | $23.89 | 98604 |
| 2022-04-25 | 25.29 | $24.53 | 104726 |
| 2022-04-22 | 25.37 | $24.79 | 45200 |
| 2022-04-21 | 25.43 | $25.36 | 52400 |
| 2022-04-20 | 25.43 | $25.65 | 109310 |
| 2022-04-19 | 25.41 | $25.54 | 66700 |
| 2022-04-18 | 25.40 | $25.50 | 137207 |
| 2022-04-14 | 25.39 | $25.59 | 70400 |
| 2022-04-13 | 25.36 | $25.58 | 52419 |
| 2022-04-12 | 25.34 | $25.26 | 108705 |
| 2022-04-11 | 25.35 | $25.44 | 105400 |
| 2022-04-08 | 25.34 | $25.68 | 38800 |
| 2022-04-07 | 25.31 | $25.63 | 67416 |
| 2022-04-06 | 25.27 | $25.55 | 40600 |
| 2022-04-05 | 25.24 | $25.54 | 44200 |
| 2022-04-04 | 25.21 | $25.51 | 302200 |
| 2022-04-01 | 25.18 | $25.53 | 43500 |
| 2022-03-31 | 25.14 | $25.31 | 59000 |
| 2022-03-30 | 25.12 | $25.54 | 33342 |
| 2022-03-29 | 25.08 | $25.49 | 76300 |
| 2022-03-28 | 25.04 | $25.28 | 71613 |
| 2022-03-25 | 25.01 | $25.51 | 81844 |
| 2022-03-24 | 24.96 | $25.40 | 51720 |
| 2022-03-23 | 24.91 | $25.21 | 192600 |
| 2022-03-22 | 24.88 | $25.53 | 94318 |
| 2022-03-21 | 24.81 | $25.21 | 49339 |
| 2022-03-18 | 24.77 | $25.24 | 78416 |
| 2022-03-17 | 24.72 | $25.02 | 72640 |
| 2022-03-16 | 24.69 | $24.81 | 90742 |
| 2022-03-15 | 24.68 | $24.16 | 248100 |
| 2022-03-14 | 24.73 | $23.99 | 165900 |
| 2022-03-11 | 24.81 | $23.83 | 137517 |
| 2022-03-10 | 24.91 | $23.94 | 68900 |
| 2022-03-09 | 25.02 | $24.27 | 74719 |
| 2022-03-08 | 25.09 | $23.52 | 154829 |
| 2022-03-07 | 25.26 | $23.19 | 372748 |
| 2022-03-04 | 25.48 | $23.64 | 235800 |
| 2022-03-03 | 25.67 | $24.75 | 119303 |
| 2022-03-02 | 25.77 | $25.46 | 102500 |
| 2022-03-01 | 25.80 | $24.96 | 61125 |
| 2022-02-28 | 25.89 | $25.39 | 92200 |
| 2022-02-25 | 25.94 | $25.94 | 162399 |
| 2022-02-24 | 25.94 | $25.00 | 217224 |
| 2022-02-23 | 26.04 | $25.88 | 187700 |
| 2022-02-22 | 26.06 | $25.92 | 101000 |
| 2022-02-18 | 26.07 | $26.06 | 153900 |
| 2022-02-17 | 26.07 | $26.11 | 57700 |
| 2022-02-16 | 26.07 | $26.36 | 85541 |
| 2022-02-15 | 26.04 | $26.24 | 48835 |
| 2022-02-14 | 26.02 | $25.95 | 62900 |
| 2022-02-11 | 26.02 | $26.22 | 159100 |
| 2022-02-10 | 26.00 | $26.35 | 1.1M |
| 2022-02-09 | 25.97 | $26.43 | 334938 |
| 2022-02-08 | 25.92 | $26.22 | 106500 |
| 2022-02-07 | 25.89 | $26.15 | 105012 |
| 2022-02-04 | 25.86 | $26.00 | 97100 |
| 2022-02-03 | 25.84 | $26.08 | 71429 |
| 2022-02-02 | 25.82 | $26.31 | 90700 |
| 2022-02-01 | 25.77 | $26.07 | 56500 |
| 2022-01-31 | 25.73 | $25.81 | 167602 |
| 2022-01-28 | 25.73 | $25.69 | 2.1M |
| 2022-01-27 | 25.73 | $25.69 | 296640 |
| 2022-01-26 | 25.73 | $25.50 | 222400 |
| 2022-01-25 | 25.76 | $25.55 | 241707 |
| 2022-01-24 | 25.78 | $25.43 | 316940 |
| 2022-01-21 | 25.82 | $25.68 | 158826 |
| 2022-01-20 | 25.83 | $26.13 | 168300 |
| 2022-01-19 | 25.80 | $26.35 | 276000 |
| 2022-01-18 | 25.74 | $26.22 | 393237 |
| 2022-01-14 | 25.69 | $26.37 | 123900 |
| 2022-01-13 | 25.62 | $26.32 | 112003 |
| 2022-01-12 | 25.55 | $26.39 | 37200 |
| 2022-01-11 | 25.46 | $26.15 | 293934 |
| 2022-01-10 | 25.39 | $25.90 | 570129 |
| 2022-01-07 | 25.33 | $25.97 | 165119 |
| 2022-01-06 | 25.26 | $25.70 | 192500 |
| 2022-01-05 | 25.22 | $25.77 | 77426 |
| 2022-01-04 | 25.16 | $25.87 | 227013 |
| 2022-01-03 | 25.09 | $25.69 | 362300 |
| 2021-12-31 | 25.02 | $25.40 | 139032 |
| 2021-12-30 | 24.98 | $25.39 | 44900 |
| 2021-12-29 | 24.94 | $25.51 | 52108 |
| 2021-12-28 | 24.88 | $25.46 | 206100 |
| 2021-12-27 | 24.82 | $25.52 | 275840 |
| 2021-12-23 | 24.74 | $25.20 | 128600 |
| 2021-12-22 | 24.70 | $25.02 | 122900 |
| 2021-12-21 | 24.66 | $24.68 | 193900 |
| 2021-12-20 | 24.66 | $24.34 | 156719 |
| 2021-12-17 | 24.69 | $24.35 | 144400 |
| 2021-12-16 | 24.73 | $24.59 | 190300 |
| 2021-12-15 | 24.75 | $24.41 | 193600 |
| 2021-12-14 | 24.78 | $24.32 | 145329 |
| 2021-12-13 | 24.83 | $24.35 | 280531 |
| 2021-12-10 | 24.88 | $24.94 | 157430 |
| 2021-12-09 | 24.87 | $24.90 | 102918 |
| 2021-12-08 | 24.87 | $25.04 | 92200 |
| 2021-12-07 | 24.85 | $25.06 | 126241 |
| 2021-12-06 | 24.83 | $24.75 | 170246 |
| 2021-12-03 | 24.84 | $24.34 | 114921 |
| 2021-12-02 | 24.89 | $24.52 | 153726 |
| 2021-12-01 | 24.93 | $24.06 | 406623 |
| 2021-11-30 | 25.02 | $24.24 | 154700 |
| 2021-11-29 | 25.11 | $24.48 | 99600 |
| 2021-11-26 | 25.17 | $24.30 | 85500 |
| 2021-11-24 | 25.26 | $25.07 | 97839 |
| 2021-11-23 | 25.28 | $25.14 | 201947 |
| 2021-11-22 | 25.30 | $24.95 | 94215 |
| 2021-11-19 | 25.33 | $24.98 | 84900 |
| 2021-11-18 | 25.37 | $25.26 | 97006 |
| 2021-11-17 | 25.38 | $25.32 | 509814 |
| 2021-11-16 | 25.39 | $25.29 | 73331 |
| 2021-11-15 | 25.40 | $25.35 | 57616 |
| 2021-11-12 | 25.41 | $25.38 | 33704 |
| 2021-11-11 | 25.41 | $25.44 | 65900 |
| 2021-11-10 | 25.41 | $25.26 | 77443 |
| 2021-11-09 | 25.42 | $25.43 | 38000 |
| 2021-11-08 | 25.42 | $25.49 | 58700 |
| 2021-11-05 | 25.41 | $25.37 | 180942 |
| 2021-11-04 | 25.42 | $25.26 | 168910 |
| 2021-11-03 | 25.43 | $25.56 | 205629 |
| 2021-11-02 | 25.42 | $25.50 | 115700 |
| 2021-11-01 | 25.41 | $25.65 | 58934 |
| 2021-10-29 | 25.39 | $25.56 | 41039 |
| 2021-10-28 | 25.37 | $25.72 | 74105 |
| 2021-10-27 | 25.33 | $25.65 | 382326 |
| 2021-10-26 | 25.30 | $25.72 | 11.0M |
| 2021-10-25 | 25.26 | $25.57 | 8400 |
| 2021-10-22 | 25.22 | $25.55 | 9600 |
| 2021-10-21 | 25.19 | $25.53 | 19649 |
| 2021-10-20 | 25.15 | $25.68 | 22700 |
| 2021-10-19 | 25.10 | $25.64 | 25700 |
| 2021-10-18 | 25.04 | $25.42 | 18532 |
| 2021-10-15 | 25.00 | $25.60 | 13700 |
| 2021-10-14 | 24.94 | $25.41 | 16500 |
| 2021-10-13 | 24.89 | $25.20 | 13900 |
| 2021-10-12 | 24.85 | $24.92 | 14900 |
| 2021-10-11 | 24.84 | $24.90 | 6532 |
| 2021-10-08 | 24.84 | $24.92 | 4500 |
| 2021-10-07 | 24.83 | $24.83 | 7300 |
| 2021-10-06 | 24.83 | $24.64 | 16804 |
| 2021-10-05 | 24.85 | $24.85 | 45000 |
| 2021-10-04 | 24.85 | $24.71 | 50300 |
| 2021-10-01 | 24.87 | $24.68 | 29839 |
| 2021-09-30 | 24.89 | $24.52 | 16100 |
| 2021-09-29 | 24.92 | $24.52 | 16034 |
| 2021-09-28 | 24.97 | $24.55 | 42933 |
| 2021-09-27 | 25.01 | $24.96 | 19100 |
| 2021-09-24 | 25.02 | $24.86 | 13116 |
| 2021-09-23 | 25.03 | $25.13 | 10125 |
| 2021-09-22 | 25.02 | $24.84 | 17230 |
| 2021-09-21 | 25.04 | $24.58 | 46100 |
| 2021-09-20 | 25.09 | $24.31 | 48700 |
| 2021-09-17 | 25.17 | $24.73 | 6300 |
| 2021-09-16 | 25.22 | $25.14 | 21100 |
| 2021-09-15 | 25.22 | $25.17 | 20700 |
| 2021-09-14 | 25.23 | $25.08 | 22613 |
| 2021-09-13 | 25.25 | $25.27 | 10800 |
| 2021-09-10 | 25.24 | $25.04 | 6500 |
| 2021-09-09 | 25.27 | $25.08 | 20808 |
| 2021-09-08 | 25.29 | $25.19 | 8646 |
| 2021-09-07 | 25.30 | $25.34 | 21615 |
| 2021-09-03 | 25.29 | $25.56 | 9600 |
| 2021-09-02 | 25.26 | $25.53 | 10418 |
| 2021-09-01 | 25.23 | $25.38 | 18300 |
| 2021-08-31 | 25.22 | $25.23 | 3.2M |
| 2021-08-30 | 25.22 | $25.32 | 27827 |
| 2021-08-27 | 25.21 | $25.35 | 13200 |
| 2021-08-26 | 25.19 | $25.20 | 589042 |
| 2021-08-25 | 25.19 | $25.31 | 12130 |
| 2021-08-24 | 25.18 | $25.13 | 14800 |
| 2021-08-23 | 25.18 | $25.15 | 8700 |
| 2021-08-20 | 25.19 | $24.88 | 32902 |
| 2021-08-19 | 25.22 | $24.82 | 34848 |
| 2021-08-18 | 25.26 | $25.24 | 26200 |
| 2021-08-17 | 25.26 | $25.31 | 20324 |
| 2021-08-16 | 25.26 | $25.54 | 53922 |
| 2021-08-13 | 25.23 | $25.68 | 12902 |
| 2021-08-12 | 25.18 | $25.58 | 4000 |
| 2021-08-11 | 25.14 | $25.71 | 9439 |
| 2021-08-10 | 25.08 | $25.45 | 8824 |
| 2021-08-09 | 25.04 | $25.26 | 9527 |
| 2021-08-06 | 25.02 | $25.27 | 6700 |
| 2021-08-05 | 24.99 | $25.39 | 11000 |
| 2021-08-04 | 24.95 | $25.27 | 13549 |
| 2021-08-03 | 24.91 | $25.34 | 18240 |
| 2021-08-02 | 24.87 | $25.03 | 18513 |
| 2021-07-30 | 24.85 | $24.94 | 6823 |
| 2021-07-29 | 24.84 | $25.14 | 15249 |
| 2021-07-28 | 24.81 | $24.89 | 264842 |
| 2021-07-27 | 24.80 | $24.90 | 14634 |
| 2021-07-26 | 24.79 | $24.84 | 13548 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.93
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.87
Average
27.10
Maximum
36.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.93 | $36.29 | 25802 |
| 2026-07-23 | 35.89 | $35.89 | 28837 |
| 2026-07-22 | 35.87 | $36.37 | 29401 |
| 2026-07-21 | 35.81 | $35.99 | 34925 |
| 2026-07-20 | 35.77 | $35.70 | 38241 |
| 2026-07-17 | 35.77 | $36.16 | 31400 |
| 2026-07-16 | 35.72 | $36.11 | 29635 |
| 2026-07-15 | 35.67 | $35.97 | 36821 |
| 2026-07-14 | 35.63 | $35.61 | 21800 |
| 2026-07-13 | 35.63 | $35.60 | 27800 |
| 2026-07-10 | 35.64 | $35.78 | 63736 |
| 2026-07-09 | 35.62 | $35.60 | 23611 |
| 2026-07-08 | 35.62 | $35.68 | 26800 |
| 2026-07-07 | 35.61 | $36.06 | 162700 |
| 2026-07-06 | 35.56 | $36.20 | 44219 |
| 2026-07-02 | 35.50 | $36.12 | 133728 |
| 2026-07-01 | 35.44 | $35.25 | 58300 |
| 2026-06-30 | 35.46 | $35.29 | 43900 |
| 2026-06-29 | 35.48 | $35.34 | 223200 |
| 2026-06-26 | 35.51 | $35.04 | 40128 |
| 2026-06-25 | 35.56 | $35.65 | 29741 |
| 2026-06-24 | 35.56 | $35.25 | 39835 |
| 2026-06-23 | 35.60 | $35.30 | 50600 |
| 2026-06-22 | 35.64 | $35.46 | 52900 |
| 2026-06-18 | 35.66 | $35.28 | 36900 |
| 2026-06-17 | 35.71 | $35.60 | 77643 |
| 2026-06-16 | 35.73 | $36.04 | 43643 |
| 2026-06-15 | 35.70 | $35.82 | 395400 |
| 2026-06-12 | 35.68 | $36.08 | 55300 |
| 2026-06-11 | 35.65 | $35.86 | 31336 |
| 2026-06-10 | 35.63 | $35.04 | 77300 |
| 2026-06-09 | 35.69 | $35.41 | 25500 |
| 2026-06-08 | 35.72 | $35.45 | 49900 |
| 2026-06-05 | 35.74 | $35.41 | 43313 |
| 2026-06-04 | 35.77 | $35.81 | 30400 |
| 2026-06-03 | 35.77 | $35.42 | 33300 |
| 2026-06-02 | 35.80 | $35.86 | 87600 |
| 2026-06-01 | 35.79 | $35.61 | 48512 |
| 2026-05-29 | 35.80 | $35.84 | 45030 |
| 2026-05-28 | 35.79 | $35.85 | 41500 |
| 2026-05-27 | 35.78 | $36.14 | 40900 |
| 2026-05-26 | 35.74 | $36.18 | 31634 |
| 2026-05-22 | 35.69 | $35.95 | 32248 |
| 2026-05-21 | 35.67 | $36.13 | 19943 |
| 2026-05-20 | 35.62 | $35.98 | 43648 |
| 2026-05-19 | 35.59 | $35.39 | 20200 |
| 2026-05-18 | 35.62 | $35.62 | 34437 |
| 2026-05-15 | 35.64 | $34.84 | 54345 |
| 2026-05-14 | 35.73 | $35.64 | 103013 |
| 2026-05-13 | 35.76 | $35.78 | 43333 |
| 2026-05-12 | 35.77 | $35.63 | 22000 |
| 2026-05-11 | 35.81 | $35.65 | 224000 |
| 2026-05-08 | 35.84 | $35.72 | 199400 |
| 2026-05-07 | 35.88 | $35.38 | 73100 |
| 2026-05-06 | 35.95 | $36.28 | 796500 |
| 2026-05-05 | 35.93 | $35.56 | 155800 |
| 2026-05-04 | 35.99 | $35.55 | 1.4M |
| 2026-05-01 | 36.04 | $36.02 | 31711 |
| 2026-04-30 | 36.05 | $36.05 | 629500 |
| 2026-04-29 | 36.05 | $35.13 | 66100 |
| 2026-04-28 | 36.13 | $35.63 | 26500 |
| 2026-04-27 | 36.16 | $35.70 | 24043 |
| 2026-04-24 | 36.17 | $35.92 | 29419 |
| 2026-04-23 | 36.15 | $35.81 | 27300 |
| 2026-04-22 | 36.14 | $36.13 | 47944 |
| 2026-04-21 | 36.08 | $35.92 | 41400 |
| 2026-04-20 | 36.04 | $36.63 | 29222 |
| 2026-04-17 | 35.91 | $36.91 | 40606 |
| 2026-04-16 | 35.74 | $36.57 | 86800 |
| 2026-04-15 | 35.60 | $36.50 | 83820 |
| 2026-04-14 | 35.46 | $36.76 | 52302 |
| 2026-04-13 | 35.28 | $36.62 | 28544 |
| 2026-04-10 | 35.11 | $36.42 | 27027 |
| 2026-04-09 | 34.95 | $36.40 | 59600 |
| 2026-04-08 | 34.79 | $36.49 | 66900 |
| 2026-04-07 | 34.61 | $35.26 | 137935 |
| 2026-04-06 | 34.55 | $35.50 | 65900 |
| 2026-04-02 | 34.47 | $35.20 | 119145 |
| 2026-04-01 | 34.41 | $35.32 | 107511 |
| 2026-03-31 | 34.35 | $34.76 | 51200 |
| 2026-03-30 | 34.34 | $33.85 | 39100 |
| 2026-03-27 | 34.44 | $33.69 | 56200 |
| 2026-03-26 | 34.57 | $33.73 | 49300 |
| 2026-03-25 | 34.71 | $34.43 | 61206 |
| 2026-03-24 | 34.79 | $33.90 | 145232 |
| 2026-03-23 | 34.94 | $33.99 | 46300 |
| 2026-03-20 | 35.09 | $33.41 | 93216 |
| 2026-03-19 | 35.32 | $34.43 | 224342 |
| 2026-03-18 | 35.45 | $34.62 | 66642 |
| 2026-03-17 | 35.58 | $35.26 | 83600 |
| 2026-03-16 | 35.65 | $35.12 | 27700 |
| 2026-03-13 | 35.74 | $34.54 | 38000 |
| 2026-03-12 | 35.89 | $34.98 | 73605 |
| 2026-03-11 | 36.00 | $35.33 | 335800 |
| 2026-03-10 | 36.09 | $35.40 | 83526 |
| 2026-03-09 | 36.17 | $35.23 | 62637 |
| 2026-03-06 | 36.27 | $35.15 | 161828 |
| 2026-03-05 | 36.37 | $35.28 | 4.1M |
| 2026-03-04 | 36.47 | $35.95 | 177215 |
| 2026-03-03 | 36.50 | $35.74 | 983500 |
| 2026-03-02 | 36.55 | $36.75 | 79611 |
| 2026-02-27 | 36.50 | $37.23 | 77744 |
| 2026-02-26 | 36.40 | $37.16 | 109300 |
| 2026-02-25 | 36.29 | $37.15 | 42510 |
| 2026-02-24 | 36.18 | $36.68 | 48374 |
| 2026-02-23 | 36.10 | $36.53 | 111521 |
| 2026-02-20 | 36.04 | $36.63 | 45422 |
| 2026-02-19 | 35.95 | $36.42 | 73949 |
| 2026-02-18 | 35.87 | $36.51 | 67745 |
| 2026-02-17 | 35.78 | $36.27 | 73900 |
| 2026-02-13 | 35.70 | $36.07 | 72811 |
| 2026-02-12 | 35.63 | $35.93 | 111219 |
| 2026-02-11 | 35.57 | $36.19 | 65400 |
| 2026-02-10 | 35.48 | $35.83 | 52400 |
| 2026-02-09 | 35.41 | $35.99 | 56334 |
| 2026-02-06 | 35.32 | $35.87 | 62900 |
| 2026-02-05 | 35.24 | $35.16 | 87900 |
| 2026-02-04 | 35.22 | $35.95 | 124568 |
| 2026-02-03 | 35.11 | $35.68 | 525100 |
| 2026-02-02 | 35.03 | $35.66 | 71501 |
| 2026-01-30 | 34.94 | $35.37 | 55735 |
| 2026-01-29 | 34.87 | $35.57 | 57600 |
| 2026-01-28 | 34.77 | $35.44 | 80672 |
| 2026-01-27 | 34.67 | $35.67 | 63500 |
| 2026-01-26 | 34.55 | $35.12 | 74500 |
| 2026-01-23 | 34.47 | $34.97 | 71200 |
| 2026-01-22 | 34.40 | $34.58 | 61537 |
| 2026-01-21 | 34.36 | $34.67 | 138700 |
| 2026-01-20 | 34.31 | $34.30 | 97548 |
| 2026-01-16 | 34.29 | $34.64 | 182625 |
| 2026-01-15 | 34.23 | $34.57 | 5.4M |
| 2026-01-14 | 34.17 | $34.71 | 53633 |
| 2026-01-13 | 34.09 | $34.47 | 43717 |
| 2026-01-12 | 34.03 | $34.54 | 80664 |
| 2026-01-09 | 33.96 | $34.37 | 63746 |
| 2026-01-08 | 33.90 | $34.19 | 30200 |
| 2026-01-07 | 33.85 | $34.13 | 146800 |
| 2026-01-06 | 33.80 | $34.45 | 45904 |
| 2026-01-05 | 33.72 | $34.29 | 362600 |
| 2026-01-02 | 33.64 | $34.04 | 45800 |
| 2025-12-31 | 33.59 | $33.75 | 31813 |
| 2025-12-30 | 33.56 | $33.82 | 39303 |
| 2025-12-29 | 33.51 | $33.72 | 47100 |
| 2025-12-26 | 33.48 | $33.88 | 39239 |
| 2025-12-24 | 33.42 | $33.69 | 43600 |
| 2025-12-23 | 33.38 | $33.67 | 157613 |
| 2025-12-22 | 33.33 | $33.57 | 86400 |
| 2025-12-19 | 33.29 | $33.38 | 77200 |
| 2025-12-18 | 33.26 | $33.73 | 29000 |
| 2025-12-17 | 33.18 | $33.55 | 187013 |
| 2025-12-16 | 33.12 | $33.44 | 28631 |
| 2025-12-15 | 33.06 | $33.55 | 201900 |
| 2025-12-12 | 32.99 | $33.19 | 45700 |
| 2025-12-11 | 32.95 | $33.45 | 38700 |
| 2025-12-10 | 32.88 | $33.29 | 43344 |
| 2025-12-09 | 32.84 | $32.83 | 84400 |
| 2025-12-08 | 32.83 | $33.02 | 41418 |
| 2025-12-05 | 32.81 | $33.09 | 106049 |
| 2025-12-04 | 32.78 | $33.29 | 67500 |
| 2025-12-03 | 32.73 | $33.27 | 70900 |
| 2025-12-02 | 32.68 | $32.99 | 603342 |
| 2025-12-01 | 32.65 | $32.94 | 37242 |
| 2025-11-28 | 32.63 | $33.11 | 15500 |
| 2025-11-26 | 32.59 | $32.98 | 100325 |
| 2025-11-25 | 32.56 | $32.62 | 174430 |
| 2025-11-24 | 32.56 | $32.17 | 90001 |
| 2025-11-21 | 32.61 | $32.26 | 151900 |
| 2025-11-20 | 32.66 | $31.71 | 38400 |
| 2025-11-19 | 32.77 | $31.99 | 178200 |
| 2025-11-18 | 32.85 | $32.32 | 83241 |
| 2025-11-17 | 32.90 | $32.54 | 110100 |
| 2025-11-14 | 32.93 | $32.82 | 71416 |
| 2025-11-13 | 32.92 | $33.01 | 164800 |
| 2025-11-12 | 32.90 | $33.35 | 21200 |
| 2025-11-11 | 32.84 | $33.42 | 33800 |
| 2025-11-10 | 32.77 | $33.27 | 57423 |
| 2025-11-07 | 32.71 | $32.87 | 67700 |
| 2025-11-06 | 32.68 | $32.74 | 232207 |
| 2025-11-05 | 32.66 | $32.69 | 121711 |
| 2025-11-04 | 32.65 | $32.39 | 102925 |
| 2025-11-03 | 32.67 | $32.66 | 27136 |
| 2025-10-31 | 32.66 | $32.78 | 41425 |
| 2025-10-30 | 32.64 | $32.84 | 92600 |
| 2025-10-29 | 32.61 | $32.92 | 44840 |
| 2025-10-28 | 32.58 | $32.96 | 50329 |
| 2025-10-27 | 32.53 | $33.02 | 23400 |
| 2025-10-24 | 32.48 | $32.89 | 67200 |
| 2025-10-23 | 32.44 | $32.74 | 72321 |
| 2025-10-22 | 32.40 | $32.61 | 2.6M |
| 2025-10-21 | 32.37 | $32.28 | 35000 |
| 2025-10-20 | 32.37 | $32.43 | 58615 |
| 2025-10-17 | 32.36 | $32.29 | 1.4M |
| 2025-10-16 | 32.35 | $32.31 | 125632 |
| 2025-10-15 | 32.35 | $32.30 | 51232 |
| 2025-10-14 | 32.34 | $32.35 | 43400 |
| 2025-10-13 | 32.33 | $32.26 | 45621 |
| 2025-10-10 | 32.32 | $32.07 | 80300 |
| 2025-10-09 | 32.34 | $32.35 | 36100 |
| 2025-10-08 | 32.33 | $32.78 | 39707 |
| 2025-10-07 | 32.27 | $32.64 | 43709 |
| 2025-10-06 | 32.22 | $32.65 | 63639 |
| 2025-10-03 | 32.17 | $32.75 | 69008 |
| 2025-10-02 | 32.11 | $32.50 | 40339 |
| 2025-10-01 | 32.07 | $32.65 | 448727 |
| 2025-09-30 | 32.00 | $32.31 | 33500 |
| 2025-09-29 | 31.97 | $32.05 | 44400 |
| 2025-09-26 | 31.96 | $31.97 | 49400 |
| 2025-09-25 | 31.95 | $31.58 | 28744 |
| 2025-09-24 | 31.99 | $31.82 | 1.5M |
| 2025-09-23 | 32.00 | $31.87 | 64715 |
| 2025-09-22 | 32.01 | $31.99 | 280600 |
| 2025-09-19 | 32.01 | $31.82 | 38423 |
| 2025-09-18 | 32.03 | $32.02 | 68600 |
| 2025-09-17 | 32.02 | $32.14 | 69800 |
| 2025-09-16 | 32.01 | $32.13 | 187131 |
| 2025-09-15 | 31.99 | $32.31 | 77200 |
| 2025-09-12 | 31.95 | $32.14 | 41738 |
| 2025-09-11 | 31.93 | $32.35 | 50236 |
| 2025-09-10 | 31.89 | $32.00 | 27820 |
| 2025-09-09 | 31.87 | $32.02 | 347400 |
| 2025-09-08 | 31.85 | $31.99 | 24200 |
| 2025-09-05 | 31.83 | $31.93 | 47200 |
| 2025-09-04 | 31.81 | $31.76 | 59905 |
| 2025-09-03 | 31.81 | $31.60 | 31124 |
| 2025-09-02 | 31.82 | $31.37 | 40000 |
| 2025-08-29 | 31.84 | $31.84 | 23400 |
| 2025-08-28 | 31.82 | $31.90 | 82323 |
| 2025-08-27 | 31.78 | $31.96 | 40100 |
| 2025-08-26 | 31.73 | $32.09 | 35500 |
| 2025-08-25 | 31.67 | $32.06 | 44733 |
| 2025-08-22 | 31.60 | $32.30 | 24009 |
| 2025-08-21 | 31.50 | $31.95 | 588600 |
| 2025-08-20 | 31.44 | $32.08 | 52300 |
| 2025-08-19 | 31.36 | $31.67 | 163706 |
| 2025-08-18 | 31.32 | $31.70 | 115600 |
| 2025-08-15 | 31.26 | $31.68 | 53604 |
| 2025-08-14 | 31.21 | $31.88 | 31614 |
| 2025-08-13 | 31.13 | $31.76 | 41991 |
| 2025-08-12 | 31.06 | $31.54 | 127717 |
| 2025-08-11 | 31.00 | $31.24 | 33836 |
| 2025-08-08 | 30.97 | $31.18 | 47135 |
| 2025-08-07 | 30.94 | $31.12 | 60500 |
| 2025-08-06 | 30.92 | $31.05 | 88430 |
| 2025-08-05 | 30.91 | $30.96 | 208900 |
| 2025-08-04 | 30.90 | $30.91 | 39100 |
| 2025-08-01 | 30.89 | $30.71 | 866409 |
| 2025-07-31 | 30.90 | $30.59 | 531300 |
| 2025-07-30 | 30.93 | $30.75 | 57503 |
| 2025-07-29 | 30.93 | $31.00 | 57105 |
| 2025-07-28 | 30.92 | $30.87 | 327119 |
| 2025-07-25 | 30.91 | $31.29 | 34200 |
| 2025-07-24 | 30.86 | $31.35 | 48241 |
| 2025-07-23 | 30.80 | $31.47 | 28600 |
| 2025-07-22 | 30.72 | $31.13 | 43646 |
| 2025-07-21 | 30.67 | $30.84 | 37200 |
| 2025-07-18 | 30.64 | $30.63 | 1.0M |
| 2025-07-17 | 30.64 | $30.64 | 58630 |
| 2025-07-16 | 30.63 | $30.64 | 66000 |
| 2025-07-15 | 30.62 | $30.45 | 46800 |
| 2025-07-14 | 30.64 | $30.78 | 48434 |
| 2025-07-11 | 30.63 | $30.77 | 36200 |
| 2025-07-10 | 30.61 | $31.04 | 64600 |
| 2025-07-09 | 30.58 | $30.78 | 37500 |
| 2025-07-08 | 30.57 | $30.69 | 154800 |
| 2025-07-07 | 30.56 | $30.37 | 76036 |
| 2025-07-03 | 30.60 | $30.65 | 51700 |
| 2025-07-02 | 30.60 | $30.50 | 96547 |
| 2025-07-01 | 30.62 | $30.73 | 46700 |
| 2025-06-30 | 30.62 | $30.63 | 54722 |
| 2025-06-27 | 30.63 | $30.54 | 161842 |
| 2025-06-26 | 30.65 | $30.61 | 58445 |
| 2025-06-25 | 30.66 | $30.23 | 49800 |
| 2025-06-24 | 30.71 | $30.33 | 48822 |
| 2025-06-23 | 30.76 | $30.21 | 75005 |
| 2025-06-20 | 30.81 | $29.89 | 123600 |
| 2025-06-18 | 30.90 | $30.73 | 67000 |
| 2025-06-17 | 30.90 | $30.75 | 42635 |
| 2025-06-16 | 30.90 | $31.06 | 54621 |
| 2025-06-13 | 30.87 | $31.03 | 79045 |
| 2025-06-12 | 30.83 | $31.30 | 25800 |
| 2025-06-11 | 30.76 | $30.99 | 50800 |
| 2025-06-10 | 30.71 | $30.97 | 97705 |
| 2025-06-09 | 30.65 | $30.97 | 99300 |
| 2025-06-06 | 30.59 | $31.03 | 38100 |
| 2025-06-05 | 30.51 | $30.91 | 56800 |
| 2025-06-04 | 30.44 | $30.87 | 123200 |
| 2025-06-03 | 30.36 | $30.75 | 72641 |
| 2025-06-02 | 30.29 | $30.87 | 62300 |
| 2025-05-30 | 30.20 | $30.66 | 66600 |
| 2025-05-29 | 30.13 | $30.54 | 60600 |
| 2025-05-28 | 30.06 | $30.45 | 41734 |
| 2025-05-27 | 29.99 | $30.76 | 187500 |
| 2025-05-23 | 29.89 | $30.59 | 42837 |
| 2025-05-22 | 29.79 | $30.37 | 59700 |
| 2025-05-21 | 29.71 | $30.29 | 164800 |
| 2025-05-20 | 29.63 | $30.48 | 85644 |
| 2025-05-19 | 29.53 | $30.23 | 48500 |
| 2025-05-16 | 29.43 | $29.90 | 40500 |
| 2025-05-15 | 29.36 | $29.79 | 55800 |
| 2025-05-14 | 29.30 | $29.40 | 83900 |
| 2025-05-13 | 29.26 | $29.54 | 71121 |
| 2025-05-12 | 29.20 | $29.33 | 52314 |
| 2025-05-09 | 29.15 | $29.35 | 44400 |
| 2025-05-08 | 29.09 | $29.26 | 172746 |
| 2025-05-07 | 29.02 | $29.40 | 25109 |
| 2025-05-06 | 28.92 | $29.52 | 77512 |
| 2025-05-05 | 28.79 | $29.62 | 104800 |
| 2025-05-02 | 28.64 | $29.57 | 473905 |
| 2025-05-01 | 28.49 | $29.03 | 794535 |
| 2025-04-30 | 28.38 | $29.15 | 58657 |
| 2025-04-29 | 28.27 | $29.37 | 56100 |
| 2025-04-28 | 28.13 | $29.20 | 50920 |
| 2025-04-25 | 28.00 | $29.03 | 27600 |
| 2025-04-24 | 27.89 | $29.00 | 23800 |
| 2025-04-23 | 27.78 | $28.73 | 30700 |
| 2025-04-22 | 27.69 | $28.73 | 39000 |
| 2025-04-21 | 27.61 | $28.17 | 85800 |
| 2025-04-17 | 27.58 | $28.30 | 650135 |
| 2025-04-16 | 27.55 | $27.92 | 66403 |
| 2025-04-15 | 27.55 | $28.10 | 59427 |
| 2025-04-14 | 27.54 | $27.64 | 119905 |
| 2025-04-11 | 27.58 | $27.28 | 130422 |
| 2025-04-10 | 27.67 | $26.51 | 985800 |
| 2025-04-09 | 27.84 | $27.04 | 143917 |
| 2025-04-08 | 27.96 | $25.34 | 111900 |
| 2025-04-07 | 28.26 | $25.62 | 123627 |
| 2025-04-04 | 28.54 | $26.53 | 105900 |
| 2025-04-03 | 28.76 | $28.54 | 108400 |
| 2025-04-02 | 28.78 | $28.75 | 613947 |
| 2025-04-01 | 28.78 | $28.67 | 155852 |
| 2025-03-31 | 28.79 | $28.66 | 30430 |
| 2025-03-28 | 28.80 | $28.83 | 42832 |
| 2025-03-27 | 28.80 | $28.86 | 52905 |
| 2025-03-26 | 28.79 | $28.68 | 51535 |
| 2025-03-25 | 28.79 | $28.81 | 111800 |
| 2025-03-24 | 28.78 | $28.72 | 91500 |
| 2025-03-21 | 28.78 | $28.70 | 65202 |
| 2025-03-20 | 28.77 | $29.03 | 24300 |
| 2025-03-19 | 28.73 | $29.13 | 65300 |
| 2025-03-18 | 28.68 | $29.01 | 51866 |
| 2025-03-17 | 28.63 | $29.05 | 99500 |
| 2025-03-14 | 28.58 | $28.84 | 89805 |
| 2025-03-13 | 28.54 | $28.41 | 105700 |
| 2025-03-12 | 28.55 | $28.49 | 880100 |
| 2025-03-11 | 28.54 | $28.35 | 56646 |
| 2025-03-10 | 28.55 | $28.35 | 53400 |
| 2025-03-07 | 28.55 | $29.04 | 156100 |
| 2025-03-06 | 28.48 | $28.66 | 182823 |
| 2025-03-05 | 28.44 | $29.17 | 96100 |
| 2025-03-04 | 28.35 | $28.88 | 503248 |
| 2025-03-03 | 28.27 | $28.85 | 201209 |
| 2025-02-28 | 28.19 | $28.58 | 47503 |
| 2025-02-27 | 28.14 | $28.35 | 64245 |
| 2025-02-26 | 28.10 | $28.35 | 37000 |
| 2025-02-25 | 28.05 | $28.27 | 63100 |
| 2025-02-24 | 28.01 | $28.03 | 43100 |
| 2025-02-21 | 27.98 | $28.00 | 80700 |
| 2025-02-20 | 27.96 | $28.24 | 126340 |
| 2025-02-19 | 27.90 | $28.27 | 115800 |
| 2025-02-18 | 27.84 | $28.47 | 91742 |
| 2025-02-14 | 27.75 | $28.22 | 36045 |
| 2025-02-13 | 27.68 | $28.29 | 58700 |
| 2025-02-12 | 27.59 | $28.19 | 55800 |
| 2025-02-11 | 27.49 | $28.05 | 78100 |
| 2025-02-10 | 27.40 | $27.85 | 114300 |
| 2025-02-07 | 27.32 | $27.67 | 97500 |
| 2025-02-06 | 27.25 | $27.80 | 52600 |
| 2025-02-05 | 27.16 | $27.76 | 69600 |
| 2025-02-04 | 27.07 | $27.39 | 431100 |
| 2025-02-03 | 27.00 | $27.22 | 244945 |
| 2025-01-31 | 26.95 | $27.49 | 173915 |
| 2025-01-30 | 26.86 | $27.64 | 186932 |
| 2025-01-29 | 26.76 | $27.25 | 48400 |
| 2025-01-28 | 26.68 | $27.25 | 86202 |
| 2025-01-27 | 26.60 | $27.34 | 280217 |
| 2025-01-24 | 26.51 | $27.22 | 85714 |
| 2025-01-23 | 26.43 | $27.21 | 621200 |
| 2025-01-22 | 26.34 | $26.98 | 65047 |
| 2025-01-21 | 26.27 | $27.15 | 115800 |
| 2025-01-17 | 26.18 | $26.59 | 100600 |
| 2025-01-16 | 26.15 | $26.44 | 114000 |
| 2025-01-15 | 26.14 | $26.14 | 531748 |
| 2025-01-14 | 26.16 | $25.74 | 95900 |
| 2025-01-13 | 26.23 | $25.73 | 195300 |
| 2025-01-10 | 26.31 | $25.88 | 373048 |
| 2025-01-08 | 26.38 | $26.19 | 130111 |
| 2025-01-07 | 26.43 | $26.31 | 266600 |
| 2025-01-06 | 26.48 | $26.32 | 314142 |
| 2025-01-03 | 26.53 | $26.22 | 524013 |
| 2025-01-02 | 26.60 | $26.14 | 233200 |
| 2024-12-31 | 26.69 | $26.19 | 91148 |
| 2024-12-30 | 26.77 | $26.19 | 105900 |
| 2024-12-27 | 26.87 | $26.21 | 602400 |
| 2024-12-26 | 26.96 | $26.42 | 45000 |
| 2024-12-24 | 27.04 | $26.36 | 35432 |
| 2024-12-23 | 27.13 | $26.17 | 117642 |
| 2024-12-20 | 27.25 | $26.08 | 219000 |
| 2024-12-19 | 27.38 | $26.57 | 77300 |
| 2024-12-18 | 27.46 | $26.67 | 149000 |
| 2024-12-17 | 27.53 | $27.29 | 70200 |
| 2024-12-16 | 27.54 | $27.37 | 42022 |
| 2024-12-13 | 27.54 | $27.40 | 35400 |
| 2024-12-12 | 27.54 | $27.54 | 522317 |
| 2024-12-11 | 27.51 | $27.76 | 123340 |
| 2024-12-10 | 27.46 | $27.57 | 47107 |
| 2024-12-09 | 27.43 | $27.75 | 139943 |
| 2024-12-06 | 27.38 | $27.70 | 60423 |
| 2024-12-05 | 27.33 | $27.91 | 524900 |
| 2024-12-04 | 27.26 | $27.66 | 60800 |
| 2024-12-03 | 27.21 | $27.71 | 38608 |
| 2024-12-02 | 27.16 | $27.57 | 47503 |
| 2024-11-29 | 27.12 | $27.65 | 547824 |
| 2024-11-27 | 27.07 | $27.46 | 32900 |
| 2024-11-26 | 27.03 | $27.19 | 104249 |
| 2024-11-25 | 27.03 | $27.33 | 27044 |
| 2024-11-22 | 27.01 | $27.16 | 43044 |
| 2024-11-21 | 27.01 | $26.96 | 774300 |
| 2024-11-20 | 27.04 | $26.85 | 55400 |
| 2024-11-19 | 27.08 | $26.83 | 385800 |
| 2024-11-18 | 27.13 | $26.88 | 28200 |
| 2024-11-15 | 27.18 | $26.66 | 26005 |
| 2024-11-14 | 27.25 | $26.63 | 569100 |
| 2024-11-13 | 27.34 | $26.66 | 51021 |
| 2024-11-12 | 27.43 | $26.70 | 34224 |
| 2024-11-11 | 27.53 | $27.18 | 57020 |
| 2024-11-08 | 27.58 | $27.20 | 40300 |
| 2024-11-07 | 27.63 | $27.63 | 650238 |
| 2024-11-06 | 27.64 | $27.37 | 201800 |
| 2024-11-05 | 27.68 | $27.65 | 23000 |
| 2024-11-04 | 27.70 | $27.42 | 22800 |
| 2024-11-01 | 27.74 | $27.35 | 349300 |
| 2024-10-31 | 27.79 | $27.22 | 93800 |
| 2024-10-30 | 27.85 | $27.46 | 21902 |
| 2024-10-29 | 27.90 | $27.61 | 44338 |
| 2024-10-28 | 27.94 | $27.92 | 40500 |
| 2024-10-25 | 27.95 | $27.64 | 202636 |
| 2024-10-24 | 27.99 | $27.82 | 683000 |
| 2024-10-23 | 28.02 | $27.70 | 24300 |
| 2024-10-22 | 28.07 | $27.97 | 114100 |
| 2024-10-21 | 28.09 | $27.94 | 29900 |
| 2024-10-18 | 28.12 | $28.26 | 31700 |
| 2024-10-17 | 28.11 | $28.20 | 26315 |
| 2024-10-16 | 28.12 | $28.08 | 23047 |
| 2024-10-15 | 28.13 | $27.81 | 83017 |
| 2024-10-14 | 28.18 | $28.09 | 19700 |
| 2024-10-11 | 28.20 | $27.92 | 33500 |
| 2024-10-10 | 28.23 | $27.86 | 61600 |
| 2024-10-09 | 28.27 | $27.97 | 395124 |
| 2024-10-08 | 28.30 | $27.85 | 18747 |
| 2024-10-07 | 28.34 | $27.99 | 16531 |
| 2024-10-04 | 28.36 | $28.21 | 27100 |
| 2024-10-03 | 28.36 | $28.05 | 17600 |
| 2024-10-02 | 28.38 | $28.38 | 97242 |
| 2024-10-01 | 28.36 | $28.39 | 27113 |
| 2024-09-30 | 28.34 | $28.55 | 55600 |
| 2024-09-27 | 28.30 | $28.73 | 21922 |
| 2024-09-26 | 28.24 | $28.76 | 32432 |
| 2024-09-25 | 28.18 | $28.49 | 50810 |
| 2024-09-24 | 28.15 | $28.60 | 53200 |
| 2024-09-23 | 28.10 | $28.42 | 46700 |
| 2024-09-20 | 28.07 | $28.23 | 33024 |
| 2024-09-19 | 28.06 | $28.56 | 25900 |
| 2024-09-18 | 28.01 | $28.10 | 31004 |
| 2024-09-17 | 28.00 | $28.12 | 78013 |
| 2024-09-16 | 27.99 | $28.28 | 58035 |
| 2024-09-13 | 27.97 | $27.95 | 69700 |
| 2024-09-12 | 27.97 | $27.93 | 30838 |
| 2024-09-11 | 27.97 | $27.70 | 56521 |
| 2024-09-10 | 27.99 | $27.70 | 85546 |
| 2024-09-09 | 28.01 | $27.78 | 36400 |
| 2024-09-06 | 28.01 | $27.61 | 38743 |
| 2024-09-05 | 28.03 | $27.91 | 24941 |
| 2024-09-04 | 28.01 | $27.96 | 32131 |
| 2024-09-03 | 27.97 | $27.91 | 23100 |
| 2024-08-30 | 27.93 | $28.44 | 22518 |
| 2024-08-29 | 27.84 | $28.50 | 18838 |
| 2024-08-28 | 27.73 | $28.29 | 46619 |
| 2024-08-27 | 27.64 | $28.49 | 31900 |
| 2024-08-26 | 27.52 | $28.35 | 29700 |
| 2024-08-23 | 27.42 | $28.32 | 25623 |
| 2024-08-22 | 27.31 | $27.88 | 24402 |
| 2024-08-21 | 27.24 | $27.92 | 26407 |
| 2024-08-20 | 27.16 | $27.62 | 20500 |
| 2024-08-19 | 27.10 | $27.89 | 23205 |
| 2024-08-16 | 27.02 | $27.61 | 38500 |
| 2024-08-15 | 26.96 | $27.59 | 32931 |
| 2024-08-14 | 26.89 | $27.37 | 54000 |
| 2024-08-13 | 26.85 | $27.21 | 42324 |
| 2024-08-12 | 26.83 | $26.85 | 39400 |
| 2024-08-09 | 26.84 | $26.79 | 66029 |
| 2024-08-08 | 26.86 | $26.61 | 42447 |
| 2024-08-07 | 26.89 | $26.24 | 91541 |
| 2024-08-06 | 26.97 | $26.15 | 264414 |
| 2024-08-05 | 27.05 | $26.21 | 140325 |
| 2024-08-02 | 27.14 | $26.87 | 37528 |
| 2024-08-01 | 27.16 | $27.08 | 35200 |
| 2024-07-31 | 27.15 | $27.57 | 41729 |
| 2024-07-30 | 27.10 | $27.28 | 84000 |
| 2024-07-29 | 27.06 | $27.31 | 30700 |
| 2024-07-26 | 27.02 | $27.42 | 48700 |
| 2024-07-25 | 26.97 | $26.98 | 66900 |
| 2024-07-24 | 26.95 | $26.85 | 78200 |
| 2024-07-23 | 26.94 | $26.96 | 95500 |
| 2024-07-22 | 26.93 | $27.17 | 48800 |
| 2024-07-19 | 26.88 | $26.97 | 16016 |
| 2024-07-18 | 26.86 | $27.04 | 35300 |
| 2024-07-17 | 26.84 | $27.26 | 44625 |
| 2024-07-16 | 26.79 | $27.26 | 86200 |
| 2024-07-15 | 26.74 | $27.08 | 51748 |
| 2024-07-12 | 26.71 | $27.31 | 29200 |
| 2024-07-11 | 26.65 | $27.02 | 40000 |
| 2024-07-10 | 26.63 | $26.86 | 106100 |
| 2024-07-09 | 26.62 | $26.54 | 54200 |
| 2024-07-08 | 26.64 | $26.71 | 47600 |
| 2024-07-05 | 26.66 | $26.81 | 34722 |
| 2024-07-03 | 26.66 | $26.56 | 23708 |
| 2024-07-02 | 26.70 | $26.27 | 127409 |
| 2024-07-01 | 26.77 | $26.26 | 59305 |
| 2024-06-28 | 26.85 | $26.29 | 573200 |
| 2024-06-27 | 26.92 | $26.32 | 31229 |
| 2024-06-26 | 27.00 | $26.41 | 75400 |
| 2024-06-25 | 27.08 | $26.58 | 26200 |
| 2024-06-24 | 27.14 | $26.73 | 37013 |
| 2024-06-21 | 27.20 | $26.50 | 84801 |
| 2024-06-20 | 27.28 | $27.35 | 50514 |
| 2024-06-18 | 27.28 | $27.08 | 35700 |
| 2024-06-17 | 27.31 | $27.04 | 53500 |
| 2024-06-14 | 27.35 | $27.01 | 67400 |
| 2024-06-13 | 27.40 | $27.17 | 31100 |
| 2024-06-12 | 27.43 | $27.37 | 30603 |
| 2024-06-11 | 27.45 | $27.04 | 40122 |
| 2024-06-10 | 27.50 | $27.36 | 30425 |
| 2024-06-07 | 27.52 | $27.25 | 40701 |
| 2024-06-06 | 27.55 | $27.64 | 76736 |
| 2024-06-05 | 27.54 | $27.53 | 74600 |
| 2024-06-04 | 27.54 | $27.43 | 70200 |
| 2024-06-03 | 27.55 | $27.53 | 74917 |
| 2024-05-31 | 27.55 | $27.58 | 30100 |
| 2024-05-30 | 27.53 | $27.34 | 31511 |
| 2024-05-29 | 27.54 | $27.09 | 67447 |
| 2024-05-28 | 27.56 | $27.49 | 428273 |
| 2024-05-24 | 27.54 | $27.63 | 70100 |
| 2024-05-23 | 27.51 | $27.43 | 100400 |
| 2024-05-22 | 27.48 | $27.71 | 53700 |
| 2024-05-21 | 27.42 | $27.88 | 68600 |
| 2024-05-20 | 27.34 | $27.80 | 37307 |
| 2024-05-17 | 27.26 | $27.90 | 47600 |
| 2024-05-16 | 27.15 | $27.82 | 49500 |
| 2024-05-15 | 27.04 | $27.84 | 91300 |
| 2024-05-14 | 26.92 | $27.63 | 155716 |
| 2024-05-13 | 26.81 | $27.45 | 213000 |
| 2024-05-10 | 26.70 | $27.46 | 72614 |
| 2024-05-09 | 26.59 | $27.39 | 46103 |
| 2024-05-08 | 26.47 | $27.15 | 46744 |
| 2024-05-07 | 26.38 | $27.09 | 944100 |
| 2024-05-06 | 26.28 | $27.01 | 106149 |
| 2024-05-03 | 26.19 | $26.84 | 46042 |
| 2024-05-02 | 26.11 | $26.67 | 92700 |
| 2024-05-01 | 26.04 | $26.29 | 96132 |
| 2024-04-30 | 26.01 | $26.42 | 45600 |
| 2024-04-29 | 25.96 | $26.59 | 49726 |
| 2024-04-26 | 25.90 | $26.47 | 73223 |
| 2024-04-25 | 25.84 | $26.28 | 876700 |
| 2024-04-24 | 25.80 | $26.04 | 49800 |
| 2024-04-23 | 25.79 | $26.09 | 50625 |
| 2024-04-22 | 25.77 | $25.82 | 64002 |
| 2024-04-19 | 25.77 | $25.51 | 54109 |
| 2024-04-18 | 25.81 | $25.44 | 132721 |
| 2024-04-17 | 25.85 | $25.49 | 125800 |
| 2024-04-16 | 25.89 | $25.30 | 171929 |
| 2024-04-15 | 25.95 | $25.62 | 74100 |
| 2024-04-12 | 25.98 | $25.72 | 138349 |
| 2024-04-11 | 26.00 | $25.97 | 113300 |
| 2024-04-10 | 26.00 | $25.99 | 239415 |
| 2024-04-09 | 25.99 | $26.18 | 1.2M |
| 2024-04-08 | 25.96 | $26.12 | 1.9M |
| 2024-04-05 | 25.93 | $26.02 | 204000 |
| 2024-04-04 | 25.91 | $25.94 | 70224 |
| 2024-04-03 | 25.89 | $26.05 | 60348 |
| 2024-04-02 | 25.86 | $25.96 | 87200 |
| 2024-04-01 | 25.84 | $26.05 | 134140 |
| 2024-03-28 | 25.80 | $26.13 | 51835 |
| 2024-03-27 | 25.74 | $26.11 | 57700 |
| 2024-03-26 | 25.69 | $25.96 | 32305 |
| 2024-03-25 | 25.64 | $25.96 | 35231 |
| 2024-03-22 | 25.59 | $25.96 | 58500 |
| 2024-03-21 | 25.54 | $25.95 | 85348 |
| 2024-03-20 | 25.48 | $25.81 | 74507 |
| 2024-03-19 | 25.43 | $25.57 | 62310 |
| 2024-03-18 | 25.41 | $25.48 | 58903 |
| 2024-03-15 | 25.39 | $25.57 | 96714 |
| 2024-03-14 | 25.35 | $25.63 | 35115 |
| 2024-03-13 | 25.31 | $25.79 | 48117 |
| 2024-03-12 | 25.24 | $25.70 | 48300 |
| 2024-03-11 | 25.17 | $25.51 | 109900 |
| 2024-03-08 | 25.12 | $25.47 | 126900 |
| 2024-03-07 | 25.07 | $25.52 | 78338 |
| 2024-03-06 | 25.01 | $25.25 | 159500 |
| 2024-03-05 | 24.98 | $25.08 | 54900 |
| 2024-03-04 | 24.95 | $25.08 | 75747 |
| 2024-03-01 | 24.93 | $25.17 | 52900 |
| 2024-02-29 | 24.90 | $25.02 | 54900 |
| 2024-02-28 | 24.88 | $24.89 | 60800 |
| 2024-02-27 | 24.87 | $25.16 | 121300 |
| 2024-02-26 | 24.83 | $25.12 | 64800 |
| 2024-02-23 | 24.80 | $25.18 | 69500 |
| 2024-02-22 | 24.76 | $25.11 | 62033 |
| 2024-02-21 | 24.72 | $24.92 | 264206 |
| 2024-02-20 | 24.70 | $25.06 | 157200 |
| 2024-02-16 | 24.67 | $24.94 | 87300 |
| 2024-02-15 | 24.64 | $24.72 | 84500 |
| 2024-02-14 | 24.63 | $24.45 | 732435 |
| 2024-02-13 | 24.64 | $24.17 | 645506 |
| 2024-02-12 | 24.68 | $24.58 | 123000 |
| 2024-02-09 | 24.69 | $24.59 | 62800 |
| 2024-02-08 | 24.69 | $24.66 | 200540 |
| 2024-02-07 | 24.69 | $24.73 | 116445 |
| 2024-02-06 | 24.69 | $24.86 | 79600 |
| 2024-02-05 | 24.67 | $24.52 | 122100 |
| 2024-02-02 | 24.69 | $24.73 | 106203 |
| 2024-02-01 | 24.69 | $24.98 | 232600 |
| 2024-01-31 | 24.66 | $24.70 | 49234 |
| 2024-01-30 | 24.66 | $24.96 | 122300 |
| 2024-01-29 | 24.64 | $24.92 | 57100 |
| 2024-01-26 | 24.62 | $24.87 | 60800 |
| 2024-01-25 | 24.61 | $24.60 | 235203 |
| 2024-01-24 | 24.63 | $24.49 | 141913 |
| 2024-01-23 | 24.66 | $24.41 | 67300 |
| 2024-01-22 | 24.70 | $24.41 | 52100 |
| 2024-01-19 | 24.75 | $24.37 | 201100 |
| 2024-01-18 | 24.80 | $24.35 | 46700 |
| 2024-01-17 | 24.85 | $24.17 | 39200 |
| 2024-01-16 | 24.92 | $24.39 | 102500 |
| 2024-01-12 | 24.97 | $24.89 | 55436 |
| 2024-01-11 | 24.98 | $24.82 | 64028 |
| 2024-01-10 | 25.00 | $24.95 | 42100 |
| 2024-01-09 | 25.00 | $24.94 | 1.0M |
| 2024-01-08 | 25.00 | $25.19 | 62900 |
| 2024-01-05 | 24.97 | $24.93 | 73837 |
| 2024-01-04 | 24.97 | $24.95 | 51500 |
| 2024-01-03 | 24.97 | $24.89 | 177100 |
| 2024-01-02 | 24.96 | $24.87 | 116200 |
| 2023-12-29 | 24.96 | $25.15 | 100900 |
| 2023-12-28 | 24.93 | $25.14 | 106200 |
| 2023-12-27 | 24.90 | $25.28 | 180600 |
| 2023-12-26 | 24.85 | $25.21 | 56623 |
| 2023-12-22 | 24.81 | $25.06 | 133243 |
| 2023-12-21 | 24.78 | $24.98 | 84646 |
| 2023-12-20 | 24.75 | $24.72 | 1.9M |
| 2023-12-19 | 24.74 | $24.89 | 5.0M |
| 2023-12-18 | 24.72 | $24.61 | 115415 |
| 2023-12-15 | 24.72 | $24.49 | 142039 |
| 2023-12-14 | 24.73 | $25.45 | 162500 |
| 2023-12-13 | 24.64 | $25.03 | 56300 |
| 2023-12-12 | 24.58 | $24.74 | 40334 |
| 2023-12-11 | 24.55 | $24.72 | 120246 |
| 2023-12-08 | 24.52 | $24.71 | 41925 |
| 2023-12-07 | 24.48 | $24.65 | 67625 |
| 2023-12-06 | 24.44 | $24.50 | 64100 |
| 2023-12-05 | 24.40 | $24.51 | 116012 |
| 2023-12-04 | 24.37 | $24.68 | 868046 |
| 2023-12-01 | 24.31 | $24.89 | 80614 |
| 2023-11-30 | 24.23 | $24.53 | 62532 |
| 2023-11-29 | 24.18 | $24.49 | 47127 |
| 2023-11-28 | 24.12 | $24.55 | 95900 |
| 2023-11-27 | 24.05 | $24.51 | 76600 |
| 2023-11-24 | 23.97 | $24.60 | 821400 |
| 2023-11-22 | 23.88 | $24.28 | 86200 |
| 2023-11-21 | 23.81 | $24.34 | 126906 |
| 2023-11-20 | 23.73 | $24.31 | 90616 |
| 2023-11-17 | 23.65 | $24.28 | 77714 |
| 2023-11-16 | 23.57 | $23.93 | 1.0M |
| 2023-11-15 | 23.52 | $24.05 | 67202 |
| 2023-11-14 | 23.46 | $24.08 | 54200 |
| 2023-11-13 | 23.39 | $23.61 | 50531 |
| 2023-11-10 | 23.37 | $23.45 | 48500 |
| 2023-11-09 | 23.37 | $23.49 | 76110 |
| 2023-11-08 | 23.37 | $23.50 | 43000 |
| 2023-11-07 | 23.37 | $23.54 | 70800 |
| 2023-11-06 | 23.36 | $23.70 | 81700 |
| 2023-11-03 | 23.35 | $23.68 | 118047 |
| 2023-11-02 | 23.34 | $23.53 | 801533 |
| 2023-11-01 | 23.34 | $23.12 | 339500 |
| 2023-10-31 | 23.38 | $23.00 | 61500 |
| 2023-10-30 | 23.43 | $23.07 | 50505 |
| 2023-10-27 | 23.48 | $22.74 | 89434 |
| 2023-10-26 | 23.57 | $22.96 | 726100 |
| 2023-10-25 | 23.64 | $23.14 | 42727 |
| 2023-10-24 | 23.70 | $23.25 | 210100 |
| 2023-10-23 | 23.74 | $23.23 | 71620 |
| 2023-10-20 | 23.80 | $23.22 | 50320 |
| 2023-10-19 | 23.86 | $23.49 | 58325 |
| 2023-10-18 | 23.90 | $23.75 | 30900 |
| 2023-10-17 | 23.91 | $24.19 | 332100 |
| 2023-10-16 | 23.89 | $24.12 | 62800 |
| 2023-10-13 | 23.87 | $23.89 | 594419 |
| 2023-10-12 | 23.88 | $24.09 | 677300 |
| 2023-10-11 | 23.87 | $24.29 | 51000 |
| 2023-10-10 | 23.85 | $24.19 | 60700 |
| 2023-10-09 | 23.83 | $23.81 | 95200 |
| 2023-10-06 | 23.85 | $23.80 | 65326 |
| 2023-10-05 | 23.87 | $23.48 | 1.2M |
| 2023-10-04 | 23.93 | $23.34 | 78027 |
| 2023-10-03 | 24.00 | $23.32 | 56806 |
| 2023-10-02 | 24.08 | $23.47 | 577800 |
| 2023-09-29 | 24.14 | $23.91 | 44700 |
| 2023-09-28 | 24.17 | $23.98 | 40042 |
| 2023-09-27 | 24.19 | $23.79 | 187300 |
| 2023-09-26 | 24.23 | $23.86 | 219938 |
| 2023-09-25 | 24.27 | $24.05 | 50119 |
| 2023-09-22 | 24.29 | $24.17 | 39900 |
| 2023-09-21 | 24.29 | $24.20 | 22520 |
| 2023-09-20 | 24.29 | $24.50 | 47909 |
| 2023-09-19 | 24.26 | $24.45 | 59500 |
| 2023-09-18 | 24.23 | $24.44 | 32300 |
| 2023-09-15 | 24.20 | $24.56 | 35800 |
| 2023-09-14 | 24.15 | $24.64 | 964300 |
| 2023-09-13 | 24.09 | $24.21 | 24748 |
| 2023-09-12 | 24.07 | $24.19 | 27044 |
| 2023-09-11 | 24.06 | $24.20 | 19700 |
| 2023-09-08 | 24.04 | $24.00 | 21504 |
| 2023-09-07 | 24.05 | $23.90 | 17222 |
| 2023-09-06 | 24.08 | $23.93 | 50234 |
| 2023-09-05 | 24.10 | $24.01 | 39500 |
| 2023-09-01 | 24.12 | $24.28 | 39343 |
| 2023-08-31 | 24.11 | $24.29 | 792218 |
| 2023-08-30 | 24.10 | $24.45 | 536102 |
| 2023-08-29 | 24.08 | $24.36 | 61300 |
| 2023-08-28 | 24.07 | $24.09 | 65325 |
| 2023-08-25 | 24.10 | $23.85 | 41744 |
| 2023-08-24 | 24.15 | $23.69 | 1.7M |
| 2023-08-23 | 24.22 | $23.95 | 40700 |
| 2023-08-22 | 24.27 | $23.75 | 223930 |
| 2023-08-21 | 24.35 | $23.85 | 38144 |
| 2023-08-18 | 24.43 | $23.79 | 1.0M |
| 2023-08-17 | 24.52 | $23.83 | 671508 |
| 2023-08-16 | 24.61 | $23.99 | 40842 |
| 2023-08-15 | 24.69 | $24.10 | 53700 |
| 2023-08-14 | 24.77 | $24.49 | 26300 |
| 2023-08-11 | 24.81 | $24.57 | 28721 |
| 2023-08-10 | 24.84 | $24.71 | 21100 |
| 2023-08-09 | 24.86 | $24.67 | 23335 |
| 2023-08-08 | 24.88 | $24.64 | 41200 |
| 2023-08-07 | 24.91 | $24.74 | 28500 |
| 2023-08-04 | 24.91 | $24.51 | 20204 |
| 2023-08-03 | 24.94 | $24.50 | 35700 |
| 2023-08-02 | 24.97 | $24.51 | 115933 |
| 2023-08-01 | 24.99 | $24.97 | 62635 |
| 2023-07-31 | 24.96 | $25.22 | 37028 |
| 2023-07-28 | 24.91 | $25.19 | 32000 |
| 2023-07-27 | 24.85 | $25.01 | 24100 |
| 2023-07-26 | 24.81 | $25.39 | 22200 |
| 2023-07-25 | 24.73 | $25.28 | 23940 |
| 2023-07-24 | 24.65 | $25.12 | 22900 |
| 2023-07-21 | 24.58 | $25.17 | 16500 |
| 2023-07-20 | 24.50 | $25.10 | 71600 |
| 2023-07-19 | 24.43 | $25.05 | 417049 |
| 2023-07-18 | 24.36 | $24.81 | 43529 |
| 2023-07-17 | 24.31 | $24.75 | 33800 |
| 2023-07-14 | 24.28 | $24.77 | 71501 |
| 2023-07-13 | 24.24 | $24.94 | 59415 |
| 2023-07-12 | 24.18 | $24.55 | 65627 |
| 2023-07-11 | 24.16 | $24.05 | 45300 |
| 2023-07-10 | 24.19 | $23.81 | 46526 |
| 2023-07-07 | 24.25 | $23.76 | 39748 |
| 2023-07-06 | 24.32 | $23.66 | 39600 |
| 2023-07-05 | 24.40 | $24.08 | 203147 |
| 2023-07-03 | 24.44 | $24.36 | 53600 |
| 2023-06-30 | 24.46 | $24.42 | 43200 |
| 2023-06-29 | 24.47 | $24.06 | 40400 |
| 2023-06-28 | 24.52 | $24.16 | 49400 |
| 2023-06-27 | 24.56 | $24.31 | 37915 |
| 2023-06-26 | 24.58 | $24.15 | 47216 |
| 2023-06-23 | 24.62 | $24.14 | 322800 |
| 2023-06-22 | 24.66 | $24.39 | 838800 |
| 2023-06-21 | 24.68 | $24.53 | 58300 |
| 2023-06-20 | 24.69 | $24.57 | 46228 |
| 2023-06-16 | 24.69 | $24.84 | 79714 |
| 2023-06-15 | 24.67 | $25.33 | 654231 |
| 2023-06-14 | 24.61 | $24.93 | 70613 |
| 2023-06-13 | 24.58 | $24.84 | 50500 |
| 2023-06-12 | 24.56 | $24.61 | 85100 |
| 2023-06-09 | 24.57 | $24.69 | 33700 |
| 2023-06-08 | 24.56 | $24.80 | 28945 |
| 2023-06-07 | 24.56 | $24.61 | 31600 |
| 2023-06-06 | 24.57 | $24.63 | 55922 |
| 2023-06-05 | 24.58 | $24.44 | 51425 |
| 2023-06-02 | 24.62 | $24.60 | 60400 |
| 2023-06-01 | 24.64 | $24.24 | 1.2M |
| 2023-05-31 | 24.70 | $24.04 | 117828 |
| 2023-05-30 | 24.79 | $24.22 | 69100 |
| 2023-05-26 | 24.86 | $24.43 | 425000 |
| 2023-05-25 | 24.92 | $24.20 | 640200 |
| 2023-05-24 | 25.01 | $24.38 | 187200 |
| 2023-05-23 | 25.08 | $24.83 | 15400 |
| 2023-05-22 | 25.11 | $25.02 | 30900 |
| 2023-05-19 | 25.13 | $25.09 | 36500 |
| 2023-05-18 | 25.14 | $24.92 | 34020 |
| 2023-05-17 | 25.17 | $25.05 | 74630 |
| 2023-05-16 | 25.18 | $24.93 | 67638 |
| 2023-05-15 | 25.21 | $25.23 | 62300 |
| 2023-05-12 | 25.21 | $24.96 | 39722 |
| 2023-05-11 | 25.24 | $25.05 | 18705 |
| 2023-05-10 | 25.26 | $25.24 | 29300 |
| 2023-05-09 | 25.26 | $25.27 | 29500 |
| 2023-05-08 | 25.25 | $25.40 | 43700 |
| 2023-05-05 | 25.23 | $25.40 | 31540 |
| 2023-05-04 | 25.21 | $25.03 | 37229 |
| 2023-05-03 | 25.22 | $25.09 | 75930 |
| 2023-05-02 | 25.22 | $25.06 | 61100 |
| 2023-05-01 | 25.22 | $25.42 | 42100 |
| 2023-04-28 | 25.18 | $25.49 | 76825 |
| 2023-04-27 | 25.13 | $25.33 | 79200 |
| 2023-04-26 | 25.09 | $25.11 | 60924 |
| 2023-04-25 | 25.06 | $25.07 | 58700 |
| 2023-04-24 | 25.02 | $25.40 | 44340 |
| 2023-04-21 | 24.95 | $25.35 | 35500 |
| 2023-04-20 | 24.87 | $25.29 | 59300 |
| 2023-04-19 | 24.79 | $25.26 | 31542 |
| 2023-04-18 | 24.70 | $25.28 | 31100 |
| 2023-04-17 | 24.61 | $25.14 | 52900 |
| 2023-04-14 | 24.51 | $25.16 | 119100 |
| 2023-04-13 | 24.41 | $25.29 | 154420 |
| 2023-04-12 | 24.28 | $25.01 | 68300 |
| 2023-04-11 | 24.17 | $24.79 | 251547 |
| 2023-04-10 | 24.07 | $24.74 | 139400 |
| 2023-04-06 | 23.98 | $24.74 | 50800 |
| 2023-04-05 | 23.88 | $24.51 | 28400 |
| 2023-04-04 | 23.80 | $24.49 | 65418 |
| 2023-04-03 | 23.72 | $24.53 | 49100 |
| 2023-03-31 | 23.63 | $24.21 | 278900 |
| 2023-03-30 | 23.58 | $24.21 | 861345 |
| 2023-03-29 | 23.53 | $23.89 | 42600 |
| 2023-03-28 | 23.51 | $23.61 | 51800 |
| 2023-03-27 | 23.52 | $23.62 | 83538 |
| 2023-03-24 | 23.53 | $23.31 | 45017 |
| 2023-03-23 | 23.58 | $23.45 | 58600 |
| 2023-03-22 | 23.61 | $23.61 | 103500 |
| 2023-03-21 | 23.64 | $23.63 | 111320 |
| 2023-03-20 | 23.67 | $23.31 | 49100 |
| 2023-03-17 | 23.73 | $22.83 | 1.6M |
| 2023-03-16 | 23.85 | $23.16 | 1.0M |
| 2023-03-15 | 23.94 | $22.83 | 74000 |
| 2023-03-14 | 24.07 | $23.79 | 253038 |
| 2023-03-13 | 24.12 | $23.49 | 93600 |
| 2023-03-10 | 24.20 | $23.66 | 57910 |
| 2023-03-09 | 24.26 | $23.84 | 50000 |
| 2023-03-08 | 24.31 | $24.02 | 76800 |
| 2023-03-07 | 24.34 | $23.90 | 62800 |
| 2023-03-06 | 24.38 | $24.39 | 48900 |
| 2023-03-03 | 24.38 | $24.51 | 57200 |
| 2023-03-02 | 24.37 | $24.37 | 35800 |
| 2023-03-01 | 24.36 | $24.33 | 85436 |
| 2023-02-28 | 24.37 | $24.16 | 35300 |
| 2023-02-27 | 24.39 | $24.44 | 64800 |
| 2023-02-24 | 24.38 | $24.14 | 46000 |
| 2023-02-23 | 24.40 | $24.38 | 29800 |
| 2023-02-22 | 24.40 | $24.28 | 451500 |
| 2023-02-21 | 24.41 | $24.52 | 75724 |
| 2023-02-17 | 24.40 | $24.56 | 59127 |
| 2023-02-16 | 24.39 | $24.46 | 178627 |
| 2023-02-15 | 24.38 | $24.56 | 124300 |
| 2023-02-14 | 24.36 | $24.73 | 54900 |
| 2023-02-13 | 24.33 | $24.56 | 124000 |
| 2023-02-10 | 24.31 | $24.18 | 65400 |
| 2023-02-09 | 24.32 | $24.34 | 56414 |
| 2023-02-08 | 24.32 | $24.19 | 81400 |
| 2023-02-07 | 24.34 | $24.19 | 52900 |
| 2023-02-06 | 24.35 | $23.98 | 42300 |
| 2023-02-03 | 24.38 | $24.20 | 50532 |
| 2023-02-02 | 24.38 | $24.35 | 146712 |
| 2023-02-01 | 24.36 | $24.51 | 80400 |
| 2023-01-31 | 24.32 | $24.40 | 176016 |
| 2023-01-30 | 24.29 | $24.38 | 109800 |
| 2023-01-27 | 24.24 | $24.43 | 94719 |
| 2023-01-26 | 24.19 | $24.53 | 30017 |
| 2023-01-25 | 24.12 | $24.43 | 64111 |
| 2023-01-24 | 24.05 | $24.32 | 337800 |
| 2023-01-23 | 23.98 | $24.52 | 302500 |
| 2023-01-20 | 23.89 | $24.52 | 131400 |
| 2023-01-19 | 23.79 | $24.42 | 1.5M |
| 2023-01-18 | 23.69 | $24.40 | 208300 |
| 2023-01-17 | 23.59 | $24.46 | 150900 |
| 2023-01-13 | 23.47 | $24.41 | 114342 |
| 2023-01-12 | 23.36 | $24.22 | 84939 |
| 2023-01-11 | 23.26 | $23.91 | 56020 |
| 2023-01-10 | 23.19 | $23.81 | 104500 |
| 2023-01-09 | 23.14 | $23.75 | 360500 |
| 2023-01-06 | 23.08 | $23.70 | 162105 |
| 2023-01-05 | 23.03 | $23.08 | 69804 |
| 2023-01-04 | 23.05 | $23.19 | 238200 |
| 2023-01-03 | 23.05 | $22.97 | 119607 |
| 2022-12-30 | 23.08 | $22.88 | 107200 |
| 2022-12-29 | 23.13 | $22.96 | 135900 |
| 2022-12-28 | 23.17 | $22.78 | 296319 |
| 2022-12-27 | 23.23 | $22.95 | 94500 |
| 2022-12-23 | 23.27 | $22.95 | 154041 |
| 2022-12-22 | 23.32 | $22.82 | 2.5M |
| 2022-12-21 | 23.38 | $22.97 | 103506 |
| 2022-12-20 | 23.42 | $22.73 | 130600 |
| 2022-12-19 | 23.49 | $22.63 | 208904 |
| 2022-12-16 | 23.57 | $22.64 | 274400 |
| 2022-12-15 | 23.65 | $23.48 | 226400 |
| 2022-12-14 | 23.64 | $24.00 | 182527 |
| 2022-12-13 | 23.58 | $23.95 | 248900 |
| 2022-12-12 | 23.51 | $23.71 | 242547 |
| 2022-12-09 | 23.46 | $23.66 | 93500 |
| 2022-12-08 | 23.41 | $23.66 | 108825 |
| 2022-12-07 | 23.35 | $23.65 | 169300 |
| 2022-12-06 | 23.28 | $23.71 | 155200 |
| 2022-12-05 | 23.19 | $23.77 | 146700 |
| 2022-12-02 | 23.09 | $23.97 | 413700 |
| 2022-12-01 | 22.95 | $23.92 | 170220 |
| 2022-11-30 | 22.81 | $23.69 | 111633 |
| 2022-11-29 | 22.67 | $23.29 | 83512 |
| 2022-11-28 | 22.56 | $23.11 | 194424 |
| 2022-11-25 | 22.46 | $23.41 | 88715 |
| 2022-11-23 | 22.32 | $23.30 | 137500 |
| 2022-11-22 | 22.17 | $22.95 | 122000 |
| 2022-11-21 | 22.05 | $22.63 | 228100 |
| 2022-11-18 | 21.95 | $22.71 | 157742 |
| 2022-11-17 | 21.83 | $22.58 | 900400 |
| 2022-11-16 | 21.72 | $22.54 | 104300 |
| 2022-11-15 | 21.59 | $22.48 | 120310 |
| 2022-11-14 | 21.46 | $22.34 | 314000 |
| 2022-11-11 | 21.33 | $22.46 | 413247 |
| 2022-11-10 | 21.17 | $22.36 | 1.0M |
| 2022-11-09 | 21.02 | $21.26 | 162734 |
| 2022-11-08 | 20.96 | $21.70 | 954611 |
| 2022-11-07 | 20.85 | $21.55 | 167117 |
| 2022-11-04 | 20.74 | $21.54 | 163448 |
| 2022-11-03 | 20.63 | $20.69 | 1.3M |
| 2022-11-02 | 20.59 | $20.86 | 289000 |
| 2022-11-01 | 20.54 | $21.24 | 79900 |
| 2022-10-31 | 20.45 | $21.00 | 137715 |
| 2022-10-28 | 20.37 | $21.17 | 129634 |
| 2022-10-27 | 20.28 | $21.01 | 890300 |
| 2022-10-26 | 20.19 | $21.00 | 106500 |
| 2022-10-25 | 20.09 | $20.72 | 51400 |
| 2022-10-24 | 20.02 | $20.37 | 114545 |
| 2022-10-21 | 19.97 | $20.34 | 164409 |
| 2022-10-20 | 19.93 | $19.97 | 77600 |
| 2022-10-19 | 19.92 | $19.99 | 82000 |
| 2022-10-18 | 19.91 | $20.25 | 209400 |
| 2022-10-17 | 19.88 | $20.20 | 121700 |
| 2022-10-14 | 19.87 | $19.65 | 81109 |
| 2022-10-13 | 19.91 | $20.06 | 127612 |
| 2022-10-12 | 19.92 | $19.43 | 188239 |
| 2022-10-11 | 20.00 | $19.40 | 225600 |
| 2022-10-10 | 20.09 | $19.78 | 239705 |
| 2022-10-07 | 20.16 | $19.89 | 137329 |
| 2022-10-06 | 20.23 | $20.03 | 102700 |
| 2022-10-05 | 20.29 | $20.53 | 138845 |
| 2022-10-04 | 20.31 | $20.83 | 177000 |
| 2022-10-03 | 20.31 | $20.06 | 408100 |
| 2022-09-30 | 20.38 | $19.57 | 262534 |
| 2022-09-29 | 20.51 | $19.57 | 376423 |
| 2022-09-28 | 20.64 | $19.63 | 236701 |
| 2022-09-27 | 20.79 | $19.16 | 1.9M |
| 2022-09-26 | 20.99 | $19.27 | 554400 |
| 2022-09-23 | 21.20 | $19.61 | 765130 |
| 2022-09-22 | 21.39 | $20.72 | 1.1M |
| 2022-09-21 | 21.48 | $20.83 | 738200 |
| 2022-09-20 | 21.57 | $21.00 | 194402 |
| 2022-09-19 | 21.65 | $21.32 | 237300 |
| 2022-09-16 | 21.71 | $21.24 | 127100 |
| 2022-09-15 | 21.79 | $21.38 | 968349 |
| 2022-09-14 | 21.86 | $21.63 | 107700 |
| 2022-09-13 | 21.92 | $21.65 | 80517 |
| 2022-09-12 | 21.98 | $22.34 | 328300 |
| 2022-09-09 | 21.98 | $21.95 | 310833 |
| 2022-09-08 | 22.03 | $21.41 | 2.2M |
| 2022-09-07 | 22.14 | $21.46 | 103426 |
| 2022-09-06 | 22.25 | $21.48 | 158812 |
| 2022-09-02 | 22.36 | $21.27 | 195524 |
| 2022-09-01 | 22.51 | $21.26 | 1.2M |
| 2022-08-31 | 22.66 | $21.68 | 63529 |
| 2022-08-30 | 22.78 | $21.96 | 108000 |
| 2022-08-29 | 22.88 | $22.26 | 194700 |
| 2022-08-26 | 22.95 | $22.29 | 170017 |
| 2022-08-25 | 23.02 | $22.80 | 83207 |
| 2022-08-24 | 23.05 | $22.62 | 154100 |
| 2022-08-23 | 23.09 | $22.72 | 141432 |
| 2022-08-22 | 23.13 | $22.70 | 141737 |
| 2022-08-19 | 23.16 | $22.91 | 91609 |
| 2022-08-18 | 23.17 | $23.18 | 1.1M |
| 2022-08-17 | 23.15 | $23.25 | 92800 |
| 2022-08-16 | 23.12 | $23.43 | 114805 |
| 2022-08-15 | 23.06 | $23.26 | 144400 |
| 2022-08-12 | 23.02 | $23.44 | 159920 |
| 2022-08-11 | 22.95 | $23.31 | 991800 |
| 2022-08-10 | 22.88 | $23.44 | 33616 |
| 2022-08-09 | 22.79 | $23.01 | 135844 |
| 2022-08-08 | 22.74 | $23.02 | 182327 |
| 2022-08-05 | 22.68 | $22.97 | 140635 |
| 2022-08-04 | 22.61 | $23.10 | 645800 |
| 2022-08-03 | 22.54 | $23.08 | 97006 |
| 2022-08-02 | 22.45 | $22.92 | 81947 |
| 2022-08-01 | 22.38 | $23.14 | 142000 |
| 2022-07-29 | 22.28 | $23.12 | 116000 |
| 2022-07-28 | 22.18 | $22.85 | 1.1M |
| 2022-07-27 | 22.10 | $22.85 | 118600 |
| 2022-07-26 | 22.02 | $22.33 | 81900 |
| 2022-07-25 | 21.99 | $22.46 | 146900 |
| 2022-07-22 | 21.95 | $22.16 | 150611 |
| 2022-07-21 | 21.94 | $22.23 | 204942 |
| 2022-07-20 | 21.92 | $22.12 | 221838 |
| 2022-07-19 | 21.91 | $22.33 | 309500 |
| 2022-07-18 | 21.88 | $21.83 | 350400 |
| 2022-07-15 | 21.90 | $21.64 | 136707 |
| 2022-07-14 | 21.94 | $21.26 | 1.1M |
| 2022-07-13 | 22.02 | $21.70 | 401431 |
| 2022-07-12 | 22.07 | $21.76 | 43910 |
| 2022-07-11 | 22.12 | $21.72 | 81334 |
| 2022-07-08 | 22.19 | $21.98 | 72100 |
| 2022-07-07 | 22.24 | $22.01 | 892100 |
| 2022-07-06 | 22.31 | $21.71 | 255900 |
| 2022-07-05 | 22.42 | $21.56 | 278907 |
| 2022-07-01 | 22.56 | $22.23 | 59400 |
| 2022-06-30 | 22.64 | $22.29 | 69950 |
| 2022-06-29 | 22.73 | $22.47 | 91100 |
| 2022-06-28 | 22.82 | $22.54 | 153711 |
| 2022-06-27 | 22.91 | $22.62 | 210300 |
| 2022-06-24 | 23.00 | $22.62 | 259100 |
| 2022-06-23 | 23.10 | $21.91 | 1.1M |
| 2022-06-22 | 23.29 | $22.05 | 235134 |
| 2022-06-21 | 23.46 | $22.27 | 120009 |
| 2022-06-17 | 23.63 | $21.75 | 282703 |
| 2022-06-16 | 23.86 | $22.46 | 1.0M |
| 2022-06-15 | 24.02 | $23.05 | 167143 |
| 2022-06-14 | 24.13 | $22.39 | 189417 |
| 2022-06-13 | 24.32 | $22.74 | 389814 |
| 2022-06-10 | 24.47 | $23.51 | 162925 |
| 2022-06-09 | 24.55 | $24.14 | 692300 |
| 2022-06-08 | 24.56 | $24.66 | 52400 |
| 2022-06-07 | 24.51 | $24.97 | 76502 |
| 2022-06-06 | 24.43 | $24.80 | 103501 |
| 2022-06-03 | 24.35 | $24.62 | 192500 |
| 2022-06-02 | 24.29 | $24.94 | 949600 |
| 2022-06-01 | 24.20 | $24.49 | 130800 |
| 2022-05-31 | 24.15 | $24.84 | 172000 |
| 2022-05-27 | 24.06 | $24.86 | 189417 |
| 2022-05-26 | 23.97 | $24.75 | 758747 |
| 2022-05-25 | 23.88 | $24.58 | 111709 |
| 2022-05-24 | 23.81 | $24.45 | 69521 |
| 2022-05-23 | 23.75 | $24.43 | 89700 |
| 2022-05-20 | 23.69 | $23.98 | 153700 |
| 2022-05-19 | 23.68 | $23.74 | 87400 |
| 2022-05-18 | 23.70 | $23.65 | 162800 |
| 2022-05-17 | 23.74 | $24.34 | 237100 |
| 2022-05-16 | 23.71 | $23.80 | 88103 |
| 2022-05-13 | 23.75 | $23.57 | 420300 |
| 2022-05-12 | 23.82 | $22.61 | 1.4M |
| 2022-05-11 | 23.99 | $22.94 | 131711 |
| 2022-05-10 | 24.15 | $23.10 | 227825 |
| 2022-05-09 | 24.29 | $22.96 | 271600 |
| 2022-05-06 | 24.47 | $23.63 | 151900 |
| 2022-05-05 | 24.59 | $23.89 | 669318 |
| 2022-05-04 | 24.70 | $24.68 | 90436 |
| 2022-05-03 | 24.73 | $24.39 | 98300 |
| 2022-05-02 | 24.79 | $24.06 | 274440 |
| 2022-04-29 | 24.90 | $24.17 | 63205 |
| 2022-04-28 | 25.00 | $24.35 | 583700 |
| 2022-04-27 | 25.09 | $24.05 | 72900 |
| 2022-04-26 | 25.21 | $23.89 | 98604 |
| 2022-04-25 | 25.35 | $24.53 | 104726 |
| 2022-04-22 | 25.44 | $24.79 | 45200 |
| 2022-04-21 | 25.51 | $25.36 | 52400 |
| 2022-04-20 | 25.52 | $25.65 | 109310 |
| 2022-04-19 | 25.51 | $25.54 | 66700 |
| 2022-04-18 | 25.50 | $25.50 | 137207 |
| 2022-04-14 | 25.50 | $25.59 | 70400 |
| 2022-04-13 | 25.48 | $25.58 | 52419 |
| 2022-04-12 | 25.46 | $25.26 | 108705 |
| 2022-04-11 | 25.47 | $25.44 | 105400 |
| 2022-04-08 | 25.45 | $25.68 | 38800 |
| 2022-04-07 | 25.40 | $25.63 | 67416 |
| 2022-04-06 | 25.35 | $25.55 | 40600 |
| 2022-04-05 | 25.30 | $25.54 | 44200 |
| 2022-04-04 | 25.24 | $25.51 | 302200 |
| 2022-04-01 | 25.17 | $25.53 | 43500 |
| 2022-03-31 | 25.09 | $25.31 | 59000 |
| 2022-03-30 | 25.03 | $25.54 | 33342 |
| 2022-03-29 | 24.95 | $25.49 | 76300 |
| 2022-03-28 | 24.87 | $25.28 | 71613 |
| 2022-03-25 | 24.81 | $25.51 | 81844 |
| 2022-03-24 | 24.73 | $25.40 | 51720 |
| 2022-03-23 | 24.66 | $25.21 | 192600 |
| 2022-03-22 | 24.61 | $25.53 | 94318 |
| 2022-03-21 | 24.53 | $25.21 | 49339 |
| 2022-03-18 | 24.49 | $25.24 | 78416 |
| 2022-03-17 | 24.44 | $25.02 | 72640 |
| 2022-03-16 | 24.43 | $24.81 | 90742 |
| 2022-03-15 | 24.44 | $24.16 | 248100 |
| 2022-03-14 | 24.52 | $23.99 | 165900 |
| 2022-03-11 | 24.63 | $23.83 | 137517 |
| 2022-03-10 | 24.77 | $23.94 | 68900 |
| 2022-03-09 | 24.90 | $24.27 | 74719 |
| 2022-03-08 | 25.02 | $23.52 | 154829 |
| 2022-03-07 | 25.22 | $23.19 | 372748 |
| 2022-03-04 | 25.46 | $23.64 | 235800 |
| 2022-03-03 | 25.67 | $24.75 | 119303 |
| 2022-03-02 | 25.79 | $25.46 | 102500 |
| 2022-03-01 | 25.84 | $24.96 | 61125 |
| 2022-02-28 | 25.94 | $25.39 | 92200 |
| 2022-02-25 | 26.00 | $25.94 | 162399 |
| 2022-02-24 | 26.01 | $25.00 | 217224 |
| 2022-02-23 | 26.11 | $25.88 | 187700 |
| 2022-02-22 | 26.12 | $25.92 | 101000 |
| 2022-02-18 | 26.13 | $26.06 | 153900 |
| 2022-02-17 | 26.13 | $26.11 | 57700 |
| 2022-02-16 | 26.12 | $26.36 | 85541 |
| 2022-02-15 | 26.08 | $26.24 | 48835 |
| 2022-02-14 | 26.06 | $25.95 | 62900 |
| 2022-02-11 | 26.06 | $26.22 | 159100 |
| 2022-02-10 | 26.04 | $26.35 | 1.1M |
| 2022-02-09 | 26.01 | $26.43 | 334938 |
| 2022-02-08 | 25.97 | $26.22 | 106500 |
| 2022-02-07 | 25.95 | $26.15 | 105012 |
| 2022-02-04 | 25.93 | $26.00 | 97100 |
| 2022-02-03 | 25.93 | $26.08 | 71429 |
| 2022-02-02 | 25.92 | $26.31 | 90700 |
| 2022-02-01 | 25.88 | $26.07 | 56500 |
| 2022-01-31 | 25.87 | $25.81 | 167602 |
| 2022-01-28 | 25.87 | $25.69 | 2.1M |
| 2022-01-27 | 25.89 | $25.69 | 296640 |
| 2022-01-26 | 25.91 | $25.50 | 222400 |
| 2022-01-25 | 25.94 | $25.55 | 241707 |
| 2022-01-24 | 25.97 | $25.43 | 316940 |
| 2022-01-21 | 26.01 | $25.68 | 158826 |
| 2022-01-20 | 26.02 | $26.13 | 168300 |
| 2022-01-19 | 25.99 | $26.35 | 276000 |
| 2022-01-18 | 25.92 | $26.22 | 393237 |
| 2022-01-14 | 25.86 | $26.37 | 123900 |
| 2022-01-13 | 25.77 | $26.32 | 112003 |
| 2022-01-12 | 25.68 | $26.39 | 37200 |
| 2022-01-11 | 25.57 | $26.15 | 293934 |
| 2022-01-10 | 25.48 | $25.90 | 570129 |
| 2022-01-07 | 25.40 | $25.97 | 165119 |
| 2022-01-06 | 25.32 | $25.70 | 192500 |
| 2022-01-05 | 25.26 | $25.77 | 77426 |
| 2022-01-04 | 25.18 | $25.87 | 227013 |
| 2022-01-03 | 25.09 | $25.69 | 362300 |
| 2021-12-31 | 25.02 | $25.40 | 139032 |
| 2021-12-30 | 24.96 | $25.39 | 44900 |
| 2021-12-29 | 24.90 | $25.51 | 52108 |
| 2021-12-28 | 24.83 | $25.46 | 206100 |
| 2021-12-27 | 24.75 | $25.52 | 275840 |
| 2021-12-23 | 24.66 | $25.20 | 128600 |
| 2021-12-22 | 24.60 | $25.02 | 122900 |
| 2021-12-21 | 24.56 | $24.68 | 193900 |
| 2021-12-20 | 24.56 | $24.34 | 156719 |
| 2021-12-17 | 24.59 | $24.35 | 144400 |
| 2021-12-16 | 24.62 | $24.59 | 190300 |
| 2021-12-15 | 24.63 | $24.41 | 193600 |
| 2021-12-14 | 24.66 | $24.32 | 145329 |
| 2021-12-13 | 24.71 | $24.35 | 280531 |
| 2021-12-10 | 24.76 | $24.94 | 157430 |
| 2021-12-09 | 24.76 | $24.90 | 102918 |
| 2021-12-08 | 24.76 | $25.04 | 92200 |
| 2021-12-07 | 24.75 | $25.06 | 126241 |
| 2021-12-06 | 24.74 | $24.75 | 170246 |
| 2021-12-03 | 24.76 | $24.34 | 114921 |
| 2021-12-02 | 24.82 | $24.52 | 153726 |
| 2021-12-01 | 24.88 | $24.06 | 406623 |
| 2021-11-30 | 24.98 | $24.24 | 154700 |
| 2021-11-29 | 25.08 | $24.48 | 99600 |
| 2021-11-26 | 25.15 | $24.30 | 85500 |
| 2021-11-24 | 25.25 | $25.07 | 97839 |
| 2021-11-23 | 25.28 | $25.14 | 201947 |
| 2021-11-22 | 25.31 | $24.95 | 94215 |
| 2021-11-19 | 25.35 | $24.98 | 84900 |
| 2021-11-18 | 25.40 | $25.26 | 97006 |
| 2021-11-17 | 25.42 | $25.32 | 509814 |
| 2021-11-16 | 25.44 | $25.29 | 73331 |
| 2021-11-15 | 25.46 | $25.35 | 57616 |
| 2021-11-12 | 25.48 | $25.38 | 33704 |
| 2021-11-11 | 25.49 | $25.44 | 65900 |
| 2021-11-10 | 25.50 | $25.26 | 77443 |
| 2021-11-09 | 25.52 | $25.43 | 38000 |
| 2021-11-08 | 25.53 | $25.49 | 58700 |
| 2021-11-05 | 25.53 | $25.37 | 180942 |
| 2021-11-04 | 25.54 | $25.26 | 168910 |
| 2021-11-03 | 25.55 | $25.56 | 205629 |
| 2021-11-02 | 25.53 | $25.50 | 115700 |
| 2021-11-01 | 25.52 | $25.65 | 58934 |
| 2021-10-29 | 25.49 | $25.56 | 41039 |
| 2021-10-28 | 25.46 | $25.72 | 74105 |
| 2021-10-27 | 25.41 | $25.65 | 382326 |
| 2021-10-26 | 25.36 | $25.72 | 11.0M |
| 2021-10-25 | 25.30 | $25.57 | 8400 |
| 2021-10-22 | 25.25 | $25.55 | 9600 |
| 2021-10-21 | 25.20 | $25.53 | 19649 |
| 2021-10-20 | 25.15 | $25.68 | 22700 |
| 2021-10-19 | 25.08 | $25.64 | 25700 |
| 2021-10-18 | 25.01 | $25.42 | 18532 |
| 2021-10-15 | 24.95 | $25.60 | 13700 |
| 2021-10-14 | 24.88 | $25.41 | 16500 |
| 2021-10-13 | 24.82 | $25.20 | 13900 |
| 2021-10-12 | 24.78 | $24.92 | 14900 |
| 2021-10-11 | 24.77 | $24.90 | 6532 |
| 2021-10-08 | 24.76 | $24.92 | 4500 |
| 2021-10-07 | 24.75 | $24.83 | 7300 |
| 2021-10-06 | 24.75 | $24.64 | 16804 |
| 2021-10-05 | 24.77 | $24.85 | 45000 |
| 2021-10-04 | 24.77 | $24.71 | 50300 |
| 2021-10-01 | 24.80 | $24.68 | 29839 |
| 2021-09-30 | 24.82 | $24.52 | 16100 |
| 2021-09-29 | 24.87 | $24.52 | 16034 |
| 2021-09-28 | 24.92 | $24.55 | 42933 |
| 2021-09-27 | 24.97 | $24.96 | 19100 |
| 2021-09-24 | 24.99 | $24.86 | 13116 |
| 2021-09-23 | 25.01 | $25.13 | 10125 |
| 2021-09-22 | 25.01 | $24.84 | 17230 |
| 2021-09-21 | 25.04 | $24.58 | 46100 |
| 2021-09-20 | 25.10 | $24.31 | 48700 |
| 2021-09-17 | 25.18 | $24.73 | 6300 |
| 2021-09-16 | 25.23 | $25.14 | 21100 |
| 2021-09-15 | 25.23 | $25.17 | 20700 |
| 2021-09-14 | 25.24 | $25.08 | 22613 |
| 2021-09-13 | 25.25 | $25.27 | 10800 |
| 2021-09-10 | 25.25 | $25.04 | 6500 |
| 2021-09-09 | 25.28 | $25.08 | 20808 |
| 2021-09-08 | 25.30 | $25.19 | 8646 |
| 2021-09-07 | 25.31 | $25.34 | 21615 |
| 2021-09-03 | 25.31 | $25.56 | 9600 |
| 2021-09-02 | 25.29 | $25.53 | 10418 |
| 2021-09-01 | 25.27 | $25.38 | 18300 |
| 2021-08-31 | 25.26 | $25.23 | 3.2M |
| 2021-08-30 | 25.27 | $25.32 | 27827 |
| 2021-08-27 | 25.27 | $25.35 | 13200 |
| 2021-08-26 | 25.26 | $25.20 | 589042 |
| 2021-08-25 | 25.27 | $25.31 | 12130 |
| 2021-08-24 | 25.26 | $25.13 | 14800 |
| 2021-08-23 | 25.27 | $25.15 | 8700 |
| 2021-08-20 | 25.28 | $24.88 | 32902 |
| 2021-08-19 | 25.31 | $24.82 | 34848 |
| 2021-08-18 | 25.35 | $25.24 | 26200 |
| 2021-08-17 | 25.34 | $25.31 | 20324 |
| 2021-08-16 | 25.32 | $25.54 | 53922 |
| 2021-08-13 | 25.27 | $25.68 | 12902 |
| 2021-08-12 | 25.20 | $25.58 | 4000 |
| 2021-08-11 | 25.14 | $25.71 | 9439 |
| 2021-08-10 | 25.06 | $25.45 | 8824 |
| 2021-08-09 | 25.00 | $25.26 | 9527 |
| 2021-08-06 | 24.96 | $25.27 | 6700 |
| 2021-08-05 | 24.93 | $25.39 | 11000 |
| 2021-08-04 | 24.87 | $25.27 | 13549 |
| 2021-08-03 | 24.83 | $25.34 | 18240 |
| 2021-08-02 | 24.78 | $25.03 | 18513 |
| 2021-07-30 | 24.76 | $24.94 | 6823 |
| 2021-07-29 | 24.74 | $25.14 | 15249 |
| 2021-07-28 | 24.71 | $24.89 | 264842 |
| 2021-07-27 | 24.70 | $24.90 | 14634 |
| 2021-07-26 | 24.69 | $24.84 | 13548 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.04
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.51
Average
27.16
Maximum
37.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.04 | $36.29 | 25802 |
| 2026-07-23 | 35.98 | $35.89 | 28837 |
| 2026-07-22 | 35.98 | $36.37 | 29401 |
| 2026-07-21 | 35.88 | $35.99 | 34925 |
| 2026-07-20 | 35.85 | $35.70 | 38241 |
| 2026-07-17 | 35.87 | $36.16 | 31400 |
| 2026-07-16 | 35.80 | $36.11 | 29635 |
| 2026-07-15 | 35.72 | $35.97 | 36821 |
| 2026-07-14 | 35.66 | $35.61 | 21800 |
| 2026-07-13 | 35.67 | $35.60 | 27800 |
| 2026-07-10 | 35.69 | $35.78 | 63736 |
| 2026-07-09 | 35.66 | $35.60 | 23611 |
| 2026-07-08 | 35.68 | $35.68 | 26800 |
| 2026-07-07 | 35.67 | $36.06 | 162700 |
| 2026-07-06 | 35.59 | $36.20 | 44219 |
| 2026-07-02 | 35.46 | $36.12 | 133728 |
| 2026-07-01 | 35.33 | $35.25 | 58300 |
| 2026-06-30 | 35.36 | $35.29 | 43900 |
| 2026-06-29 | 35.39 | $35.34 | 223200 |
| 2026-06-26 | 35.41 | $35.04 | 40128 |
| 2026-06-25 | 35.50 | $35.65 | 29741 |
| 2026-06-24 | 35.48 | $35.25 | 39835 |
| 2026-06-23 | 35.54 | $35.30 | 50600 |
| 2026-06-22 | 35.60 | $35.46 | 52900 |
| 2026-06-18 | 35.64 | $35.28 | 36900 |
| 2026-06-17 | 35.72 | $35.60 | 77643 |
| 2026-06-16 | 35.74 | $36.04 | 43643 |
| 2026-06-15 | 35.68 | $35.82 | 395400 |
| 2026-06-12 | 35.65 | $36.08 | 55300 |
| 2026-06-11 | 35.56 | $35.86 | 31336 |
| 2026-06-10 | 35.51 | $35.04 | 77300 |
| 2026-06-09 | 35.62 | $35.41 | 25500 |
| 2026-06-08 | 35.67 | $35.45 | 49900 |
| 2026-06-05 | 35.72 | $35.41 | 43313 |
| 2026-06-04 | 35.79 | $35.81 | 30400 |
| 2026-06-03 | 35.78 | $35.42 | 33300 |
| 2026-06-02 | 35.85 | $35.86 | 87600 |
| 2026-06-01 | 35.85 | $35.61 | 48512 |
| 2026-05-29 | 35.89 | $35.84 | 45030 |
| 2026-05-28 | 35.90 | $35.85 | 41500 |
| 2026-05-27 | 35.90 | $36.14 | 40900 |
| 2026-05-26 | 35.84 | $36.18 | 31634 |
| 2026-05-22 | 35.76 | $35.95 | 32248 |
| 2026-05-21 | 35.71 | $36.13 | 19943 |
| 2026-05-20 | 35.63 | $35.98 | 43648 |
| 2026-05-19 | 35.56 | $35.39 | 20200 |
| 2026-05-18 | 35.60 | $35.62 | 34437 |
| 2026-05-15 | 35.60 | $34.84 | 54345 |
| 2026-05-14 | 35.77 | $35.64 | 103013 |
| 2026-05-13 | 35.79 | $35.78 | 43333 |
| 2026-05-12 | 35.79 | $35.63 | 22000 |
| 2026-05-11 | 35.82 | $35.65 | 224000 |
| 2026-05-08 | 35.85 | $35.72 | 199400 |
| 2026-05-07 | 35.88 | $35.38 | 73100 |
| 2026-05-06 | 35.97 | $36.28 | 796500 |
| 2026-05-05 | 35.89 | $35.56 | 155800 |
| 2026-05-04 | 35.95 | $35.55 | 1.4M |
| 2026-05-01 | 36.02 | $36.02 | 31711 |
| 2026-04-30 | 36.00 | $36.05 | 629500 |
| 2026-04-29 | 35.97 | $35.13 | 66100 |
| 2026-04-28 | 36.13 | $35.63 | 26500 |
| 2026-04-27 | 36.21 | $35.70 | 24043 |
| 2026-04-24 | 36.28 | $35.92 | 29419 |
| 2026-04-23 | 36.32 | $35.81 | 27300 |
| 2026-04-22 | 36.39 | $36.13 | 47944 |
| 2026-04-21 | 36.39 | $35.92 | 41400 |
| 2026-04-20 | 36.44 | $36.63 | 29222 |
| 2026-04-17 | 36.34 | $36.91 | 40606 |
| 2026-04-16 | 36.17 | $36.57 | 86800 |
| 2026-04-15 | 36.03 | $36.50 | 83820 |
| 2026-04-14 | 35.89 | $36.76 | 52302 |
| 2026-04-13 | 35.67 | $36.62 | 28544 |
| 2026-04-10 | 35.44 | $36.42 | 27027 |
| 2026-04-09 | 35.22 | $36.40 | 59600 |
| 2026-04-08 | 34.96 | $36.49 | 66900 |
| 2026-04-07 | 34.65 | $35.26 | 137935 |
| 2026-04-06 | 34.54 | $35.50 | 65900 |
| 2026-04-02 | 34.37 | $35.20 | 119145 |
| 2026-04-01 | 34.23 | $35.32 | 107511 |
| 2026-03-31 | 34.05 | $34.76 | 51200 |
| 2026-03-30 | 33.96 | $33.85 | 39100 |
| 2026-03-27 | 34.05 | $33.69 | 56200 |
| 2026-03-26 | 34.20 | $33.73 | 49300 |
| 2026-03-25 | 34.36 | $34.43 | 61206 |
| 2026-03-24 | 34.40 | $33.90 | 145232 |
| 2026-03-23 | 34.57 | $33.99 | 46300 |
| 2026-03-20 | 34.74 | $33.41 | 93216 |
| 2026-03-19 | 35.07 | $34.43 | 224342 |
| 2026-03-18 | 35.24 | $34.62 | 66642 |
| 2026-03-17 | 35.40 | $35.26 | 83600 |
| 2026-03-16 | 35.44 | $35.12 | 27700 |
| 2026-03-13 | 35.53 | $34.54 | 38000 |
| 2026-03-12 | 35.75 | $34.98 | 73605 |
| 2026-03-11 | 35.91 | $35.33 | 335800 |
| 2026-03-10 | 36.03 | $35.40 | 83526 |
| 2026-03-09 | 36.15 | $35.23 | 62637 |
| 2026-03-06 | 36.33 | $35.15 | 161828 |
| 2026-03-05 | 36.54 | $35.28 | 4.1M |
| 2026-03-04 | 36.77 | $35.95 | 177215 |
| 2026-03-03 | 36.88 | $35.74 | 983500 |
| 2026-03-02 | 37.06 | $36.75 | 79611 |
| 2026-02-27 | 37.04 | $37.23 | 77744 |
| 2026-02-26 | 36.92 | $37.16 | 109300 |
| 2026-02-25 | 36.79 | $37.15 | 42510 |
| 2026-02-24 | 36.64 | $36.68 | 48374 |
| 2026-02-23 | 36.56 | $36.53 | 111521 |
| 2026-02-20 | 36.49 | $36.63 | 45422 |
| 2026-02-19 | 36.39 | $36.42 | 73949 |
| 2026-02-18 | 36.31 | $36.51 | 67745 |
| 2026-02-17 | 36.19 | $36.27 | 73900 |
| 2026-02-13 | 36.11 | $36.07 | 72811 |
| 2026-02-12 | 36.05 | $35.93 | 111219 |
| 2026-02-11 | 36.01 | $36.19 | 65400 |
| 2026-02-10 | 35.90 | $35.83 | 52400 |
| 2026-02-09 | 35.84 | $35.99 | 56334 |
| 2026-02-06 | 35.75 | $35.87 | 62900 |
| 2026-02-05 | 35.65 | $35.16 | 87900 |
| 2026-02-04 | 35.69 | $35.95 | 124568 |
| 2026-02-03 | 35.56 | $35.68 | 525100 |
| 2026-02-02 | 35.47 | $35.66 | 71501 |
| 2026-01-30 | 35.36 | $35.37 | 55735 |
| 2026-01-29 | 35.30 | $35.57 | 57600 |
| 2026-01-28 | 35.18 | $35.44 | 80672 |
| 2026-01-27 | 35.06 | $35.67 | 63500 |
| 2026-01-26 | 34.87 | $35.12 | 74500 |
| 2026-01-23 | 34.77 | $34.97 | 71200 |
| 2026-01-22 | 34.68 | $34.58 | 61537 |
| 2026-01-21 | 34.65 | $34.67 | 138700 |
| 2026-01-20 | 34.60 | $34.30 | 97548 |
| 2026-01-16 | 34.61 | $34.64 | 182625 |
| 2026-01-15 | 34.55 | $34.57 | 5.4M |
| 2026-01-14 | 34.50 | $34.71 | 53633 |
| 2026-01-13 | 34.40 | $34.47 | 43717 |
| 2026-01-12 | 34.34 | $34.54 | 80664 |
| 2026-01-09 | 34.25 | $34.37 | 63746 |
| 2026-01-08 | 34.18 | $34.19 | 30200 |
| 2026-01-07 | 34.14 | $34.13 | 146800 |
| 2026-01-06 | 34.09 | $34.45 | 45904 |
| 2026-01-05 | 33.98 | $34.29 | 362600 |
| 2026-01-02 | 33.87 | $34.04 | 45800 |
| 2025-12-31 | 33.80 | $33.75 | 31813 |
| 2025-12-30 | 33.77 | $33.82 | 39303 |
| 2025-12-29 | 33.73 | $33.72 | 47100 |
| 2025-12-26 | 33.69 | $33.88 | 39239 |
| 2025-12-24 | 33.62 | $33.69 | 43600 |
| 2025-12-23 | 33.57 | $33.67 | 157613 |
| 2025-12-22 | 33.52 | $33.57 | 86400 |
| 2025-12-19 | 33.47 | $33.38 | 77200 |
| 2025-12-18 | 33.46 | $33.73 | 29000 |
| 2025-12-17 | 33.38 | $33.55 | 187013 |
| 2025-12-16 | 33.31 | $33.44 | 28631 |
| 2025-12-15 | 33.26 | $33.55 | 201900 |
| 2025-12-12 | 33.17 | $33.19 | 45700 |
| 2025-12-11 | 33.14 | $33.45 | 38700 |
| 2025-12-10 | 33.06 | $33.29 | 43344 |
| 2025-12-09 | 32.99 | $32.83 | 84400 |
| 2025-12-08 | 33.01 | $33.02 | 41418 |
| 2025-12-05 | 32.99 | $33.09 | 106049 |
| 2025-12-04 | 32.95 | $33.29 | 67500 |
| 2025-12-03 | 32.86 | $33.27 | 70900 |
| 2025-12-02 | 32.76 | $32.99 | 603342 |
| 2025-12-01 | 32.71 | $32.94 | 37242 |
| 2025-11-28 | 32.65 | $33.11 | 15500 |
| 2025-11-26 | 32.55 | $32.98 | 100325 |
| 2025-11-25 | 32.47 | $32.62 | 174430 |
| 2025-11-24 | 32.44 | $32.17 | 90001 |
| 2025-11-21 | 32.51 | $32.26 | 151900 |
| 2025-11-20 | 32.57 | $31.71 | 38400 |
| 2025-11-19 | 32.75 | $31.99 | 178200 |
| 2025-11-18 | 32.90 | $32.32 | 83241 |
| 2025-11-17 | 33.01 | $32.54 | 110100 |
| 2025-11-14 | 33.09 | $32.82 | 71416 |
| 2025-11-13 | 33.12 | $33.01 | 164800 |
| 2025-11-12 | 33.11 | $33.35 | 21200 |
| 2025-11-11 | 33.03 | $33.42 | 33800 |
| 2025-11-10 | 32.92 | $33.27 | 57423 |
| 2025-11-07 | 32.82 | $32.87 | 67700 |
| 2025-11-06 | 32.79 | $32.74 | 232207 |
| 2025-11-05 | 32.78 | $32.69 | 121711 |
| 2025-11-04 | 32.78 | $32.39 | 102925 |
| 2025-11-03 | 32.84 | $32.66 | 27136 |
| 2025-10-31 | 32.86 | $32.78 | 41425 |
| 2025-10-30 | 32.85 | $32.84 | 92600 |
| 2025-10-29 | 32.82 | $32.92 | 44840 |
| 2025-10-28 | 32.77 | $32.96 | 50329 |
| 2025-10-27 | 32.71 | $33.02 | 23400 |
| 2025-10-24 | 32.61 | $32.89 | 67200 |
| 2025-10-23 | 32.53 | $32.74 | 72321 |
| 2025-10-22 | 32.47 | $32.61 | 2.6M |
| 2025-10-21 | 32.43 | $32.28 | 35000 |
| 2025-10-20 | 32.45 | $32.43 | 58615 |
| 2025-10-17 | 32.43 | $32.29 | 1.4M |
| 2025-10-16 | 32.45 | $32.31 | 125632 |
| 2025-10-15 | 32.46 | $32.30 | 51232 |
| 2025-10-14 | 32.47 | $32.35 | 43400 |
| 2025-10-13 | 32.47 | $32.26 | 45621 |
| 2025-10-10 | 32.50 | $32.07 | 80300 |
| 2025-10-09 | 32.56 | $32.35 | 36100 |
| 2025-10-08 | 32.58 | $32.78 | 39707 |
| 2025-10-07 | 32.50 | $32.64 | 43709 |
| 2025-10-06 | 32.45 | $32.65 | 63639 |
| 2025-10-03 | 32.37 | $32.75 | 69008 |
| 2025-10-02 | 32.27 | $32.50 | 40339 |
| 2025-10-01 | 32.20 | $32.65 | 448727 |
| 2025-09-30 | 32.08 | $32.31 | 33500 |
| 2025-09-29 | 32.02 | $32.05 | 44400 |
| 2025-09-26 | 32.01 | $31.97 | 49400 |
| 2025-09-25 | 32.00 | $31.58 | 28744 |
| 2025-09-24 | 32.08 | $31.82 | 1.5M |
| 2025-09-23 | 32.12 | $31.87 | 64715 |
| 2025-09-22 | 32.15 | $31.99 | 280600 |
| 2025-09-19 | 32.16 | $31.82 | 38423 |
| 2025-09-18 | 32.21 | $32.02 | 68600 |
| 2025-09-17 | 32.22 | $32.14 | 69800 |
| 2025-09-16 | 32.21 | $32.13 | 187131 |
| 2025-09-15 | 32.19 | $32.31 | 77200 |
| 2025-09-12 | 32.14 | $32.14 | 41738 |
| 2025-09-11 | 32.11 | $32.35 | 50236 |
| 2025-09-10 | 32.03 | $32.00 | 27820 |
| 2025-09-09 | 32.01 | $32.02 | 347400 |
| 2025-09-08 | 31.98 | $31.99 | 24200 |
| 2025-09-05 | 31.95 | $31.93 | 47200 |
| 2025-09-04 | 31.92 | $31.76 | 59905 |
| 2025-09-03 | 31.93 | $31.60 | 31124 |
| 2025-09-02 | 31.97 | $31.37 | 40000 |
| 2025-08-29 | 32.06 | $31.84 | 23400 |
| 2025-08-28 | 32.07 | $31.90 | 82323 |
| 2025-08-27 | 32.06 | $31.96 | 40100 |
| 2025-08-26 | 32.04 | $32.09 | 35500 |
| 2025-08-25 | 31.98 | $32.06 | 44733 |
| 2025-08-22 | 31.92 | $32.30 | 24009 |
| 2025-08-21 | 31.80 | $31.95 | 588600 |
| 2025-08-20 | 31.72 | $32.08 | 52300 |
| 2025-08-19 | 31.61 | $31.67 | 163706 |
| 2025-08-18 | 31.57 | $31.70 | 115600 |
| 2025-08-15 | 31.51 | $31.68 | 53604 |
| 2025-08-14 | 31.44 | $31.88 | 31614 |
| 2025-08-13 | 31.31 | $31.76 | 41991 |
| 2025-08-12 | 31.19 | $31.54 | 127717 |
| 2025-08-11 | 31.10 | $31.24 | 33836 |
| 2025-08-08 | 31.06 | $31.18 | 47135 |
| 2025-08-07 | 31.02 | $31.12 | 60500 |
| 2025-08-06 | 30.98 | $31.05 | 88430 |
| 2025-08-05 | 30.96 | $30.96 | 208900 |
| 2025-08-04 | 30.94 | $30.91 | 39100 |
| 2025-08-01 | 30.94 | $30.71 | 866409 |
| 2025-07-31 | 30.98 | $30.59 | 531300 |
| 2025-07-30 | 31.04 | $30.75 | 57503 |
| 2025-07-29 | 31.09 | $31.00 | 57105 |
| 2025-07-28 | 31.08 | $30.87 | 327119 |
| 2025-07-25 | 31.11 | $31.29 | 34200 |
| 2025-07-24 | 31.04 | $31.35 | 48241 |
| 2025-07-23 | 30.96 | $31.47 | 28600 |
| 2025-07-22 | 30.83 | $31.13 | 43646 |
| 2025-07-21 | 30.75 | $30.84 | 37200 |
| 2025-07-18 | 30.72 | $30.63 | 1.0M |
| 2025-07-17 | 30.73 | $30.64 | 58630 |
| 2025-07-16 | 30.74 | $30.64 | 66000 |
| 2025-07-15 | 30.75 | $30.45 | 46800 |
| 2025-07-14 | 30.80 | $30.78 | 48434 |
| 2025-07-11 | 30.79 | $30.77 | 36200 |
| 2025-07-10 | 30.78 | $31.04 | 64600 |
| 2025-07-09 | 30.70 | $30.78 | 37500 |
| 2025-07-08 | 30.67 | $30.69 | 154800 |
| 2025-07-07 | 30.66 | $30.37 | 76036 |
| 2025-07-03 | 30.71 | $30.65 | 51700 |
| 2025-07-02 | 30.70 | $30.50 | 96547 |
| 2025-07-01 | 30.73 | $30.73 | 46700 |
| 2025-06-30 | 30.71 | $30.63 | 54722 |
| 2025-06-27 | 30.71 | $30.54 | 161842 |
| 2025-06-26 | 30.72 | $30.61 | 58445 |
| 2025-06-25 | 30.73 | $30.23 | 49800 |
| 2025-06-24 | 30.81 | $30.33 | 48822 |
| 2025-06-23 | 30.88 | $30.21 | 75005 |
| 2025-06-20 | 30.99 | $29.89 | 123600 |
| 2025-06-18 | 31.18 | $30.73 | 67000 |
| 2025-06-17 | 31.22 | $30.75 | 42635 |
| 2025-06-16 | 31.27 | $31.06 | 54621 |
| 2025-06-13 | 31.25 | $31.03 | 79045 |
| 2025-06-12 | 31.23 | $31.30 | 25800 |
| 2025-06-11 | 31.14 | $30.99 | 50800 |
| 2025-06-10 | 31.11 | $30.97 | 97705 |
| 2025-06-09 | 31.07 | $30.97 | 99300 |
| 2025-06-06 | 31.02 | $31.03 | 38100 |
| 2025-06-05 | 30.94 | $30.91 | 56800 |
| 2025-06-04 | 30.88 | $30.87 | 123200 |
| 2025-06-03 | 30.81 | $30.75 | 72641 |
| 2025-06-02 | 30.75 | $30.87 | 62300 |
| 2025-05-30 | 30.65 | $30.66 | 66600 |
| 2025-05-29 | 30.58 | $30.54 | 60600 |
| 2025-05-28 | 30.52 | $30.45 | 41734 |
| 2025-05-27 | 30.46 | $30.76 | 187500 |
| 2025-05-23 | 30.33 | $30.59 | 42837 |
| 2025-05-22 | 30.20 | $30.37 | 59700 |
| 2025-05-21 | 30.10 | $30.29 | 164800 |
| 2025-05-20 | 30.00 | $30.48 | 85644 |
| 2025-05-19 | 29.83 | $30.23 | 48500 |
| 2025-05-16 | 29.69 | $29.90 | 40500 |
| 2025-05-15 | 29.60 | $29.79 | 55800 |
| 2025-05-14 | 29.51 | $29.40 | 83900 |
| 2025-05-13 | 29.48 | $29.54 | 71121 |
| 2025-05-12 | 29.42 | $29.33 | 52314 |
| 2025-05-09 | 29.39 | $29.35 | 44400 |
| 2025-05-08 | 29.35 | $29.26 | 172746 |
| 2025-05-07 | 29.32 | $29.40 | 25109 |
| 2025-05-06 | 29.25 | $29.52 | 77512 |
| 2025-05-05 | 29.15 | $29.62 | 104800 |
| 2025-05-02 | 29.00 | $29.57 | 473905 |
| 2025-05-01 | 28.84 | $29.03 | 794535 |
| 2025-04-30 | 28.77 | $29.15 | 58657 |
| 2025-04-29 | 28.65 | $29.37 | 56100 |
| 2025-04-28 | 28.47 | $29.20 | 50920 |
| 2025-04-25 | 28.30 | $29.03 | 27600 |
| 2025-04-24 | 28.13 | $29.00 | 23800 |
| 2025-04-23 | 27.94 | $28.73 | 30700 |
| 2025-04-22 | 27.78 | $28.73 | 39000 |
| 2025-04-21 | 27.60 | $28.17 | 85800 |
| 2025-04-17 | 27.50 | $28.30 | 650135 |
| 2025-04-16 | 27.36 | $27.92 | 66403 |
| 2025-04-15 | 27.28 | $28.10 | 59427 |
| 2025-04-14 | 27.16 | $27.64 | 119905 |
| 2025-04-11 | 27.11 | $27.28 | 130422 |
| 2025-04-10 | 27.13 | $26.51 | 985800 |
| 2025-04-09 | 27.32 | $27.04 | 143917 |
| 2025-04-08 | 27.44 | $25.34 | 111900 |
| 2025-04-07 | 27.93 | $25.62 | 123627 |
| 2025-04-04 | 28.45 | $26.53 | 105900 |
| 2025-04-03 | 28.85 | $28.54 | 108400 |
| 2025-04-02 | 28.90 | $28.75 | 613947 |
| 2025-04-01 | 28.91 | $28.67 | 155852 |
| 2025-03-31 | 28.94 | $28.66 | 30430 |
| 2025-03-28 | 28.97 | $28.83 | 42832 |
| 2025-03-27 | 28.97 | $28.86 | 52905 |
| 2025-03-26 | 28.97 | $28.68 | 51535 |
| 2025-03-25 | 29.00 | $28.81 | 111800 |
| 2025-03-24 | 29.00 | $28.72 | 91500 |
| 2025-03-21 | 29.02 | $28.70 | 65202 |
| 2025-03-20 | 29.05 | $29.03 | 24300 |
| 2025-03-19 | 29.01 | $29.13 | 65300 |
| 2025-03-18 | 28.94 | $29.01 | 51866 |
| 2025-03-17 | 28.88 | $29.05 | 99500 |
| 2025-03-14 | 28.80 | $28.84 | 89805 |
| 2025-03-13 | 28.76 | $28.41 | 105700 |
| 2025-03-12 | 28.79 | $28.49 | 880100 |
| 2025-03-11 | 28.81 | $28.35 | 56646 |
| 2025-03-10 | 28.86 | $28.35 | 53400 |
| 2025-03-07 | 28.91 | $29.04 | 156100 |
| 2025-03-06 | 28.83 | $28.66 | 182823 |
| 2025-03-05 | 28.81 | $29.17 | 96100 |
| 2025-03-04 | 28.67 | $28.88 | 503248 |
| 2025-03-03 | 28.58 | $28.85 | 201209 |
| 2025-02-28 | 28.47 | $28.58 | 47503 |
| 2025-02-27 | 28.39 | $28.35 | 64245 |
| 2025-02-26 | 28.35 | $28.35 | 37000 |
| 2025-02-25 | 28.31 | $28.27 | 63100 |
| 2025-02-24 | 28.27 | $28.03 | 43100 |
| 2025-02-21 | 28.27 | $28.00 | 80700 |
| 2025-02-20 | 28.28 | $28.24 | 126340 |
| 2025-02-19 | 28.23 | $28.27 | 115800 |
| 2025-02-18 | 28.17 | $28.47 | 91742 |
| 2025-02-14 | 28.05 | $28.22 | 36045 |
| 2025-02-13 | 27.96 | $28.29 | 58700 |
| 2025-02-12 | 27.84 | $28.19 | 55800 |
| 2025-02-11 | 27.72 | $28.05 | 78100 |
| 2025-02-10 | 27.61 | $27.85 | 114300 |
| 2025-02-07 | 27.53 | $27.67 | 97500 |
| 2025-02-06 | 27.46 | $27.80 | 52600 |
| 2025-02-05 | 27.35 | $27.76 | 69600 |
| 2025-02-04 | 27.24 | $27.39 | 431100 |
| 2025-02-03 | 27.18 | $27.22 | 244945 |
| 2025-01-31 | 27.15 | $27.49 | 173915 |
| 2025-01-30 | 27.06 | $27.64 | 186932 |
| 2025-01-29 | 26.92 | $27.25 | 48400 |
| 2025-01-28 | 26.83 | $27.25 | 86202 |
| 2025-01-27 | 26.74 | $27.34 | 280217 |
| 2025-01-24 | 26.61 | $27.22 | 85714 |
| 2025-01-23 | 26.48 | $27.21 | 621200 |
| 2025-01-22 | 26.33 | $26.98 | 65047 |
| 2025-01-21 | 26.21 | $27.15 | 115800 |
| 2025-01-17 | 26.04 | $26.59 | 100600 |
| 2025-01-16 | 25.96 | $26.44 | 114000 |
| 2025-01-15 | 25.90 | $26.14 | 531748 |
| 2025-01-14 | 25.89 | $25.74 | 95900 |
| 2025-01-13 | 25.98 | $25.73 | 195300 |
| 2025-01-10 | 26.07 | $25.88 | 373048 |
| 2025-01-08 | 26.16 | $26.19 | 130111 |
| 2025-01-07 | 26.19 | $26.31 | 266600 |
| 2025-01-06 | 26.21 | $26.32 | 314142 |
| 2025-01-03 | 26.23 | $26.22 | 524013 |
| 2025-01-02 | 26.28 | $26.14 | 233200 |
| 2024-12-31 | 26.36 | $26.19 | 91148 |
| 2024-12-30 | 26.44 | $26.19 | 105900 |
| 2024-12-27 | 26.53 | $26.21 | 602400 |
| 2024-12-26 | 26.63 | $26.42 | 45000 |
| 2024-12-24 | 26.71 | $26.36 | 35432 |
| 2024-12-23 | 26.82 | $26.17 | 117642 |
| 2024-12-20 | 26.99 | $26.08 | 219000 |
| 2024-12-19 | 27.20 | $26.57 | 77300 |
| 2024-12-18 | 27.35 | $26.67 | 149000 |
| 2024-12-17 | 27.49 | $27.29 | 70200 |
| 2024-12-16 | 27.53 | $27.37 | 42022 |
| 2024-12-13 | 27.56 | $27.40 | 35400 |
| 2024-12-12 | 27.59 | $27.54 | 522317 |
| 2024-12-11 | 27.59 | $27.76 | 123340 |
| 2024-12-10 | 27.54 | $27.57 | 47107 |
| 2024-12-09 | 27.53 | $27.75 | 139943 |
| 2024-12-06 | 27.48 | $27.70 | 60423 |
| 2024-12-05 | 27.42 | $27.91 | 524900 |
| 2024-12-04 | 27.32 | $27.66 | 60800 |
| 2024-12-03 | 27.25 | $27.71 | 38608 |
| 2024-12-02 | 27.16 | $27.57 | 47503 |
| 2024-11-29 | 27.09 | $27.65 | 547824 |
| 2024-11-27 | 26.99 | $27.46 | 32900 |
| 2024-11-26 | 26.91 | $27.19 | 104249 |
| 2024-11-25 | 26.88 | $27.33 | 27044 |
| 2024-11-22 | 26.82 | $27.16 | 43044 |
| 2024-11-21 | 26.78 | $26.96 | 774300 |
| 2024-11-20 | 26.78 | $26.85 | 55400 |
| 2024-11-19 | 26.81 | $26.83 | 385800 |
| 2024-11-18 | 26.85 | $26.88 | 28200 |
| 2024-11-15 | 26.89 | $26.66 | 26005 |
| 2024-11-14 | 26.98 | $26.63 | 569100 |
| 2024-11-13 | 27.09 | $26.66 | 51021 |
| 2024-11-12 | 27.22 | $26.70 | 34224 |
| 2024-11-11 | 27.36 | $27.18 | 57020 |
| 2024-11-08 | 27.42 | $27.20 | 40300 |
| 2024-11-07 | 27.49 | $27.63 | 650238 |
| 2024-11-06 | 27.49 | $27.37 | 201800 |
| 2024-11-05 | 27.54 | $27.65 | 23000 |
| 2024-11-04 | 27.53 | $27.42 | 22800 |
| 2024-11-01 | 27.58 | $27.35 | 349300 |
| 2024-10-31 | 27.65 | $27.22 | 93800 |
| 2024-10-30 | 27.76 | $27.46 | 21902 |
| 2024-10-29 | 27.84 | $27.61 | 44338 |
| 2024-10-28 | 27.90 | $27.92 | 40500 |
| 2024-10-25 | 27.91 | $27.64 | 202636 |
| 2024-10-24 | 27.97 | $27.82 | 683000 |
| 2024-10-23 | 28.01 | $27.70 | 24300 |
| 2024-10-22 | 28.08 | $27.97 | 114100 |
| 2024-10-21 | 28.10 | $27.94 | 29900 |
| 2024-10-18 | 28.14 | $28.26 | 31700 |
| 2024-10-17 | 28.11 | $28.20 | 26315 |
| 2024-10-16 | 28.09 | $28.08 | 23047 |
| 2024-10-15 | 28.09 | $27.81 | 83017 |
| 2024-10-14 | 28.15 | $28.09 | 19700 |
| 2024-10-11 | 28.16 | $27.92 | 33500 |
| 2024-10-10 | 28.20 | $27.86 | 61600 |
| 2024-10-09 | 28.27 | $27.97 | 395124 |
| 2024-10-08 | 28.32 | $27.85 | 18747 |
| 2024-10-07 | 28.41 | $27.99 | 16531 |
| 2024-10-04 | 28.48 | $28.21 | 27100 |
| 2024-10-03 | 28.51 | $28.05 | 17600 |
| 2024-10-02 | 28.58 | $28.38 | 97242 |
| 2024-10-01 | 28.60 | $28.39 | 27113 |
| 2024-09-30 | 28.61 | $28.55 | 55600 |
| 2024-09-27 | 28.58 | $28.73 | 21922 |
| 2024-09-26 | 28.51 | $28.76 | 32432 |
| 2024-09-25 | 28.43 | $28.49 | 50810 |
| 2024-09-24 | 28.38 | $28.60 | 53200 |
| 2024-09-23 | 28.31 | $28.42 | 46700 |
| 2024-09-20 | 28.25 | $28.23 | 33024 |
| 2024-09-19 | 28.23 | $28.56 | 25900 |
| 2024-09-18 | 28.14 | $28.10 | 31004 |
| 2024-09-17 | 28.12 | $28.12 | 78013 |
| 2024-09-16 | 28.09 | $28.28 | 58035 |
| 2024-09-13 | 28.03 | $27.95 | 69700 |
| 2024-09-12 | 28.02 | $27.93 | 30838 |
| 2024-09-11 | 28.02 | $27.70 | 56521 |
| 2024-09-10 | 28.06 | $27.70 | 85546 |
| 2024-09-09 | 28.11 | $27.78 | 36400 |
| 2024-09-06 | 28.15 | $27.61 | 38743 |
| 2024-09-05 | 28.23 | $27.91 | 24941 |
| 2024-09-04 | 28.25 | $27.96 | 32131 |
| 2024-09-03 | 28.27 | $27.91 | 23100 |
| 2024-08-30 | 28.30 | $28.44 | 22518 |
| 2024-08-29 | 28.21 | $28.50 | 18838 |
| 2024-08-28 | 28.10 | $28.29 | 46619 |
| 2024-08-27 | 28.01 | $28.49 | 31900 |
| 2024-08-26 | 27.87 | $28.35 | 29700 |
| 2024-08-23 | 27.73 | $28.32 | 25623 |
| 2024-08-22 | 27.57 | $27.88 | 24402 |
| 2024-08-21 | 27.47 | $27.92 | 26407 |
| 2024-08-20 | 27.35 | $27.62 | 20500 |
| 2024-08-19 | 27.28 | $27.89 | 23205 |
| 2024-08-16 | 27.13 | $27.61 | 38500 |
| 2024-08-15 | 27.02 | $27.59 | 32931 |
| 2024-08-14 | 26.90 | $27.37 | 54000 |
| 2024-08-13 | 26.80 | $27.21 | 42324 |
| 2024-08-12 | 26.72 | $26.85 | 39400 |
| 2024-08-09 | 26.70 | $26.79 | 66029 |
| 2024-08-08 | 26.70 | $26.61 | 42447 |
| 2024-08-07 | 26.73 | $26.24 | 91541 |
| 2024-08-06 | 26.84 | $26.15 | 264414 |
| 2024-08-05 | 27.00 | $26.21 | 140325 |
| 2024-08-02 | 27.16 | $26.87 | 37528 |
| 2024-08-01 | 27.22 | $27.08 | 35200 |
| 2024-07-31 | 27.23 | $27.57 | 41729 |
| 2024-07-30 | 27.15 | $27.28 | 84000 |
| 2024-07-29 | 27.11 | $27.31 | 30700 |
| 2024-07-26 | 27.06 | $27.42 | 48700 |
| 2024-07-25 | 26.98 | $26.98 | 66900 |
| 2024-07-24 | 26.97 | $26.85 | 78200 |
| 2024-07-23 | 27.00 | $26.96 | 95500 |
| 2024-07-22 | 27.00 | $27.17 | 48800 |
| 2024-07-19 | 26.96 | $26.97 | 16016 |
| 2024-07-18 | 26.96 | $27.04 | 35300 |
| 2024-07-17 | 26.94 | $27.26 | 44625 |
| 2024-07-16 | 26.87 | $27.26 | 86200 |
| 2024-07-15 | 26.79 | $27.08 | 51748 |
| 2024-07-12 | 26.73 | $27.31 | 29200 |
| 2024-07-11 | 26.62 | $27.02 | 40000 |
| 2024-07-10 | 26.56 | $26.86 | 106100 |
| 2024-07-09 | 26.51 | $26.54 | 54200 |
| 2024-07-08 | 26.53 | $26.71 | 47600 |
| 2024-07-05 | 26.52 | $26.81 | 34722 |
| 2024-07-03 | 26.48 | $26.56 | 23708 |
| 2024-07-02 | 26.49 | $26.27 | 127409 |
| 2024-07-01 | 26.57 | $26.26 | 59305 |
| 2024-06-28 | 26.66 | $26.29 | 573200 |
| 2024-06-27 | 26.77 | $26.32 | 31229 |
| 2024-06-26 | 26.88 | $26.41 | 75400 |
| 2024-06-25 | 27.00 | $26.58 | 26200 |
| 2024-06-24 | 27.10 | $26.73 | 37013 |
| 2024-06-21 | 27.18 | $26.50 | 84801 |
| 2024-06-20 | 27.32 | $27.35 | 50514 |
| 2024-06-18 | 27.31 | $27.08 | 35700 |
| 2024-06-17 | 27.35 | $27.04 | 53500 |
| 2024-06-14 | 27.41 | $27.01 | 67400 |
| 2024-06-13 | 27.48 | $27.17 | 31100 |
| 2024-06-12 | 27.53 | $27.37 | 30603 |
| 2024-06-11 | 27.55 | $27.04 | 40122 |
| 2024-06-10 | 27.63 | $27.36 | 30425 |
| 2024-06-07 | 27.67 | $27.25 | 40701 |
| 2024-06-06 | 27.72 | $27.64 | 76736 |
| 2024-06-05 | 27.71 | $27.53 | 74600 |
| 2024-06-04 | 27.71 | $27.43 | 70200 |
| 2024-06-03 | 27.73 | $27.53 | 74917 |
| 2024-05-31 | 27.73 | $27.58 | 30100 |
| 2024-05-30 | 27.72 | $27.34 | 31511 |
| 2024-05-29 | 27.75 | $27.09 | 67447 |
| 2024-05-28 | 27.84 | $27.49 | 428273 |
| 2024-05-24 | 27.86 | $27.63 | 70100 |
| 2024-05-23 | 27.85 | $27.43 | 100400 |
| 2024-05-22 | 27.88 | $27.71 | 53700 |
| 2024-05-21 | 27.85 | $27.88 | 68600 |
| 2024-05-20 | 27.77 | $27.80 | 37307 |
| 2024-05-17 | 27.69 | $27.90 | 47600 |
| 2024-05-16 | 27.58 | $27.82 | 49500 |
| 2024-05-15 | 27.47 | $27.84 | 91300 |
| 2024-05-14 | 27.32 | $27.63 | 155716 |
| 2024-05-13 | 27.20 | $27.45 | 213000 |
| 2024-05-10 | 27.09 | $27.46 | 72614 |
| 2024-05-09 | 26.96 | $27.39 | 46103 |
| 2024-05-08 | 26.82 | $27.15 | 46744 |
| 2024-05-07 | 26.71 | $27.09 | 944100 |
| 2024-05-06 | 26.59 | $27.01 | 106149 |
| 2024-05-03 | 26.46 | $26.84 | 46042 |
| 2024-05-02 | 26.35 | $26.67 | 92700 |
| 2024-05-01 | 26.26 | $26.29 | 96132 |
| 2024-04-30 | 26.23 | $26.42 | 45600 |
| 2024-04-29 | 26.16 | $26.59 | 49726 |
| 2024-04-26 | 26.05 | $26.47 | 73223 |
| 2024-04-25 | 25.95 | $26.28 | 876700 |
| 2024-04-24 | 25.87 | $26.04 | 49800 |
| 2024-04-23 | 25.82 | $26.09 | 50625 |
| 2024-04-22 | 25.76 | $25.82 | 64002 |
| 2024-04-19 | 25.74 | $25.51 | 54109 |
| 2024-04-18 | 25.79 | $25.44 | 132721 |
| 2024-04-17 | 25.85 | $25.49 | 125800 |
| 2024-04-16 | 25.92 | $25.30 | 171929 |
| 2024-04-15 | 26.04 | $25.62 | 74100 |
| 2024-04-12 | 26.10 | $25.72 | 138349 |
| 2024-04-11 | 26.16 | $25.97 | 113300 |
| 2024-04-10 | 26.17 | $25.99 | 239415 |
| 2024-04-09 | 26.18 | $26.18 | 1.2M |
| 2024-04-08 | 26.15 | $26.12 | 1.9M |
| 2024-04-05 | 26.12 | $26.02 | 204000 |
| 2024-04-04 | 26.11 | $25.94 | 70224 |
| 2024-04-03 | 26.11 | $26.05 | 60348 |
| 2024-04-02 | 26.08 | $25.96 | 87200 |
| 2024-04-01 | 26.07 | $26.05 | 134140 |
| 2024-03-28 | 26.04 | $26.13 | 51835 |
| 2024-03-27 | 25.98 | $26.11 | 57700 |
| 2024-03-26 | 25.91 | $25.96 | 32305 |
| 2024-03-25 | 25.87 | $25.96 | 35231 |
| 2024-03-22 | 25.81 | $25.96 | 58500 |
| 2024-03-21 | 25.74 | $25.95 | 85348 |
| 2024-03-20 | 25.67 | $25.81 | 74507 |
| 2024-03-19 | 25.61 | $25.57 | 62310 |
| 2024-03-18 | 25.59 | $25.48 | 58903 |
| 2024-03-15 | 25.58 | $25.57 | 96714 |
| 2024-03-14 | 25.55 | $25.63 | 35115 |
| 2024-03-13 | 25.51 | $25.79 | 48117 |
| 2024-03-12 | 25.42 | $25.70 | 48300 |
| 2024-03-11 | 25.33 | $25.51 | 109900 |
| 2024-03-08 | 25.27 | $25.47 | 126900 |
| 2024-03-07 | 25.20 | $25.52 | 78338 |
| 2024-03-06 | 25.12 | $25.25 | 159500 |
| 2024-03-05 | 25.07 | $25.08 | 54900 |
| 2024-03-04 | 25.06 | $25.08 | 75747 |
| 2024-03-01 | 25.04 | $25.17 | 52900 |
| 2024-02-29 | 25.00 | $25.02 | 54900 |
| 2024-02-28 | 24.98 | $24.89 | 60800 |
| 2024-02-27 | 24.99 | $25.16 | 121300 |
| 2024-02-26 | 24.94 | $25.12 | 64800 |
| 2024-02-23 | 24.89 | $25.18 | 69500 |
| 2024-02-22 | 24.82 | $25.11 | 62033 |
| 2024-02-21 | 24.75 | $24.92 | 264206 |
| 2024-02-20 | 24.71 | $25.06 | 157200 |
| 2024-02-16 | 24.64 | $24.94 | 87300 |
| 2024-02-15 | 24.58 | $24.72 | 84500 |
| 2024-02-14 | 24.56 | $24.45 | 732435 |
| 2024-02-13 | 24.59 | $24.17 | 645506 |
| 2024-02-12 | 24.68 | $24.58 | 123000 |
| 2024-02-09 | 24.70 | $24.59 | 62800 |
| 2024-02-08 | 24.73 | $24.66 | 200540 |
| 2024-02-07 | 24.74 | $24.73 | 116445 |
| 2024-02-06 | 24.74 | $24.86 | 79600 |
| 2024-02-05 | 24.71 | $24.52 | 122100 |
| 2024-02-02 | 24.76 | $24.73 | 106203 |
| 2024-02-01 | 24.76 | $24.98 | 232600 |
| 2024-01-31 | 24.71 | $24.70 | 49234 |
| 2024-01-30 | 24.71 | $24.96 | 122300 |
| 2024-01-29 | 24.66 | $24.92 | 57100 |
| 2024-01-26 | 24.61 | $24.87 | 60800 |
| 2024-01-25 | 24.56 | $24.60 | 235203 |
| 2024-01-24 | 24.55 | $24.49 | 141913 |
| 2024-01-23 | 24.58 | $24.41 | 67300 |
| 2024-01-22 | 24.62 | $24.41 | 52100 |
| 2024-01-19 | 24.67 | $24.37 | 201100 |
| 2024-01-18 | 24.74 | $24.35 | 46700 |
| 2024-01-17 | 24.82 | $24.17 | 39200 |
| 2024-01-16 | 24.95 | $24.39 | 102500 |
| 2024-01-12 | 25.06 | $24.89 | 55436 |
| 2024-01-11 | 25.08 | $24.82 | 64028 |
| 2024-01-10 | 25.12 | $24.95 | 42100 |
| 2024-01-09 | 25.13 | $24.94 | 1.0M |
| 2024-01-08 | 25.15 | $25.19 | 62900 |
| 2024-01-05 | 25.11 | $24.93 | 73837 |
| 2024-01-04 | 25.13 | $24.95 | 51500 |
| 2024-01-03 | 25.14 | $24.89 | 177100 |
| 2024-01-02 | 25.16 | $24.87 | 116200 |
| 2023-12-29 | 25.19 | $25.15 | 100900 |
| 2023-12-28 | 25.16 | $25.14 | 106200 |
| 2023-12-27 | 25.13 | $25.28 | 180600 |
| 2023-12-26 | 25.06 | $25.21 | 56623 |
| 2023-12-22 | 25.00 | $25.06 | 133243 |
| 2023-12-21 | 24.95 | $24.98 | 84646 |
| 2023-12-20 | 24.92 | $24.72 | 1.9M |
| 2023-12-19 | 24.92 | $24.89 | 5.0M |
| 2023-12-18 | 24.90 | $24.61 | 115415 |
| 2023-12-15 | 24.92 | $24.49 | 142039 |
| 2023-12-14 | 24.98 | $25.45 | 162500 |
| 2023-12-13 | 24.84 | $25.03 | 56300 |
| 2023-12-12 | 24.76 | $24.74 | 40334 |
| 2023-12-11 | 24.73 | $24.72 | 120246 |
| 2023-12-08 | 24.69 | $24.71 | 41925 |
| 2023-12-07 | 24.66 | $24.65 | 67625 |
| 2023-12-06 | 24.62 | $24.50 | 64100 |
| 2023-12-05 | 24.61 | $24.51 | 116012 |
| 2023-12-04 | 24.60 | $24.68 | 868046 |
| 2023-12-01 | 24.54 | $24.89 | 80614 |
| 2023-11-30 | 24.43 | $24.53 | 62532 |
| 2023-11-29 | 24.38 | $24.49 | 47127 |
| 2023-11-28 | 24.32 | $24.55 | 95900 |
| 2023-11-27 | 24.24 | $24.51 | 76600 |
| 2023-11-24 | 24.16 | $24.60 | 821400 |
| 2023-11-22 | 24.04 | $24.28 | 86200 |
| 2023-11-21 | 23.97 | $24.34 | 126906 |
| 2023-11-20 | 23.88 | $24.31 | 90616 |
| 2023-11-17 | 23.77 | $24.28 | 77714 |
| 2023-11-16 | 23.65 | $23.93 | 1.0M |
| 2023-11-15 | 23.59 | $24.05 | 67202 |
| 2023-11-14 | 23.50 | $24.08 | 54200 |
| 2023-11-13 | 23.38 | $23.61 | 50531 |
| 2023-11-10 | 23.34 | $23.45 | 48500 |
| 2023-11-09 | 23.34 | $23.49 | 76110 |
| 2023-11-08 | 23.32 | $23.50 | 43000 |
| 2023-11-07 | 23.30 | $23.54 | 70800 |
| 2023-11-06 | 23.26 | $23.70 | 81700 |
| 2023-11-03 | 23.19 | $23.68 | 118047 |
| 2023-11-02 | 23.12 | $23.53 | 801533 |
| 2023-11-01 | 23.06 | $23.12 | 339500 |
| 2023-10-31 | 23.09 | $23.00 | 61500 |
| 2023-10-30 | 23.14 | $23.07 | 50505 |
| 2023-10-27 | 23.20 | $22.74 | 89434 |
| 2023-10-26 | 23.33 | $22.96 | 726100 |
| 2023-10-25 | 23.44 | $23.14 | 42727 |
| 2023-10-24 | 23.52 | $23.25 | 210100 |
| 2023-10-23 | 23.61 | $23.23 | 71620 |
| 2023-10-20 | 23.70 | $23.22 | 50320 |
| 2023-10-19 | 23.82 | $23.49 | 58325 |
| 2023-10-18 | 23.90 | $23.75 | 30900 |
| 2023-10-17 | 23.94 | $24.19 | 332100 |
| 2023-10-16 | 23.89 | $24.12 | 62800 |
| 2023-10-13 | 23.85 | $23.89 | 594419 |
| 2023-10-12 | 23.86 | $24.09 | 677300 |
| 2023-10-11 | 23.82 | $24.29 | 51000 |
| 2023-10-10 | 23.73 | $24.19 | 60700 |
| 2023-10-09 | 23.65 | $23.81 | 95200 |
| 2023-10-06 | 23.65 | $23.80 | 65326 |
| 2023-10-05 | 23.64 | $23.48 | 1.2M |
| 2023-10-04 | 23.70 | $23.34 | 78027 |
| 2023-10-03 | 23.80 | $23.32 | 56806 |
| 2023-10-02 | 23.92 | $23.47 | 577800 |
| 2023-09-29 | 24.03 | $23.91 | 44700 |
| 2023-09-28 | 24.07 | $23.98 | 40042 |
| 2023-09-27 | 24.10 | $23.79 | 187300 |
| 2023-09-26 | 24.17 | $23.86 | 219938 |
| 2023-09-25 | 24.24 | $24.05 | 50119 |
| 2023-09-22 | 24.28 | $24.17 | 39900 |
| 2023-09-21 | 24.30 | $24.20 | 22520 |
| 2023-09-20 | 24.32 | $24.50 | 47909 |
| 2023-09-19 | 24.28 | $24.45 | 59500 |
| 2023-09-18 | 24.25 | $24.44 | 32300 |
| 2023-09-15 | 24.21 | $24.56 | 35800 |
| 2023-09-14 | 24.14 | $24.64 | 964300 |
| 2023-09-13 | 24.04 | $24.21 | 24748 |
| 2023-09-12 | 24.02 | $24.19 | 27044 |
| 2023-09-11 | 24.00 | $24.20 | 19700 |
| 2023-09-08 | 23.97 | $24.00 | 21504 |
| 2023-09-07 | 23.98 | $23.90 | 17222 |
| 2023-09-06 | 24.02 | $23.93 | 50234 |
| 2023-09-05 | 24.05 | $24.01 | 39500 |
| 2023-09-01 | 24.08 | $24.28 | 39343 |
| 2023-08-31 | 24.06 | $24.29 | 792218 |
| 2023-08-30 | 24.03 | $24.45 | 536102 |
| 2023-08-29 | 23.96 | $24.36 | 61300 |
| 2023-08-28 | 23.90 | $24.09 | 65325 |
| 2023-08-25 | 23.89 | $23.85 | 41744 |
| 2023-08-24 | 23.93 | $23.69 | 1.7M |
| 2023-08-23 | 24.01 | $23.95 | 40700 |
| 2023-08-22 | 24.06 | $23.75 | 223930 |
| 2023-08-21 | 24.15 | $23.85 | 38144 |
| 2023-08-18 | 24.24 | $23.79 | 1.0M |
| 2023-08-17 | 24.36 | $23.83 | 671508 |
| 2023-08-16 | 24.48 | $23.99 | 40842 |
| 2023-08-15 | 24.60 | $24.10 | 53700 |
| 2023-08-14 | 24.71 | $24.49 | 26300 |
| 2023-08-11 | 24.76 | $24.57 | 28721 |
| 2023-08-10 | 24.80 | $24.71 | 21100 |
| 2023-08-09 | 24.81 | $24.67 | 23335 |
| 2023-08-08 | 24.83 | $24.64 | 41200 |
| 2023-08-07 | 24.87 | $24.74 | 28500 |
| 2023-08-04 | 24.89 | $24.51 | 20204 |
| 2023-08-03 | 24.96 | $24.50 | 35700 |
| 2023-08-02 | 25.04 | $24.51 | 115933 |
| 2023-08-01 | 25.13 | $24.97 | 62635 |
| 2023-07-31 | 25.14 | $25.22 | 37028 |
| 2023-07-28 | 25.09 | $25.19 | 32000 |
| 2023-07-27 | 25.05 | $25.01 | 24100 |
| 2023-07-26 | 25.03 | $25.39 | 22200 |
| 2023-07-25 | 24.93 | $25.28 | 23940 |
| 2023-07-24 | 24.83 | $25.12 | 22900 |
| 2023-07-21 | 24.75 | $25.17 | 16500 |
| 2023-07-20 | 24.65 | $25.10 | 71600 |
| 2023-07-19 | 24.55 | $25.05 | 417049 |
| 2023-07-18 | 24.44 | $24.81 | 43529 |
| 2023-07-17 | 24.36 | $24.75 | 33800 |
| 2023-07-14 | 24.28 | $24.77 | 71501 |
| 2023-07-13 | 24.19 | $24.94 | 59415 |
| 2023-07-12 | 24.04 | $24.55 | 65627 |
| 2023-07-11 | 23.96 | $24.05 | 45300 |
| 2023-07-10 | 23.97 | $23.81 | 46526 |
| 2023-07-07 | 24.03 | $23.76 | 39748 |
| 2023-07-06 | 24.12 | $23.66 | 39600 |
| 2023-07-05 | 24.24 | $24.08 | 203147 |
| 2023-07-03 | 24.30 | $24.36 | 53600 |
| 2023-06-30 | 24.30 | $24.42 | 43200 |
| 2023-06-29 | 24.29 | $24.06 | 40400 |
| 2023-06-28 | 24.36 | $24.16 | 49400 |
| 2023-06-27 | 24.42 | $24.31 | 37915 |
| 2023-06-26 | 24.46 | $24.15 | 47216 |
| 2023-06-23 | 24.54 | $24.14 | 322800 |
| 2023-06-22 | 24.64 | $24.39 | 838800 |
| 2023-06-21 | 24.70 | $24.53 | 58300 |
| 2023-06-20 | 24.74 | $24.57 | 46228 |
| 2023-06-16 | 24.77 | $24.84 | 79714 |
| 2023-06-15 | 24.76 | $25.33 | 654231 |
| 2023-06-14 | 24.64 | $24.93 | 70613 |
| 2023-06-13 | 24.58 | $24.84 | 50500 |
| 2023-06-12 | 24.54 | $24.61 | 85100 |
| 2023-06-09 | 24.54 | $24.69 | 33700 |
| 2023-06-08 | 24.52 | $24.80 | 28945 |
| 2023-06-07 | 24.47 | $24.61 | 31600 |
| 2023-06-06 | 24.46 | $24.63 | 55922 |
| 2023-06-05 | 24.45 | $24.44 | 51425 |
| 2023-06-02 | 24.47 | $24.60 | 60400 |
| 2023-06-01 | 24.46 | $24.24 | 1.2M |
| 2023-05-31 | 24.54 | $24.04 | 117828 |
| 2023-05-30 | 24.66 | $24.22 | 69100 |
| 2023-05-26 | 24.77 | $24.43 | 425000 |
| 2023-05-25 | 24.85 | $24.20 | 640200 |
| 2023-05-24 | 24.99 | $24.38 | 187200 |
| 2023-05-23 | 25.12 | $24.83 | 15400 |
| 2023-05-22 | 25.17 | $25.02 | 30900 |
| 2023-05-19 | 25.19 | $25.09 | 36500 |
| 2023-05-18 | 25.20 | $24.92 | 34020 |
| 2023-05-17 | 25.25 | $25.05 | 74630 |
| 2023-05-16 | 25.28 | $24.93 | 67638 |
| 2023-05-15 | 25.33 | $25.23 | 62300 |
| 2023-05-12 | 25.33 | $24.96 | 39722 |
| 2023-05-11 | 25.38 | $25.05 | 18705 |
| 2023-05-10 | 25.42 | $25.24 | 29300 |
| 2023-05-09 | 25.43 | $25.27 | 29500 |
| 2023-05-08 | 25.43 | $25.40 | 43700 |
| 2023-05-05 | 25.40 | $25.40 | 31540 |
| 2023-05-04 | 25.36 | $25.03 | 37229 |
| 2023-05-03 | 25.40 | $25.09 | 75930 |
| 2023-05-02 | 25.42 | $25.06 | 61100 |
| 2023-05-01 | 25.46 | $25.42 | 42100 |
| 2023-04-28 | 25.42 | $25.49 | 76825 |
| 2023-04-27 | 25.35 | $25.33 | 79200 |
| 2023-04-26 | 25.31 | $25.11 | 60924 |
| 2023-04-25 | 25.31 | $25.07 | 58700 |
| 2023-04-24 | 25.31 | $25.40 | 44340 |
| 2023-04-21 | 25.24 | $25.35 | 35500 |
| 2023-04-20 | 25.17 | $25.29 | 59300 |
| 2023-04-19 | 25.09 | $25.26 | 31542 |
| 2023-04-18 | 25.01 | $25.28 | 31100 |
| 2023-04-17 | 24.90 | $25.14 | 52900 |
| 2023-04-14 | 24.81 | $25.16 | 119100 |
| 2023-04-13 | 24.70 | $25.29 | 154420 |
| 2023-04-12 | 24.53 | $25.01 | 68300 |
| 2023-04-11 | 24.40 | $24.79 | 251547 |
| 2023-04-10 | 24.30 | $24.74 | 139400 |
| 2023-04-06 | 24.19 | $24.74 | 50800 |
| 2023-04-05 | 24.05 | $24.51 | 28400 |
| 2023-04-04 | 23.95 | $24.49 | 65418 |
| 2023-04-03 | 23.83 | $24.53 | 49100 |
| 2023-03-31 | 23.68 | $24.21 | 278900 |
| 2023-03-30 | 23.58 | $24.21 | 861345 |
| 2023-03-29 | 23.46 | $23.89 | 42600 |
| 2023-03-28 | 23.39 | $23.61 | 51800 |
| 2023-03-27 | 23.38 | $23.62 | 83538 |
| 2023-03-24 | 23.35 | $23.31 | 45017 |
| 2023-03-23 | 23.40 | $23.45 | 58600 |
| 2023-03-22 | 23.42 | $23.61 | 103500 |
| 2023-03-21 | 23.41 | $23.63 | 111320 |
| 2023-03-20 | 23.39 | $23.31 | 49100 |
| 2023-03-17 | 23.45 | $22.83 | 1.6M |
| 2023-03-16 | 23.61 | $23.16 | 1.0M |
| 2023-03-15 | 23.74 | $22.83 | 74000 |
| 2023-03-14 | 23.95 | $23.79 | 253038 |
| 2023-03-13 | 24.00 | $23.49 | 93600 |
| 2023-03-10 | 24.12 | $23.66 | 57910 |
| 2023-03-09 | 24.22 | $23.84 | 50000 |
| 2023-03-08 | 24.31 | $24.02 | 76800 |
| 2023-03-07 | 24.36 | $23.90 | 62800 |
| 2023-03-06 | 24.46 | $24.39 | 48900 |
| 2023-03-03 | 24.46 | $24.51 | 57200 |
| 2023-03-02 | 24.44 | $24.37 | 35800 |
| 2023-03-01 | 24.44 | $24.33 | 85436 |
| 2023-02-28 | 24.45 | $24.16 | 35300 |
| 2023-02-27 | 24.49 | $24.44 | 64800 |
| 2023-02-24 | 24.49 | $24.14 | 46000 |
| 2023-02-23 | 24.55 | $24.38 | 29800 |
| 2023-02-22 | 24.56 | $24.28 | 451500 |
| 2023-02-21 | 24.60 | $24.52 | 75724 |
| 2023-02-17 | 24.59 | $24.56 | 59127 |
| 2023-02-16 | 24.57 | $24.46 | 178627 |
| 2023-02-15 | 24.56 | $24.56 | 124300 |
| 2023-02-14 | 24.53 | $24.73 | 54900 |
| 2023-02-13 | 24.46 | $24.56 | 124000 |
| 2023-02-10 | 24.42 | $24.18 | 65400 |
| 2023-02-09 | 24.44 | $24.34 | 56414 |
| 2023-02-08 | 24.44 | $24.19 | 81400 |
| 2023-02-07 | 24.46 | $24.19 | 52900 |
| 2023-02-06 | 24.48 | $23.98 | 42300 |
| 2023-02-03 | 24.56 | $24.20 | 50532 |
| 2023-02-02 | 24.59 | $24.35 | 146712 |
| 2023-02-01 | 24.60 | $24.51 | 80400 |
| 2023-01-31 | 24.57 | $24.40 | 176016 |
| 2023-01-30 | 24.56 | $24.38 | 109800 |
| 2023-01-27 | 24.54 | $24.43 | 94719 |
| 2023-01-26 | 24.52 | $24.53 | 30017 |
| 2023-01-25 | 24.46 | $24.43 | 64111 |
| 2023-01-24 | 24.42 | $24.32 | 337800 |
| 2023-01-23 | 24.38 | $24.52 | 302500 |
| 2023-01-20 | 24.30 | $24.52 | 131400 |
| 2023-01-19 | 24.20 | $24.42 | 1.5M |
| 2023-01-18 | 24.10 | $24.40 | 208300 |
| 2023-01-17 | 23.99 | $24.46 | 150900 |
| 2023-01-13 | 23.85 | $24.41 | 114342 |
| 2023-01-12 | 23.70 | $24.22 | 84939 |
| 2023-01-11 | 23.55 | $23.91 | 56020 |
| 2023-01-10 | 23.45 | $23.81 | 104500 |
| 2023-01-09 | 23.35 | $23.75 | 360500 |
| 2023-01-06 | 23.25 | $23.70 | 162105 |
| 2023-01-05 | 23.14 | $23.08 | 69804 |
| 2023-01-04 | 23.14 | $23.19 | 238200 |
| 2023-01-03 | 23.12 | $22.97 | 119607 |
| 2022-12-30 | 23.14 | $22.88 | 107200 |
| 2022-12-29 | 23.18 | $22.96 | 135900 |
| 2022-12-28 | 23.22 | $22.78 | 296319 |
| 2022-12-27 | 23.29 | $22.95 | 94500 |
| 2022-12-23 | 23.34 | $22.95 | 154041 |
| 2022-12-22 | 23.40 | $22.82 | 2.5M |
| 2022-12-21 | 23.49 | $22.97 | 103506 |
| 2022-12-20 | 23.56 | $22.73 | 130600 |
| 2022-12-19 | 23.69 | $22.63 | 208904 |
| 2022-12-16 | 23.87 | $22.64 | 274400 |
| 2022-12-15 | 24.06 | $23.48 | 226400 |
| 2022-12-14 | 24.11 | $24.00 | 182527 |
| 2022-12-13 | 24.05 | $23.95 | 248900 |
| 2022-12-12 | 23.99 | $23.71 | 242547 |
| 2022-12-09 | 23.96 | $23.66 | 93500 |
| 2022-12-08 | 23.93 | $23.66 | 108825 |
| 2022-12-07 | 23.90 | $23.65 | 169300 |
| 2022-12-06 | 23.86 | $23.71 | 155200 |
| 2022-12-05 | 23.79 | $23.77 | 146700 |
| 2022-12-02 | 23.70 | $23.97 | 413700 |
| 2022-12-01 | 23.54 | $23.92 | 170220 |
| 2022-11-30 | 23.36 | $23.69 | 111633 |
| 2022-11-29 | 23.20 | $23.29 | 83512 |
| 2022-11-28 | 23.09 | $23.11 | 194424 |
| 2022-11-25 | 23.00 | $23.41 | 88715 |
| 2022-11-23 | 22.83 | $23.30 | 137500 |
| 2022-11-22 | 22.65 | $22.95 | 122000 |
| 2022-11-21 | 22.51 | $22.63 | 228100 |
| 2022-11-18 | 22.41 | $22.71 | 157742 |
| 2022-11-17 | 22.27 | $22.58 | 900400 |
| 2022-11-16 | 22.14 | $22.54 | 104300 |
| 2022-11-15 | 21.99 | $22.48 | 120310 |
| 2022-11-14 | 21.82 | $22.34 | 314000 |
| 2022-11-11 | 21.66 | $22.46 | 413247 |
| 2022-11-10 | 21.44 | $22.36 | 1.0M |
| 2022-11-09 | 21.20 | $21.26 | 162734 |
| 2022-11-08 | 21.16 | $21.70 | 954611 |
| 2022-11-07 | 21.01 | $21.55 | 167117 |
| 2022-11-04 | 20.87 | $21.54 | 163448 |
| 2022-11-03 | 20.71 | $20.69 | 1.3M |
| 2022-11-02 | 20.71 | $20.86 | 289000 |
| 2022-11-01 | 20.66 | $21.24 | 79900 |
| 2022-10-31 | 20.53 | $21.00 | 137715 |
| 2022-10-28 | 20.43 | $21.17 | 129634 |
| 2022-10-27 | 20.27 | $21.01 | 890300 |
| 2022-10-26 | 20.13 | $21.00 | 106500 |
| 2022-10-25 | 19.97 | $20.72 | 51400 |
| 2022-10-24 | 19.83 | $20.37 | 114545 |
| 2022-10-21 | 19.76 | $20.34 | 164409 |
| 2022-10-20 | 19.68 | $19.97 | 77600 |
| 2022-10-19 | 19.66 | $19.99 | 82000 |
| 2022-10-18 | 19.65 | $20.25 | 209400 |
| 2022-10-17 | 19.58 | $20.20 | 121700 |
| 2022-10-14 | 19.51 | $19.65 | 81109 |
| 2022-10-13 | 19.55 | $20.06 | 127612 |
| 2022-10-12 | 19.51 | $19.43 | 188239 |
| 2022-10-11 | 19.60 | $19.40 | 225600 |
| 2022-10-10 | 19.72 | $19.78 | 239705 |
| 2022-10-07 | 19.78 | $19.89 | 137329 |
| 2022-10-06 | 19.83 | $20.03 | 102700 |
| 2022-10-05 | 19.86 | $20.53 | 138845 |
| 2022-10-04 | 19.80 | $20.83 | 177000 |
| 2022-10-03 | 19.67 | $20.06 | 408100 |
| 2022-09-30 | 19.68 | $19.57 | 262534 |
| 2022-09-29 | 19.81 | $19.57 | 376423 |
| 2022-09-28 | 19.96 | $19.63 | 236701 |
| 2022-09-27 | 20.12 | $19.16 | 1.9M |
| 2022-09-26 | 20.42 | $19.27 | 554400 |
| 2022-09-23 | 20.74 | $19.61 | 765130 |
| 2022-09-22 | 21.05 | $20.72 | 1.1M |
| 2022-09-21 | 21.18 | $20.83 | 738200 |
| 2022-09-20 | 21.30 | $21.00 | 194402 |
| 2022-09-19 | 21.42 | $21.32 | 237300 |
| 2022-09-16 | 21.48 | $21.24 | 127100 |
| 2022-09-15 | 21.58 | $21.38 | 968349 |
| 2022-09-14 | 21.67 | $21.63 | 107700 |
| 2022-09-13 | 21.71 | $21.65 | 80517 |
| 2022-09-12 | 21.77 | $22.34 | 328300 |
| 2022-09-09 | 21.68 | $21.95 | 310833 |
| 2022-09-08 | 21.67 | $21.41 | 2.2M |
| 2022-09-07 | 21.78 | $21.46 | 103426 |
| 2022-09-06 | 21.89 | $21.48 | 158812 |
| 2022-09-02 | 22.02 | $21.27 | 195524 |
| 2022-09-01 | 22.21 | $21.26 | 1.2M |
| 2022-08-31 | 22.44 | $21.68 | 63529 |
| 2022-08-30 | 22.62 | $21.96 | 108000 |
| 2022-08-29 | 22.77 | $22.26 | 194700 |
| 2022-08-26 | 22.88 | $22.29 | 170017 |
| 2022-08-25 | 23.00 | $22.80 | 83207 |
| 2022-08-24 | 23.03 | $22.62 | 154100 |
| 2022-08-23 | 23.11 | $22.72 | 141432 |
| 2022-08-22 | 23.17 | $22.70 | 141737 |
| 2022-08-19 | 23.25 | $22.91 | 91609 |
| 2022-08-18 | 23.30 | $23.18 | 1.1M |
| 2022-08-17 | 23.29 | $23.25 | 92800 |
| 2022-08-16 | 23.27 | $23.43 | 114805 |
| 2022-08-15 | 23.21 | $23.26 | 144400 |
| 2022-08-12 | 23.17 | $23.44 | 159920 |
| 2022-08-11 | 23.08 | $23.31 | 991800 |
| 2022-08-10 | 23.00 | $23.44 | 33616 |
| 2022-08-09 | 22.89 | $23.01 | 135844 |
| 2022-08-08 | 22.85 | $23.02 | 182327 |
| 2022-08-05 | 22.79 | $22.97 | 140635 |
| 2022-08-04 | 22.74 | $23.10 | 645800 |
| 2022-08-03 | 22.65 | $23.08 | 97006 |
| 2022-08-02 | 22.55 | $22.92 | 81947 |
| 2022-08-01 | 22.47 | $23.14 | 142000 |
| 2022-07-29 | 22.32 | $23.12 | 116000 |
| 2022-07-28 | 22.16 | $22.85 | 1.1M |
| 2022-07-27 | 22.04 | $22.85 | 118600 |
| 2022-07-26 | 21.89 | $22.33 | 81900 |
| 2022-07-25 | 21.83 | $22.46 | 146900 |
| 2022-07-22 | 21.73 | $22.16 | 150611 |
| 2022-07-21 | 21.69 | $22.23 | 204942 |
| 2022-07-20 | 21.62 | $22.12 | 221838 |
| 2022-07-19 | 21.57 | $22.33 | 309500 |
| 2022-07-18 | 21.47 | $21.83 | 350400 |
| 2022-07-15 | 21.47 | $21.64 | 136707 |
| 2022-07-14 | 21.50 | $21.26 | 1.1M |
| 2022-07-13 | 21.63 | $21.70 | 401431 |
| 2022-07-12 | 21.68 | $21.76 | 43910 |
| 2022-07-11 | 21.74 | $21.72 | 81334 |
| 2022-07-08 | 21.82 | $21.98 | 72100 |
| 2022-07-07 | 21.86 | $22.01 | 892100 |
| 2022-07-06 | 21.91 | $21.71 | 255900 |
| 2022-07-05 | 22.02 | $21.56 | 278907 |
| 2022-07-01 | 22.20 | $22.23 | 59400 |
| 2022-06-30 | 22.26 | $22.29 | 69950 |
| 2022-06-29 | 22.32 | $22.47 | 91100 |
| 2022-06-28 | 22.36 | $22.54 | 153711 |
| 2022-06-27 | 22.40 | $22.62 | 210300 |
| 2022-06-24 | 22.42 | $22.62 | 259100 |
| 2022-06-23 | 22.46 | $21.91 | 1.1M |
| 2022-06-22 | 22.65 | $22.05 | 235134 |
| 2022-06-21 | 22.85 | $22.27 | 120009 |
| 2022-06-17 | 23.04 | $21.75 | 282703 |
| 2022-06-16 | 23.38 | $22.46 | 1.0M |
| 2022-06-15 | 23.61 | $23.05 | 167143 |
| 2022-06-14 | 23.77 | $22.39 | 189417 |
| 2022-06-13 | 24.09 | $22.74 | 389814 |
| 2022-06-10 | 24.38 | $23.51 | 162925 |
| 2022-06-09 | 24.57 | $24.14 | 692300 |
| 2022-06-08 | 24.64 | $24.66 | 52400 |
| 2022-06-07 | 24.62 | $24.97 | 76502 |
| 2022-06-06 | 24.54 | $24.80 | 103501 |
| 2022-06-03 | 24.47 | $24.62 | 192500 |
| 2022-06-02 | 24.43 | $24.94 | 949600 |
| 2022-06-01 | 24.31 | $24.49 | 130800 |
| 2022-05-31 | 24.27 | $24.84 | 172000 |
| 2022-05-27 | 24.16 | $24.86 | 189417 |
| 2022-05-26 | 24.01 | $24.75 | 758747 |
| 2022-05-25 | 23.87 | $24.58 | 111709 |
| 2022-05-24 | 23.75 | $24.45 | 69521 |
| 2022-05-23 | 23.63 | $24.43 | 89700 |
| 2022-05-20 | 23.50 | $23.98 | 153700 |
| 2022-05-19 | 23.45 | $23.74 | 87400 |
| 2022-05-18 | 23.44 | $23.65 | 162800 |
| 2022-05-17 | 23.45 | $24.34 | 237100 |
| 2022-05-16 | 23.32 | $23.80 | 88103 |
| 2022-05-13 | 23.29 | $23.57 | 420300 |
| 2022-05-12 | 23.30 | $22.61 | 1.4M |
| 2022-05-11 | 23.52 | $22.94 | 131711 |
| 2022-05-10 | 23.72 | $23.10 | 227825 |
| 2022-05-09 | 23.91 | $22.96 | 271600 |
| 2022-05-06 | 24.16 | $23.63 | 151900 |
| 2022-05-05 | 24.32 | $23.89 | 669318 |
| 2022-05-04 | 24.45 | $24.68 | 90436 |
| 2022-05-03 | 24.43 | $24.39 | 98300 |
| 2022-05-02 | 24.48 | $24.06 | 274440 |
| 2022-04-29 | 24.60 | $24.17 | 63205 |
| 2022-04-28 | 24.73 | $24.35 | 583700 |
| 2022-04-27 | 24.83 | $24.05 | 72900 |
| 2022-04-26 | 25.02 | $23.89 | 98604 |
| 2022-04-25 | 25.27 | $24.53 | 104726 |
| 2022-04-22 | 25.43 | $24.79 | 45200 |
| 2022-04-21 | 25.56 | $25.36 | 52400 |
| 2022-04-20 | 25.59 | $25.65 | 109310 |
| 2022-04-19 | 25.56 | $25.54 | 66700 |
| 2022-04-18 | 25.54 | $25.50 | 137207 |
| 2022-04-14 | 25.54 | $25.59 | 70400 |
| 2022-04-13 | 25.51 | $25.58 | 52419 |
| 2022-04-12 | 25.48 | $25.26 | 108705 |
| 2022-04-11 | 25.51 | $25.44 | 105400 |
| 2022-04-08 | 25.51 | $25.68 | 38800 |
| 2022-04-07 | 25.46 | $25.63 | 67416 |
| 2022-04-06 | 25.40 | $25.55 | 40600 |
| 2022-04-05 | 25.36 | $25.54 | 44200 |
| 2022-04-04 | 25.31 | $25.51 | 302200 |
| 2022-04-01 | 25.26 | $25.53 | 43500 |
| 2022-03-31 | 25.19 | $25.31 | 59000 |
| 2022-03-30 | 25.16 | $25.54 | 33342 |
| 2022-03-29 | 25.08 | $25.49 | 76300 |
| 2022-03-28 | 24.99 | $25.28 | 71613 |
| 2022-03-25 | 24.93 | $25.51 | 81844 |
| 2022-03-24 | 24.82 | $25.40 | 51720 |
| 2022-03-23 | 24.71 | $25.21 | 192600 |
| 2022-03-22 | 24.63 | $25.53 | 94318 |
| 2022-03-21 | 24.47 | $25.21 | 49339 |
| 2022-03-18 | 24.35 | $25.24 | 78416 |
| 2022-03-17 | 24.20 | $25.02 | 72640 |
| 2022-03-16 | 24.08 | $24.81 | 90742 |
| 2022-03-15 | 24.00 | $24.16 | 248100 |
| 2022-03-14 | 24.03 | $23.99 | 165900 |
| 2022-03-11 | 24.12 | $23.83 | 137517 |
| 2022-03-10 | 24.25 | $23.94 | 68900 |
| 2022-03-09 | 24.38 | $24.27 | 74719 |
| 2022-03-08 | 24.47 | $23.52 | 154829 |
| 2022-03-07 | 24.74 | $23.19 | 372748 |
| 2022-03-04 | 25.12 | $23.64 | 235800 |
| 2022-03-03 | 25.47 | $24.75 | 119303 |
| 2022-03-02 | 25.64 | $25.46 | 102500 |
| 2022-03-01 | 25.69 | $24.96 | 61125 |
| 2022-02-28 | 25.86 | $25.39 | 92200 |
| 2022-02-25 | 25.96 | $25.94 | 162399 |
| 2022-02-24 | 25.96 | $25.00 | 217224 |
| 2022-02-23 | 26.17 | $25.88 | 187700 |
| 2022-02-22 | 26.21 | $25.92 | 101000 |
| 2022-02-18 | 26.26 | $26.06 | 153900 |
| 2022-02-17 | 26.28 | $26.11 | 57700 |
| 2022-02-16 | 26.29 | $26.36 | 85541 |
| 2022-02-15 | 26.25 | $26.24 | 48835 |
| 2022-02-14 | 26.24 | $25.95 | 62900 |
| 2022-02-11 | 26.27 | $26.22 | 159100 |
| 2022-02-10 | 26.26 | $26.35 | 1.1M |
| 2022-02-09 | 26.21 | $26.43 | 334938 |
| 2022-02-08 | 26.14 | $26.22 | 106500 |
| 2022-02-07 | 26.10 | $26.15 | 105012 |
| 2022-02-04 | 26.07 | $26.00 | 97100 |
| 2022-02-03 | 26.06 | $26.08 | 71429 |
| 2022-02-02 | 26.03 | $26.31 | 90700 |
| 2022-02-01 | 25.95 | $26.07 | 56500 |
| 2022-01-31 | 25.90 | $25.81 | 167602 |
| 2022-01-28 | 25.91 | $25.69 | 2.1M |
| 2022-01-27 | 25.93 | $25.69 | 296640 |
| 2022-01-26 | 25.96 | $25.50 | 222400 |
| 2022-01-25 | 26.03 | $25.55 | 241707 |
| 2022-01-24 | 26.11 | $25.43 | 316940 |
| 2022-01-21 | 26.22 | $25.68 | 158826 |
| 2022-01-20 | 26.29 | $26.13 | 168300 |
| 2022-01-19 | 26.27 | $26.35 | 276000 |
| 2022-01-18 | 26.21 | $26.22 | 393237 |
| 2022-01-14 | 26.15 | $26.37 | 123900 |
| 2022-01-13 | 26.06 | $26.32 | 112003 |
| 2022-01-12 | 25.96 | $26.39 | 37200 |
| 2022-01-11 | 25.82 | $26.15 | 293934 |
| 2022-01-10 | 25.72 | $25.90 | 570129 |
| 2022-01-07 | 25.64 | $25.97 | 165119 |
| 2022-01-06 | 25.54 | $25.70 | 192500 |
| 2022-01-05 | 25.48 | $25.77 | 77426 |
| 2022-01-04 | 25.39 | $25.87 | 227013 |
| 2022-01-03 | 25.27 | $25.69 | 362300 |
| 2021-12-31 | 25.16 | $25.40 | 139032 |
| 2021-12-30 | 25.09 | $25.39 | 44900 |
| 2021-12-29 | 25.02 | $25.51 | 52108 |
| 2021-12-28 | 24.91 | $25.46 | 206100 |
| 2021-12-27 | 24.79 | $25.52 | 275840 |
| 2021-12-23 | 24.64 | $25.20 | 128600 |
| 2021-12-22 | 24.53 | $25.02 | 122900 |
| 2021-12-21 | 24.44 | $24.68 | 193900 |
| 2021-12-20 | 24.42 | $24.34 | 156719 |
| 2021-12-17 | 24.46 | $24.35 | 144400 |
| 2021-12-16 | 24.51 | $24.59 | 190300 |
| 2021-12-15 | 24.51 | $24.41 | 193600 |
| 2021-12-14 | 24.56 | $24.32 | 145329 |
| 2021-12-13 | 24.63 | $24.35 | 280531 |
| 2021-12-10 | 24.71 | $24.94 | 157430 |
| 2021-12-09 | 24.68 | $24.90 | 102918 |
| 2021-12-08 | 24.66 | $25.04 | 92200 |
| 2021-12-07 | 24.60 | $25.06 | 126241 |
| 2021-12-06 | 24.53 | $24.75 | 170246 |
| 2021-12-03 | 24.51 | $24.34 | 114921 |
| 2021-12-02 | 24.58 | $24.52 | 153726 |
| 2021-12-01 | 24.63 | $24.06 | 406623 |
| 2021-11-30 | 24.78 | $24.24 | 154700 |
| 2021-11-29 | 24.92 | $24.48 | 99600 |
| 2021-11-26 | 25.03 | $24.30 | 85500 |
| 2021-11-24 | 25.20 | $25.07 | 97839 |
| 2021-11-23 | 25.24 | $25.14 | 201947 |
| 2021-11-22 | 25.26 | $24.95 | 94215 |
| 2021-11-19 | 25.33 | $24.98 | 84900 |
| 2021-11-18 | 25.40 | $25.26 | 97006 |
| 2021-11-17 | 25.43 | $25.32 | 509814 |
| 2021-11-16 | 25.45 | $25.29 | 73331 |
| 2021-11-15 | 25.48 | $25.35 | 57616 |
| 2021-11-12 | 25.50 | $25.38 | 33704 |
| 2021-11-11 | 25.51 | $25.44 | 65900 |
| 2021-11-10 | 25.52 | $25.26 | 77443 |
| 2021-11-09 | 25.56 | $25.43 | 38000 |
| 2021-11-08 | 25.57 | $25.49 | 58700 |
| 2021-11-05 | 25.57 | $25.37 | 180942 |
| 2021-11-04 | 25.60 | $25.26 | 168910 |
| 2021-11-03 | 25.65 | $25.56 | 205629 |
| 2021-11-02 | 25.65 | $25.50 | 115700 |
| 2021-11-01 | 25.65 | $25.65 | 58934 |
| 2021-10-29 | 25.63 | $25.56 | 41039 |
| 2021-10-28 | 25.62 | $25.72 | 74105 |
| 2021-10-27 | 25.57 | $25.65 | 382326 |
| 2021-10-26 | 25.53 | $25.72 | 11.0M |
| 2021-10-25 | 25.46 | $25.57 | 8400 |
| 2021-10-22 | 25.42 | $25.55 | 9600 |
| 2021-10-21 | 25.37 | $25.53 | 19649 |
| 2021-10-20 | 25.32 | $25.68 | 22700 |
| 2021-10-19 | 25.22 | $25.64 | 25700 |
| 2021-10-18 | 25.12 | $25.42 | 18532 |
| 2021-10-15 | 25.05 | $25.60 | 13700 |
| 2021-10-14 | 24.93 | $25.41 | 16500 |
| 2021-10-13 | 24.83 | $25.20 | 13900 |
| 2021-10-12 | 24.76 | $24.92 | 14900 |
| 2021-10-11 | 24.73 | $24.90 | 6532 |
| 2021-10-08 | 24.71 | $24.92 | 4500 |
| 2021-10-07 | 24.68 | $24.83 | 7300 |
| 2021-10-06 | 24.66 | $24.64 | 16804 |
| 2021-10-05 | 24.68 | $24.85 | 45000 |
| 2021-10-04 | 24.66 | $24.71 | 50300 |
| 2021-10-01 | 24.67 | $24.68 | 29839 |
| 2021-09-30 | 24.69 | $24.52 | 16100 |
| 2021-09-29 | 24.75 | $24.52 | 16034 |
| 2021-09-28 | 24.82 | $24.55 | 42933 |
| 2021-09-27 | 24.89 | $24.96 | 19100 |
| 2021-09-24 | 24.89 | $24.86 | 13116 |
| 2021-09-23 | 24.91 | $25.13 | 10125 |
| 2021-09-22 | 24.87 | $24.84 | 17230 |
| 2021-09-21 | 24.89 | $24.58 | 46100 |
| 2021-09-20 | 24.97 | $24.31 | 48700 |
| 2021-09-17 | 25.13 | $24.73 | 6300 |
| 2021-09-16 | 25.21 | $25.14 | 21100 |
| 2021-09-15 | 25.23 | $25.17 | 20700 |
| 2021-09-14 | 25.24 | $25.08 | 22613 |
| 2021-09-13 | 25.28 | $25.27 | 10800 |
| 2021-09-10 | 25.27 | $25.04 | 6500 |
| 2021-09-09 | 25.32 | $25.08 | 20808 |
| 2021-09-08 | 25.37 | $25.19 | 8646 |
| 2021-09-07 | 25.39 | $25.34 | 21615 |
| 2021-09-03 | 25.39 | $25.56 | 9600 |
| 2021-09-02 | 25.35 | $25.53 | 10418 |
| 2021-09-01 | 25.30 | $25.38 | 18300 |
| 2021-08-31 | 25.28 | $25.23 | 3.2M |
| 2021-08-30 | 25.28 | $25.32 | 27827 |
| 2021-08-27 | 25.27 | $25.35 | 13200 |
| 2021-08-26 | 25.24 | $25.20 | 589042 |
| 2021-08-25 | 25.25 | $25.31 | 12130 |
| 2021-08-24 | 25.23 | $25.13 | 14800 |
| 2021-08-23 | 25.24 | $25.15 | 8700 |
| 2021-08-20 | 25.26 | $24.88 | 32902 |
| 2021-08-19 | 25.33 | $24.82 | 34848 |
| 2021-08-18 | 25.42 | $25.24 | 26200 |
| 2021-08-17 | 25.44 | $25.31 | 20324 |
| 2021-08-16 | 25.45 | $25.54 | 53922 |
| 2021-08-13 | 25.41 | $25.68 | 12902 |
| 2021-08-12 | 25.34 | $25.58 | 4000 |
| 2021-08-11 | 25.27 | $25.71 | 9439 |
| 2021-08-10 | 25.16 | $25.45 | 8824 |
| 2021-08-09 | 25.09 | $25.26 | 9527 |
| 2021-08-06 | 25.05 | $25.27 | 6700 |
| 2021-08-05 | 25.00 | $25.39 | 11000 |
| 2021-08-04 | 24.92 | $25.27 | 13549 |
| 2021-08-03 | 24.85 | $25.34 | 18240 |
| 2021-08-02 | 24.75 | $25.03 | 18513 |
| 2021-07-30 | 24.71 | $24.94 | 6823 |
| 2021-07-29 | 24.67 | $25.14 | 15249 |
| 2021-07-28 | 24.59 | $24.89 | 264842 |
| 2021-07-27 | 24.55 | $24.90 | 14634 |
| 2021-07-26 | 24.51 | $24.84 | 13548 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.15
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.31
Average
27.16
Maximum
37.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.15 | $36.29 | 25802 |
| 2026-07-23 | 36.07 | $35.89 | 28837 |
| 2026-07-22 | 36.09 | $36.37 | 29401 |
| 2026-07-21 | 35.96 | $35.99 | 34925 |
| 2026-07-20 | 35.93 | $35.70 | 38241 |
| 2026-07-17 | 35.97 | $36.16 | 31400 |
| 2026-07-16 | 35.88 | $36.11 | 29635 |
| 2026-07-15 | 35.78 | $35.97 | 36821 |
| 2026-07-14 | 35.70 | $35.61 | 21800 |
| 2026-07-13 | 35.72 | $35.60 | 27800 |
| 2026-07-10 | 35.75 | $35.78 | 63736 |
| 2026-07-09 | 35.72 | $35.60 | 23611 |
| 2026-07-08 | 35.75 | $35.68 | 26800 |
| 2026-07-07 | 35.75 | $36.06 | 162700 |
| 2026-07-06 | 35.63 | $36.20 | 44219 |
| 2026-07-02 | 35.45 | $36.12 | 133728 |
| 2026-07-01 | 35.24 | $35.25 | 58300 |
| 2026-06-30 | 35.28 | $35.29 | 43900 |
| 2026-06-29 | 35.30 | $35.34 | 223200 |
| 2026-06-26 | 35.32 | $35.04 | 40128 |
| 2026-06-25 | 35.45 | $35.65 | 29741 |
| 2026-06-24 | 35.40 | $35.25 | 39835 |
| 2026-06-23 | 35.48 | $35.30 | 50600 |
| 2026-06-22 | 35.56 | $35.46 | 52900 |
| 2026-06-18 | 35.60 | $35.28 | 36900 |
| 2026-06-17 | 35.72 | $35.60 | 77643 |
| 2026-06-16 | 35.75 | $36.04 | 43643 |
| 2026-06-15 | 35.66 | $35.82 | 395400 |
| 2026-06-12 | 35.61 | $36.08 | 55300 |
| 2026-06-11 | 35.48 | $35.86 | 31336 |
| 2026-06-10 | 35.38 | $35.04 | 77300 |
| 2026-06-09 | 35.53 | $35.41 | 25500 |
| 2026-06-08 | 35.59 | $35.45 | 49900 |
| 2026-06-05 | 35.66 | $35.41 | 43313 |
| 2026-06-04 | 35.75 | $35.81 | 30400 |
| 2026-06-03 | 35.74 | $35.42 | 33300 |
| 2026-06-02 | 35.85 | $35.86 | 87600 |
| 2026-06-01 | 35.84 | $35.61 | 48512 |
| 2026-05-29 | 35.91 | $35.84 | 45030 |
| 2026-05-28 | 35.92 | $35.85 | 41500 |
| 2026-05-27 | 35.92 | $36.14 | 40900 |
| 2026-05-26 | 35.84 | $36.18 | 31634 |
| 2026-05-22 | 35.73 | $35.95 | 32248 |
| 2026-05-21 | 35.66 | $36.13 | 19943 |
| 2026-05-20 | 35.52 | $35.98 | 43648 |
| 2026-05-19 | 35.41 | $35.39 | 20200 |
| 2026-05-18 | 35.45 | $35.62 | 34437 |
| 2026-05-15 | 35.43 | $34.84 | 54345 |
| 2026-05-14 | 35.66 | $35.64 | 103013 |
| 2026-05-13 | 35.69 | $35.78 | 43333 |
| 2026-05-12 | 35.68 | $35.63 | 22000 |
| 2026-05-11 | 35.72 | $35.65 | 224000 |
| 2026-05-08 | 35.75 | $35.72 | 199400 |
| 2026-05-07 | 35.78 | $35.38 | 73100 |
| 2026-05-06 | 35.92 | $36.28 | 796500 |
| 2026-05-05 | 35.80 | $35.56 | 155800 |
| 2026-05-04 | 35.88 | $35.55 | 1.4M |
| 2026-05-01 | 35.99 | $36.02 | 31711 |
| 2026-04-30 | 35.97 | $36.05 | 629500 |
| 2026-04-29 | 35.93 | $35.13 | 66100 |
| 2026-04-28 | 36.17 | $35.63 | 26500 |
| 2026-04-27 | 36.31 | $35.70 | 24043 |
| 2026-04-24 | 36.44 | $35.92 | 29419 |
| 2026-04-23 | 36.54 | $35.81 | 27300 |
| 2026-04-22 | 36.68 | $36.13 | 47944 |
| 2026-04-21 | 36.74 | $35.92 | 41400 |
| 2026-04-20 | 36.88 | $36.63 | 29222 |
| 2026-04-17 | 36.80 | $36.91 | 40606 |
| 2026-04-16 | 36.62 | $36.57 | 86800 |
| 2026-04-15 | 36.49 | $36.50 | 83820 |
| 2026-04-14 | 36.35 | $36.76 | 52302 |
| 2026-04-13 | 36.08 | $36.62 | 28544 |
| 2026-04-10 | 35.80 | $36.42 | 27027 |
| 2026-04-09 | 35.51 | $36.40 | 59600 |
| 2026-04-08 | 35.16 | $36.49 | 66900 |
| 2026-04-07 | 34.70 | $35.26 | 137935 |
| 2026-04-06 | 34.54 | $35.50 | 65900 |
| 2026-04-02 | 34.26 | $35.20 | 119145 |
| 2026-04-01 | 34.03 | $35.32 | 107511 |
| 2026-03-31 | 33.71 | $34.76 | 51200 |
| 2026-03-30 | 33.51 | $33.85 | 39100 |
| 2026-03-27 | 33.57 | $33.69 | 56200 |
| 2026-03-26 | 33.70 | $33.73 | 49300 |
| 2026-03-25 | 33.86 | $34.43 | 61206 |
| 2026-03-24 | 33.84 | $33.90 | 145232 |
| 2026-03-23 | 34.00 | $33.99 | 46300 |
| 2026-03-20 | 34.18 | $33.41 | 93216 |
| 2026-03-19 | 34.59 | $34.43 | 224342 |
| 2026-03-18 | 34.77 | $34.62 | 66642 |
| 2026-03-17 | 34.95 | $35.26 | 83600 |
| 2026-03-16 | 34.96 | $35.12 | 27700 |
| 2026-03-13 | 35.03 | $34.54 | 38000 |
| 2026-03-12 | 35.30 | $34.98 | 73605 |
| 2026-03-11 | 35.50 | $35.33 | 335800 |
| 2026-03-10 | 35.63 | $35.40 | 83526 |
| 2026-03-09 | 35.78 | $35.23 | 62637 |
| 2026-03-06 | 36.01 | $35.15 | 161828 |
| 2026-03-05 | 36.32 | $35.28 | 4.1M |
| 2026-03-04 | 36.65 | $35.95 | 177215 |
| 2026-03-03 | 36.84 | $35.74 | 983500 |
| 2026-03-02 | 37.13 | $36.75 | 79611 |
| 2026-02-27 | 37.16 | $37.23 | 77744 |
| 2026-02-26 | 37.03 | $37.16 | 109300 |
| 2026-02-25 | 36.89 | $37.15 | 42510 |
| 2026-02-24 | 36.71 | $36.68 | 48374 |
| 2026-02-23 | 36.63 | $36.53 | 111521 |
| 2026-02-20 | 36.57 | $36.63 | 45422 |
| 2026-02-19 | 36.46 | $36.42 | 73949 |
| 2026-02-18 | 36.38 | $36.51 | 67745 |
| 2026-02-17 | 36.26 | $36.27 | 73900 |
| 2026-02-13 | 36.17 | $36.07 | 72811 |
| 2026-02-12 | 36.12 | $35.93 | 111219 |
| 2026-02-11 | 36.10 | $36.19 | 65400 |
| 2026-02-10 | 35.98 | $35.83 | 52400 |
| 2026-02-09 | 35.94 | $35.99 | 56334 |
| 2026-02-06 | 35.84 | $35.87 | 62900 |
| 2026-02-05 | 35.74 | $35.16 | 87900 |
| 2026-02-04 | 35.84 | $35.95 | 124568 |
| 2026-02-03 | 35.71 | $35.68 | 525100 |
| 2026-02-02 | 35.62 | $35.66 | 71501 |
| 2026-01-30 | 35.50 | $35.37 | 55735 |
| 2026-01-29 | 35.45 | $35.57 | 57600 |
| 2026-01-28 | 35.32 | $35.44 | 80672 |
| 2026-01-27 | 35.19 | $35.67 | 63500 |
| 2026-01-26 | 34.95 | $35.12 | 74500 |
| 2026-01-23 | 34.83 | $34.97 | 71200 |
| 2026-01-22 | 34.72 | $34.58 | 61537 |
| 2026-01-21 | 34.71 | $34.67 | 138700 |
| 2026-01-20 | 34.66 | $34.30 | 97548 |
| 2026-01-16 | 34.71 | $34.64 | 182625 |
| 2026-01-15 | 34.66 | $34.57 | 5.4M |
| 2026-01-14 | 34.62 | $34.71 | 53633 |
| 2026-01-13 | 34.52 | $34.47 | 43717 |
| 2026-01-12 | 34.46 | $34.54 | 80664 |
| 2026-01-09 | 34.36 | $34.37 | 63746 |
| 2026-01-08 | 34.29 | $34.19 | 30200 |
| 2026-01-07 | 34.25 | $34.13 | 146800 |
| 2026-01-06 | 34.22 | $34.45 | 45904 |
| 2026-01-05 | 34.08 | $34.29 | 362600 |
| 2026-01-02 | 33.95 | $34.04 | 45800 |
| 2025-12-31 | 33.87 | $33.75 | 31813 |
| 2025-12-30 | 33.86 | $33.82 | 39303 |
| 2025-12-29 | 33.82 | $33.72 | 47100 |
| 2025-12-26 | 33.79 | $33.88 | 39239 |
| 2025-12-24 | 33.71 | $33.69 | 43600 |
| 2025-12-23 | 33.66 | $33.67 | 157613 |
| 2025-12-22 | 33.61 | $33.57 | 86400 |
| 2025-12-19 | 33.57 | $33.38 | 77200 |
| 2025-12-18 | 33.58 | $33.73 | 29000 |
| 2025-12-17 | 33.48 | $33.55 | 187013 |
| 2025-12-16 | 33.41 | $33.44 | 28631 |
| 2025-12-15 | 33.35 | $33.55 | 201900 |
| 2025-12-12 | 33.24 | $33.19 | 45700 |
| 2025-12-11 | 33.22 | $33.45 | 38700 |
| 2025-12-10 | 33.11 | $33.29 | 43344 |
| 2025-12-09 | 33.02 | $32.83 | 84400 |
| 2025-12-08 | 33.06 | $33.02 | 41418 |
| 2025-12-05 | 33.05 | $33.09 | 106049 |
| 2025-12-04 | 33.00 | $33.29 | 67500 |
| 2025-12-03 | 32.89 | $33.27 | 70900 |
| 2025-12-02 | 32.75 | $32.99 | 603342 |
| 2025-12-01 | 32.66 | $32.94 | 37242 |
| 2025-11-28 | 32.58 | $33.11 | 15500 |
| 2025-11-26 | 32.43 | $32.98 | 100325 |
| 2025-11-25 | 32.28 | $32.62 | 174430 |
| 2025-11-24 | 32.22 | $32.17 | 90001 |
| 2025-11-21 | 32.29 | $32.26 | 151900 |
| 2025-11-20 | 32.35 | $31.71 | 38400 |
| 2025-11-19 | 32.60 | $31.99 | 178200 |
| 2025-11-18 | 32.82 | $32.32 | 83241 |
| 2025-11-17 | 32.98 | $32.54 | 110100 |
| 2025-11-14 | 33.11 | $32.82 | 71416 |
| 2025-11-13 | 33.17 | $33.01 | 164800 |
| 2025-11-12 | 33.18 | $33.35 | 21200 |
| 2025-11-11 | 33.08 | $33.42 | 33800 |
| 2025-11-10 | 32.93 | $33.27 | 57423 |
| 2025-11-07 | 32.80 | $32.87 | 67700 |
| 2025-11-06 | 32.76 | $32.74 | 232207 |
| 2025-11-05 | 32.75 | $32.69 | 121711 |
| 2025-11-04 | 32.76 | $32.39 | 102925 |
| 2025-11-03 | 32.86 | $32.66 | 27136 |
| 2025-10-31 | 32.90 | $32.78 | 41425 |
| 2025-10-30 | 32.90 | $32.84 | 92600 |
| 2025-10-29 | 32.88 | $32.92 | 44840 |
| 2025-10-28 | 32.82 | $32.96 | 50329 |
| 2025-10-27 | 32.74 | $33.02 | 23400 |
| 2025-10-24 | 32.62 | $32.89 | 67200 |
| 2025-10-23 | 32.51 | $32.74 | 72321 |
| 2025-10-22 | 32.43 | $32.61 | 2.6M |
| 2025-10-21 | 32.36 | $32.28 | 35000 |
| 2025-10-20 | 32.39 | $32.43 | 58615 |
| 2025-10-17 | 32.37 | $32.29 | 1.4M |
| 2025-10-16 | 32.40 | $32.31 | 125632 |
| 2025-10-15 | 32.42 | $32.30 | 51232 |
| 2025-10-14 | 32.44 | $32.35 | 43400 |
| 2025-10-13 | 32.45 | $32.26 | 45621 |
| 2025-10-10 | 32.50 | $32.07 | 80300 |
| 2025-10-09 | 32.61 | $32.35 | 36100 |
| 2025-10-08 | 32.65 | $32.78 | 39707 |
| 2025-10-07 | 32.56 | $32.64 | 43709 |
| 2025-10-06 | 32.50 | $32.65 | 63639 |
| 2025-10-03 | 32.41 | $32.75 | 69008 |
| 2025-10-02 | 32.27 | $32.50 | 40339 |
| 2025-10-01 | 32.17 | $32.65 | 448727 |
| 2025-09-30 | 32.01 | $32.31 | 33500 |
| 2025-09-29 | 31.92 | $32.05 | 44400 |
| 2025-09-26 | 31.88 | $31.97 | 49400 |
| 2025-09-25 | 31.87 | $31.58 | 28744 |
| 2025-09-24 | 31.98 | $31.82 | 1.5M |
| 2025-09-23 | 32.03 | $31.87 | 64715 |
| 2025-09-22 | 32.08 | $31.99 | 280600 |
| 2025-09-19 | 32.10 | $31.82 | 38423 |
| 2025-09-18 | 32.18 | $32.02 | 68600 |
| 2025-09-17 | 32.21 | $32.14 | 69800 |
| 2025-09-16 | 32.21 | $32.13 | 187131 |
| 2025-09-15 | 32.20 | $32.31 | 77200 |
| 2025-09-12 | 32.13 | $32.14 | 41738 |
| 2025-09-11 | 32.10 | $32.35 | 50236 |
| 2025-09-10 | 32.00 | $32.00 | 27820 |
| 2025-09-09 | 31.97 | $32.02 | 347400 |
| 2025-09-08 | 31.94 | $31.99 | 24200 |
| 2025-09-05 | 31.90 | $31.93 | 47200 |
| 2025-09-04 | 31.88 | $31.76 | 59905 |
| 2025-09-03 | 31.89 | $31.60 | 31124 |
| 2025-09-02 | 31.97 | $31.37 | 40000 |
| 2025-08-29 | 32.12 | $31.84 | 23400 |
| 2025-08-28 | 32.16 | $31.90 | 82323 |
| 2025-08-27 | 32.18 | $31.96 | 40100 |
| 2025-08-26 | 32.18 | $32.09 | 35500 |
| 2025-08-25 | 32.13 | $32.06 | 44733 |
| 2025-08-22 | 32.08 | $32.30 | 24009 |
| 2025-08-21 | 31.93 | $31.95 | 588600 |
| 2025-08-20 | 31.86 | $32.08 | 52300 |
| 2025-08-19 | 31.72 | $31.67 | 163706 |
| 2025-08-18 | 31.68 | $31.70 | 115600 |
| 2025-08-15 | 31.62 | $31.68 | 53604 |
| 2025-08-14 | 31.54 | $31.88 | 31614 |
| 2025-08-13 | 31.38 | $31.76 | 41991 |
| 2025-08-12 | 31.22 | $31.54 | 127717 |
| 2025-08-11 | 31.10 | $31.24 | 33836 |
| 2025-08-08 | 31.04 | $31.18 | 47135 |
| 2025-08-07 | 30.98 | $31.12 | 60500 |
| 2025-08-06 | 30.93 | $31.05 | 88430 |
| 2025-08-05 | 30.89 | $30.96 | 208900 |
| 2025-08-04 | 30.88 | $30.91 | 39100 |
| 2025-08-01 | 30.87 | $30.71 | 866409 |
| 2025-07-31 | 30.92 | $30.59 | 531300 |
| 2025-07-30 | 31.02 | $30.75 | 57503 |
| 2025-07-29 | 31.10 | $31.00 | 57105 |
| 2025-07-28 | 31.10 | $30.87 | 327119 |
| 2025-07-25 | 31.15 | $31.29 | 34200 |
| 2025-07-24 | 31.07 | $31.35 | 48241 |
| 2025-07-23 | 30.95 | $31.47 | 28600 |
| 2025-07-22 | 30.77 | $31.13 | 43646 |
| 2025-07-21 | 30.66 | $30.84 | 37200 |
| 2025-07-18 | 30.61 | $30.63 | 1.0M |
| 2025-07-17 | 30.62 | $30.64 | 58630 |
| 2025-07-16 | 30.62 | $30.64 | 66000 |
| 2025-07-15 | 30.63 | $30.45 | 46800 |
| 2025-07-14 | 30.70 | $30.78 | 48434 |
| 2025-07-11 | 30.68 | $30.77 | 36200 |
| 2025-07-10 | 30.66 | $31.04 | 64600 |
| 2025-07-09 | 30.54 | $30.78 | 37500 |
| 2025-07-08 | 30.49 | $30.69 | 154800 |
| 2025-07-07 | 30.45 | $30.37 | 76036 |
| 2025-07-03 | 30.51 | $30.65 | 51700 |
| 2025-07-02 | 30.49 | $30.50 | 96547 |
| 2025-07-01 | 30.52 | $30.73 | 46700 |
| 2025-06-30 | 30.47 | $30.63 | 54722 |
| 2025-06-27 | 30.46 | $30.54 | 161842 |
| 2025-06-26 | 30.46 | $30.61 | 58445 |
| 2025-06-25 | 30.45 | $30.23 | 49800 |
| 2025-06-24 | 30.56 | $30.33 | 48822 |
| 2025-06-23 | 30.65 | $30.21 | 75005 |
| 2025-06-20 | 30.81 | $29.89 | 123600 |
| 2025-06-18 | 31.09 | $30.73 | 67000 |
| 2025-06-17 | 31.18 | $30.75 | 42635 |
| 2025-06-16 | 31.26 | $31.06 | 54621 |
| 2025-06-13 | 31.26 | $31.03 | 79045 |
| 2025-06-12 | 31.27 | $31.30 | 25800 |
| 2025-06-11 | 31.18 | $30.99 | 50800 |
| 2025-06-10 | 31.17 | $30.97 | 97705 |
| 2025-06-09 | 31.15 | $30.97 | 99300 |
| 2025-06-06 | 31.12 | $31.03 | 38100 |
| 2025-06-05 | 31.05 | $30.91 | 56800 |
| 2025-06-04 | 31.00 | $30.87 | 123200 |
| 2025-06-03 | 30.95 | $30.75 | 72641 |
| 2025-06-02 | 30.91 | $30.87 | 62300 |
| 2025-05-30 | 30.81 | $30.66 | 66600 |
| 2025-05-29 | 30.76 | $30.54 | 60600 |
| 2025-05-28 | 30.72 | $30.45 | 41734 |
| 2025-05-27 | 30.69 | $30.76 | 187500 |
| 2025-05-23 | 30.55 | $30.59 | 42837 |
| 2025-05-22 | 30.42 | $30.37 | 59700 |
| 2025-05-21 | 30.32 | $30.29 | 164800 |
| 2025-05-20 | 30.22 | $30.48 | 85644 |
| 2025-05-19 | 30.03 | $30.23 | 48500 |
| 2025-05-16 | 29.87 | $29.90 | 40500 |
| 2025-05-15 | 29.77 | $29.79 | 55800 |
| 2025-05-14 | 29.68 | $29.40 | 83900 |
| 2025-05-13 | 29.68 | $29.54 | 71121 |
| 2025-05-12 | 29.63 | $29.33 | 52314 |
| 2025-05-09 | 29.64 | $29.35 | 44400 |
| 2025-05-08 | 29.63 | $29.26 | 172746 |
| 2025-05-07 | 29.63 | $29.40 | 25109 |
| 2025-05-06 | 29.59 | $29.52 | 77512 |
| 2025-05-05 | 29.49 | $29.62 | 104800 |
| 2025-05-02 | 29.33 | $29.57 | 473905 |
| 2025-05-01 | 29.15 | $29.03 | 794535 |
| 2025-04-30 | 29.09 | $29.15 | 58657 |
| 2025-04-29 | 28.97 | $29.37 | 56100 |
| 2025-04-28 | 28.74 | $29.20 | 50920 |
| 2025-04-25 | 28.52 | $29.03 | 27600 |
| 2025-04-24 | 28.30 | $29.00 | 23800 |
| 2025-04-23 | 28.04 | $28.73 | 30700 |
| 2025-04-22 | 27.80 | $28.73 | 39000 |
| 2025-04-21 | 27.52 | $28.17 | 85800 |
| 2025-04-17 | 27.36 | $28.30 | 650135 |
| 2025-04-16 | 27.12 | $27.92 | 66403 |
| 2025-04-15 | 26.95 | $28.10 | 59427 |
| 2025-04-14 | 26.71 | $27.64 | 119905 |
| 2025-04-11 | 26.56 | $27.28 | 130422 |
| 2025-04-10 | 26.51 | $26.51 | 985800 |
| 2025-04-09 | 26.70 | $27.04 | 143917 |
| 2025-04-08 | 26.78 | $25.34 | 111900 |
| 2025-04-07 | 27.43 | $25.62 | 123627 |
| 2025-04-04 | 28.13 | $26.53 | 105900 |
| 2025-04-03 | 28.71 | $28.54 | 108400 |
| 2025-04-02 | 28.77 | $28.75 | 613947 |
| 2025-04-01 | 28.79 | $28.67 | 155852 |
| 2025-03-31 | 28.83 | $28.66 | 30430 |
| 2025-03-28 | 28.88 | $28.83 | 42832 |
| 2025-03-27 | 28.88 | $28.86 | 52905 |
| 2025-03-26 | 28.88 | $28.68 | 51535 |
| 2025-03-25 | 28.93 | $28.81 | 111800 |
| 2025-03-24 | 28.94 | $28.72 | 91500 |
| 2025-03-21 | 28.99 | $28.70 | 65202 |
| 2025-03-20 | 29.05 | $29.03 | 24300 |
| 2025-03-19 | 29.01 | $29.13 | 65300 |
| 2025-03-18 | 28.93 | $29.01 | 51866 |
| 2025-03-17 | 28.86 | $29.05 | 99500 |
| 2025-03-14 | 28.76 | $28.84 | 89805 |
| 2025-03-13 | 28.71 | $28.41 | 105700 |
| 2025-03-12 | 28.77 | $28.49 | 880100 |
| 2025-03-11 | 28.82 | $28.35 | 56646 |
| 2025-03-10 | 28.92 | $28.35 | 53400 |
| 2025-03-07 | 29.03 | $29.04 | 156100 |
| 2025-03-06 | 28.95 | $28.66 | 182823 |
| 2025-03-05 | 28.96 | $29.17 | 96100 |
| 2025-03-04 | 28.80 | $28.88 | 503248 |
| 2025-03-03 | 28.69 | $28.85 | 201209 |
| 2025-02-28 | 28.57 | $28.58 | 47503 |
| 2025-02-27 | 28.49 | $28.35 | 64245 |
| 2025-02-26 | 28.47 | $28.35 | 37000 |
| 2025-02-25 | 28.44 | $28.27 | 63100 |
| 2025-02-24 | 28.41 | $28.03 | 43100 |
| 2025-02-21 | 28.46 | $28.00 | 80700 |
| 2025-02-20 | 28.51 | $28.24 | 126340 |
| 2025-02-19 | 28.49 | $28.27 | 115800 |
| 2025-02-18 | 28.45 | $28.47 | 91742 |
| 2025-02-14 | 28.33 | $28.22 | 36045 |
| 2025-02-13 | 28.25 | $28.29 | 58700 |
| 2025-02-12 | 28.13 | $28.19 | 55800 |
| 2025-02-11 | 28.01 | $28.05 | 78100 |
| 2025-02-10 | 27.89 | $27.85 | 114300 |
| 2025-02-07 | 27.81 | $27.67 | 97500 |
| 2025-02-06 | 27.76 | $27.80 | 52600 |
| 2025-02-05 | 27.65 | $27.76 | 69600 |
| 2025-02-04 | 27.52 | $27.39 | 431100 |
| 2025-02-03 | 27.48 | $27.22 | 244945 |
| 2025-01-31 | 27.48 | $27.49 | 173915 |
| 2025-01-30 | 27.38 | $27.64 | 186932 |
| 2025-01-29 | 27.21 | $27.25 | 48400 |
| 2025-01-28 | 27.13 | $27.25 | 86202 |
| 2025-01-27 | 27.02 | $27.34 | 280217 |
| 2025-01-24 | 26.85 | $27.22 | 85714 |
| 2025-01-23 | 26.68 | $27.21 | 621200 |
| 2025-01-22 | 26.48 | $26.98 | 65047 |
| 2025-01-21 | 26.31 | $27.15 | 115800 |
| 2025-01-17 | 26.05 | $26.59 | 100600 |
| 2025-01-16 | 25.91 | $26.44 | 114000 |
| 2025-01-15 | 25.80 | $26.14 | 531748 |
| 2025-01-14 | 25.76 | $25.74 | 95900 |
| 2025-01-13 | 25.84 | $25.73 | 195300 |
| 2025-01-10 | 25.95 | $25.88 | 373048 |
| 2025-01-08 | 26.04 | $26.19 | 130111 |
| 2025-01-07 | 26.06 | $26.31 | 266600 |
| 2025-01-06 | 26.05 | $26.32 | 314142 |
| 2025-01-03 | 26.05 | $26.22 | 524013 |
| 2025-01-02 | 26.08 | $26.14 | 233200 |
| 2024-12-31 | 26.15 | $26.19 | 91148 |
| 2024-12-30 | 26.22 | $26.19 | 105900 |
| 2024-12-27 | 26.32 | $26.21 | 602400 |
| 2024-12-26 | 26.43 | $26.42 | 45000 |
| 2024-12-24 | 26.51 | $26.36 | 35432 |
| 2024-12-23 | 26.64 | $26.17 | 117642 |
| 2024-12-20 | 26.85 | $26.08 | 219000 |
| 2024-12-19 | 27.15 | $26.57 | 77300 |
| 2024-12-18 | 27.35 | $26.67 | 149000 |
| 2024-12-17 | 27.57 | $27.29 | 70200 |
| 2024-12-16 | 27.64 | $27.37 | 42022 |
| 2024-12-13 | 27.70 | $27.40 | 35400 |
| 2024-12-12 | 27.75 | $27.54 | 522317 |
| 2024-12-11 | 27.78 | $27.76 | 123340 |
| 2024-12-10 | 27.73 | $27.57 | 47107 |
| 2024-12-09 | 27.74 | $27.75 | 139943 |
| 2024-12-06 | 27.68 | $27.70 | 60423 |
| 2024-12-05 | 27.63 | $27.91 | 524900 |
| 2024-12-04 | 27.50 | $27.66 | 60800 |
| 2024-12-03 | 27.41 | $27.71 | 38608 |
| 2024-12-02 | 27.29 | $27.57 | 47503 |
| 2024-11-29 | 27.19 | $27.65 | 547824 |
| 2024-11-27 | 27.04 | $27.46 | 32900 |
| 2024-11-26 | 26.92 | $27.19 | 104249 |
| 2024-11-25 | 26.86 | $27.33 | 27044 |
| 2024-11-22 | 26.74 | $27.16 | 43044 |
| 2024-11-21 | 26.67 | $26.96 | 774300 |
| 2024-11-20 | 26.64 | $26.85 | 55400 |
| 2024-11-19 | 26.64 | $26.83 | 385800 |
| 2024-11-18 | 26.66 | $26.88 | 28200 |
| 2024-11-15 | 26.67 | $26.66 | 26005 |
| 2024-11-14 | 26.77 | $26.63 | 569100 |
| 2024-11-13 | 26.89 | $26.66 | 51021 |
| 2024-11-12 | 27.05 | $26.70 | 34224 |
| 2024-11-11 | 27.22 | $27.18 | 57020 |
| 2024-11-08 | 27.29 | $27.20 | 40300 |
| 2024-11-07 | 27.37 | $27.63 | 650238 |
| 2024-11-06 | 27.34 | $27.37 | 201800 |
| 2024-11-05 | 27.38 | $27.65 | 23000 |
| 2024-11-04 | 27.35 | $27.42 | 22800 |
| 2024-11-01 | 27.39 | $27.35 | 349300 |
| 2024-10-31 | 27.47 | $27.22 | 93800 |
| 2024-10-30 | 27.61 | $27.46 | 21902 |
| 2024-10-29 | 27.70 | $27.61 | 44338 |
| 2024-10-28 | 27.77 | $27.92 | 40500 |
| 2024-10-25 | 27.76 | $27.64 | 202636 |
| 2024-10-24 | 27.84 | $27.82 | 683000 |
| 2024-10-23 | 27.88 | $27.70 | 24300 |
| 2024-10-22 | 27.96 | $27.97 | 114100 |
| 2024-10-21 | 27.99 | $27.94 | 29900 |
| 2024-10-18 | 28.03 | $28.26 | 31700 |
| 2024-10-17 | 27.97 | $28.20 | 26315 |
| 2024-10-16 | 27.93 | $28.08 | 23047 |
| 2024-10-15 | 27.92 | $27.81 | 83017 |
| 2024-10-14 | 27.99 | $28.09 | 19700 |
| 2024-10-11 | 27.98 | $27.92 | 33500 |
| 2024-10-10 | 28.04 | $27.86 | 61600 |
| 2024-10-09 | 28.12 | $27.97 | 395124 |
| 2024-10-08 | 28.19 | $27.85 | 18747 |
| 2024-10-07 | 28.31 | $27.99 | 16531 |
| 2024-10-04 | 28.42 | $28.21 | 27100 |
| 2024-10-03 | 28.47 | $28.05 | 17600 |
| 2024-10-02 | 28.59 | $28.38 | 97242 |
| 2024-10-01 | 28.62 | $28.39 | 27113 |
| 2024-09-30 | 28.66 | $28.55 | 55600 |
| 2024-09-27 | 28.65 | $28.73 | 21922 |
| 2024-09-26 | 28.57 | $28.76 | 32432 |
| 2024-09-25 | 28.46 | $28.49 | 50810 |
| 2024-09-24 | 28.41 | $28.60 | 53200 |
| 2024-09-23 | 28.32 | $28.42 | 46700 |
| 2024-09-20 | 28.26 | $28.23 | 33024 |
| 2024-09-19 | 28.24 | $28.56 | 25900 |
| 2024-09-18 | 28.10 | $28.10 | 31004 |
| 2024-09-17 | 28.09 | $28.12 | 78013 |
| 2024-09-16 | 28.06 | $28.28 | 58035 |
| 2024-09-13 | 27.97 | $27.95 | 69700 |
| 2024-09-12 | 27.97 | $27.93 | 30838 |
| 2024-09-11 | 27.97 | $27.70 | 56521 |
| 2024-09-10 | 28.04 | $27.70 | 85546 |
| 2024-09-09 | 28.13 | $27.78 | 36400 |
| 2024-09-06 | 28.20 | $27.61 | 38743 |
| 2024-09-05 | 28.34 | $27.91 | 24941 |
| 2024-09-04 | 28.41 | $27.96 | 32131 |
| 2024-09-03 | 28.47 | $27.91 | 23100 |
| 2024-08-30 | 28.56 | $28.44 | 22518 |
| 2024-08-29 | 28.49 | $28.50 | 18838 |
| 2024-08-28 | 28.38 | $28.29 | 46619 |
| 2024-08-27 | 28.30 | $28.49 | 31900 |
| 2024-08-26 | 28.13 | $28.35 | 29700 |
| 2024-08-23 | 27.97 | $28.32 | 25623 |
| 2024-08-22 | 27.77 | $27.88 | 24402 |
| 2024-08-21 | 27.67 | $27.92 | 26407 |
| 2024-08-20 | 27.52 | $27.62 | 20500 |
| 2024-08-19 | 27.43 | $27.89 | 23205 |
| 2024-08-16 | 27.24 | $27.61 | 38500 |
| 2024-08-15 | 27.09 | $27.59 | 32931 |
| 2024-08-14 | 26.91 | $27.37 | 54000 |
| 2024-08-13 | 26.77 | $27.21 | 42324 |
| 2024-08-12 | 26.64 | $26.85 | 39400 |
| 2024-08-09 | 26.60 | $26.79 | 66029 |
| 2024-08-08 | 26.58 | $26.61 | 42447 |
| 2024-08-07 | 26.60 | $26.24 | 91541 |
| 2024-08-06 | 26.76 | $26.15 | 264414 |
| 2024-08-05 | 26.97 | $26.21 | 140325 |
| 2024-08-02 | 27.22 | $26.87 | 37528 |
| 2024-08-01 | 27.31 | $27.08 | 35200 |
| 2024-07-31 | 27.35 | $27.57 | 41729 |
| 2024-07-30 | 27.24 | $27.28 | 84000 |
| 2024-07-29 | 27.20 | $27.31 | 30700 |
| 2024-07-26 | 27.14 | $27.42 | 48700 |
| 2024-07-25 | 27.03 | $26.98 | 66900 |
| 2024-07-24 | 27.03 | $26.85 | 78200 |
| 2024-07-23 | 27.07 | $26.96 | 95500 |
| 2024-07-22 | 27.09 | $27.17 | 48800 |
| 2024-07-19 | 27.04 | $26.97 | 16016 |
| 2024-07-18 | 27.04 | $27.04 | 35300 |
| 2024-07-17 | 27.02 | $27.26 | 44625 |
| 2024-07-16 | 26.93 | $27.26 | 86200 |
| 2024-07-15 | 26.81 | $27.08 | 51748 |
| 2024-07-12 | 26.73 | $27.31 | 29200 |
| 2024-07-11 | 26.56 | $27.02 | 40000 |
| 2024-07-10 | 26.44 | $26.86 | 106100 |
| 2024-07-09 | 26.35 | $26.54 | 54200 |
| 2024-07-08 | 26.35 | $26.71 | 47600 |
| 2024-07-05 | 26.30 | $26.81 | 34722 |
| 2024-07-03 | 26.21 | $26.56 | 23708 |
| 2024-07-02 | 26.19 | $26.27 | 127409 |
| 2024-07-01 | 26.26 | $26.26 | 59305 |
| 2024-06-28 | 26.35 | $26.29 | 573200 |
| 2024-06-27 | 26.46 | $26.32 | 31229 |
| 2024-06-26 | 26.59 | $26.41 | 75400 |
| 2024-06-25 | 26.72 | $26.58 | 26200 |
| 2024-06-24 | 26.84 | $26.73 | 37013 |
| 2024-06-21 | 26.93 | $26.50 | 84801 |
| 2024-06-20 | 27.12 | $27.35 | 50514 |
| 2024-06-18 | 27.09 | $27.08 | 35700 |
| 2024-06-17 | 27.13 | $27.04 | 53500 |
| 2024-06-14 | 27.20 | $27.01 | 67400 |
| 2024-06-13 | 27.29 | $27.17 | 31100 |
| 2024-06-12 | 27.35 | $27.37 | 30603 |
| 2024-06-11 | 27.37 | $27.04 | 40122 |
| 2024-06-10 | 27.49 | $27.36 | 30425 |
| 2024-06-07 | 27.53 | $27.25 | 40701 |
| 2024-06-06 | 27.62 | $27.64 | 76736 |
| 2024-06-05 | 27.60 | $27.53 | 74600 |
| 2024-06-04 | 27.60 | $27.43 | 70200 |
| 2024-06-03 | 27.64 | $27.53 | 74917 |
| 2024-05-31 | 27.66 | $27.58 | 30100 |
| 2024-05-30 | 27.65 | $27.34 | 31511 |
| 2024-05-29 | 27.72 | $27.09 | 67447 |
| 2024-05-28 | 27.88 | $27.49 | 428273 |
| 2024-05-24 | 27.94 | $27.63 | 70100 |
| 2024-05-23 | 27.96 | $27.43 | 100400 |
| 2024-05-22 | 28.04 | $27.71 | 53700 |
| 2024-05-21 | 28.04 | $27.88 | 68600 |
| 2024-05-20 | 27.99 | $27.80 | 37307 |
| 2024-05-17 | 27.93 | $27.90 | 47600 |
| 2024-05-16 | 27.82 | $27.82 | 49500 |
| 2024-05-15 | 27.71 | $27.84 | 91300 |
| 2024-05-14 | 27.55 | $27.63 | 155716 |
| 2024-05-13 | 27.42 | $27.45 | 213000 |
| 2024-05-10 | 27.31 | $27.46 | 72614 |
| 2024-05-09 | 27.16 | $27.39 | 46103 |
| 2024-05-08 | 27.00 | $27.15 | 46744 |
| 2024-05-07 | 26.87 | $27.09 | 944100 |
| 2024-05-06 | 26.72 | $27.01 | 106149 |
| 2024-05-03 | 26.57 | $26.84 | 46042 |
| 2024-05-02 | 26.43 | $26.67 | 92700 |
| 2024-05-01 | 26.31 | $26.29 | 96132 |
| 2024-04-30 | 26.28 | $26.42 | 45600 |
| 2024-04-29 | 26.20 | $26.59 | 49726 |
| 2024-04-26 | 26.05 | $26.47 | 73223 |
| 2024-04-25 | 25.90 | $26.28 | 876700 |
| 2024-04-24 | 25.77 | $26.04 | 49800 |
| 2024-04-23 | 25.70 | $26.09 | 50625 |
| 2024-04-22 | 25.60 | $25.82 | 64002 |
| 2024-04-19 | 25.56 | $25.51 | 54109 |
| 2024-04-18 | 25.61 | $25.44 | 132721 |
| 2024-04-17 | 25.69 | $25.49 | 125800 |
| 2024-04-16 | 25.78 | $25.30 | 171929 |
| 2024-04-15 | 25.95 | $25.62 | 74100 |
| 2024-04-12 | 26.05 | $25.72 | 138349 |
| 2024-04-11 | 26.14 | $25.97 | 113300 |
| 2024-04-10 | 26.17 | $25.99 | 239415 |
| 2024-04-09 | 26.20 | $26.18 | 1.2M |
| 2024-04-08 | 26.17 | $26.12 | 1.9M |
| 2024-04-05 | 26.14 | $26.02 | 204000 |
| 2024-04-04 | 26.14 | $25.94 | 70224 |
| 2024-04-03 | 26.16 | $26.05 | 60348 |
| 2024-04-02 | 26.15 | $25.96 | 87200 |
| 2024-04-01 | 26.16 | $26.05 | 134140 |
| 2024-03-28 | 26.14 | $26.13 | 51835 |
| 2024-03-27 | 26.08 | $26.11 | 57700 |
| 2024-03-26 | 26.01 | $25.96 | 32305 |
| 2024-03-25 | 25.97 | $25.96 | 35231 |
| 2024-03-22 | 25.92 | $25.96 | 58500 |
| 2024-03-21 | 25.85 | $25.95 | 85348 |
| 2024-03-20 | 25.76 | $25.81 | 74507 |
| 2024-03-19 | 25.70 | $25.57 | 62310 |
| 2024-03-18 | 25.69 | $25.48 | 58903 |
| 2024-03-15 | 25.70 | $25.57 | 96714 |
| 2024-03-14 | 25.69 | $25.63 | 35115 |
| 2024-03-13 | 25.65 | $25.79 | 48117 |
| 2024-03-12 | 25.54 | $25.70 | 48300 |
| 2024-03-11 | 25.44 | $25.51 | 109900 |
| 2024-03-08 | 25.37 | $25.47 | 126900 |
| 2024-03-07 | 25.30 | $25.52 | 78338 |
| 2024-03-06 | 25.19 | $25.25 | 159500 |
| 2024-03-05 | 25.14 | $25.08 | 54900 |
| 2024-03-04 | 25.13 | $25.08 | 75747 |
| 2024-03-01 | 25.11 | $25.17 | 52900 |
| 2024-02-29 | 25.07 | $25.02 | 54900 |
| 2024-02-28 | 25.06 | $24.89 | 60800 |
| 2024-02-27 | 25.08 | $25.16 | 121300 |
| 2024-02-26 | 25.02 | $25.12 | 64800 |
| 2024-02-23 | 24.96 | $25.18 | 69500 |
| 2024-02-22 | 24.87 | $25.11 | 62033 |
| 2024-02-21 | 24.78 | $24.92 | 264206 |
| 2024-02-20 | 24.72 | $25.06 | 157200 |
| 2024-02-16 | 24.61 | $24.94 | 87300 |
| 2024-02-15 | 24.52 | $24.72 | 84500 |
| 2024-02-14 | 24.47 | $24.45 | 732435 |
| 2024-02-13 | 24.51 | $24.17 | 645506 |
| 2024-02-12 | 24.63 | $24.58 | 123000 |
| 2024-02-09 | 24.66 | $24.59 | 62800 |
| 2024-02-08 | 24.70 | $24.66 | 200540 |
| 2024-02-07 | 24.71 | $24.73 | 116445 |
| 2024-02-06 | 24.71 | $24.86 | 79600 |
| 2024-02-05 | 24.67 | $24.52 | 122100 |
| 2024-02-02 | 24.73 | $24.73 | 106203 |
| 2024-02-01 | 24.73 | $24.98 | 232600 |
| 2024-01-31 | 24.65 | $24.70 | 49234 |
| 2024-01-30 | 24.65 | $24.96 | 122300 |
| 2024-01-29 | 24.56 | $24.92 | 57100 |
| 2024-01-26 | 24.47 | $24.87 | 60800 |
| 2024-01-25 | 24.38 | $24.60 | 235203 |
| 2024-01-24 | 24.36 | $24.49 | 141913 |
| 2024-01-23 | 24.37 | $24.41 | 67300 |
| 2024-01-22 | 24.41 | $24.41 | 52100 |
| 2024-01-19 | 24.46 | $24.37 | 201100 |
| 2024-01-18 | 24.53 | $24.35 | 46700 |
| 2024-01-17 | 24.63 | $24.17 | 39200 |
| 2024-01-16 | 24.82 | $24.39 | 102500 |
| 2024-01-12 | 24.97 | $24.89 | 55436 |
| 2024-01-11 | 25.00 | $24.82 | 64028 |
| 2024-01-10 | 25.05 | $24.95 | 42100 |
| 2024-01-09 | 25.08 | $24.94 | 1.0M |
| 2024-01-08 | 25.11 | $25.19 | 62900 |
| 2024-01-05 | 25.07 | $24.93 | 73837 |
| 2024-01-04 | 25.09 | $24.95 | 51500 |
| 2024-01-03 | 25.12 | $24.89 | 177100 |
| 2024-01-02 | 25.17 | $24.87 | 116200 |
| 2023-12-29 | 25.23 | $25.15 | 100900 |
| 2023-12-28 | 25.21 | $25.14 | 106200 |
| 2023-12-27 | 25.18 | $25.28 | 180600 |
| 2023-12-26 | 25.10 | $25.21 | 56623 |
| 2023-12-22 | 25.03 | $25.06 | 133243 |
| 2023-12-21 | 24.98 | $24.98 | 84646 |
| 2023-12-20 | 24.94 | $24.72 | 1.9M |
| 2023-12-19 | 24.97 | $24.89 | 5.0M |
| 2023-12-18 | 24.96 | $24.61 | 115415 |
| 2023-12-15 | 25.02 | $24.49 | 142039 |
| 2023-12-14 | 25.13 | $25.45 | 162500 |
| 2023-12-13 | 24.95 | $25.03 | 56300 |
| 2023-12-12 | 24.87 | $24.74 | 40334 |
| 2023-12-11 | 24.85 | $24.72 | 120246 |
| 2023-12-08 | 24.83 | $24.71 | 41925 |
| 2023-12-07 | 24.80 | $24.65 | 67625 |
| 2023-12-06 | 24.79 | $24.50 | 64100 |
| 2023-12-05 | 24.81 | $24.51 | 116012 |
| 2023-12-04 | 24.82 | $24.68 | 868046 |
| 2023-12-01 | 24.78 | $24.89 | 80614 |
| 2023-11-30 | 24.66 | $24.53 | 62532 |
| 2023-11-29 | 24.62 | $24.49 | 47127 |
| 2023-11-28 | 24.58 | $24.55 | 95900 |
| 2023-11-27 | 24.50 | $24.51 | 76600 |
| 2023-11-24 | 24.42 | $24.60 | 821400 |
| 2023-11-22 | 24.28 | $24.28 | 86200 |
| 2023-11-21 | 24.21 | $24.34 | 126906 |
| 2023-11-20 | 24.10 | $24.31 | 90616 |
| 2023-11-17 | 23.98 | $24.28 | 77714 |
| 2023-11-16 | 23.83 | $23.93 | 1.0M |
| 2023-11-15 | 23.76 | $24.05 | 67202 |
| 2023-11-14 | 23.63 | $24.08 | 54200 |
| 2023-11-13 | 23.46 | $23.61 | 50531 |
| 2023-11-10 | 23.41 | $23.45 | 48500 |
| 2023-11-09 | 23.40 | $23.49 | 76110 |
| 2023-11-08 | 23.37 | $23.50 | 43000 |
| 2023-11-07 | 23.34 | $23.54 | 70800 |
| 2023-11-06 | 23.29 | $23.70 | 81700 |
| 2023-11-03 | 23.17 | $23.68 | 118047 |
| 2023-11-02 | 23.04 | $23.53 | 801533 |
| 2023-11-01 | 22.94 | $23.12 | 339500 |
| 2023-10-31 | 22.94 | $23.00 | 61500 |
| 2023-10-30 | 22.99 | $23.07 | 50505 |
| 2023-10-27 | 23.04 | $22.74 | 89434 |
| 2023-10-26 | 23.20 | $22.96 | 726100 |
| 2023-10-25 | 23.33 | $23.14 | 42727 |
| 2023-10-24 | 23.44 | $23.25 | 210100 |
| 2023-10-23 | 23.54 | $23.23 | 71620 |
| 2023-10-20 | 23.67 | $23.22 | 50320 |
| 2023-10-19 | 23.84 | $23.49 | 58325 |
| 2023-10-18 | 23.96 | $23.75 | 30900 |
| 2023-10-17 | 24.02 | $24.19 | 332100 |
| 2023-10-16 | 23.95 | $24.12 | 62800 |
| 2023-10-13 | 23.89 | $23.89 | 594419 |
| 2023-10-12 | 23.90 | $24.09 | 677300 |
| 2023-10-11 | 23.84 | $24.29 | 51000 |
| 2023-10-10 | 23.70 | $24.19 | 60700 |
| 2023-10-09 | 23.57 | $23.81 | 95200 |
| 2023-10-06 | 23.54 | $23.80 | 65326 |
| 2023-10-05 | 23.50 | $23.48 | 1.2M |
| 2023-10-04 | 23.57 | $23.34 | 78027 |
| 2023-10-03 | 23.69 | $23.32 | 56806 |
| 2023-10-02 | 23.85 | $23.47 | 577800 |
| 2023-09-29 | 24.00 | $23.91 | 44700 |
| 2023-09-28 | 24.05 | $23.98 | 40042 |
| 2023-09-27 | 24.09 | $23.79 | 187300 |
| 2023-09-26 | 24.19 | $23.86 | 219938 |
| 2023-09-25 | 24.29 | $24.05 | 50119 |
| 2023-09-22 | 24.36 | $24.17 | 39900 |
| 2023-09-21 | 24.40 | $24.20 | 22520 |
| 2023-09-20 | 24.45 | $24.50 | 47909 |
| 2023-09-19 | 24.40 | $24.45 | 59500 |
| 2023-09-18 | 24.36 | $24.44 | 32300 |
| 2023-09-15 | 24.31 | $24.56 | 35800 |
| 2023-09-14 | 24.22 | $24.64 | 964300 |
| 2023-09-13 | 24.07 | $24.21 | 24748 |
| 2023-09-12 | 24.04 | $24.19 | 27044 |
| 2023-09-11 | 24.00 | $24.20 | 19700 |
| 2023-09-08 | 23.95 | $24.00 | 21504 |
| 2023-09-07 | 23.96 | $23.90 | 17222 |
| 2023-09-06 | 24.00 | $23.93 | 50234 |
| 2023-09-05 | 24.04 | $24.01 | 39500 |
| 2023-09-01 | 24.07 | $24.28 | 39343 |
| 2023-08-31 | 24.03 | $24.29 | 792218 |
| 2023-08-30 | 23.97 | $24.45 | 536102 |
| 2023-08-29 | 23.85 | $24.36 | 61300 |
| 2023-08-28 | 23.74 | $24.09 | 65325 |
| 2023-08-25 | 23.69 | $23.85 | 41744 |
| 2023-08-24 | 23.72 | $23.69 | 1.7M |
| 2023-08-23 | 23.80 | $23.95 | 40700 |
| 2023-08-22 | 23.83 | $23.75 | 223930 |
| 2023-08-21 | 23.93 | $23.85 | 38144 |
| 2023-08-18 | 24.03 | $23.79 | 1.0M |
| 2023-08-17 | 24.17 | $23.83 | 671508 |
| 2023-08-16 | 24.33 | $23.99 | 40842 |
| 2023-08-15 | 24.49 | $24.10 | 53700 |
| 2023-08-14 | 24.64 | $24.49 | 26300 |
| 2023-08-11 | 24.70 | $24.57 | 28721 |
| 2023-08-10 | 24.75 | $24.71 | 21100 |
| 2023-08-09 | 24.77 | $24.67 | 23335 |
| 2023-08-08 | 24.81 | $24.64 | 41200 |
| 2023-08-07 | 24.86 | $24.74 | 28500 |
| 2023-08-04 | 24.89 | $24.51 | 20204 |
| 2023-08-03 | 25.00 | $24.50 | 35700 |
| 2023-08-02 | 25.13 | $24.51 | 115933 |
| 2023-08-01 | 25.29 | $24.97 | 62635 |
| 2023-07-31 | 25.33 | $25.22 | 37028 |
| 2023-07-28 | 25.30 | $25.19 | 32000 |
| 2023-07-27 | 25.26 | $25.01 | 24100 |
| 2023-07-26 | 25.27 | $25.39 | 22200 |
| 2023-07-25 | 25.16 | $25.28 | 23940 |
| 2023-07-24 | 25.05 | $25.12 | 22900 |
| 2023-07-21 | 24.96 | $25.17 | 16500 |
| 2023-07-20 | 24.84 | $25.10 | 71600 |
| 2023-07-19 | 24.71 | $25.05 | 417049 |
| 2023-07-18 | 24.56 | $24.81 | 43529 |
| 2023-07-17 | 24.46 | $24.75 | 33800 |
| 2023-07-14 | 24.35 | $24.77 | 71501 |
| 2023-07-13 | 24.21 | $24.94 | 59415 |
| 2023-07-12 | 23.99 | $24.55 | 65627 |
| 2023-07-11 | 23.85 | $24.05 | 45300 |
| 2023-07-10 | 23.84 | $23.81 | 46526 |
| 2023-07-07 | 23.90 | $23.76 | 39748 |
| 2023-07-06 | 24.01 | $23.66 | 39600 |
| 2023-07-05 | 24.16 | $24.08 | 203147 |
| 2023-07-03 | 24.23 | $24.36 | 53600 |
| 2023-06-30 | 24.22 | $24.42 | 43200 |
| 2023-06-29 | 24.19 | $24.06 | 40400 |
| 2023-06-28 | 24.27 | $24.16 | 49400 |
| 2023-06-27 | 24.34 | $24.31 | 37915 |
| 2023-06-26 | 24.39 | $24.15 | 47216 |
| 2023-06-23 | 24.49 | $24.14 | 322800 |
| 2023-06-22 | 24.62 | $24.39 | 838800 |
| 2023-06-21 | 24.71 | $24.53 | 58300 |
| 2023-06-20 | 24.76 | $24.57 | 46228 |
| 2023-06-16 | 24.82 | $24.84 | 79714 |
| 2023-06-15 | 24.81 | $25.33 | 654231 |
| 2023-06-14 | 24.63 | $24.93 | 70613 |
| 2023-06-13 | 24.54 | $24.84 | 50500 |
| 2023-06-12 | 24.47 | $24.61 | 85100 |
| 2023-06-09 | 24.45 | $24.69 | 33700 |
| 2023-06-08 | 24.41 | $24.80 | 28945 |
| 2023-06-07 | 24.32 | $24.61 | 31600 |
| 2023-06-06 | 24.28 | $24.63 | 55922 |
| 2023-06-05 | 24.23 | $24.44 | 51425 |
| 2023-06-02 | 24.23 | $24.60 | 60400 |
| 2023-06-01 | 24.18 | $24.24 | 1.2M |
| 2023-05-31 | 24.25 | $24.04 | 117828 |
| 2023-05-30 | 24.39 | $24.22 | 69100 |
| 2023-05-26 | 24.52 | $24.43 | 425000 |
| 2023-05-25 | 24.61 | $24.20 | 640200 |
| 2023-05-24 | 24.80 | $24.38 | 187200 |
| 2023-05-23 | 24.97 | $24.83 | 15400 |
| 2023-05-22 | 25.04 | $25.02 | 30900 |
| 2023-05-19 | 25.06 | $25.09 | 36500 |
| 2023-05-18 | 25.07 | $24.92 | 34020 |
| 2023-05-17 | 25.13 | $25.05 | 74630 |
| 2023-05-16 | 25.16 | $24.93 | 67638 |
| 2023-05-15 | 25.24 | $25.23 | 62300 |
| 2023-05-12 | 25.24 | $24.96 | 39722 |
| 2023-05-11 | 25.32 | $25.05 | 18705 |
| 2023-05-10 | 25.39 | $25.24 | 29300 |
| 2023-05-09 | 25.41 | $25.27 | 29500 |
| 2023-05-08 | 25.43 | $25.40 | 43700 |
| 2023-05-05 | 25.40 | $25.40 | 31540 |
| 2023-05-04 | 25.36 | $25.03 | 37229 |
| 2023-05-03 | 25.43 | $25.09 | 75930 |
| 2023-05-02 | 25.50 | $25.06 | 61100 |
| 2023-05-01 | 25.57 | $25.42 | 42100 |
| 2023-04-28 | 25.55 | $25.49 | 76825 |
| 2023-04-27 | 25.50 | $25.33 | 79200 |
| 2023-04-26 | 25.47 | $25.11 | 60924 |
| 2023-04-25 | 25.51 | $25.07 | 58700 |
| 2023-04-24 | 25.55 | $25.40 | 44340 |
| 2023-04-21 | 25.50 | $25.35 | 35500 |
| 2023-04-20 | 25.44 | $25.29 | 59300 |
| 2023-04-19 | 25.38 | $25.26 | 31542 |
| 2023-04-18 | 25.31 | $25.28 | 31100 |
| 2023-04-17 | 25.21 | $25.14 | 52900 |
| 2023-04-14 | 25.12 | $25.16 | 119100 |
| 2023-04-13 | 25.01 | $25.29 | 154420 |
| 2023-04-12 | 24.81 | $25.01 | 68300 |
| 2023-04-11 | 24.66 | $24.79 | 251547 |
| 2023-04-10 | 24.54 | $24.74 | 139400 |
| 2023-04-06 | 24.41 | $24.74 | 50800 |
| 2023-04-05 | 24.24 | $24.51 | 28400 |
| 2023-04-04 | 24.11 | $24.49 | 65418 |
| 2023-04-03 | 23.95 | $24.53 | 49100 |
| 2023-03-31 | 23.74 | $24.21 | 278900 |
| 2023-03-30 | 23.59 | $24.21 | 861345 |
| 2023-03-29 | 23.41 | $23.89 | 42600 |
| 2023-03-28 | 23.29 | $23.61 | 51800 |
| 2023-03-27 | 23.24 | $23.62 | 83538 |
| 2023-03-24 | 23.18 | $23.31 | 45017 |
| 2023-03-23 | 23.20 | $23.45 | 58600 |
| 2023-03-22 | 23.20 | $23.61 | 103500 |
| 2023-03-21 | 23.15 | $23.63 | 111320 |
| 2023-03-20 | 23.08 | $23.31 | 49100 |
| 2023-03-17 | 23.11 | $22.83 | 1.6M |
| 2023-03-16 | 23.31 | $23.16 | 1.0M |
| 2023-03-15 | 23.45 | $22.83 | 74000 |
| 2023-03-14 | 23.73 | $23.79 | 253038 |
| 2023-03-13 | 23.77 | $23.49 | 93600 |
| 2023-03-10 | 23.92 | $23.66 | 57910 |
| 2023-03-09 | 24.05 | $23.84 | 50000 |
| 2023-03-08 | 24.16 | $24.02 | 76800 |
| 2023-03-07 | 24.23 | $23.90 | 62800 |
| 2023-03-06 | 24.35 | $24.39 | 48900 |
| 2023-03-03 | 24.35 | $24.51 | 57200 |
| 2023-03-02 | 24.31 | $24.37 | 35800 |
| 2023-03-01 | 24.31 | $24.33 | 85436 |
| 2023-02-28 | 24.32 | $24.16 | 35300 |
| 2023-02-27 | 24.38 | $24.44 | 64800 |
| 2023-02-24 | 24.37 | $24.14 | 46000 |
| 2023-02-23 | 24.45 | $24.38 | 29800 |
| 2023-02-22 | 24.47 | $24.28 | 451500 |
| 2023-02-21 | 24.53 | $24.52 | 75724 |
| 2023-02-17 | 24.52 | $24.56 | 59127 |
| 2023-02-16 | 24.49 | $24.46 | 178627 |
| 2023-02-15 | 24.49 | $24.56 | 124300 |
| 2023-02-14 | 24.46 | $24.73 | 54900 |
| 2023-02-13 | 24.36 | $24.56 | 124000 |
| 2023-02-10 | 24.29 | $24.18 | 65400 |
| 2023-02-09 | 24.33 | $24.34 | 56414 |
| 2023-02-08 | 24.32 | $24.19 | 81400 |
| 2023-02-07 | 24.36 | $24.19 | 52900 |
| 2023-02-06 | 24.40 | $23.98 | 42300 |
| 2023-02-03 | 24.52 | $24.20 | 50532 |
| 2023-02-02 | 24.58 | $24.35 | 146712 |
| 2023-02-01 | 24.62 | $24.51 | 80400 |
| 2023-01-31 | 24.60 | $24.40 | 176016 |
| 2023-01-30 | 24.61 | $24.38 | 109800 |
| 2023-01-27 | 24.62 | $24.43 | 94719 |
| 2023-01-26 | 24.61 | $24.53 | 30017 |
| 2023-01-25 | 24.56 | $24.43 | 64111 |
| 2023-01-24 | 24.53 | $24.32 | 337800 |
| 2023-01-23 | 24.52 | $24.52 | 302500 |
| 2023-01-20 | 24.44 | $24.52 | 131400 |
| 2023-01-19 | 24.33 | $24.42 | 1.5M |
| 2023-01-18 | 24.23 | $24.40 | 208300 |
| 2023-01-17 | 24.10 | $24.46 | 150900 |
| 2023-01-13 | 23.92 | $24.41 | 114342 |
| 2023-01-12 | 23.71 | $24.22 | 84939 |
| 2023-01-11 | 23.51 | $23.91 | 56020 |
| 2023-01-10 | 23.37 | $23.81 | 104500 |
| 2023-01-09 | 23.22 | $23.75 | 360500 |
| 2023-01-06 | 23.06 | $23.70 | 162105 |
| 2023-01-05 | 22.89 | $23.08 | 69804 |
| 2023-01-04 | 22.87 | $23.19 | 238200 |
| 2023-01-03 | 22.81 | $22.97 | 119607 |
| 2022-12-30 | 22.82 | $22.88 | 107200 |
| 2022-12-29 | 22.85 | $22.96 | 135900 |
| 2022-12-28 | 22.87 | $22.78 | 296319 |
| 2022-12-27 | 22.96 | $22.95 | 94500 |
| 2022-12-23 | 23.01 | $22.95 | 154041 |
| 2022-12-22 | 23.07 | $22.82 | 2.5M |
| 2022-12-21 | 23.19 | $22.97 | 103506 |
| 2022-12-20 | 23.29 | $22.73 | 130600 |
| 2022-12-19 | 23.48 | $22.63 | 208904 |
| 2022-12-16 | 23.74 | $22.64 | 274400 |
| 2022-12-15 | 24.05 | $23.48 | 226400 |
| 2022-12-14 | 24.16 | $24.00 | 182527 |
| 2022-12-13 | 24.12 | $23.95 | 248900 |
| 2022-12-12 | 24.07 | $23.71 | 242547 |
| 2022-12-09 | 24.08 | $23.66 | 93500 |
| 2022-12-08 | 24.10 | $23.66 | 108825 |
| 2022-12-07 | 24.11 | $23.65 | 169300 |
| 2022-12-06 | 24.12 | $23.71 | 155200 |
| 2022-12-05 | 24.09 | $23.77 | 146700 |
| 2022-12-02 | 24.03 | $23.97 | 413700 |
| 2022-12-01 | 23.88 | $23.92 | 170220 |
| 2022-11-30 | 23.70 | $23.69 | 111633 |
| 2022-11-29 | 23.54 | $23.29 | 83512 |
| 2022-11-28 | 23.46 | $23.11 | 194424 |
| 2022-11-25 | 23.41 | $23.41 | 88715 |
| 2022-11-23 | 23.24 | $23.30 | 137500 |
| 2022-11-22 | 23.05 | $22.95 | 122000 |
| 2022-11-21 | 22.92 | $22.63 | 228100 |
| 2022-11-18 | 22.85 | $22.71 | 157742 |
| 2022-11-17 | 22.73 | $22.58 | 900400 |
| 2022-11-16 | 22.61 | $22.54 | 104300 |
| 2022-11-15 | 22.46 | $22.48 | 120310 |
| 2022-11-14 | 22.30 | $22.34 | 314000 |
| 2022-11-11 | 22.13 | $22.46 | 413247 |
| 2022-11-10 | 21.87 | $22.36 | 1.0M |
| 2022-11-09 | 21.58 | $21.26 | 162734 |
| 2022-11-08 | 21.57 | $21.70 | 954611 |
| 2022-11-07 | 21.42 | $21.55 | 167117 |
| 2022-11-04 | 21.26 | $21.54 | 163448 |
| 2022-11-03 | 21.07 | $20.69 | 1.3M |
| 2022-11-02 | 21.11 | $20.86 | 289000 |
| 2022-11-01 | 21.09 | $21.24 | 79900 |
| 2022-10-31 | 20.94 | $21.00 | 137715 |
| 2022-10-28 | 20.84 | $21.17 | 129634 |
| 2022-10-27 | 20.65 | $21.01 | 890300 |
| 2022-10-26 | 20.46 | $21.00 | 106500 |
| 2022-10-25 | 20.24 | $20.72 | 51400 |
| 2022-10-24 | 20.06 | $20.37 | 114545 |
| 2022-10-21 | 19.95 | $20.34 | 164409 |
| 2022-10-20 | 19.83 | $19.97 | 77600 |
| 2022-10-19 | 19.80 | $19.99 | 82000 |
| 2022-10-18 | 19.77 | $20.25 | 209400 |
| 2022-10-17 | 19.64 | $20.20 | 121700 |
| 2022-10-14 | 19.52 | $19.65 | 81109 |
| 2022-10-13 | 19.54 | $20.06 | 127612 |
| 2022-10-12 | 19.45 | $19.43 | 188239 |
| 2022-10-11 | 19.54 | $19.40 | 225600 |
| 2022-10-10 | 19.68 | $19.78 | 239705 |
| 2022-10-07 | 19.73 | $19.89 | 137329 |
| 2022-10-06 | 19.76 | $20.03 | 102700 |
| 2022-10-05 | 19.77 | $20.53 | 138845 |
| 2022-10-04 | 19.62 | $20.83 | 177000 |
| 2022-10-03 | 19.36 | $20.06 | 408100 |
| 2022-09-30 | 19.31 | $19.57 | 262534 |
| 2022-09-29 | 19.40 | $19.57 | 376423 |
| 2022-09-28 | 19.53 | $19.63 | 236701 |
| 2022-09-27 | 19.69 | $19.16 | 1.9M |
| 2022-09-26 | 20.04 | $19.27 | 554400 |
| 2022-09-23 | 20.45 | $19.61 | 765130 |
| 2022-09-22 | 20.84 | $20.72 | 1.1M |
| 2022-09-21 | 20.98 | $20.83 | 738200 |
| 2022-09-20 | 21.12 | $21.00 | 194402 |
| 2022-09-19 | 21.25 | $21.32 | 237300 |
| 2022-09-16 | 21.31 | $21.24 | 127100 |
| 2022-09-15 | 21.41 | $21.38 | 968349 |
| 2022-09-14 | 21.50 | $21.63 | 107700 |
| 2022-09-13 | 21.53 | $21.65 | 80517 |
| 2022-09-12 | 21.57 | $22.34 | 328300 |
| 2022-09-09 | 21.41 | $21.95 | 310833 |
| 2022-09-08 | 21.35 | $21.41 | 2.2M |
| 2022-09-07 | 21.44 | $21.46 | 103426 |
| 2022-09-06 | 21.55 | $21.48 | 158812 |
| 2022-09-02 | 21.69 | $21.27 | 195524 |
| 2022-09-01 | 21.93 | $21.26 | 1.2M |
| 2022-08-31 | 22.23 | $21.68 | 63529 |
| 2022-08-30 | 22.46 | $21.96 | 108000 |
| 2022-08-29 | 22.66 | $22.26 | 194700 |
| 2022-08-26 | 22.82 | $22.29 | 170017 |
| 2022-08-25 | 22.99 | $22.80 | 83207 |
| 2022-08-24 | 23.05 | $22.62 | 154100 |
| 2022-08-23 | 23.17 | $22.72 | 141432 |
| 2022-08-22 | 23.28 | $22.70 | 141737 |
| 2022-08-19 | 23.42 | $22.91 | 91609 |
| 2022-08-18 | 23.52 | $23.18 | 1.1M |
| 2022-08-17 | 23.55 | $23.25 | 92800 |
| 2022-08-16 | 23.56 | $23.43 | 114805 |
| 2022-08-15 | 23.51 | $23.26 | 144400 |
| 2022-08-12 | 23.49 | $23.44 | 159920 |
| 2022-08-11 | 23.41 | $23.31 | 991800 |
| 2022-08-10 | 23.35 | $23.44 | 33616 |
| 2022-08-09 | 23.22 | $23.01 | 135844 |
| 2022-08-08 | 23.20 | $23.02 | 182327 |
| 2022-08-05 | 23.16 | $22.97 | 140635 |
| 2022-08-04 | 23.13 | $23.10 | 645800 |
| 2022-08-03 | 23.04 | $23.08 | 97006 |
| 2022-08-02 | 22.94 | $22.92 | 81947 |
| 2022-08-01 | 22.86 | $23.14 | 142000 |
| 2022-07-29 | 22.69 | $23.12 | 116000 |
| 2022-07-28 | 22.48 | $22.85 | 1.1M |
| 2022-07-27 | 22.32 | $22.85 | 118600 |
| 2022-07-26 | 22.11 | $22.33 | 81900 |
| 2022-07-25 | 22.03 | $22.46 | 146900 |
| 2022-07-22 | 21.89 | $22.16 | 150611 |
| 2022-07-21 | 21.81 | $22.23 | 204942 |
| 2022-07-20 | 21.70 | $22.12 | 221838 |
| 2022-07-19 | 21.61 | $22.33 | 309500 |
| 2022-07-18 | 21.43 | $21.83 | 350400 |
| 2022-07-15 | 21.39 | $21.64 | 136707 |
| 2022-07-14 | 21.40 | $21.26 | 1.1M |
| 2022-07-13 | 21.54 | $21.70 | 401431 |
| 2022-07-12 | 21.58 | $21.76 | 43910 |
| 2022-07-11 | 21.62 | $21.72 | 81334 |
| 2022-07-08 | 21.68 | $21.98 | 72100 |
| 2022-07-07 | 21.69 | $22.01 | 892100 |
| 2022-07-06 | 21.70 | $21.71 | 255900 |
| 2022-07-05 | 21.82 | $21.56 | 278907 |
| 2022-07-01 | 22.02 | $22.23 | 59400 |
| 2022-06-30 | 22.06 | $22.29 | 69950 |
| 2022-06-29 | 22.10 | $22.47 | 91100 |
| 2022-06-28 | 22.10 | $22.54 | 153711 |
| 2022-06-27 | 22.09 | $22.62 | 210300 |
| 2022-06-24 | 22.06 | $22.62 | 259100 |
| 2022-06-23 | 22.04 | $21.91 | 1.1M |
| 2022-06-22 | 22.25 | $22.05 | 235134 |
| 2022-06-21 | 22.47 | $22.27 | 120009 |
| 2022-06-17 | 22.68 | $21.75 | 282703 |
| 2022-06-16 | 23.11 | $22.46 | 1.0M |
| 2022-06-15 | 23.41 | $23.05 | 167143 |
| 2022-06-14 | 23.60 | $22.39 | 189417 |
| 2022-06-13 | 24.05 | $22.74 | 389814 |
| 2022-06-10 | 24.48 | $23.51 | 162925 |
| 2022-06-09 | 24.77 | $24.14 | 692300 |
| 2022-06-08 | 24.91 | $24.66 | 52400 |
| 2022-06-07 | 24.92 | $24.97 | 76502 |
| 2022-06-06 | 24.83 | $24.80 | 103501 |
| 2022-06-03 | 24.76 | $24.62 | 192500 |
| 2022-06-02 | 24.74 | $24.94 | 949600 |
| 2022-06-01 | 24.60 | $24.49 | 130800 |
| 2022-05-31 | 24.57 | $24.84 | 172000 |
| 2022-05-27 | 24.43 | $24.86 | 189417 |
| 2022-05-26 | 24.24 | $24.75 | 758747 |
| 2022-05-25 | 24.05 | $24.58 | 111709 |
| 2022-05-24 | 23.86 | $24.45 | 69521 |
| 2022-05-23 | 23.69 | $24.43 | 89700 |
| 2022-05-20 | 23.48 | $23.98 | 153700 |
| 2022-05-19 | 23.37 | $23.74 | 87400 |
| 2022-05-18 | 23.32 | $23.65 | 162800 |
| 2022-05-17 | 23.30 | $24.34 | 237100 |
| 2022-05-16 | 23.06 | $23.80 | 88103 |
| 2022-05-13 | 22.95 | $23.57 | 420300 |
| 2022-05-12 | 22.90 | $22.61 | 1.4M |
| 2022-05-11 | 23.15 | $22.94 | 131711 |
| 2022-05-10 | 23.37 | $23.10 | 227825 |
| 2022-05-09 | 23.59 | $22.96 | 271600 |
| 2022-05-06 | 23.91 | $23.63 | 151900 |
| 2022-05-05 | 24.09 | $23.89 | 669318 |
| 2022-05-04 | 24.24 | $24.68 | 90436 |
| 2022-05-03 | 24.18 | $24.39 | 98300 |
| 2022-05-02 | 24.20 | $24.06 | 274440 |
| 2022-04-29 | 24.34 | $24.17 | 63205 |
| 2022-04-28 | 24.49 | $24.35 | 583700 |
| 2022-04-27 | 24.61 | $24.05 | 72900 |
| 2022-04-26 | 24.85 | $23.89 | 98604 |
| 2022-04-25 | 25.21 | $24.53 | 104726 |
| 2022-04-22 | 25.43 | $24.79 | 45200 |
| 2022-04-21 | 25.63 | $25.36 | 52400 |
| 2022-04-20 | 25.69 | $25.65 | 109310 |
| 2022-04-19 | 25.66 | $25.54 | 66700 |
| 2022-04-18 | 25.66 | $25.50 | 137207 |
| 2022-04-14 | 25.67 | $25.59 | 70400 |
| 2022-04-13 | 25.65 | $25.58 | 52419 |
| 2022-04-12 | 25.63 | $25.26 | 108705 |
| 2022-04-11 | 25.70 | $25.44 | 105400 |
| 2022-04-08 | 25.73 | $25.68 | 38800 |
| 2022-04-07 | 25.68 | $25.63 | 67416 |
| 2022-04-06 | 25.63 | $25.55 | 40600 |
| 2022-04-05 | 25.59 | $25.54 | 44200 |
| 2022-04-04 | 25.55 | $25.51 | 302200 |
| 2022-04-01 | 25.50 | $25.53 | 43500 |
| 2022-03-31 | 25.43 | $25.31 | 59000 |
| 2022-03-30 | 25.42 | $25.54 | 33342 |
| 2022-03-29 | 25.32 | $25.49 | 76300 |
| 2022-03-28 | 25.21 | $25.28 | 71613 |
| 2022-03-25 | 25.15 | $25.51 | 81844 |
| 2022-03-24 | 25.00 | $25.40 | 51720 |
| 2022-03-23 | 24.85 | $25.21 | 192600 |
| 2022-03-22 | 24.73 | $25.53 | 94318 |
| 2022-03-21 | 24.48 | $25.21 | 49339 |
| 2022-03-18 | 24.28 | $25.24 | 78416 |
| 2022-03-17 | 24.04 | $25.02 | 72640 |
| 2022-03-16 | 23.82 | $24.81 | 90742 |
| 2022-03-15 | 23.63 | $24.16 | 248100 |
| 2022-03-14 | 23.61 | $23.99 | 165900 |
| 2022-03-11 | 23.65 | $23.83 | 137517 |
| 2022-03-10 | 23.76 | $23.94 | 68900 |
| 2022-03-09 | 23.88 | $24.27 | 74719 |
| 2022-03-08 | 23.93 | $23.52 | 154829 |
| 2022-03-07 | 24.24 | $23.19 | 372748 |
| 2022-03-04 | 24.73 | $23.64 | 235800 |
| 2022-03-03 | 25.19 | $24.75 | 119303 |
| 2022-03-02 | 25.41 | $25.46 | 102500 |
| 2022-03-01 | 25.46 | $24.96 | 61125 |
| 2022-02-28 | 25.68 | $25.39 | 92200 |
| 2022-02-25 | 25.81 | $25.94 | 162399 |
| 2022-02-24 | 25.80 | $25.00 | 217224 |
| 2022-02-23 | 26.08 | $25.88 | 187700 |
| 2022-02-22 | 26.15 | $25.92 | 101000 |
| 2022-02-18 | 26.22 | $26.06 | 153900 |
| 2022-02-17 | 26.26 | $26.11 | 57700 |
| 2022-02-16 | 26.28 | $26.36 | 85541 |
| 2022-02-15 | 26.24 | $26.24 | 48835 |
| 2022-02-14 | 26.22 | $25.95 | 62900 |
| 2022-02-11 | 26.28 | $26.22 | 159100 |
| 2022-02-10 | 26.28 | $26.35 | 1.1M |
| 2022-02-09 | 26.22 | $26.43 | 334938 |
| 2022-02-08 | 26.13 | $26.22 | 106500 |
| 2022-02-07 | 26.08 | $26.15 | 105012 |
| 2022-02-04 | 26.04 | $26.00 | 97100 |
| 2022-02-03 | 26.03 | $26.08 | 71429 |
| 2022-02-02 | 26.00 | $26.31 | 90700 |
| 2022-02-01 | 25.89 | $26.07 | 56500 |
| 2022-01-31 | 25.82 | $25.81 | 167602 |
| 2022-01-28 | 25.82 | $25.69 | 2.1M |
| 2022-01-27 | 25.87 | $25.69 | 296640 |
| 2022-01-26 | 25.91 | $25.50 | 222400 |
| 2022-01-25 | 26.03 | $25.55 | 241707 |
| 2022-01-24 | 26.15 | $25.43 | 316940 |
| 2022-01-21 | 26.34 | $25.68 | 158826 |
| 2022-01-20 | 26.48 | $26.13 | 168300 |
| 2022-01-19 | 26.50 | $26.35 | 276000 |
| 2022-01-18 | 26.45 | $26.22 | 393237 |
| 2022-01-14 | 26.42 | $26.37 | 123900 |
| 2022-01-13 | 26.33 | $26.32 | 112003 |
| 2022-01-12 | 26.23 | $26.39 | 37200 |
| 2022-01-11 | 26.08 | $26.15 | 293934 |
| 2022-01-10 | 25.97 | $25.90 | 570129 |
| 2022-01-07 | 25.90 | $25.97 | 165119 |
| 2022-01-06 | 25.79 | $25.70 | 192500 |
| 2022-01-05 | 25.74 | $25.77 | 77426 |
| 2022-01-04 | 25.65 | $25.87 | 227013 |
| 2022-01-03 | 25.50 | $25.69 | 362300 |
| 2021-12-31 | 25.37 | $25.40 | 139032 |
| 2021-12-30 | 25.30 | $25.39 | 44900 |
| 2021-12-29 | 25.22 | $25.51 | 52108 |
| 2021-12-28 | 25.08 | $25.46 | 206100 |
| 2021-12-27 | 24.92 | $25.52 | 275840 |
| 2021-12-23 | 24.70 | $25.20 | 128600 |
| 2021-12-22 | 24.54 | $25.02 | 122900 |
| 2021-12-21 | 24.41 | $24.68 | 193900 |
| 2021-12-20 | 24.35 | $24.34 | 156719 |
| 2021-12-17 | 24.40 | $24.35 | 144400 |
| 2021-12-16 | 24.45 | $24.59 | 190300 |
| 2021-12-15 | 24.44 | $24.41 | 193600 |
| 2021-12-14 | 24.49 | $24.32 | 145329 |
| 2021-12-13 | 24.58 | $24.35 | 280531 |
| 2021-12-10 | 24.68 | $24.94 | 157430 |
| 2021-12-09 | 24.63 | $24.90 | 102918 |
| 2021-12-08 | 24.57 | $25.04 | 92200 |
| 2021-12-07 | 24.47 | $25.06 | 126241 |
| 2021-12-06 | 24.33 | $24.75 | 170246 |
| 2021-12-03 | 24.27 | $24.34 | 114921 |
| 2021-12-02 | 24.34 | $24.52 | 153726 |
| 2021-12-01 | 24.36 | $24.06 | 406623 |
| 2021-11-30 | 24.55 | $24.24 | 154700 |
| 2021-11-29 | 24.72 | $24.48 | 99600 |
| 2021-11-26 | 24.86 | $24.30 | 85500 |
| 2021-11-24 | 25.08 | $25.07 | 97839 |
| 2021-11-23 | 25.12 | $25.14 | 201947 |
| 2021-11-22 | 25.14 | $24.95 | 94215 |
| 2021-11-19 | 25.23 | $24.98 | 84900 |
| 2021-11-18 | 25.33 | $25.26 | 97006 |
| 2021-11-17 | 25.37 | $25.32 | 509814 |
| 2021-11-16 | 25.39 | $25.29 | 73331 |
| 2021-11-15 | 25.43 | $25.35 | 57616 |
| 2021-11-12 | 25.46 | $25.38 | 33704 |
| 2021-11-11 | 25.48 | $25.44 | 65900 |
| 2021-11-10 | 25.49 | $25.26 | 77443 |
| 2021-11-09 | 25.56 | $25.43 | 38000 |
| 2021-11-08 | 25.58 | $25.49 | 58700 |
| 2021-11-05 | 25.59 | $25.37 | 180942 |
| 2021-11-04 | 25.64 | $25.26 | 168910 |
| 2021-11-03 | 25.73 | $25.56 | 205629 |
| 2021-11-02 | 25.75 | $25.50 | 115700 |
| 2021-11-01 | 25.78 | $25.65 | 58934 |
| 2021-10-29 | 25.77 | $25.56 | 41039 |
| 2021-10-28 | 25.78 | $25.72 | 74105 |
| 2021-10-27 | 25.74 | $25.65 | 382326 |
| 2021-10-26 | 25.71 | $25.72 | 11.0M |
| 2021-10-25 | 25.64 | $25.57 | 8400 |
| 2021-10-22 | 25.60 | $25.55 | 9600 |
| 2021-10-21 | 25.56 | $25.53 | 19649 |
| 2021-10-20 | 25.51 | $25.68 | 22700 |
| 2021-10-19 | 25.40 | $25.64 | 25700 |
| 2021-10-18 | 25.27 | $25.42 | 18532 |
| 2021-10-15 | 25.18 | $25.60 | 13700 |
| 2021-10-14 | 25.02 | $25.41 | 16500 |
| 2021-10-13 | 24.88 | $25.20 | 13900 |
| 2021-10-12 | 24.77 | $24.92 | 14900 |
| 2021-10-11 | 24.73 | $24.90 | 6532 |
| 2021-10-08 | 24.69 | $24.92 | 4500 |
| 2021-10-07 | 24.63 | $24.83 | 7300 |
| 2021-10-06 | 24.60 | $24.64 | 16804 |
| 2021-10-05 | 24.62 | $24.85 | 45000 |
| 2021-10-04 | 24.57 | $24.71 | 50300 |
| 2021-10-01 | 24.57 | $24.68 | 29839 |
| 2021-09-30 | 24.58 | $24.52 | 16100 |
| 2021-09-29 | 24.64 | $24.52 | 16034 |
| 2021-09-28 | 24.72 | $24.55 | 42933 |
| 2021-09-27 | 24.81 | $24.96 | 19100 |
| 2021-09-24 | 24.79 | $24.86 | 13116 |
| 2021-09-23 | 24.80 | $25.13 | 10125 |
| 2021-09-22 | 24.73 | $24.84 | 17230 |
| 2021-09-21 | 24.74 | $24.58 | 46100 |
| 2021-09-20 | 24.84 | $24.31 | 48700 |
| 2021-09-17 | 25.05 | $24.73 | 6300 |
| 2021-09-16 | 25.17 | $25.14 | 21100 |
| 2021-09-15 | 25.19 | $25.17 | 20700 |
| 2021-09-14 | 25.20 | $25.08 | 22613 |
| 2021-09-13 | 25.25 | $25.27 | 10800 |
| 2021-09-10 | 25.25 | $25.04 | 6500 |
| 2021-09-09 | 25.31 | $25.08 | 20808 |
| 2021-09-08 | 25.38 | $25.19 | 8646 |
| 2021-09-07 | 25.43 | $25.34 | 21615 |
| 2021-09-03 | 25.44 | $25.56 | 9600 |
| 2021-09-02 | 25.38 | $25.53 | 10418 |
| 2021-09-01 | 25.32 | $25.38 | 18300 |
| 2021-08-31 | 25.29 | $25.23 | 3.2M |
| 2021-08-30 | 25.30 | $25.32 | 27827 |
| 2021-08-27 | 25.29 | $25.35 | 13200 |
| 2021-08-26 | 25.25 | $25.20 | 589042 |
| 2021-08-25 | 25.26 | $25.31 | 12130 |
| 2021-08-24 | 25.24 | $25.13 | 14800 |
| 2021-08-23 | 25.27 | $25.15 | 8700 |
| 2021-08-20 | 25.29 | $24.88 | 32902 |
| 2021-08-19 | 25.41 | $24.82 | 34848 |
| 2021-08-18 | 25.56 | $25.24 | 26200 |
| 2021-08-17 | 25.62 | $25.31 | 20324 |
| 2021-08-16 | 25.66 | $25.54 | 53922 |
| 2021-08-13 | 25.63 | $25.68 | 12902 |
| 2021-08-12 | 25.55 | $25.58 | 4000 |
| 2021-08-11 | 25.48 | $25.71 | 9439 |
| 2021-08-10 | 25.35 | $25.45 | 8824 |
| 2021-08-09 | 25.27 | $25.26 | 9527 |
| 2021-08-06 | 25.23 | $25.27 | 6700 |
| 2021-08-05 | 25.18 | $25.39 | 11000 |
| 2021-08-04 | 25.08 | $25.27 | 13549 |
| 2021-08-03 | 24.98 | $25.34 | 18240 |
| 2021-08-02 | 24.85 | $25.03 | 18513 |
| 2021-07-30 | 24.79 | $24.94 | 6823 |
| 2021-07-29 | 24.74 | $25.14 | 15249 |
| 2021-07-28 | 24.61 | $24.89 | 264842 |
| 2021-07-27 | 24.54 | $24.90 | 14634 |
| 2021-07-26 | 24.46 | $24.84 | 13548 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.66
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.85
Average
52.64
Maximum
75.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.66 | $36.29 | 25802 |
| 2026-07-23 | 51.24 | $35.89 | 28837 |
| 2026-07-22 | 56.06 | $36.37 | 29401 |
| 2026-07-21 | 52.72 | $35.99 | 34925 |
| 2026-07-20 | 49.96 | $35.70 | 38241 |
| 2026-07-17 | 54.78 | $36.16 | 31400 |
| 2026-07-16 | 54.32 | $36.11 | 29635 |
| 2026-07-15 | 53.07 | $35.97 | 36821 |
| 2026-07-14 | 49.69 | $35.61 | 21800 |
| 2026-07-13 | 49.59 | $35.60 | 27800 |
| 2026-07-10 | 51.26 | $35.78 | 63736 |
| 2026-07-09 | 49.65 | $35.60 | 23611 |
| 2026-07-08 | 50.35 | $35.68 | 26800 |
| 2026-07-07 | 53.78 | $36.06 | 162700 |
| 2026-07-06 | 55.10 | $36.20 | 44219 |
| 2026-07-02 | 54.50 | $36.12 | 133728 |
| 2026-07-01 | 47.15 | $35.25 | 58300 |
| 2026-06-30 | 47.49 | $35.29 | 43900 |
| 2026-06-29 | 47.89 | $35.34 | 223200 |
| 2026-06-26 | 45.24 | $35.04 | 40128 |
| 2026-06-25 | 50.17 | $35.65 | 29741 |
| 2026-06-24 | 46.54 | $35.25 | 39835 |
| 2026-06-23 | 46.94 | $35.30 | 50600 |
| 2026-06-22 | 48.22 | $35.46 | 52900 |
| 2026-06-18 | 46.67 | $35.28 | 36900 |
| 2026-06-17 | 49.16 | $35.60 | 77643 |
| 2026-06-16 | 52.85 | $36.04 | 43643 |
| 2026-06-15 | 51.11 | $35.82 | 395400 |
| 2026-06-12 | 53.32 | $36.08 | 55300 |
| 2026-06-11 | 51.64 | $35.86 | 31336 |
| 2026-06-10 | 44.56 | $35.04 | 77300 |
| 2026-06-09 | 47.55 | $35.41 | 25500 |
| 2026-06-08 | 47.87 | $35.45 | 49900 |
| 2026-06-05 | 47.53 | $35.41 | 43313 |
| 2026-06-04 | 50.72 | $35.81 | 30400 |
| 2026-06-03 | 47.45 | $35.42 | 33300 |
| 2026-06-02 | 51.08 | $35.86 | 87600 |
| 2026-06-01 | 48.97 | $35.61 | 48512 |
| 2026-05-29 | 50.89 | $35.84 | 45030 |
| 2026-05-28 | 50.97 | $35.85 | 41500 |
| 2026-05-27 | 53.35 | $36.14 | 40900 |
| 2026-05-26 | 53.68 | $36.18 | 31634 |
| 2026-05-22 | 52.07 | $35.95 | 32248 |
| 2026-05-21 | 53.45 | $36.13 | 19943 |
| 2026-05-20 | 52.45 | $35.98 | 43648 |
| 2026-05-19 | 48.31 | $35.39 | 20200 |
| 2026-05-18 | 49.92 | $35.62 | 34437 |
| 2026-05-15 | 43.89 | $34.84 | 54345 |
| 2026-05-14 | 49.72 | $35.64 | 103013 |
| 2026-05-13 | 50.84 | $35.78 | 43333 |
| 2026-05-12 | 49.69 | $35.63 | 22000 |
| 2026-05-11 | 49.84 | $35.65 | 224000 |
| 2026-05-08 | 50.34 | $35.72 | 199400 |
| 2026-05-07 | 47.92 | $35.38 | 73100 |
| 2026-05-06 | 54.59 | $36.28 | 796500 |
| 2026-05-05 | 49.22 | $35.56 | 155800 |
| 2026-05-04 | 49.14 | $35.55 | 1.4M |
| 2026-05-01 | 52.83 | $36.02 | 31711 |
| 2026-04-30 | 53.07 | $36.05 | 629500 |
| 2026-04-29 | 45.86 | $35.13 | 66100 |
| 2026-04-28 | 49.81 | $35.63 | 26500 |
| 2026-04-27 | 50.39 | $35.70 | 24043 |
| 2026-04-24 | 52.20 | $35.92 | 29419 |
| 2026-04-23 | 51.37 | $35.81 | 27300 |
| 2026-04-22 | 53.95 | $36.13 | 47944 |
| 2026-04-21 | 52.46 | $35.92 | 41400 |
| 2026-04-20 | 58.55 | $36.63 | 29222 |
| 2026-04-17 | 61.20 | $36.91 | 40606 |
| 2026-04-16 | 59.06 | $36.57 | 86800 |
| 2026-04-15 | 58.61 | $36.50 | 83820 |
| 2026-04-14 | 60.96 | $36.76 | 52302 |
| 2026-04-13 | 60.15 | $36.62 | 28544 |
| 2026-04-10 | 58.98 | $36.42 | 27027 |
| 2026-04-09 | 58.86 | $36.40 | 59600 |
| 2026-04-08 | 59.57 | $36.49 | 66900 |
| 2026-04-07 | 52.06 | $35.26 | 137935 |
| 2026-04-06 | 53.92 | $35.50 | 65900 |
| 2026-04-02 | 51.88 | $35.20 | 119145 |
| 2026-04-01 | 52.77 | $35.32 | 107511 |
| 2026-03-31 | 48.90 | $34.76 | 51200 |
| 2026-03-30 | 41.49 | $33.85 | 39100 |
| 2026-03-27 | 40.04 | $33.69 | 56200 |
| 2026-03-26 | 40.28 | $33.73 | 49300 |
| 2026-03-25 | 44.68 | $34.43 | 61206 |
| 2026-03-24 | 39.96 | $33.90 | 145232 |
| 2026-03-23 | 40.52 | $33.99 | 46300 |
| 2026-03-20 | 34.96 | $33.41 | 93216 |
| 2026-03-19 | 41.43 | $34.43 | 224342 |
| 2026-03-18 | 42.83 | $34.62 | 66642 |
| 2026-03-17 | 48.03 | $35.26 | 83600 |
| 2026-03-16 | 46.69 | $35.12 | 27700 |
| 2026-03-13 | 40.64 | $34.54 | 38000 |
| 2026-03-12 | 44.26 | $34.98 | 73605 |
| 2026-03-11 | 47.45 | $35.33 | 335800 |
| 2026-03-10 | 48.11 | $35.40 | 83526 |
| 2026-03-09 | 46.39 | $35.23 | 62637 |
| 2026-03-06 | 45.58 | $35.15 | 161828 |
| 2026-03-05 | 46.66 | $35.28 | 4.1M |
| 2026-03-04 | 52.81 | $35.95 | 177215 |
| 2026-03-03 | 50.88 | $35.74 | 983500 |
| 2026-03-02 | 62.54 | $36.75 | 79611 |
| 2026-02-27 | 69.75 | $37.23 | 77744 |
| 2026-02-26 | 69.26 | $37.16 | 109300 |
| 2026-02-25 | 69.19 | $37.15 | 42510 |
| 2026-02-24 | 65.82 | $36.68 | 48374 |
| 2026-02-23 | 64.65 | $36.53 | 111521 |
| 2026-02-20 | 66.08 | $36.63 | 45422 |
| 2026-02-19 | 64.51 | $36.42 | 73949 |
| 2026-02-18 | 65.75 | $36.51 | 67745 |
| 2026-02-17 | 64.00 | $36.27 | 73900 |
| 2026-02-13 | 62.47 | $36.07 | 72811 |
| 2026-02-12 | 61.39 | $35.93 | 111219 |
| 2026-02-11 | 64.69 | $36.19 | 65400 |
| 2026-02-10 | 62.00 | $35.83 | 52400 |
| 2026-02-09 | 64.06 | $35.99 | 56334 |
| 2026-02-06 | 63.19 | $35.87 | 62900 |
| 2026-02-05 | 57.38 | $35.16 | 87900 |
| 2026-02-04 | 68.87 | $35.95 | 124568 |
| 2026-02-03 | 66.70 | $35.68 | 525100 |
| 2026-02-02 | 66.54 | $35.66 | 71501 |
| 2026-01-30 | 64.11 | $35.37 | 55735 |
| 2026-01-29 | 67.31 | $35.57 | 57600 |
| 2026-01-28 | 66.27 | $35.44 | 80672 |
| 2026-01-27 | 70.02 | $35.67 | 63500 |
| 2026-01-26 | 65.60 | $35.12 | 74500 |
| 2026-01-23 | 64.24 | $34.97 | 71200 |
| 2026-01-22 | 60.35 | $34.58 | 61537 |
| 2026-01-21 | 61.82 | $34.67 | 138700 |
| 2026-01-20 | 57.80 | $34.30 | 97548 |
| 2026-01-16 | 63.66 | $34.64 | 182625 |
| 2026-01-15 | 62.92 | $34.57 | 5.4M |
| 2026-01-14 | 65.43 | $34.71 | 53633 |
| 2026-01-13 | 63.03 | $34.47 | 43717 |
| 2026-01-12 | 64.27 | $34.54 | 80664 |
| 2026-01-09 | 62.57 | $34.37 | 63746 |
| 2026-01-08 | 60.70 | $34.19 | 30200 |
| 2026-01-07 | 60.06 | $34.13 | 146800 |
| 2026-01-06 | 65.41 | $34.45 | 45904 |
| 2026-01-05 | 63.88 | $34.29 | 362600 |
| 2026-01-02 | 61.35 | $34.04 | 45800 |
| 2025-12-31 | 58.11 | $33.75 | 31813 |
| 2025-12-30 | 59.25 | $33.82 | 39303 |
| 2025-12-29 | 58.13 | $33.72 | 47100 |
| 2025-12-26 | 60.65 | $33.88 | 39239 |
| 2025-12-24 | 58.63 | $33.69 | 43600 |
| 2025-12-23 | 58.42 | $33.67 | 157613 |
| 2025-12-22 | 57.37 | $33.57 | 86400 |
| 2025-12-19 | 55.34 | $33.38 | 77200 |
| 2025-12-18 | 60.37 | $33.73 | 29000 |
| 2025-12-17 | 58.53 | $33.55 | 187013 |
| 2025-12-16 | 57.38 | $33.44 | 28631 |
| 2025-12-15 | 58.93 | $33.55 | 201900 |
| 2025-12-12 | 55.16 | $33.19 | 45700 |
| 2025-12-11 | 58.87 | $33.45 | 38700 |
| 2025-12-10 | 57.19 | $33.29 | 43344 |
| 2025-12-09 | 51.81 | $32.83 | 84400 |
| 2025-12-08 | 54.50 | $33.02 | 41418 |
| 2025-12-05 | 55.50 | $33.09 | 106049 |
| 2025-12-04 | 58.43 | $33.29 | 67500 |
| 2025-12-03 | 58.23 | $33.27 | 70900 |
| 2025-12-02 | 55.22 | $32.99 | 603342 |
| 2025-12-01 | 54.67 | $32.94 | 37242 |
| 2025-11-28 | 56.94 | $33.11 | 15500 |
| 2025-11-26 | 55.60 | $32.98 | 100325 |
| 2025-11-25 | 51.64 | $32.62 | 174430 |
| 2025-11-24 | 45.92 | $32.17 | 90001 |
| 2025-11-21 | 46.98 | $32.26 | 151900 |
| 2025-11-20 | 38.80 | $31.71 | 38400 |
| 2025-11-19 | 41.93 | $31.99 | 178200 |
| 2025-11-18 | 46.09 | $32.32 | 83241 |
| 2025-11-17 | 49.17 | $32.54 | 110100 |
| 2025-11-14 | 53.51 | $32.82 | 71416 |
| 2025-11-13 | 56.73 | $33.01 | 164800 |
| 2025-11-12 | 63.20 | $33.35 | 21200 |
| 2025-11-11 | 64.65 | $33.42 | 33800 |
| 2025-11-10 | 62.92 | $33.27 | 57423 |
| 2025-11-07 | 57.70 | $32.87 | 67700 |
| 2025-11-06 | 55.78 | $32.74 | 232207 |
| 2025-11-05 | 55.03 | $32.69 | 121711 |
| 2025-11-04 | 50.24 | $32.39 | 102925 |
| 2025-11-03 | 55.28 | $32.66 | 27136 |
| 2025-10-31 | 57.72 | $32.78 | 41425 |
| 2025-10-30 | 58.96 | $32.84 | 92600 |
| 2025-10-29 | 60.60 | $32.92 | 44840 |
| 2025-10-28 | 61.41 | $32.96 | 50329 |
| 2025-10-27 | 62.61 | $33.02 | 23400 |
| 2025-10-24 | 61.05 | $32.89 | 67200 |
| 2025-10-23 | 59.18 | $32.74 | 72321 |
| 2025-10-22 | 57.49 | $32.61 | 2.6M |
| 2025-10-21 | 52.80 | $32.28 | 35000 |
| 2025-10-20 | 55.44 | $32.43 | 58615 |
| 2025-10-17 | 53.38 | $32.29 | 1.4M |
| 2025-10-16 | 53.71 | $32.31 | 125632 |
| 2025-10-15 | 53.57 | $32.30 | 51232 |
| 2025-10-14 | 54.35 | $32.35 | 43400 |
| 2025-10-13 | 53.19 | $32.26 | 45621 |
| 2025-10-10 | 50.66 | $32.07 | 80300 |
| 2025-10-09 | 54.80 | $32.35 | 36100 |
| 2025-10-08 | 62.22 | $32.78 | 39707 |
| 2025-10-07 | 60.57 | $32.64 | 43709 |
| 2025-10-06 | 60.75 | $32.65 | 63639 |
| 2025-10-03 | 62.52 | $32.75 | 69008 |
| 2025-10-02 | 59.74 | $32.50 | 40339 |
| 2025-10-01 | 62.38 | $32.65 | 448727 |
| 2025-09-30 | 58.42 | $32.31 | 33500 |
| 2025-09-29 | 54.99 | $32.05 | 44400 |
| 2025-09-26 | 53.87 | $31.97 | 49400 |
| 2025-09-25 | 47.90 | $31.58 | 28744 |
| 2025-09-24 | 51.82 | $31.82 | 1.5M |
| 2025-09-23 | 52.67 | $31.87 | 64715 |
| 2025-09-22 | 54.73 | $31.99 | 280600 |
| 2025-09-19 | 52.22 | $31.82 | 38423 |
| 2025-09-18 | 55.67 | $32.02 | 68600 |
| 2025-09-17 | 57.85 | $32.14 | 69800 |
| 2025-09-16 | 57.72 | $32.13 | 187131 |
| 2025-09-15 | 60.96 | $32.31 | 77200 |
| 2025-09-12 | 58.89 | $32.14 | 41738 |
| 2025-09-11 | 62.80 | $32.35 | 50236 |
| 2025-09-10 | 58.43 | $32.00 | 27820 |
| 2025-09-09 | 58.80 | $32.02 | 347400 |
| 2025-09-08 | 58.42 | $31.99 | 24200 |
| 2025-09-05 | 57.68 | $31.93 | 47200 |
| 2025-09-04 | 55.55 | $31.76 | 59905 |
| 2025-09-03 | 53.45 | $31.60 | 31124 |
| 2025-09-02 | 50.24 | $31.37 | 40000 |
| 2025-08-29 | 58.00 | $31.84 | 23400 |
| 2025-08-28 | 59.11 | $31.90 | 82323 |
| 2025-08-27 | 60.20 | $31.96 | 40100 |
| 2025-08-26 | 62.58 | $32.09 | 35500 |
| 2025-08-25 | 62.25 | $32.06 | 44733 |
| 2025-08-22 | 66.69 | $32.30 | 24009 |
| 2025-08-21 | 63.04 | $31.95 | 588600 |
| 2025-08-20 | 65.57 | $32.08 | 52300 |
| 2025-08-19 | 60.86 | $31.67 | 163706 |
| 2025-08-18 | 61.45 | $31.70 | 115600 |
| 2025-08-15 | 61.21 | $31.68 | 53604 |
| 2025-08-14 | 64.99 | $31.88 | 31614 |
| 2025-08-13 | 63.71 | $31.76 | 41991 |
| 2025-08-12 | 61.25 | $31.54 | 127717 |
| 2025-08-11 | 57.52 | $31.24 | 33836 |
| 2025-08-08 | 56.73 | $31.18 | 47135 |
| 2025-08-07 | 55.95 | $31.12 | 60500 |
| 2025-08-06 | 55.05 | $31.05 | 88430 |
| 2025-08-05 | 53.91 | $30.96 | 208900 |
| 2025-08-04 | 53.28 | $30.91 | 39100 |
| 2025-08-01 | 50.72 | $30.71 | 866409 |
| 2025-07-31 | 49.13 | $30.59 | 531300 |
| 2025-07-30 | 51.22 | $30.75 | 57503 |
| 2025-07-29 | 54.67 | $31.00 | 57105 |
| 2025-07-28 | 53.11 | $30.87 | 327119 |
| 2025-07-25 | 59.39 | $31.29 | 34200 |
| 2025-07-24 | 60.35 | $31.35 | 48241 |
| 2025-07-23 | 62.28 | $31.47 | 28600 |
| 2025-07-22 | 58.73 | $31.13 | 43646 |
| 2025-07-21 | 55.33 | $30.84 | 37200 |
| 2025-07-18 | 52.64 | $30.63 | 1.0M |
| 2025-07-17 | 52.78 | $30.64 | 58630 |
| 2025-07-16 | 52.78 | $30.64 | 66000 |
| 2025-07-15 | 50.46 | $30.45 | 46800 |
| 2025-07-14 | 54.91 | $30.78 | 48434 |
| 2025-07-11 | 54.80 | $30.77 | 36200 |
| 2025-07-10 | 58.63 | $31.04 | 64600 |
| 2025-07-09 | 55.80 | $30.78 | 37500 |
| 2025-07-08 | 54.79 | $30.69 | 154800 |
| 2025-07-07 | 50.98 | $30.37 | 76036 |
| 2025-07-03 | 54.82 | $30.65 | 51700 |
| 2025-07-02 | 53.02 | $30.50 | 96547 |
| 2025-07-01 | 56.28 | $30.73 | 46700 |
| 2025-06-30 | 55.14 | $30.63 | 54722 |
| 2025-06-27 | 54.12 | $30.54 | 161842 |
| 2025-06-26 | 55.04 | $30.61 | 58445 |
| 2025-06-25 | 50.69 | $30.23 | 49800 |
| 2025-06-24 | 51.95 | $30.33 | 48822 |
| 2025-06-23 | 50.55 | $30.21 | 75005 |
| 2025-06-20 | 46.61 | $29.89 | 123600 |
| 2025-06-18 | 58.16 | $30.73 | 67000 |
| 2025-06-17 | 58.49 | $30.75 | 42635 |
| 2025-06-16 | 63.79 | $31.06 | 54621 |
| 2025-06-13 | 63.48 | $31.03 | 79045 |
| 2025-06-12 | 68.39 | $31.30 | 25800 |
| 2025-06-11 | 65.48 | $30.99 | 50800 |
| 2025-06-10 | 65.28 | $30.97 | 97705 |
| 2025-06-09 | 65.28 | $30.97 | 99300 |
| 2025-06-06 | 66.30 | $31.03 | 38100 |
| 2025-06-05 | 65.27 | $30.91 | 56800 |
| 2025-06-04 | 64.93 | $30.87 | 123200 |
| 2025-06-03 | 63.93 | $30.75 | 72641 |
| 2025-06-02 | 65.72 | $30.87 | 62300 |
| 2025-05-30 | 64.04 | $30.66 | 66600 |
| 2025-05-29 | 63.06 | $30.54 | 60600 |
| 2025-05-28 | 62.33 | $30.45 | 41734 |
| 2025-05-27 | 66.65 | $30.76 | 187500 |
| 2025-05-23 | 65.40 | $30.59 | 42837 |
| 2025-05-22 | 63.73 | $30.37 | 59700 |
| 2025-05-21 | 63.12 | $30.29 | 164800 |
| 2025-05-20 | 65.62 | $30.48 | 85644 |
| 2025-05-19 | 63.83 | $30.23 | 48500 |
| 2025-05-16 | 61.30 | $29.90 | 40500 |
| 2025-05-15 | 60.42 | $29.79 | 55800 |
| 2025-05-14 | 57.14 | $29.40 | 83900 |
| 2025-05-13 | 58.80 | $29.54 | 71121 |
| 2025-05-12 | 57.03 | $29.33 | 52314 |
| 2025-05-09 | 57.25 | $29.35 | 44400 |
| 2025-05-08 | 56.52 | $29.26 | 172746 |
| 2025-05-07 | 57.98 | $29.40 | 25109 |
| 2025-05-06 | 59.23 | $29.52 | 77512 |
| 2025-05-05 | 60.25 | $29.62 | 104800 |
| 2025-05-02 | 59.92 | $29.57 | 473905 |
| 2025-05-01 | 56.20 | $29.03 | 794535 |
| 2025-04-30 | 57.32 | $29.15 | 58657 |
| 2025-04-29 | 59.39 | $29.37 | 56100 |
| 2025-04-28 | 58.29 | $29.20 | 50920 |
| 2025-04-25 | 57.18 | $29.03 | 27600 |
| 2025-04-24 | 56.99 | $29.00 | 23800 |
| 2025-04-23 | 55.28 | $28.73 | 30700 |
| 2025-04-22 | 55.28 | $28.73 | 39000 |
| 2025-04-21 | 51.68 | $28.17 | 85800 |
| 2025-04-17 | 52.61 | $28.30 | 650135 |
| 2025-04-16 | 50.11 | $27.92 | 66403 |
| 2025-04-15 | 51.33 | $28.10 | 59427 |
| 2025-04-14 | 48.28 | $27.64 | 119905 |
| 2025-04-11 | 45.74 | $27.28 | 130422 |
| 2025-04-10 | 39.75 | $26.51 | 985800 |
| 2025-04-09 | 42.84 | $27.04 | 143917 |
| 2025-04-08 | 25.07 | $25.34 | 111900 |
| 2025-04-07 | 26.35 | $25.62 | 123627 |
| 2025-04-04 | 31.29 | $26.53 | 105900 |
| 2025-04-03 | 51.60 | $28.54 | 108400 |
| 2025-04-02 | 55.16 | $28.75 | 613947 |
| 2025-04-01 | 54.01 | $28.67 | 155852 |
| 2025-03-31 | 53.87 | $28.66 | 30430 |
| 2025-03-28 | 56.65 | $28.83 | 42832 |
| 2025-03-27 | 57.15 | $28.86 | 52905 |
| 2025-03-26 | 54.90 | $28.68 | 51535 |
| 2025-03-25 | 56.95 | $28.81 | 111800 |
| 2025-03-24 | 55.87 | $28.72 | 91500 |
| 2025-03-21 | 55.63 | $28.70 | 65202 |
| 2025-03-20 | 60.72 | $29.03 | 24300 |
| 2025-03-19 | 62.36 | $29.13 | 65300 |
| 2025-03-18 | 61.16 | $29.01 | 51866 |
| 2025-03-17 | 61.78 | $29.05 | 99500 |
| 2025-03-14 | 59.74 | $28.84 | 89805 |
| 2025-03-13 | 55.07 | $28.41 | 105700 |
| 2025-03-12 | 56.22 | $28.49 | 880100 |
| 2025-03-11 | 54.65 | $28.35 | 56646 |
| 2025-03-10 | 54.65 | $28.35 | 53400 |
| 2025-03-07 | 65.08 | $29.04 | 156100 |
| 2025-03-06 | 61.20 | $28.66 | 182823 |
| 2025-03-05 | 71.29 | $29.17 | 96100 |
| 2025-03-04 | 68.48 | $28.88 | 503248 |
| 2025-03-03 | 68.18 | $28.85 | 201209 |
| 2025-02-28 | 65.30 | $28.58 | 47503 |
| 2025-02-27 | 62.56 | $28.35 | 64245 |
| 2025-02-26 | 62.56 | $28.35 | 37000 |
| 2025-02-25 | 61.61 | $28.27 | 63100 |
| 2025-02-24 | 58.62 | $28.03 | 43100 |
| 2025-02-21 | 58.23 | $28.00 | 80700 |
| 2025-02-20 | 62.68 | $28.24 | 126340 |
| 2025-02-19 | 63.26 | $28.27 | 115800 |
| 2025-02-18 | 67.16 | $28.47 | 91742 |
| 2025-02-14 | 64.56 | $28.22 | 36045 |
| 2025-02-13 | 65.95 | $28.29 | 58700 |
| 2025-02-12 | 64.93 | $28.19 | 55800 |
| 2025-02-11 | 63.47 | $28.05 | 78100 |
| 2025-02-10 | 61.29 | $27.85 | 114300 |
| 2025-02-07 | 59.20 | $27.67 | 97500 |
| 2025-02-06 | 61.47 | $27.80 | 52600 |
| 2025-02-05 | 61.04 | $27.76 | 69600 |
| 2025-02-04 | 56.72 | $27.39 | 431100 |
| 2025-02-03 | 54.53 | $27.22 | 244945 |
| 2025-01-31 | 59.05 | $27.49 | 173915 |
| 2025-01-30 | 61.75 | $27.64 | 186932 |
| 2025-01-29 | 56.88 | $27.25 | 48400 |
| 2025-01-28 | 56.88 | $27.25 | 86202 |
| 2025-01-27 | 58.43 | $27.34 | 280217 |
| 2025-01-24 | 56.94 | $27.22 | 85714 |
| 2025-01-23 | 56.82 | $27.21 | 621200 |
| 2025-01-22 | 53.96 | $26.98 | 65047 |
| 2025-01-21 | 56.59 | $27.15 | 115800 |
| 2025-01-17 | 48.77 | $26.59 | 100600 |
| 2025-01-16 | 46.31 | $26.44 | 114000 |
| 2025-01-15 | 40.92 | $26.14 | 531748 |
| 2025-01-14 | 32.30 | $25.74 | 95900 |
| 2025-01-13 | 32.07 | $25.73 | 195300 |
| 2025-01-10 | 33.74 | $25.88 | 373048 |
| 2025-01-08 | 37.58 | $26.19 | 130111 |
| 2025-01-07 | 39.22 | $26.31 | 266600 |
| 2025-01-06 | 39.36 | $26.32 | 314142 |
| 2025-01-03 | 37.29 | $26.22 | 524013 |
| 2025-01-02 | 35.62 | $26.14 | 233200 |
| 2024-12-31 | 36.19 | $26.19 | 91148 |
| 2024-12-30 | 36.19 | $26.19 | 105900 |
| 2024-12-27 | 36.41 | $26.21 | 602400 |
| 2024-12-26 | 38.65 | $26.42 | 45000 |
| 2024-12-24 | 37.61 | $26.36 | 35432 |
| 2024-12-23 | 34.23 | $26.17 | 117642 |
| 2024-12-20 | 32.60 | $26.08 | 219000 |
| 2024-12-19 | 37.42 | $26.57 | 77300 |
| 2024-12-18 | 38.53 | $26.67 | 149000 |
| 2024-12-17 | 46.65 | $27.29 | 70200 |
| 2024-12-16 | 47.88 | $27.37 | 42022 |
| 2024-12-13 | 48.34 | $27.40 | 35400 |
| 2024-12-12 | 50.48 | $27.54 | 522317 |
| 2024-12-11 | 54.04 | $27.76 | 123340 |
| 2024-12-10 | 51.21 | $27.57 | 47107 |
| 2024-12-09 | 54.21 | $27.75 | 139943 |
| 2024-12-06 | 53.49 | $27.70 | 60423 |
| 2024-12-05 | 57.06 | $27.91 | 524900 |
| 2024-12-04 | 53.56 | $27.66 | 60800 |
| 2024-12-03 | 54.40 | $27.71 | 38608 |
| 2024-12-02 | 52.40 | $27.57 | 47503 |
| 2024-11-29 | 53.68 | $27.65 | 547824 |
| 2024-11-27 | 50.99 | $27.46 | 32900 |
| 2024-11-26 | 46.81 | $27.19 | 104249 |
| 2024-11-25 | 48.86 | $27.33 | 27044 |
| 2024-11-22 | 46.14 | $27.16 | 43044 |
| 2024-11-21 | 42.74 | $26.96 | 774300 |
| 2024-11-20 | 40.78 | $26.85 | 55400 |
| 2024-11-19 | 40.43 | $26.83 | 385800 |
| 2024-11-18 | 41.01 | $26.88 | 28200 |
| 2024-11-15 | 37.26 | $26.66 | 26005 |
| 2024-11-14 | 36.74 | $26.63 | 569100 |
| 2024-11-13 | 37.03 | $26.66 | 51021 |
| 2024-11-12 | 37.41 | $26.70 | 34224 |
| 2024-11-11 | 42.32 | $27.18 | 57020 |
| 2024-11-08 | 42.54 | $27.20 | 40300 |
| 2024-11-07 | 47.61 | $27.63 | 650238 |
| 2024-11-06 | 43.76 | $27.37 | 201800 |
| 2024-11-05 | 47.32 | $27.65 | 23000 |
| 2024-11-04 | 43.75 | $27.42 | 22800 |
| 2024-11-01 | 42.62 | $27.35 | 349300 |
| 2024-10-31 | 40.52 | $27.22 | 93800 |
| 2024-10-30 | 43.30 | $27.46 | 21902 |
| 2024-10-29 | 45.14 | $27.61 | 44338 |
| 2024-10-28 | 49.24 | $27.92 | 40500 |
| 2024-10-25 | 44.95 | $27.64 | 202636 |
| 2024-10-24 | 47.40 | $27.82 | 683000 |
| 2024-10-23 | 45.52 | $27.70 | 24300 |
| 2024-10-22 | 49.28 | $27.97 | 114100 |
| 2024-10-21 | 48.83 | $27.94 | 29900 |
| 2024-10-18 | 53.62 | $28.26 | 31700 |
| 2024-10-17 | 52.79 | $28.20 | 26315 |
| 2024-10-16 | 51.15 | $28.08 | 23047 |
| 2024-10-15 | 47.20 | $27.81 | 83017 |
| 2024-10-14 | 51.28 | $28.09 | 19700 |
| 2024-10-11 | 48.73 | $27.92 | 33500 |
| 2024-10-10 | 47.81 | $27.86 | 61600 |
| 2024-10-09 | 49.35 | $27.97 | 395124 |
| 2024-10-08 | 47.60 | $27.85 | 18747 |
| 2024-10-07 | 49.49 | $27.99 | 16531 |
| 2024-10-04 | 52.61 | $28.21 | 27100 |
| 2024-10-03 | 50.45 | $28.05 | 17600 |
| 2024-10-02 | 55.40 | $28.38 | 97242 |
| 2024-10-01 | 55.55 | $28.39 | 27113 |
| 2024-09-30 | 58.05 | $28.55 | 55600 |
| 2024-09-27 | 60.98 | $28.73 | 21922 |
| 2024-09-26 | 61.47 | $28.76 | 32432 |
| 2024-09-25 | 58.62 | $28.49 | 50810 |
| 2024-09-24 | 60.35 | $28.60 | 53200 |
| 2024-09-23 | 58.44 | $28.42 | 46700 |
| 2024-09-20 | 56.34 | $28.23 | 33024 |
| 2024-09-19 | 61.47 | $28.56 | 25900 |
| 2024-09-18 | 56.19 | $28.10 | 31004 |
| 2024-09-17 | 56.51 | $28.12 | 78013 |
| 2024-09-16 | 59.07 | $28.28 | 58035 |
| 2024-09-13 | 55.09 | $27.95 | 69700 |
| 2024-09-12 | 54.83 | $27.93 | 30838 |
| 2024-09-11 | 51.88 | $27.70 | 56521 |
| 2024-09-10 | 51.88 | $27.70 | 85546 |
| 2024-09-09 | 52.97 | $27.78 | 36400 |
| 2024-09-06 | 50.88 | $27.61 | 38743 |
| 2024-09-05 | 54.96 | $27.91 | 24941 |
| 2024-09-04 | 55.67 | $27.96 | 32131 |
| 2024-09-03 | 55.12 | $27.91 | 23100 |
| 2024-08-30 | 62.96 | $28.44 | 22518 |
| 2024-08-29 | 63.94 | $28.50 | 18838 |
| 2024-08-28 | 61.97 | $28.29 | 46619 |
| 2024-08-27 | 65.18 | $28.49 | 31900 |
| 2024-08-26 | 63.94 | $28.35 | 29700 |
| 2024-08-23 | 63.68 | $28.32 | 25623 |
| 2024-08-22 | 59.55 | $27.88 | 24402 |
| 2024-08-21 | 60.14 | $27.92 | 26407 |
| 2024-08-20 | 57.12 | $27.62 | 20500 |
| 2024-08-19 | 61.08 | $27.89 | 23205 |
| 2024-08-16 | 58.22 | $27.61 | 38500 |
| 2024-08-15 | 58.02 | $27.59 | 32931 |
| 2024-08-14 | 55.70 | $27.37 | 54000 |
| 2024-08-13 | 53.94 | $27.21 | 42324 |
| 2024-08-12 | 49.68 | $26.85 | 39400 |
| 2024-08-09 | 48.93 | $26.79 | 66029 |
| 2024-08-08 | 46.67 | $26.61 | 42447 |
| 2024-08-07 | 41.62 | $26.24 | 91541 |
| 2024-08-06 | 40.31 | $26.15 | 264414 |
| 2024-08-05 | 40.89 | $26.21 | 140325 |
| 2024-08-02 | 48.12 | $26.87 | 37528 |
| 2024-08-01 | 50.83 | $27.08 | 35200 |
| 2024-07-31 | 58.09 | $27.57 | 41729 |
| 2024-07-30 | 54.43 | $27.28 | 84000 |
| 2024-07-29 | 54.90 | $27.31 | 30700 |
| 2024-07-26 | 56.61 | $27.42 | 48700 |
| 2024-07-25 | 50.80 | $26.98 | 66900 |
| 2024-07-24 | 48.87 | $26.85 | 78200 |
| 2024-07-23 | 50.46 | $26.96 | 95500 |
| 2024-07-22 | 53.61 | $27.17 | 48800 |
| 2024-07-19 | 50.83 | $26.97 | 16016 |
| 2024-07-18 | 51.86 | $27.04 | 35300 |
| 2024-07-17 | 55.22 | $27.26 | 44625 |
| 2024-07-16 | 55.22 | $27.26 | 86200 |
| 2024-07-15 | 52.97 | $27.08 | 51748 |
| 2024-07-12 | 56.41 | $27.31 | 29200 |
| 2024-07-11 | 52.74 | $27.02 | 40000 |
| 2024-07-10 | 50.56 | $26.86 | 106100 |
| 2024-07-09 | 45.80 | $26.54 | 54200 |
| 2024-07-08 | 48.14 | $26.71 | 47600 |
| 2024-07-05 | 49.55 | $26.81 | 34722 |
| 2024-07-03 | 45.77 | $26.56 | 23708 |
| 2024-07-02 | 40.90 | $26.27 | 127409 |
| 2024-07-01 | 40.72 | $26.26 | 59305 |
| 2024-06-28 | 41.07 | $26.29 | 573200 |
| 2024-06-27 | 41.40 | $26.32 | 31229 |
| 2024-06-26 | 42.39 | $26.41 | 75400 |
| 2024-06-25 | 44.27 | $26.58 | 26200 |
| 2024-06-24 | 45.98 | $26.73 | 37013 |
| 2024-06-21 | 42.76 | $26.50 | 84801 |
| 2024-06-20 | 54.11 | $27.35 | 50514 |
| 2024-06-18 | 50.11 | $27.08 | 35700 |
| 2024-06-17 | 49.49 | $27.04 | 53500 |
| 2024-06-14 | 49.04 | $27.01 | 67400 |
| 2024-06-13 | 51.36 | $27.17 | 31100 |
| 2024-06-12 | 54.42 | $27.37 | 30603 |
| 2024-06-11 | 49.73 | $27.04 | 40122 |
| 2024-06-10 | 54.94 | $27.36 | 30425 |
| 2024-06-07 | 53.34 | $27.25 | 40701 |
| 2024-06-06 | 60.58 | $27.64 | 76736 |
| 2024-06-05 | 59.09 | $27.53 | 74600 |
| 2024-06-04 | 57.71 | $27.43 | 70200 |
| 2024-06-03 | 59.62 | $27.53 | 74917 |
| 2024-05-31 | 60.57 | $27.58 | 30100 |
| 2024-05-30 | 57.48 | $27.34 | 31511 |
| 2024-05-29 | 53.91 | $27.09 | 67447 |
| 2024-05-28 | 61.80 | $27.49 | 428273 |
| 2024-05-24 | 64.97 | $27.63 | 70100 |
| 2024-05-23 | 62.35 | $27.43 | 100400 |
| 2024-05-22 | 69.23 | $27.71 | 53700 |
| 2024-05-21 | 73.93 | $27.88 | 68600 |
| 2024-05-20 | 73.11 | $27.80 | 37307 |
| 2024-05-17 | 75.93 | $27.90 | 47600 |
| 2024-05-16 | 75.21 | $27.82 | 49500 |
| 2024-05-15 | 75.75 | $27.84 | 91300 |
| 2024-05-14 | 73.86 | $27.63 | 155716 |
| 2024-05-13 | 72.10 | $27.45 | 213000 |
| 2024-05-10 | 72.36 | $27.46 | 72614 |
| 2024-05-09 | 71.68 | $27.39 | 46103 |
| 2024-05-08 | 69.24 | $27.15 | 46744 |
| 2024-05-07 | 68.59 | $27.09 | 944100 |
| 2024-05-06 | 67.74 | $27.01 | 106149 |
| 2024-05-03 | 65.86 | $26.84 | 46042 |
| 2024-05-02 | 63.86 | $26.67 | 92700 |
| 2024-05-01 | 58.74 | $26.29 | 96132 |
| 2024-04-30 | 61.58 | $26.42 | 45600 |
| 2024-04-29 | 65.51 | $26.59 | 49726 |
| 2024-04-26 | 63.97 | $26.47 | 73223 |
| 2024-04-25 | 61.37 | $26.28 | 876700 |
| 2024-04-24 | 57.70 | $26.04 | 49800 |
| 2024-04-23 | 58.81 | $26.09 | 50625 |
| 2024-04-22 | 54.32 | $25.82 | 64002 |
| 2024-04-19 | 48.18 | $25.51 | 54109 |
| 2024-04-18 | 46.63 | $25.44 | 132721 |
| 2024-04-17 | 47.59 | $25.49 | 125800 |
| 2024-04-16 | 43.39 | $25.30 | 171929 |
| 2024-04-15 | 49.78 | $25.62 | 74100 |
| 2024-04-12 | 52.06 | $25.72 | 138349 |
| 2024-04-11 | 58.41 | $25.97 | 113300 |
| 2024-04-10 | 58.96 | $25.99 | 239415 |
| 2024-04-09 | 64.40 | $26.18 | 1.2M |
| 2024-04-08 | 63.39 | $26.12 | 1.9M |
| 2024-04-05 | 61.66 | $26.02 | 204000 |
| 2024-04-04 | 60.23 | $25.94 | 70224 |
| 2024-04-03 | 63.31 | $26.05 | 60348 |
| 2024-04-02 | 61.79 | $25.96 | 87200 |
| 2024-04-01 | 64.32 | $26.05 | 134140 |
| 2024-03-28 | 66.62 | $26.13 | 51835 |
| 2024-03-27 | 66.33 | $26.11 | 57700 |
| 2024-03-26 | 64.14 | $25.96 | 32305 |
| 2024-03-25 | 64.14 | $25.96 | 35231 |
| 2024-03-22 | 64.14 | $25.96 | 58500 |
| 2024-03-21 | 64.01 | $25.95 | 85348 |
| 2024-03-20 | 62.13 | $25.81 | 74507 |
| 2024-03-19 | 58.61 | $25.57 | 62310 |
| 2024-03-18 | 57.20 | $25.48 | 58903 |
| 2024-03-15 | 59.12 | $25.57 | 96714 |
| 2024-03-14 | 60.41 | $25.63 | 35115 |
| 2024-03-13 | 63.93 | $25.79 | 48117 |
| 2024-03-12 | 62.77 | $25.70 | 48300 |
| 2024-03-11 | 60.20 | $25.51 | 109900 |
| 2024-03-08 | 59.64 | $25.47 | 126900 |
| 2024-03-07 | 60.65 | $25.52 | 78338 |
| 2024-03-06 | 56.92 | $25.25 | 159500 |
| 2024-03-05 | 54.33 | $25.08 | 54900 |
| 2024-03-04 | 54.33 | $25.08 | 75747 |
| 2024-03-01 | 55.94 | $25.17 | 52900 |
| 2024-02-29 | 53.78 | $25.02 | 54900 |
| 2024-02-28 | 51.83 | $24.89 | 60800 |
| 2024-02-27 | 56.53 | $25.16 | 121300 |
| 2024-02-26 | 55.97 | $25.12 | 64800 |
| 2024-02-23 | 57.02 | $25.18 | 69500 |
| 2024-02-22 | 56.10 | $25.11 | 62033 |
| 2024-02-21 | 53.56 | $24.92 | 264206 |
| 2024-02-20 | 55.82 | $25.06 | 157200 |
| 2024-02-16 | 54.25 | $24.94 | 87300 |
| 2024-02-15 | 51.22 | $24.72 | 84500 |
| 2024-02-14 | 47.14 | $24.45 | 732435 |
| 2024-02-13 | 42.39 | $24.17 | 645506 |
| 2024-02-12 | 48.44 | $24.58 | 123000 |
| 2024-02-09 | 48.60 | $24.59 | 62800 |
| 2024-02-08 | 49.70 | $24.66 | 200540 |
| 2024-02-07 | 50.79 | $24.73 | 116445 |
| 2024-02-06 | 52.83 | $24.86 | 79600 |
| 2024-02-05 | 47.59 | $24.52 | 122100 |
| 2024-02-02 | 50.91 | $24.73 | 106203 |
| 2024-02-01 | 55.27 | $24.98 | 232600 |
| 2024-01-31 | 50.79 | $24.70 | 49234 |
| 2024-01-30 | 55.71 | $24.96 | 122300 |
| 2024-01-29 | 55.07 | $24.92 | 57100 |
| 2024-01-26 | 54.29 | $24.87 | 60800 |
| 2024-01-25 | 49.83 | $24.60 | 235203 |
| 2024-01-24 | 47.85 | $24.49 | 141913 |
| 2024-01-23 | 46.40 | $24.41 | 67300 |
| 2024-01-22 | 46.40 | $24.41 | 52100 |
| 2024-01-19 | 45.71 | $24.37 | 201100 |
| 2024-01-18 | 45.38 | $24.35 | 46700 |
| 2024-01-17 | 42.38 | $24.17 | 39200 |
| 2024-01-16 | 45.27 | $24.39 | 102500 |
| 2024-01-12 | 53.09 | $24.89 | 55436 |
| 2024-01-11 | 51.99 | $24.82 | 64028 |
| 2024-01-10 | 54.24 | $24.95 | 42100 |
| 2024-01-09 | 54.09 | $24.94 | 1.0M |
| 2024-01-08 | 58.50 | $25.19 | 62900 |
| 2024-01-05 | 54.86 | $24.93 | 73837 |
| 2024-01-04 | 55.22 | $24.95 | 51500 |
| 2024-01-03 | 54.38 | $24.89 | 177100 |
| 2024-01-02 | 54.11 | $24.87 | 116200 |
| 2023-12-29 | 58.76 | $25.15 | 100900 |
| 2023-12-28 | 58.64 | $25.14 | 106200 |
| 2023-12-27 | 61.02 | $25.28 | 180600 |
| 2023-12-26 | 60.25 | $25.21 | 56623 |
| 2023-12-22 | 58.60 | $25.06 | 133243 |
| 2023-12-21 | 57.71 | $24.98 | 84646 |
| 2023-12-20 | 54.70 | $24.72 | 1.9M |
| 2023-12-19 | 57.23 | $24.89 | 5.0M |
| 2023-12-18 | 53.89 | $24.61 | 115415 |
| 2023-12-15 | 52.37 | $24.49 | 142039 |
| 2023-12-14 | 69.79 | $25.45 | 162500 |
| 2023-12-13 | 64.95 | $25.03 | 56300 |
| 2023-12-12 | 60.83 | $24.74 | 40334 |
| 2023-12-11 | 60.52 | $24.72 | 120246 |
| 2023-12-08 | 60.38 | $24.71 | 41925 |
| 2023-12-07 | 59.52 | $24.65 | 67625 |
| 2023-12-06 | 57.34 | $24.50 | 64100 |
| 2023-12-05 | 57.53 | $24.51 | 116012 |
| 2023-12-04 | 60.91 | $24.68 | 868046 |
| 2023-12-01 | 65.41 | $24.89 | 80614 |
| 2023-11-30 | 60.68 | $24.53 | 62532 |
| 2023-11-29 | 60.10 | $24.49 | 47127 |
| 2023-11-28 | 61.38 | $24.55 | 95900 |
| 2023-11-27 | 60.85 | $24.51 | 76600 |
| 2023-11-24 | 62.69 | $24.60 | 821400 |
| 2023-11-22 | 58.46 | $24.28 | 86200 |
| 2023-11-21 | 59.66 | $24.34 | 126906 |
| 2023-11-20 | 59.26 | $24.31 | 90616 |
| 2023-11-17 | 58.88 | $24.28 | 77714 |
| 2023-11-16 | 54.05 | $23.93 | 1.0M |
| 2023-11-15 | 56.20 | $24.05 | 67202 |
| 2023-11-14 | 56.74 | $24.08 | 54200 |
| 2023-11-13 | 49.58 | $23.61 | 50531 |
| 2023-11-10 | 46.74 | $23.45 | 48500 |
| 2023-11-09 | 47.37 | $23.49 | 76110 |
| 2023-11-08 | 47.53 | $23.50 | 43000 |
| 2023-11-07 | 48.12 | $23.54 | 70800 |
| 2023-11-06 | 50.51 | $23.70 | 81700 |
| 2023-11-03 | 50.22 | $23.68 | 118047 |
| 2023-11-02 | 48.02 | $23.53 | 801533 |
| 2023-11-01 | 41.28 | $23.12 | 339500 |
| 2023-10-31 | 39.09 | $23.00 | 61500 |
| 2023-10-30 | 39.91 | $23.07 | 50505 |
| 2023-10-27 | 33.62 | $22.74 | 89434 |
| 2023-10-26 | 36.01 | $22.96 | 726100 |
| 2023-10-25 | 38.11 | $23.14 | 42727 |
| 2023-10-24 | 39.45 | $23.25 | 210100 |
| 2023-10-23 | 39.08 | $23.23 | 71620 |
| 2023-10-20 | 38.90 | $23.22 | 50320 |
| 2023-10-19 | 42.04 | $23.49 | 58325 |
| 2023-10-18 | 45.38 | $23.75 | 30900 |
| 2023-10-17 | 52.03 | $24.19 | 332100 |
| 2023-10-16 | 50.94 | $24.12 | 62800 |
| 2023-10-13 | 47.21 | $23.89 | 594419 |
| 2023-10-12 | 50.38 | $24.09 | 677300 |
| 2023-10-11 | 53.80 | $24.29 | 51000 |
| 2023-10-10 | 52.26 | $24.19 | 60700 |
| 2023-10-09 | 45.72 | $23.81 | 95200 |
| 2023-10-06 | 45.53 | $23.80 | 65326 |
| 2023-10-05 | 39.17 | $23.48 | 1.2M |
| 2023-10-04 | 36.07 | $23.34 | 78027 |
| 2023-10-03 | 35.62 | $23.32 | 56806 |
| 2023-10-02 | 37.48 | $23.47 | 577800 |
| 2023-09-29 | 43.87 | $23.91 | 44700 |
| 2023-09-28 | 45.03 | $23.98 | 40042 |
| 2023-09-27 | 41.01 | $23.79 | 187300 |
| 2023-09-26 | 42.09 | $23.86 | 219938 |
| 2023-09-25 | 45.15 | $24.05 | 50119 |
| 2023-09-22 | 47.21 | $24.17 | 39900 |
| 2023-09-21 | 47.72 | $24.20 | 22520 |
| 2023-09-20 | 53.27 | $24.50 | 47909 |
| 2023-09-19 | 52.39 | $24.45 | 59500 |
| 2023-09-18 | 52.22 | $24.44 | 32300 |
| 2023-09-15 | 54.44 | $24.56 | 35800 |
| 2023-09-14 | 55.94 | $24.64 | 964300 |
| 2023-09-13 | 48.70 | $24.21 | 24748 |
| 2023-09-12 | 48.33 | $24.19 | 27044 |
| 2023-09-11 | 48.50 | $24.20 | 19700 |
| 2023-09-08 | 44.85 | $24.00 | 21504 |
| 2023-09-07 | 42.92 | $23.90 | 17222 |
| 2023-09-06 | 43.35 | $23.93 | 50234 |
| 2023-09-05 | 44.49 | $24.01 | 39500 |
| 2023-09-01 | 48.54 | $24.28 | 39343 |
| 2023-08-31 | 48.70 | $24.29 | 792218 |
| 2023-08-30 | 51.21 | $24.45 | 536102 |
| 2023-08-29 | 49.83 | $24.36 | 61300 |
| 2023-08-28 | 45.43 | $24.09 | 65325 |
| 2023-08-25 | 41.06 | $23.85 | 41744 |
| 2023-08-24 | 37.92 | $23.69 | 1.7M |
| 2023-08-23 | 41.32 | $23.95 | 40700 |
| 2023-08-22 | 37.21 | $23.75 | 223930 |
| 2023-08-21 | 38.49 | $23.85 | 38144 |
| 2023-08-18 | 37.26 | $23.79 | 1.0M |
| 2023-08-17 | 37.74 | $23.83 | 671508 |
| 2023-08-16 | 39.67 | $23.99 | 40842 |
| 2023-08-15 | 41.05 | $24.10 | 53700 |
| 2023-08-14 | 46.49 | $24.49 | 26300 |
| 2023-08-11 | 47.72 | $24.57 | 28721 |
| 2023-08-10 | 49.92 | $24.71 | 21100 |
| 2023-08-09 | 49.29 | $24.67 | 23335 |
| 2023-08-08 | 48.82 | $24.64 | 41200 |
| 2023-08-07 | 50.27 | $24.74 | 28500 |
| 2023-08-04 | 46.82 | $24.51 | 20204 |
| 2023-08-03 | 46.67 | $24.50 | 35700 |
| 2023-08-02 | 46.80 | $24.51 | 115933 |
| 2023-08-01 | 53.16 | $24.97 | 62635 |
| 2023-07-31 | 57.17 | $25.22 | 37028 |
| 2023-07-28 | 56.80 | $25.19 | 32000 |
| 2023-07-27 | 54.55 | $25.01 | 24100 |
| 2023-07-26 | 60.91 | $25.39 | 22200 |
| 2023-07-25 | 59.61 | $25.28 | 23940 |
| 2023-07-24 | 57.68 | $25.12 | 22900 |
| 2023-07-21 | 58.51 | $25.17 | 16500 |
| 2023-07-20 | 57.70 | $25.10 | 71600 |
| 2023-07-19 | 57.13 | $25.05 | 417049 |
| 2023-07-18 | 54.32 | $24.81 | 43529 |
| 2023-07-17 | 53.60 | $24.75 | 33800 |
| 2023-07-14 | 53.87 | $24.77 | 71501 |
| 2023-07-13 | 56.15 | $24.94 | 59415 |
| 2023-07-12 | 51.70 | $24.55 | 65627 |
| 2023-07-11 | 44.89 | $24.05 | 45300 |
| 2023-07-10 | 41.10 | $23.81 | 46526 |
| 2023-07-07 | 40.29 | $23.76 | 39748 |
| 2023-07-06 | 38.69 | $23.66 | 39600 |
| 2023-07-05 | 43.34 | $24.08 | 203147 |
| 2023-07-03 | 46.91 | $24.36 | 53600 |
| 2023-06-30 | 47.71 | $24.42 | 43200 |
| 2023-06-29 | 42.08 | $24.06 | 40400 |
| 2023-06-28 | 43.31 | $24.16 | 49400 |
| 2023-06-27 | 45.19 | $24.31 | 37915 |
| 2023-06-26 | 42.66 | $24.15 | 47216 |
| 2023-06-23 | 42.51 | $24.14 | 322800 |
| 2023-06-22 | 45.47 | $24.39 | 838800 |
| 2023-06-21 | 47.22 | $24.53 | 58300 |
| 2023-06-20 | 47.72 | $24.57 | 46228 |
| 2023-06-16 | 51.20 | $24.84 | 79714 |
| 2023-06-15 | 58.54 | $25.33 | 654231 |
| 2023-06-14 | 53.35 | $24.93 | 70613 |
| 2023-06-13 | 52.07 | $24.84 | 50500 |
| 2023-06-12 | 48.64 | $24.61 | 85100 |
| 2023-06-09 | 49.82 | $24.69 | 33700 |
| 2023-06-08 | 51.44 | $24.80 | 28945 |
| 2023-06-07 | 48.70 | $24.61 | 31600 |
| 2023-06-06 | 48.97 | $24.63 | 55922 |
| 2023-06-05 | 46.21 | $24.44 | 51425 |
| 2023-06-02 | 48.30 | $24.60 | 60400 |
| 2023-06-01 | 42.76 | $24.24 | 1.2M |
| 2023-05-31 | 39.33 | $24.04 | 117828 |
| 2023-05-30 | 41.46 | $24.22 | 69100 |
| 2023-05-26 | 44.10 | $24.43 | 425000 |
| 2023-05-25 | 40.13 | $24.20 | 640200 |
| 2023-05-24 | 42.37 | $24.38 | 187200 |
| 2023-05-23 | 48.82 | $24.83 | 15400 |
| 2023-05-22 | 52.00 | $25.02 | 30900 |
| 2023-05-19 | 53.21 | $25.09 | 36500 |
| 2023-05-18 | 50.55 | $24.92 | 34020 |
| 2023-05-17 | 52.73 | $25.05 | 74630 |
| 2023-05-16 | 50.88 | $24.93 | 67638 |
| 2023-05-15 | 56.11 | $25.23 | 62300 |
| 2023-05-12 | 51.88 | $24.96 | 39722 |
| 2023-05-11 | 53.51 | $25.05 | 18705 |
| 2023-05-10 | 57.12 | $25.24 | 29300 |
| 2023-05-09 | 57.70 | $25.27 | 29500 |
| 2023-05-08 | 60.23 | $25.40 | 43700 |
| 2023-05-05 | 60.23 | $25.40 | 31540 |
| 2023-05-04 | 55.18 | $25.03 | 37229 |
| 2023-05-03 | 56.28 | $25.09 | 75930 |
| 2023-05-02 | 55.86 | $25.06 | 61100 |
| 2023-05-01 | 62.71 | $25.42 | 42100 |
| 2023-04-28 | 64.16 | $25.49 | 76825 |
| 2023-04-27 | 62.26 | $25.33 | 79200 |
| 2023-04-26 | 59.46 | $25.11 | 60924 |
| 2023-04-25 | 58.93 | $25.07 | 58700 |
| 2023-04-24 | 65.62 | $25.40 | 44340 |
| 2023-04-21 | 65.05 | $25.35 | 35500 |
| 2023-04-20 | 64.37 | $25.29 | 59300 |
| 2023-04-19 | 64.04 | $25.26 | 31542 |
| 2023-04-18 | 64.42 | $25.28 | 31100 |
| 2023-04-17 | 62.97 | $25.14 | 52900 |
| 2023-04-14 | 63.32 | $25.16 | 119100 |
| 2023-04-13 | 65.58 | $25.29 | 154420 |
| 2023-04-12 | 62.87 | $25.01 | 68300 |
| 2023-04-11 | 60.56 | $24.79 | 251547 |
| 2023-04-10 | 60.02 | $24.74 | 139400 |
| 2023-04-06 | 60.02 | $24.74 | 50800 |
| 2023-04-05 | 57.62 | $24.51 | 28400 |
| 2023-04-04 | 57.41 | $24.49 | 65418 |
| 2023-04-03 | 57.96 | $24.53 | 49100 |
| 2023-03-31 | 54.67 | $24.21 | 278900 |
| 2023-03-30 | 54.67 | $24.21 | 861345 |
| 2023-03-29 | 51.22 | $23.89 | 42600 |
| 2023-03-28 | 47.93 | $23.61 | 51800 |
| 2023-03-27 | 48.04 | $23.62 | 83538 |
| 2023-03-24 | 44.28 | $23.31 | 45017 |
| 2023-03-23 | 45.70 | $23.45 | 58600 |
| 2023-03-22 | 47.35 | $23.61 | 103500 |
| 2023-03-21 | 47.55 | $23.63 | 111320 |
| 2023-03-20 | 43.88 | $23.31 | 49100 |
| 2023-03-17 | 37.67 | $22.83 | 1.6M |
| 2023-03-16 | 40.60 | $23.16 | 1.0M |
| 2023-03-15 | 35.85 | $22.83 | 74000 |
| 2023-03-14 | 46.03 | $23.79 | 253038 |
| 2023-03-13 | 41.06 | $23.49 | 93600 |
| 2023-03-10 | 43.20 | $23.66 | 57910 |
| 2023-03-09 | 45.59 | $23.84 | 50000 |
| 2023-03-08 | 48.13 | $24.02 | 76800 |
| 2023-03-07 | 46.24 | $23.90 | 62800 |
| 2023-03-06 | 53.85 | $24.39 | 48900 |
| 2023-03-03 | 55.99 | $24.51 | 57200 |
| 2023-03-02 | 53.96 | $24.37 | 35800 |
| 2023-03-01 | 53.37 | $24.33 | 85436 |
| 2023-02-28 | 50.86 | $24.16 | 35300 |
| 2023-02-27 | 55.55 | $24.44 | 64800 |
| 2023-02-24 | 50.94 | $24.14 | 46000 |
| 2023-02-23 | 55.30 | $24.38 | 29800 |
| 2023-02-22 | 53.73 | $24.28 | 451500 |
| 2023-02-21 | 58.40 | $24.52 | 75724 |
| 2023-02-17 | 59.22 | $24.56 | 59127 |
| 2023-02-16 | 57.82 | $24.46 | 178627 |
| 2023-02-15 | 59.76 | $24.56 | 124300 |
| 2023-02-14 | 63.20 | $24.73 | 54900 |
| 2023-02-13 | 61.07 | $24.56 | 124000 |
| 2023-02-10 | 55.63 | $24.18 | 65400 |
| 2023-02-09 | 58.93 | $24.34 | 56414 |
| 2023-02-08 | 56.64 | $24.19 | 81400 |
| 2023-02-07 | 56.64 | $24.19 | 52900 |
| 2023-02-06 | 53.36 | $23.98 | 42300 |
| 2023-02-03 | 57.70 | $24.20 | 50532 |
| 2023-02-02 | 60.92 | $24.35 | 146712 |
| 2023-02-01 | 64.56 | $24.51 | 80400 |
| 2023-01-31 | 63.12 | $24.40 | 176016 |
| 2023-01-30 | 62.86 | $24.38 | 109800 |
| 2023-01-27 | 63.93 | $24.43 | 94719 |
| 2023-01-26 | 66.07 | $24.53 | 30017 |
| 2023-01-25 | 64.96 | $24.43 | 64111 |
| 2023-01-24 | 63.71 | $24.32 | 337800 |
| 2023-01-23 | 67.89 | $24.52 | 302500 |
| 2023-01-20 | 67.89 | $24.52 | 131400 |
| 2023-01-19 | 66.91 | $24.42 | 1.5M |
| 2023-01-18 | 66.71 | $24.40 | 208300 |
| 2023-01-17 | 67.84 | $24.46 | 150900 |
| 2023-01-13 | 67.41 | $24.41 | 114342 |
| 2023-01-12 | 65.73 | $24.22 | 84939 |
| 2023-01-11 | 62.76 | $23.91 | 56020 |
| 2023-01-10 | 61.75 | $23.81 | 104500 |
| 2023-01-09 | 61.15 | $23.75 | 360500 |
| 2023-01-06 | 60.65 | $23.70 | 162105 |
| 2023-01-05 | 53.77 | $23.08 | 69804 |
| 2023-01-04 | 55.40 | $23.19 | 238200 |
| 2023-01-03 | 52.67 | $22.97 | 119607 |
| 2022-12-30 | 51.51 | $22.88 | 107200 |
| 2022-12-29 | 52.60 | $22.96 | 135900 |
| 2022-12-28 | 50.36 | $22.78 | 296319 |
| 2022-12-27 | 52.59 | $22.95 | 94500 |
| 2022-12-23 | 52.59 | $22.95 | 154041 |
| 2022-12-22 | 51.10 | $22.82 | 2.5M |
| 2022-12-21 | 52.92 | $22.97 | 103506 |
| 2022-12-20 | 50.22 | $22.73 | 130600 |
| 2022-12-19 | 49.06 | $22.63 | 208904 |
| 2022-12-16 | 49.17 | $22.64 | 274400 |
| 2022-12-15 | 59.70 | $23.48 | 226400 |
| 2022-12-14 | 68.30 | $24.00 | 182527 |
| 2022-12-13 | 67.88 | $23.95 | 248900 |
| 2022-12-12 | 65.80 | $23.71 | 242547 |
| 2022-12-09 | 65.35 | $23.66 | 93500 |
| 2022-12-08 | 65.35 | $23.66 | 108825 |
| 2022-12-07 | 65.27 | $23.65 | 169300 |
| 2022-12-06 | 66.16 | $23.71 | 155200 |
| 2022-12-05 | 67.02 | $23.77 | 146700 |
| 2022-12-02 | 69.91 | $23.97 | 413700 |
| 2022-12-01 | 69.60 | $23.92 | 170220 |
| 2022-11-30 | 68.16 | $23.69 | 111633 |
| 2022-11-29 | 65.46 | $23.29 | 83512 |
| 2022-11-28 | 64.16 | $23.11 | 194424 |
| 2022-11-25 | 68.23 | $23.41 | 88715 |
| 2022-11-23 | 67.51 | $23.30 | 137500 |
| 2022-11-22 | 65.13 | $22.95 | 122000 |
| 2022-11-21 | 62.76 | $22.63 | 228100 |
| 2022-11-18 | 63.79 | $22.71 | 157742 |
| 2022-11-17 | 62.85 | $22.58 | 900400 |
| 2022-11-16 | 62.56 | $22.54 | 104300 |
| 2022-11-15 | 62.15 | $22.48 | 120310 |
| 2022-11-14 | 61.20 | $22.34 | 314000 |
| 2022-11-11 | 62.48 | $22.46 | 413247 |
| 2022-11-10 | 61.85 | $22.36 | 1.0M |
| 2022-11-09 | 53.74 | $21.26 | 162734 |
| 2022-11-08 | 58.46 | $21.70 | 954611 |
| 2022-11-07 | 57.24 | $21.55 | 167117 |
| 2022-11-04 | 57.16 | $21.54 | 163448 |
| 2022-11-03 | 49.60 | $20.69 | 1.3M |
| 2022-11-02 | 51.33 | $20.86 | 289000 |
| 2022-11-01 | 55.41 | $21.24 | 79900 |
| 2022-10-31 | 53.17 | $21.00 | 137715 |
| 2022-10-28 | 55.03 | $21.17 | 129634 |
| 2022-10-27 | 53.58 | $21.01 | 890300 |
| 2022-10-26 | 53.49 | $21.00 | 106500 |
| 2022-10-25 | 50.99 | $20.72 | 51400 |
| 2022-10-24 | 47.66 | $20.37 | 114545 |
| 2022-10-21 | 47.36 | $20.34 | 164409 |
| 2022-10-20 | 43.68 | $19.97 | 77600 |
| 2022-10-19 | 43.84 | $19.99 | 82000 |
| 2022-10-18 | 45.88 | $20.25 | 209400 |
| 2022-10-17 | 45.42 | $20.20 | 121700 |
| 2022-10-14 | 40.04 | $19.65 | 81109 |
| 2022-10-13 | 43.05 | $20.06 | 127612 |
| 2022-10-12 | 36.04 | $19.43 | 188239 |
| 2022-10-11 | 35.69 | $19.40 | 225600 |
| 2022-10-10 | 38.26 | $19.78 | 239705 |
| 2022-10-07 | 39.04 | $19.89 | 137329 |
| 2022-10-06 | 40.01 | $20.03 | 102700 |
| 2022-10-05 | 43.74 | $20.53 | 138845 |
| 2022-10-04 | 46.19 | $20.83 | 177000 |
| 2022-10-03 | 37.68 | $20.06 | 408100 |
| 2022-09-30 | 31.09 | $19.57 | 262534 |
| 2022-09-29 | 31.09 | $19.57 | 376423 |
| 2022-09-28 | 31.46 | $19.63 | 236701 |
| 2022-09-27 | 24.85 | $19.16 | 1.9M |
| 2022-09-26 | 25.39 | $19.27 | 554400 |
| 2022-09-23 | 27.14 | $19.61 | 765130 |
| 2022-09-22 | 34.49 | $20.72 | 1.1M |
| 2022-09-21 | 35.40 | $20.83 | 738200 |
| 2022-09-20 | 36.81 | $21.00 | 194402 |
| 2022-09-19 | 39.65 | $21.32 | 237300 |
| 2022-09-16 | 38.52 | $21.24 | 127100 |
| 2022-09-15 | 39.75 | $21.38 | 968349 |
| 2022-09-14 | 42.03 | $21.63 | 107700 |
| 2022-09-13 | 42.22 | $21.65 | 80517 |
| 2022-09-12 | 49.29 | $22.34 | 328300 |
| 2022-09-09 | 44.28 | $21.95 | 310833 |
| 2022-09-08 | 35.95 | $21.41 | 2.2M |
| 2022-09-07 | 36.43 | $21.46 | 103426 |
| 2022-09-06 | 36.62 | $21.48 | 158812 |
| 2022-09-02 | 33.23 | $21.27 | 195524 |
| 2022-09-01 | 33.07 | $21.26 | 1.2M |
| 2022-08-31 | 36.61 | $21.68 | 63529 |
| 2022-08-30 | 39.27 | $21.96 | 108000 |
| 2022-08-29 | 42.41 | $22.26 | 194700 |
| 2022-08-26 | 42.74 | $22.29 | 170017 |
| 2022-08-25 | 48.76 | $22.80 | 83207 |
| 2022-08-24 | 46.22 | $22.62 | 154100 |
| 2022-08-23 | 47.46 | $22.72 | 141432 |
| 2022-08-22 | 47.19 | $22.70 | 141737 |
| 2022-08-19 | 49.74 | $22.91 | 91609 |
| 2022-08-18 | 53.26 | $23.18 | 1.1M |
| 2022-08-17 | 54.20 | $23.25 | 92800 |
| 2022-08-16 | 56.65 | $23.43 | 114805 |
| 2022-08-15 | 54.82 | $23.26 | 144400 |
| 2022-08-12 | 57.25 | $23.44 | 159920 |
| 2022-08-11 | 55.91 | $23.31 | 991800 |
| 2022-08-10 | 57.63 | $23.44 | 33616 |
| 2022-08-09 | 53.09 | $23.01 | 135844 |
| 2022-08-08 | 53.22 | $23.02 | 182327 |
| 2022-08-05 | 52.69 | $22.97 | 140635 |
| 2022-08-04 | 54.21 | $23.10 | 645800 |
| 2022-08-03 | 54.02 | $23.08 | 97006 |
| 2022-08-02 | 52.48 | $22.92 | 81947 |
| 2022-08-01 | 54.87 | $23.14 | 142000 |
| 2022-07-29 | 54.70 | $23.12 | 116000 |
| 2022-07-28 | 52.28 | $22.85 | 1.1M |
| 2022-07-27 | 52.28 | $22.85 | 118600 |
| 2022-07-26 | 47.39 | $22.33 | 81900 |
| 2022-07-25 | 48.57 | $22.46 | 146900 |
| 2022-07-22 | 45.60 | $22.16 | 150611 |
| 2022-07-21 | 46.20 | $22.23 | 204942 |
| 2022-07-20 | 45.13 | $22.12 | 221838 |
| 2022-07-19 | 46.81 | $22.33 | 309500 |
| 2022-07-18 | 41.93 | $21.83 | 350400 |
| 2022-07-15 | 39.94 | $21.64 | 136707 |
| 2022-07-14 | 35.77 | $21.26 | 1.1M |
| 2022-07-13 | 38.73 | $21.70 | 401431 |
| 2022-07-12 | 39.15 | $21.76 | 43910 |
| 2022-07-11 | 38.73 | $21.72 | 81334 |
| 2022-07-08 | 40.46 | $21.98 | 72100 |
| 2022-07-07 | 40.66 | $22.01 | 892100 |
| 2022-07-06 | 37.75 | $21.71 | 255900 |
| 2022-07-05 | 36.26 | $21.56 | 278907 |
| 2022-07-01 | 40.34 | $22.23 | 59400 |
| 2022-06-30 | 40.73 | $22.29 | 69950 |
| 2022-06-29 | 41.89 | $22.47 | 91100 |
| 2022-06-28 | 42.33 | $22.54 | 153711 |
| 2022-06-27 | 42.82 | $22.62 | 210300 |
| 2022-06-24 | 42.82 | $22.62 | 259100 |
| 2022-06-23 | 36.96 | $21.91 | 1.1M |
| 2022-06-22 | 37.68 | $22.05 | 235134 |
| 2022-06-21 | 38.82 | $22.27 | 120009 |
| 2022-06-17 | 34.38 | $21.75 | 282703 |
| 2022-06-16 | 37.95 | $22.46 | 1.0M |
| 2022-06-15 | 41.34 | $23.05 | 167143 |
| 2022-06-14 | 35.19 | $22.39 | 189417 |
| 2022-06-13 | 37.15 | $22.74 | 389814 |
| 2022-06-10 | 42.05 | $23.51 | 162925 |
| 2022-06-09 | 46.86 | $24.14 | 692300 |
| 2022-06-08 | 51.48 | $24.66 | 52400 |
| 2022-06-07 | 54.52 | $24.97 | 76502 |
| 2022-06-06 | 53.08 | $24.80 | 103501 |
| 2022-06-03 | 51.53 | $24.62 | 192500 |
| 2022-06-02 | 54.57 | $24.94 | 949600 |
| 2022-06-01 | 50.68 | $24.49 | 130800 |
| 2022-05-31 | 54.10 | $24.84 | 172000 |
| 2022-05-27 | 54.30 | $24.86 | 189417 |
| 2022-05-26 | 53.41 | $24.75 | 758747 |
| 2022-05-25 | 52.03 | $24.58 | 111709 |
| 2022-05-24 | 50.97 | $24.45 | 69521 |
| 2022-05-23 | 50.81 | $24.43 | 89700 |
| 2022-05-20 | 47.17 | $23.98 | 153700 |
| 2022-05-19 | 45.11 | $23.74 | 87400 |
| 2022-05-18 | 44.34 | $23.65 | 162800 |
| 2022-05-17 | 49.41 | $24.34 | 237100 |
| 2022-05-16 | 44.71 | $23.80 | 88103 |
| 2022-05-13 | 42.55 | $23.57 | 420300 |
| 2022-05-12 | 32.03 | $22.61 | 1.4M |
| 2022-05-11 | 34.07 | $22.94 | 131711 |
| 2022-05-10 | 35.10 | $23.10 | 227825 |
| 2022-05-09 | 33.42 | $22.96 | 271600 |
| 2022-05-06 | 37.85 | $23.63 | 151900 |
| 2022-05-05 | 39.80 | $23.89 | 669318 |
| 2022-05-04 | 46.72 | $24.68 | 90436 |
| 2022-05-03 | 43.28 | $24.39 | 98300 |
| 2022-05-02 | 39.02 | $24.06 | 274440 |
| 2022-04-29 | 39.97 | $24.17 | 63205 |
| 2022-04-28 | 41.55 | $24.35 | 583700 |
| 2022-04-27 | 37.66 | $24.05 | 72900 |
| 2022-04-26 | 35.49 | $23.89 | 98604 |
| 2022-04-25 | 40.91 | $24.53 | 104726 |
| 2022-04-22 | 43.47 | $24.79 | 45200 |
| 2022-04-21 | 49.98 | $25.36 | 52400 |
| 2022-04-20 | 53.89 | $25.65 | 109310 |
| 2022-04-19 | 52.55 | $25.54 | 66700 |
| 2022-04-18 | 52.07 | $25.50 | 137207 |
| 2022-04-14 | 53.22 | $25.59 | 70400 |
| 2022-04-13 | 53.11 | $25.58 | 52419 |
| 2022-04-12 | 49.53 | $25.26 | 108705 |
| 2022-04-11 | 51.64 | $25.44 | 105400 |
| 2022-04-08 | 54.58 | $25.68 | 38800 |
| 2022-04-07 | 54.06 | $25.63 | 67416 |
| 2022-04-06 | 53.25 | $25.55 | 40600 |
| 2022-04-05 | 53.16 | $25.54 | 44200 |
| 2022-04-04 | 52.87 | $25.51 | 302200 |
| 2022-04-01 | 53.08 | $25.53 | 43500 |
| 2022-03-31 | 51.12 | $25.31 | 59000 |
| 2022-03-30 | 53.33 | $25.54 | 33342 |
| 2022-03-29 | 52.91 | $25.49 | 76300 |
| 2022-03-28 | 51.15 | $25.28 | 71613 |
| 2022-03-25 | 53.22 | $25.51 | 81844 |
| 2022-03-24 | 52.34 | $25.40 | 51720 |
| 2022-03-23 | 50.84 | $25.21 | 192600 |
| 2022-03-22 | 53.54 | $25.53 | 94318 |
| 2022-03-21 | 51.07 | $25.21 | 49339 |
| 2022-03-18 | 51.31 | $25.24 | 78416 |
| 2022-03-17 | 49.64 | $25.02 | 72640 |
| 2022-03-16 | 48.02 | $24.81 | 90742 |
| 2022-03-15 | 42.59 | $24.16 | 248100 |
| 2022-03-14 | 41.06 | $23.99 | 165900 |
| 2022-03-11 | 39.62 | $23.83 | 137517 |
| 2022-03-10 | 40.26 | $23.94 | 68900 |
| 2022-03-09 | 42.21 | $24.27 | 74719 |
| 2022-03-08 | 35.47 | $23.52 | 154829 |
| 2022-03-07 | 32.16 | $23.19 | 372748 |
| 2022-03-04 | 34.45 | $23.64 | 235800 |
| 2022-03-03 | 41.34 | $24.75 | 119303 |
| 2022-03-02 | 47.06 | $25.46 | 102500 |
| 2022-03-01 | 41.66 | $24.96 | 61125 |
| 2022-02-28 | 45.45 | $25.39 | 92200 |
| 2022-02-25 | 51.10 | $25.94 | 162399 |
| 2022-02-24 | 38.74 | $25.00 | 217224 |
| 2022-02-23 | 49.97 | $25.88 | 187700 |
| 2022-02-22 | 50.60 | $25.92 | 101000 |
| 2022-02-18 | 52.83 | $26.06 | 153900 |
| 2022-02-17 | 53.63 | $26.11 | 57700 |
| 2022-02-16 | 57.79 | $26.36 | 85541 |
| 2022-02-15 | 56.24 | $26.24 | 48835 |
| 2022-02-14 | 52.22 | $25.95 | 62900 |
| 2022-02-11 | 56.84 | $26.22 | 159100 |
| 2022-02-10 | 59.24 | $26.35 | 1.1M |
| 2022-02-09 | 60.74 | $26.43 | 334938 |
| 2022-02-08 | 58.09 | $26.22 | 106500 |
| 2022-02-07 | 57.18 | $26.15 | 105012 |
| 2022-02-04 | 55.20 | $26.00 | 97100 |
| 2022-02-03 | 56.52 | $26.08 | 71429 |
| 2022-02-02 | 60.50 | $26.31 | 90700 |
| 2022-02-01 | 57.54 | $26.07 | 56500 |
| 2022-01-31 | 53.99 | $25.81 | 167602 |
| 2022-01-28 | 52.24 | $25.69 | 2.1M |
| 2022-01-27 | 52.24 | $25.69 | 296640 |
| 2022-01-26 | 49.49 | $25.50 | 222400 |
| 2022-01-25 | 50.21 | $25.55 | 241707 |
| 2022-01-24 | 48.50 | $25.43 | 316940 |
| 2022-01-21 | 52.04 | $25.68 | 158826 |
| 2022-01-20 | 59.48 | $26.13 | 168300 |
| 2022-01-19 | 63.70 | $26.35 | 276000 |
| 2022-01-18 | 62.19 | $26.22 | 393237 |
| 2022-01-14 | 65.16 | $26.37 | 123900 |
| 2022-01-13 | 64.62 | $26.32 | 112003 |
| 2022-01-12 | 65.97 | $26.39 | 37200 |
| 2022-01-11 | 63.49 | $26.15 | 293934 |
| 2022-01-10 | 60.66 | $25.90 | 570129 |
| 2022-01-07 | 61.94 | $25.97 | 165119 |
| 2022-01-06 | 58.76 | $25.70 | 192500 |
| 2022-01-05 | 59.99 | $25.77 | 77426 |
| 2022-01-04 | 61.76 | $25.87 | 227013 |
| 2022-01-03 | 59.73 | $25.69 | 362300 |
| 2021-12-31 | 56.18 | $25.40 | 139032 |
| 2021-12-30 | 56.06 | $25.39 | 44900 |
| 2021-12-29 | 57.97 | $25.51 | 52108 |
| 2021-12-28 | 57.39 | $25.46 | 206100 |
| 2021-12-27 | 58.30 | $25.52 | 275840 |
| 2021-12-23 | 54.66 | $25.20 | 128600 |
| 2021-12-22 | 52.44 | $25.02 | 122900 |
| 2021-12-21 | 47.85 | $24.68 | 193900 |
| 2021-12-20 | 42.60 | $24.34 | 156719 |
| 2021-12-17 | 42.72 | $24.35 | 144400 |
| 2021-12-16 | 45.66 | $24.59 | 190300 |
| 2021-12-15 | 42.85 | $24.41 | 193600 |
| 2021-12-14 | 41.42 | $24.32 | 145329 |
| 2021-12-13 | 41.75 | $24.35 | 280531 |
| 2021-12-10 | 49.11 | $24.94 | 157430 |
| 2021-12-09 | 48.52 | $24.90 | 102918 |
| 2021-12-08 | 50.45 | $25.04 | 92200 |
| 2021-12-07 | 50.72 | $25.06 | 126241 |
| 2021-12-06 | 46.45 | $24.75 | 170246 |
| 2021-12-03 | 39.91 | $24.34 | 114921 |
| 2021-12-02 | 42.05 | $24.52 | 153726 |
| 2021-12-01 | 33.37 | $24.06 | 406623 |
| 2021-11-30 | 35.34 | $24.24 | 154700 |
| 2021-11-29 | 38.19 | $24.48 | 99600 |
| 2021-11-26 | 34.42 | $24.30 | 85500 |
| 2021-11-24 | 45.77 | $25.07 | 97839 |
| 2021-11-23 | 47.12 | $25.14 | 201947 |
| 2021-11-22 | 42.79 | $24.95 | 94215 |
| 2021-11-19 | 43.32 | $24.98 | 84900 |
| 2021-11-18 | 48.68 | $25.26 | 97006 |
| 2021-11-17 | 49.94 | $25.32 | 509814 |
| 2021-11-16 | 49.32 | $25.29 | 73331 |
| 2021-11-15 | 50.51 | $25.35 | 57616 |
| 2021-11-12 | 51.10 | $25.38 | 33704 |
| 2021-11-11 | 52.25 | $25.44 | 65900 |
| 2021-11-10 | 48.97 | $25.26 | 77443 |
| 2021-11-09 | 52.19 | $25.43 | 38000 |
| 2021-11-08 | 53.37 | $25.49 | 58700 |
| 2021-11-05 | 51.28 | $25.37 | 180942 |
| 2021-11-04 | 49.30 | $25.26 | 168910 |
| 2021-11-03 | 55.09 | $25.56 | 205629 |
| 2021-11-02 | 54.07 | $25.50 | 115700 |
| 2021-11-01 | 57.17 | $25.65 | 58934 |
| 2021-10-29 | 55.72 | $25.56 | 41039 |
| 2021-10-28 | 59.09 | $25.72 | 74105 |
| 2021-10-27 | 58.03 | $25.65 | 382326 |
| 2021-10-26 | 59.49 | $25.72 | 11.0M |
| 2021-10-25 | 57.31 | $25.57 | 8400 |
| 2021-10-22 | 57.02 | $25.55 | 9600 |
| 2021-10-21 | 56.73 | $25.53 | 19649 |
| 2021-10-20 | 59.52 | $25.68 | 22700 |
| 2021-10-19 | 59.01 | $25.64 | 25700 |
| 2021-10-18 | 56.12 | $25.42 | 18532 |
| 2021-10-15 | 59.37 | $25.60 | 13700 |
| 2021-10-14 | 56.87 | $25.41 | 16500 |
| 2021-10-13 | 53.88 | $25.20 | 13900 |
| 2021-10-12 | 49.45 | $24.92 | 14900 |
| 2021-10-11 | 49.12 | $24.90 | 6532 |
| 2021-10-08 | 49.42 | $24.92 | 4500 |
| 2021-10-07 | 48.03 | $24.83 | 7300 |
| 2021-10-06 | 44.99 | $24.64 | 16804 |
| 2021-10-05 | 47.93 | $24.85 | 45000 |
| 2021-10-04 | 45.68 | $24.71 | 50300 |
| 2021-10-01 | 45.20 | $24.68 | 29839 |
| 2021-09-30 | 42.61 | $24.52 | 16100 |
| 2021-09-29 | 42.61 | $24.52 | 16034 |
| 2021-09-28 | 42.96 | $24.55 | 42933 |
| 2021-09-27 | 47.96 | $24.96 | 19100 |
| 2021-09-24 | 46.52 | $24.86 | 13116 |
| 2021-09-23 | 50.09 | $25.13 | 10125 |
| 2021-09-22 | 45.85 | $24.84 | 17230 |
| 2021-09-21 | 41.63 | $24.58 | 46100 |
| 2021-09-20 | 36.77 | $24.31 | 48700 |
| 2021-09-17 | 41.93 | $24.73 | 6300 |
| 2021-09-16 | 48.20 | $25.14 | 21100 |
| 2021-09-15 | 48.71 | $25.17 | 20700 |
| 2021-09-14 | 47.13 | $25.08 | 22613 |
| 2021-09-13 | 50.24 | $25.27 | 10800 |
| 2021-09-10 | 46.15 | $25.04 | 6500 |
| 2021-09-09 | 46.78 | $25.08 | 20808 |
| 2021-09-08 | 48.53 | $25.19 | 8646 |
| 2021-09-07 | 50.99 | $25.34 | 21615 |
| 2021-09-03 | 54.87 | $25.56 | 9600 |
| 2021-09-02 | 54.42 | $25.53 | 10418 |
| 2021-09-01 | 52.16 | $25.38 | 18300 |
| 2021-08-31 | 49.79 | $25.23 | 3.2M |
| 2021-08-30 | 51.24 | $25.32 | 27827 |
| 2021-08-27 | 51.71 | $25.35 | 13200 |
| 2021-08-26 | 49.49 | $25.20 | 589042 |
| 2021-08-25 | 51.13 | $25.31 | 12130 |
| 2021-08-24 | 48.47 | $25.13 | 14800 |
| 2021-08-23 | 48.75 | $25.15 | 8700 |
| 2021-08-20 | 44.65 | $24.88 | 32902 |
| 2021-08-19 | 43.70 | $24.82 | 34848 |
| 2021-08-18 | 49.34 | $25.24 | 26200 |
| 2021-08-17 | 50.36 | $25.31 | 20324 |
| 2021-08-16 | 53.87 | $25.54 | 53922 |
| 2021-08-13 | 56.13 | $25.68 | 12902 |
| 2021-08-12 | 54.84 | $25.58 | 4000 |
| 2021-08-11 | 56.90 | $25.71 | 9439 |
| 2021-08-10 | 53.59 | $25.45 | 8824 |
| 2021-08-09 | 50.98 | $25.26 | 9527 |
| 2021-08-06 | 51.12 | $25.27 | 6700 |
| 2021-08-05 | 52.82 | $25.39 | 11000 |
| 2021-08-04 | 51.28 | $25.27 | 13549 |
| 2021-08-03 | 52.23 | $25.34 | 18240 |
| 2021-08-02 | 48.22 | $25.03 | 18513 |
| 2021-07-30 | 46.99 | $24.94 | 6823 |
| 2021-07-29 | 49.47 | $25.14 | 15249 |
| 2021-07-28 | 46.09 | $24.89 | 264842 |
| 2021-07-27 | 46.21 | $24.90 | 14634 |
| 2021-07-26 | 45.42 | $24.84 | 13548 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.55
2026-07-24
Close Price
$36.29
Vol: 25802
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -14.55 | $36.29 | 25802 |
| 2026-07-23 | -38.79 | $35.89 | 28837 |
| 2026-07-22 | -9.70 | $36.37 | 29401 |
| 2026-07-21 | -26.00 | $35.99 | 34925 |
| 2026-07-20 | -45.33 | $35.70 | 38241 |
| 2026-07-17 | -14.67 | $36.16 | 31400 |
| 2026-07-16 | -18.00 | $36.11 | 29635 |
| 2026-07-15 | -27.33 | $35.97 | 36821 |
| 2026-07-14 | -51.33 | $35.61 | 21800 |
| 2026-07-13 | -52.00 | $35.60 | 27800 |
| 2026-07-10 | -40.00 | $35.78 | 63736 |
| 2026-07-09 | -52.00 | $35.60 | 23611 |
| 2026-07-08 | -46.67 | $35.68 | 26800 |
| 2026-07-07 | -21.33 | $36.06 | 162700 |
| 2026-07-06 | -3.65 | $36.20 | 44219 |
| 2026-07-02 | -9.49 | $36.12 | 133728 |
| 2026-07-01 | -72.59 | $35.25 | 58300 |
| 2026-06-30 | -69.63 | $35.29 | 43900 |
| 2026-06-29 | -65.93 | $35.34 | 223200 |
| 2026-06-26 | -88.15 | $35.04 | 40128 |
| 2026-06-25 | -46.77 | $35.65 | 29741 |
| 2026-06-24 | -79.37 | $35.25 | 39835 |
| 2026-06-23 | -77.70 | $35.30 | 50600 |
| 2026-06-22 | -66.19 | $35.46 | 52900 |
| 2026-06-18 | -79.14 | $35.28 | 36900 |
| 2026-06-17 | -56.12 | $35.60 | 77643 |
| 2026-06-16 | -24.46 | $36.04 | 43643 |
| 2026-06-15 | -40.29 | $35.82 | 395400 |
| 2026-06-12 | -17.96 | $36.08 | 55300 |
| 2026-06-11 | -31.14 | $35.86 | 31336 |
| 2026-06-10 | -80.24 | $35.04 | 77300 |
| 2026-06-09 | -58.08 | $35.41 | 25500 |
| 2026-06-08 | -55.69 | $35.45 | 49900 |
| 2026-06-05 | -58.08 | $35.41 | 43313 |
| 2026-06-04 | -34.13 | $35.81 | 30400 |
| 2026-06-03 | -57.99 | $35.42 | 33300 |
| 2026-06-02 | -31.95 | $35.86 | 87600 |
| 2026-06-01 | -46.75 | $35.61 | 48512 |
| 2026-05-29 | -33.14 | $35.84 | 45030 |
| 2026-05-28 | -32.54 | $35.85 | 41500 |
| 2026-05-27 | -15.38 | $36.14 | 40900 |
| 2026-05-26 | -13.02 | $36.18 | 31634 |
| 2026-05-22 | -26.63 | $35.95 | 32248 |
| 2026-05-21 | -15.98 | $36.13 | 19943 |
| 2026-05-20 | -24.85 | $35.98 | 43648 |
| 2026-05-19 | -59.76 | $35.39 | 20200 |
| 2026-05-18 | -48.30 | $35.62 | 34437 |
| 2026-05-15 | -93.69 | $34.84 | 54345 |
| 2026-05-14 | -67.49 | $35.64 | 103013 |
| 2026-05-13 | -60.59 | $35.78 | 43333 |
| 2026-05-12 | -67.98 | $35.63 | 22000 |
| 2026-05-11 | -67.00 | $35.65 | 224000 |
| 2026-05-08 | -63.55 | $35.72 | 199400 |
| 2026-05-07 | -80.30 | $35.38 | 73100 |
| 2026-05-06 | -35.96 | $36.28 | 796500 |
| 2026-05-05 | -71.43 | $35.56 | 155800 |
| 2026-05-04 | -69.86 | $35.55 | 1.4M |
| 2026-05-01 | -47.37 | $36.02 | 31711 |
| 2026-04-30 | -40.51 | $36.05 | 629500 |
| 2026-04-29 | -79.32 | $35.13 | 66100 |
| 2026-04-28 | -49.29 | $35.63 | 26500 |
| 2026-04-27 | -40.56 | $35.70 | 24043 |
| 2026-04-24 | -31.78 | $35.92 | 29419 |
| 2026-04-23 | -34.99 | $35.81 | 27300 |
| 2026-04-22 | -25.66 | $36.13 | 47944 |
| 2026-04-21 | -31.05 | $35.92 | 41400 |
| 2026-04-20 | -10.83 | $36.63 | 29222 |
| 2026-04-17 | -2.70 | $36.91 | 40606 |
| 2026-04-16 | -8.15 | $36.57 | 86800 |
| 2026-04-15 | -9.35 | $36.50 | 83820 |
| 2026-04-14 | -1.98 | $36.76 | 52302 |
| 2026-04-13 | -0.30 | $36.62 | 28544 |
| 2026-04-10 | -5.17 | $36.42 | 27027 |
| 2026-04-09 | -5.78 | $36.40 | 59600 |
| 2026-04-08 | -3.04 | $36.49 | 66900 |
| 2026-04-07 | -23.44 | $35.26 | 137935 |
| 2026-04-06 | -14.06 | $35.50 | 65900 |
| 2026-04-02 | -25.78 | $35.20 | 119145 |
| 2026-04-01 | -21.09 | $35.32 | 107511 |
| 2026-03-31 | -48.04 | $34.76 | 51200 |
| 2026-03-30 | -80.43 | $33.85 | 39100 |
| 2026-03-27 | -89.20 | $33.69 | 56200 |
| 2026-03-26 | -89.43 | $33.73 | 49300 |
| 2026-03-25 | -72.24 | $34.43 | 61206 |
| 2026-03-24 | -85.26 | $33.90 | 145232 |
| 2026-03-23 | -83.05 | $33.99 | 46300 |
| 2026-03-20 | -97.30 | $33.41 | 93216 |
| 2026-03-19 | -85.22 | $34.43 | 224342 |
| 2026-03-18 | -94.50 | $34.62 | 66642 |
| 2026-03-17 | -72.51 | $35.26 | 83600 |
| 2026-03-16 | -77.32 | $35.12 | 27700 |
| 2026-03-13 | -97.25 | $34.54 | 38000 |
| 2026-03-12 | -82.13 | $34.98 | 73605 |
| 2026-03-11 | -70.10 | $35.33 | 335800 |
| 2026-03-10 | -67.70 | $35.40 | 83526 |
| 2026-03-09 | -73.54 | $35.23 | 62637 |
| 2026-03-06 | -82.53 | $35.15 | 161828 |
| 2026-03-05 | -88.19 | $35.28 | 4.1M |
| 2026-03-04 | -60.43 | $35.95 | 177215 |
| 2026-03-03 | -69.36 | $35.74 | 983500 |
| 2026-03-02 | -27.19 | $36.75 | 79611 |
| 2026-02-27 | -6.14 | $37.23 | 77744 |
| 2026-02-26 | -4.17 | $37.16 | 109300 |
| 2026-02-25 | -4.63 | $37.15 | 42510 |
| 2026-02-24 | -5.92 | $36.68 | 48374 |
| 2026-02-23 | -14.71 | $36.53 | 111521 |
| 2026-02-20 | -2.46 | $36.63 | 45422 |
| 2026-02-19 | -11.11 | $36.42 | 73949 |
| 2026-02-18 | -6.41 | $36.51 | 67745 |
| 2026-02-17 | -0.49 | $36.27 | 73900 |
| 2026-02-13 | -9.85 | $36.07 | 72811 |
| 2026-02-12 | -16.75 | $35.93 | 111219 |
| 2026-02-11 | -3.94 | $36.19 | 65400 |
| 2026-02-10 | -21.67 | $35.83 | 52400 |
| 2026-02-09 | -13.79 | $35.99 | 56334 |
| 2026-02-06 | -19.32 | $35.87 | 62900 |
| 2026-02-05 | -50.45 | $35.16 | 87900 |
| 2026-02-04 | -14.48 | $35.95 | 124568 |
| 2026-02-03 | -10.99 | $35.68 | 525100 |
| 2026-02-02 | -10.89 | $35.66 | 71501 |
| 2026-01-30 | -25.12 | $35.37 | 55735 |
| 2026-01-29 | -13.84 | $35.57 | 57600 |
| 2026-01-28 | -11.76 | $35.44 | 80672 |
| 2026-01-27 | -0.48 | $35.67 | 63500 |
| 2026-01-26 | -10.12 | $35.12 | 74500 |
| 2026-01-23 | -0.73 | $34.97 | 71200 |
| 2026-01-22 | -14.16 | $34.58 | 61537 |
| 2026-01-21 | -5.51 | $34.67 | 138700 |
| 2026-01-20 | -30.14 | $34.30 | 97548 |
| 2026-01-16 | -6.85 | $34.64 | 182625 |
| 2026-01-15 | -11.64 | $34.57 | 5.4M |
| 2026-01-14 | -2.05 | $34.71 | 53633 |
| 2026-01-13 | -13.14 | $34.47 | 43717 |
| 2026-01-12 | -6.79 | $34.54 | 80664 |
| 2026-01-09 | -17.28 | $34.37 | 63746 |
| 2026-01-08 | -28.40 | $34.19 | 30200 |
| 2026-01-07 | -28.42 | $34.13 | 146800 |
| 2026-01-06 | -10.93 | $34.45 | 45904 |
| 2026-01-05 | -3.29 | $34.29 | 362600 |
| 2026-01-02 | -0.81 | $34.04 | 45800 |
| 2025-12-31 | -15.45 | $33.75 | 31813 |
| 2025-12-30 | -9.09 | $33.82 | 39303 |
| 2025-12-29 | -16.67 | $33.72 | 47100 |
| 2025-12-26 | -1.85 | $33.88 | 39239 |
| 2025-12-24 | -18.75 | $33.69 | 43600 |
| 2025-12-23 | -14.84 | $33.67 | 157613 |
| 2025-12-22 | -17.46 | $33.57 | 86400 |
| 2025-12-19 | -26.94 | $33.38 | 77200 |
| 2025-12-18 | -7.76 | $33.73 | 29000 |
| 2025-12-17 | -11.96 | $33.55 | 187013 |
| 2025-12-16 | -11.28 | $33.44 | 28631 |
| 2025-12-15 | -5.64 | $33.55 | 201900 |
| 2025-12-12 | -19.13 | $33.19 | 45700 |
| 2025-12-11 | -4.92 | $33.45 | 38700 |
| 2025-12-10 | -9.71 | $33.29 | 43344 |
| 2025-12-09 | -37.78 | $32.83 | 84400 |
| 2025-12-08 | -27.22 | $33.02 | 41418 |
| 2025-12-05 | -23.33 | $33.09 | 106049 |
| 2025-12-04 | -12.22 | $33.29 | 67500 |
| 2025-12-03 | -13.33 | $33.27 | 70900 |
| 2025-12-02 | -28.89 | $32.99 | 603342 |
| 2025-12-01 | -31.67 | $32.94 | 37242 |
| 2025-11-28 | -22.22 | $33.11 | 15500 |
| 2025-11-26 | -29.44 | $32.98 | 100325 |
| 2025-11-25 | -49.44 | $32.62 | 174430 |
| 2025-11-24 | -74.44 | $32.17 | 90001 |
| 2025-11-21 | -69.44 | $32.26 | 151900 |
| 2025-11-20 | -100.00 | $31.71 | 38400 |
| 2025-11-19 | -95.00 | $31.99 | 178200 |
| 2025-11-18 | -86.23 | $32.32 | 83241 |
| 2025-11-17 | -76.98 | $32.54 | 110100 |
| 2025-11-14 | -54.76 | $32.82 | 71416 |
| 2025-11-13 | -35.21 | $33.01 | 164800 |
| 2025-11-12 | -11.27 | $33.35 | 21200 |
| 2025-11-11 | -6.34 | $33.42 | 33800 |
| 2025-11-10 | -3.08 | $33.27 | 57423 |
| 2025-11-07 | -23.21 | $32.87 | 67700 |
| 2025-11-06 | -34.82 | $32.74 | 232207 |
| 2025-11-05 | -39.29 | $32.69 | 121711 |
| 2025-11-04 | -66.07 | $32.39 | 102925 |
| 2025-11-03 | -41.96 | $32.66 | 27136 |
| 2025-10-31 | -31.25 | $32.78 | 41425 |
| 2025-10-30 | -25.89 | $32.84 | 92600 |
| 2025-10-29 | -18.75 | $32.92 | 44840 |
| 2025-10-28 | -11.22 | $32.96 | 50329 |
| 2025-10-27 | -0.98 | $33.02 | 23400 |
| 2025-10-24 | -4.85 | $32.89 | 67200 |
| 2025-10-23 | -11.11 | $32.74 | 72321 |
| 2025-10-22 | -17.73 | $32.61 | 2.6M |
| 2025-10-21 | -41.13 | $32.28 | 35000 |
| 2025-10-20 | -30.50 | $32.43 | 58615 |
| 2025-10-17 | -40.43 | $32.29 | 1.4M |
| 2025-10-16 | -39.01 | $32.31 | 125632 |
| 2025-10-15 | -39.72 | $32.30 | 51232 |
| 2025-10-14 | -36.17 | $32.35 | 43400 |
| 2025-10-13 | -42.55 | $32.26 | 45621 |
| 2025-10-10 | -56.03 | $32.07 | 80300 |
| 2025-10-09 | -36.17 | $32.35 | 36100 |
| 2025-10-08 | -5.67 | $32.78 | 39707 |
| 2025-10-07 | -11.85 | $32.64 | 43709 |
| 2025-10-06 | -11.11 | $32.65 | 63639 |
| 2025-10-03 | -3.70 | $32.75 | 69008 |
| 2025-10-02 | -16.67 | $32.50 | 40339 |
| 2025-10-01 | -4.76 | $32.65 | 448727 |
| 2025-09-30 | -10.31 | $32.31 | 33500 |
| 2025-09-29 | -30.25 | $32.05 | 44400 |
| 2025-09-26 | -36.97 | $31.97 | 49400 |
| 2025-09-25 | -69.75 | $31.58 | 28744 |
| 2025-09-24 | -49.58 | $31.82 | 1.5M |
| 2025-09-23 | -45.38 | $31.87 | 64715 |
| 2025-09-22 | -35.29 | $31.99 | 280600 |
| 2025-09-19 | -49.58 | $31.82 | 38423 |
| 2025-09-18 | -32.77 | $32.02 | 68600 |
| 2025-09-17 | -22.69 | $32.14 | 69800 |
| 2025-09-16 | -23.53 | $32.13 | 187131 |
| 2025-09-15 | -8.40 | $32.31 | 77200 |
| 2025-09-12 | -22.69 | $32.14 | 41738 |
| 2025-09-11 | -5.04 | $32.35 | 50236 |
| 2025-09-10 | -33.33 | $32.00 | 27820 |
| 2025-09-09 | -31.62 | $32.02 | 347400 |
| 2025-09-08 | -32.79 | $31.99 | 24200 |
| 2025-09-05 | -36.22 | $31.93 | 47200 |
| 2025-09-04 | -46.67 | $31.76 | 59905 |
| 2025-09-03 | -57.66 | $31.60 | 31124 |
| 2025-09-02 | -65.81 | $31.37 | 40000 |
| 2025-08-29 | -34.16 | $31.84 | 23400 |
| 2025-08-28 | -25.13 | $31.90 | 82323 |
| 2025-08-27 | -22.05 | $31.96 | 40100 |
| 2025-08-26 | -15.38 | $32.09 | 35500 |
| 2025-08-25 | -16.92 | $32.06 | 44733 |
| 2025-08-22 | -4.62 | $32.30 | 24009 |
| 2025-08-21 | -7.93 | $31.95 | 588600 |
| 2025-08-20 | 0.00 | $32.08 | 52300 |
| 2025-08-19 | -16.89 | $31.67 | 163706 |
| 2025-08-18 | -14.86 | $31.70 | 115600 |
| 2025-08-15 | -16.22 | $31.68 | 53604 |
| 2025-08-14 | -2.70 | $31.88 | 31614 |
| 2025-08-13 | -1.49 | $31.76 | 41991 |
| 2025-08-12 | -1.79 | $31.54 | 127717 |
| 2025-08-11 | -27.83 | $31.24 | 33836 |
| 2025-08-08 | -33.04 | $31.18 | 47135 |
| 2025-08-07 | -38.26 | $31.12 | 60500 |
| 2025-08-06 | -44.35 | $31.05 | 88430 |
| 2025-08-05 | -52.17 | $30.96 | 208900 |
| 2025-08-04 | -56.52 | $30.91 | 39100 |
| 2025-08-01 | -67.46 | $30.71 | 866409 |
| 2025-07-31 | -76.98 | $30.59 | 531300 |
| 2025-07-30 | -60.45 | $30.75 | 57503 |
| 2025-07-29 | -41.79 | $31.00 | 57105 |
| 2025-07-28 | -51.49 | $30.87 | 327119 |
| 2025-07-25 | -20.15 | $31.29 | 34200 |
| 2025-07-24 | -15.67 | $31.35 | 48241 |
| 2025-07-23 | 0.00 | $31.47 | 28600 |
| 2025-07-22 | -3.03 | $31.13 | 43646 |
| 2025-07-21 | -18.18 | $30.84 | 37200 |
| 2025-07-18 | -34.09 | $30.63 | 1.0M |
| 2025-07-17 | -33.33 | $30.64 | 58630 |
| 2025-07-16 | -33.33 | $30.64 | 66000 |
| 2025-07-15 | -56.60 | $30.45 | 46800 |
| 2025-07-14 | -35.85 | $30.78 | 48434 |
| 2025-07-11 | -36.48 | $30.77 | 36200 |
| 2025-07-10 | -19.50 | $31.04 | 64600 |
| 2025-07-09 | -35.85 | $30.78 | 37500 |
| 2025-07-08 | -41.51 | $30.69 | 154800 |
| 2025-07-07 | -61.64 | $30.37 | 76036 |
| 2025-07-03 | -44.03 | $30.65 | 51700 |
| 2025-07-02 | -53.46 | $30.50 | 96547 |
| 2025-07-01 | -38.99 | $30.73 | 46700 |
| 2025-06-30 | -45.28 | $30.63 | 54722 |
| 2025-06-27 | -50.94 | $30.54 | 161842 |
| 2025-06-26 | -46.54 | $30.61 | 58445 |
| 2025-06-25 | -70.44 | $30.23 | 49800 |
| 2025-06-24 | -64.15 | $30.33 | 48822 |
| 2025-06-23 | -71.70 | $30.21 | 75005 |
| 2025-06-20 | -99.32 | $29.89 | 123600 |
| 2025-06-18 | -52.99 | $30.73 | 67000 |
| 2025-06-17 | -51.28 | $30.75 | 42635 |
| 2025-06-16 | -19.73 | $31.06 | 54621 |
| 2025-06-13 | -19.38 | $31.03 | 79045 |
| 2025-06-12 | -2.26 | $31.30 | 25800 |
| 2025-06-11 | -9.44 | $30.99 | 50800 |
| 2025-06-10 | -8.52 | $30.97 | 97705 |
| 2025-06-09 | -6.42 | $30.97 | 99300 |
| 2025-06-06 | -0.55 | $31.03 | 38100 |
| 2025-06-05 | -7.14 | $30.91 | 56800 |
| 2025-06-04 | -6.25 | $30.87 | 123200 |
| 2025-06-03 | -9.47 | $30.75 | 72641 |
| 2025-06-02 | -2.37 | $30.87 | 62300 |
| 2025-05-30 | -13.25 | $30.66 | 66600 |
| 2025-05-29 | -17.71 | $30.54 | 60600 |
| 2025-05-28 | -22.40 | $30.45 | 41734 |
| 2025-05-27 | -6.25 | $30.76 | 187500 |
| 2025-05-23 | -2.40 | $30.59 | 42837 |
| 2025-05-22 | -14.36 | $30.37 | 59700 |
| 2025-05-21 | -17.62 | $30.29 | 164800 |
| 2025-05-20 | -1.60 | $30.48 | 85644 |
| 2025-05-19 | 0.00 | $30.23 | 48500 |
| 2025-05-16 | -2.53 | $29.90 | 40500 |
| 2025-05-15 | -1.09 | $29.79 | 55800 |
| 2025-05-14 | -16.85 | $29.40 | 83900 |
| 2025-05-13 | -9.24 | $29.54 | 71121 |
| 2025-05-12 | -16.59 | $29.33 | 52314 |
| 2025-05-09 | -11.96 | $29.35 | 44400 |
| 2025-05-08 | -12.50 | $29.26 | 172746 |
| 2025-05-07 | -6.72 | $29.40 | 25109 |
| 2025-05-06 | -4.12 | $29.52 | 77512 |
| 2025-05-05 | -1.09 | $29.62 | 104800 |
| 2025-05-02 | -0.89 | $29.57 | 473905 |
| 2025-05-01 | -8.60 | $29.03 | 794535 |
| 2025-04-30 | -5.81 | $29.15 | 58657 |
| 2025-04-29 | -0.70 | $29.37 | 56100 |
| 2025-04-28 | -1.44 | $29.20 | 50920 |
| 2025-04-25 | -0.51 | $29.03 | 27600 |
| 2025-04-24 | -1.02 | $29.00 | 23800 |
| 2025-04-23 | -6.92 | $28.73 | 30700 |
| 2025-04-22 | -7.16 | $28.73 | 39000 |
| 2025-04-21 | -21.48 | $28.17 | 85800 |
| 2025-04-17 | -18.16 | $28.30 | 650135 |
| 2025-04-16 | -28.61 | $27.92 | 66403 |
| 2025-04-15 | -26.47 | $28.10 | 59427 |
| 2025-04-14 | -37.75 | $27.64 | 119905 |
| 2025-04-11 | -46.57 | $27.28 | 130422 |
| 2025-04-10 | -65.44 | $26.51 | 985800 |
| 2025-04-09 | -52.45 | $27.04 | 143917 |
| 2025-04-08 | -95.76 | $25.34 | 111900 |
| 2025-04-07 | -88.78 | $25.62 | 123627 |
| 2025-04-04 | -98.51 | $26.53 | 105900 |
| 2025-04-03 | -59.81 | $28.54 | 108400 |
| 2025-04-02 | -40.19 | $28.75 | 613947 |
| 2025-04-01 | -50.88 | $28.67 | 155852 |
| 2025-03-31 | -51.75 | $28.66 | 30430 |
| 2025-03-28 | -36.84 | $28.83 | 42832 |
| 2025-03-27 | -34.21 | $28.86 | 52905 |
| 2025-03-26 | -50.00 | $28.68 | 51535 |
| 2025-03-25 | -38.60 | $28.81 | 111800 |
| 2025-03-24 | -46.49 | $28.72 | 91500 |
| 2025-03-21 | -42.64 | $28.70 | 65202 |
| 2025-03-20 | -17.05 | $29.03 | 24300 |
| 2025-03-19 | -9.30 | $29.13 | 65300 |
| 2025-03-18 | -18.60 | $29.01 | 51866 |
| 2025-03-17 | -15.50 | $29.05 | 99500 |
| 2025-03-14 | -31.78 | $28.84 | 89805 |
| 2025-03-13 | -65.12 | $28.41 | 105700 |
| 2025-03-12 | -55.88 | $28.49 | 880100 |
| 2025-03-11 | -65.22 | $28.35 | 56646 |
| 2025-03-10 | -62.07 | $28.35 | 53400 |
| 2025-03-07 | -12.88 | $29.04 | 156100 |
| 2025-03-06 | -36.20 | $28.66 | 182823 |
| 2025-03-05 | -4.79 | $29.17 | 96100 |
| 2025-03-04 | -13.04 | $28.88 | 503248 |
| 2025-03-03 | -12.86 | $28.85 | 201209 |
| 2025-02-28 | -1.27 | $28.58 | 47503 |
| 2025-02-27 | -13.64 | $28.35 | 64245 |
| 2025-02-26 | -13.64 | $28.35 | 37000 |
| 2025-02-25 | -18.83 | $28.27 | 63100 |
| 2025-02-24 | -34.42 | $28.03 | 43100 |
| 2025-02-21 | -36.36 | $28.00 | 80700 |
| 2025-02-20 | -20.78 | $28.24 | 126340 |
| 2025-02-19 | -18.24 | $28.27 | 115800 |
| 2025-02-18 | -5.52 | $28.47 | 91742 |
| 2025-02-14 | -9.73 | $28.22 | 36045 |
| 2025-02-13 | 0.00 | $28.29 | 58700 |
| 2025-02-12 | -2.70 | $28.19 | 55800 |
| 2025-02-11 | -0.41 | $28.05 | 78100 |
| 2025-02-10 | -2.95 | $27.85 | 114300 |
| 2025-02-07 | -9.79 | $27.67 | 97500 |
| 2025-02-06 | -4.26 | $27.80 | 52600 |
| 2025-02-05 | -1.34 | $27.76 | 69600 |
| 2025-02-04 | -17.49 | $27.39 | 431100 |
| 2025-02-03 | -25.11 | $27.22 | 244945 |
| 2025-01-31 | -13.00 | $27.49 | 173915 |
| 2025-01-30 | -5.86 | $27.64 | 186932 |
| 2025-01-29 | -6.59 | $27.25 | 48400 |
| 2025-01-28 | -6.59 | $27.25 | 86202 |
| 2025-01-27 | -1.65 | $27.34 | 280217 |
| 2025-01-24 | -5.11 | $27.22 | 85714 |
| 2025-01-23 | -1.78 | $27.21 | 621200 |
| 2025-01-22 | -11.73 | $26.98 | 65047 |
| 2025-01-21 | -1.23 | $27.15 | 115800 |
| 2025-01-17 | -41.57 | $26.59 | 100600 |
| 2025-01-16 | -51.37 | $26.44 | 114000 |
| 2025-01-15 | -69.74 | $26.14 | 531748 |
| 2025-01-14 | -90.55 | $25.74 | 95900 |
| 2025-01-13 | -91.71 | $25.73 | 195300 |
| 2025-01-10 | -95.96 | $25.88 | 373048 |
| 2025-01-08 | -82.38 | $26.19 | 130111 |
| 2025-01-07 | -78.60 | $26.31 | 266600 |
| 2025-01-06 | -78.14 | $26.32 | 314142 |
| 2025-01-03 | -82.79 | $26.22 | 524013 |
| 2025-01-02 | -86.51 | $26.14 | 233200 |
| 2024-12-31 | -84.19 | $26.19 | 91148 |
| 2024-12-30 | -84.19 | $26.19 | 105900 |
| 2024-12-27 | -83.26 | $26.21 | 602400 |
| 2024-12-26 | -73.49 | $26.42 | 45000 |
| 2024-12-24 | -76.28 | $26.36 | 35432 |
| 2024-12-23 | -85.12 | $26.17 | 117642 |
| 2024-12-20 | -89.30 | $26.08 | 219000 |
| 2024-12-19 | -99.31 | $26.57 | 77300 |
| 2024-12-18 | -100.00 | $26.67 | 149000 |
| 2024-12-17 | -53.38 | $27.29 | 70200 |
| 2024-12-16 | -45.99 | $27.37 | 42022 |
| 2024-12-13 | -41.67 | $27.40 | 35400 |
| 2024-12-12 | -31.94 | $27.54 | 522317 |
| 2024-12-11 | -16.00 | $27.76 | 123340 |
| 2024-12-10 | -28.67 | $27.57 | 47107 |
| 2024-12-09 | -16.67 | $27.75 | 139943 |
| 2024-12-06 | -16.08 | $27.70 | 60423 |
| 2024-12-05 | -1.40 | $27.91 | 524900 |
| 2024-12-04 | -11.45 | $27.66 | 60800 |
| 2024-12-03 | -7.63 | $27.71 | 38608 |
| 2024-12-02 | -11.57 | $27.57 | 47503 |
| 2024-11-29 | -4.96 | $27.65 | 547824 |
| 2024-11-27 | -20.66 | $27.46 | 32900 |
| 2024-11-26 | -42.98 | $27.19 | 104249 |
| 2024-11-25 | -37.59 | $27.33 | 27044 |
| 2024-11-22 | -53.85 | $27.16 | 43044 |
| 2024-11-21 | -67.83 | $26.96 | 774300 |
| 2024-11-20 | -76.19 | $26.85 | 55400 |
| 2024-11-19 | -77.55 | $26.83 | 385800 |
| 2024-11-18 | -74.50 | $26.88 | 28200 |
| 2024-11-15 | -90.80 | $26.66 | 26005 |
| 2024-11-14 | -92.66 | $26.63 | 569100 |
| 2024-11-13 | -90.96 | $26.66 | 51021 |
| 2024-11-12 | -94.58 | $26.70 | 34224 |
| 2024-11-11 | -83.85 | $27.18 | 57020 |
| 2024-11-08 | -82.31 | $27.20 | 40300 |
| 2024-11-07 | -49.23 | $27.63 | 650238 |
| 2024-11-06 | -69.23 | $27.37 | 201800 |
| 2024-11-05 | -47.69 | $27.65 | 23000 |
| 2024-11-04 | -65.38 | $27.42 | 22800 |
| 2024-11-01 | -70.77 | $27.35 | 349300 |
| 2024-10-31 | -80.77 | $27.22 | 93800 |
| 2024-10-30 | -100.00 | $27.46 | 21902 |
| 2024-10-29 | -95.65 | $27.61 | 44338 |
| 2024-10-28 | -65.35 | $27.92 | 40500 |
| 2024-10-25 | -93.64 | $27.64 | 202636 |
| 2024-10-24 | -81.20 | $27.82 | 683000 |
| 2024-10-23 | -90.23 | $27.70 | 24300 |
| 2024-10-22 | -78.15 | $27.97 | 114100 |
| 2024-10-21 | -80.67 | $27.94 | 29900 |
| 2024-10-18 | -53.78 | $28.26 | 31700 |
| 2024-10-17 | -58.82 | $28.20 | 26315 |
| 2024-10-16 | -68.91 | $28.08 | 23047 |
| 2024-10-15 | -91.60 | $27.81 | 83017 |
| 2024-10-14 | -68.07 | $28.09 | 19700 |
| 2024-10-11 | -82.35 | $27.92 | 33500 |
| 2024-10-10 | -87.40 | $27.86 | 61600 |
| 2024-10-09 | -75.61 | $27.97 | 395124 |
| 2024-10-08 | -67.31 | $27.85 | 18747 |
| 2024-10-07 | -58.33 | $27.99 | 16531 |
| 2024-10-04 | -44.23 | $28.21 | 27100 |
| 2024-10-03 | -54.49 | $28.05 | 17600 |
| 2024-10-02 | -33.33 | $28.38 | 97242 |
| 2024-10-01 | -32.69 | $28.39 | 27113 |
| 2024-09-30 | -22.44 | $28.55 | 55600 |
| 2024-09-27 | -10.90 | $28.73 | 21922 |
| 2024-09-26 | -4.05 | $28.76 | 32432 |
| 2024-09-25 | -14.18 | $28.49 | 50810 |
| 2024-09-24 | -4.55 | $28.60 | 53200 |
| 2024-09-23 | -18.18 | $28.42 | 46700 |
| 2024-09-20 | -32.58 | $28.23 | 33024 |
| 2024-09-19 | -7.58 | $28.56 | 25900 |
| 2024-09-18 | -37.19 | $28.10 | 31004 |
| 2024-09-17 | -35.54 | $28.12 | 78013 |
| 2024-09-16 | -22.31 | $28.28 | 58035 |
| 2024-09-13 | -49.59 | $27.95 | 69700 |
| 2024-09-12 | -51.24 | $27.93 | 30838 |
| 2024-09-11 | -63.91 | $27.70 | 56521 |
| 2024-09-10 | -53.46 | $27.70 | 85546 |
| 2024-09-09 | -44.00 | $27.78 | 36400 |
| 2024-09-06 | -47.96 | $27.61 | 38743 |
| 2024-09-05 | -29.09 | $27.91 | 24941 |
| 2024-09-04 | -25.00 | $27.96 | 32131 |
| 2024-09-03 | -23.62 | $27.91 | 23100 |
| 2024-08-30 | -4.06 | $28.44 | 22518 |
| 2024-08-29 | -1.85 | $28.50 | 18838 |
| 2024-08-28 | -9.59 | $28.29 | 46619 |
| 2024-08-27 | -2.21 | $28.49 | 31900 |
| 2024-08-26 | -4.56 | $28.35 | 29700 |
| 2024-08-23 | -4.62 | $28.32 | 25623 |
| 2024-08-22 | -7.27 | $27.88 | 24402 |
| 2024-08-21 | -1.89 | $27.92 | 26407 |
| 2024-08-20 | -16.04 | $27.62 | 20500 |
| 2024-08-19 | -3.30 | $27.89 | 23205 |
| 2024-08-16 | -4.32 | $27.61 | 38500 |
| 2024-08-15 | -5.41 | $27.59 | 32931 |
| 2024-08-14 | -16.39 | $27.37 | 54000 |
| 2024-08-13 | -25.14 | $27.21 | 42324 |
| 2024-08-12 | -44.81 | $26.85 | 39400 |
| 2024-08-09 | -48.09 | $26.79 | 66029 |
| 2024-08-08 | -57.92 | $26.61 | 42447 |
| 2024-08-07 | -78.14 | $26.24 | 91541 |
| 2024-08-06 | -83.06 | $26.15 | 264414 |
| 2024-08-05 | -84.39 | $26.21 | 140325 |
| 2024-08-02 | -66.12 | $26.87 | 37528 |
| 2024-08-01 | -48.76 | $27.08 | 35200 |
| 2024-07-31 | -8.20 | $27.57 | 41729 |
| 2024-07-30 | -12.59 | $27.28 | 84000 |
| 2024-07-29 | -10.37 | $27.31 | 30700 |
| 2024-07-26 | -2.22 | $27.42 | 48700 |
| 2024-07-25 | -32.31 | $26.98 | 66900 |
| 2024-07-24 | -42.31 | $26.85 | 78200 |
| 2024-07-23 | -33.85 | $26.96 | 95500 |
| 2024-07-22 | -17.69 | $27.17 | 48800 |
| 2024-07-19 | -33.08 | $26.97 | 16016 |
| 2024-07-18 | -27.69 | $27.04 | 35300 |
| 2024-07-17 | -10.77 | $27.26 | 44625 |
| 2024-07-16 | -10.77 | $27.26 | 86200 |
| 2024-07-15 | -24.62 | $27.08 | 51748 |
| 2024-07-12 | -6.92 | $27.31 | 29200 |
| 2024-07-11 | -38.67 | $27.02 | 40000 |
| 2024-07-10 | -49.33 | $26.86 | 106100 |
| 2024-07-09 | -70.67 | $26.54 | 54200 |
| 2024-07-08 | -59.33 | $26.71 | 47600 |
| 2024-07-05 | -54.19 | $26.81 | 34722 |
| 2024-07-03 | -70.32 | $26.56 | 23708 |
| 2024-07-02 | -89.03 | $26.27 | 127409 |
| 2024-07-01 | -95.21 | $26.26 | 59305 |
| 2024-06-28 | -93.79 | $26.29 | 573200 |
| 2024-06-27 | -96.38 | $26.32 | 31229 |
| 2024-06-26 | -92.54 | $26.41 | 75400 |
| 2024-06-25 | -86.29 | $26.58 | 26200 |
| 2024-06-24 | -74.60 | $26.73 | 37013 |
| 2024-06-21 | -93.33 | $26.50 | 84801 |
| 2024-06-20 | -44.44 | $27.35 | 50514 |
| 2024-06-18 | -74.55 | $27.08 | 35700 |
| 2024-06-17 | -78.38 | $27.04 | 53500 |
| 2024-06-14 | -82.57 | $27.01 | 67400 |
| 2024-06-13 | -74.75 | $27.17 | 31100 |
| 2024-06-12 | -54.55 | $27.37 | 30603 |
| 2024-06-11 | -87.88 | $27.04 | 40122 |
| 2024-06-10 | -63.95 | $27.36 | 30425 |
| 2024-06-07 | -76.74 | $27.25 | 40701 |
| 2024-06-06 | -31.40 | $27.64 | 76736 |
| 2024-06-05 | -42.22 | $27.53 | 74600 |
| 2024-06-04 | -53.33 | $27.43 | 70200 |
| 2024-06-03 | -38.38 | $27.53 | 74917 |
| 2024-05-31 | -27.73 | $27.58 | 30100 |
| 2024-05-30 | -39.04 | $27.34 | 31511 |
| 2024-05-29 | -50.62 | $27.09 | 67447 |
| 2024-05-28 | -25.93 | $27.49 | 428273 |
| 2024-05-24 | -17.28 | $27.63 | 70100 |
| 2024-05-23 | -29.63 | $27.43 | 100400 |
| 2024-05-22 | -10.58 | $27.71 | 53700 |
| 2024-05-21 | -1.51 | $27.88 | 68600 |
| 2024-05-20 | -5.34 | $27.80 | 37307 |
| 2024-05-17 | -0.44 | $27.90 | 47600 |
| 2024-05-16 | -3.56 | $27.82 | 49500 |
| 2024-05-15 | -1.20 | $27.84 | 91300 |
| 2024-05-14 | -1.31 | $27.63 | 155716 |
| 2024-05-13 | -4.33 | $27.45 | 213000 |
| 2024-05-10 | -3.90 | $27.46 | 72614 |
| 2024-05-09 | -0.46 | $27.39 | 46103 |
| 2024-05-08 | -3.05 | $27.15 | 46744 |
| 2024-05-07 | -6.09 | $27.09 | 944100 |
| 2024-05-06 | -1.67 | $27.01 | 106149 |
| 2024-05-03 | -5.33 | $26.84 | 46042 |
| 2024-05-02 | -2.05 | $26.67 | 92700 |
| 2024-05-01 | -25.53 | $26.29 | 96132 |
| 2024-04-30 | -16.31 | $26.42 | 45600 |
| 2024-04-29 | -4.26 | $26.59 | 49726 |
| 2024-04-26 | -3.91 | $26.47 | 73223 |
| 2024-04-25 | -5.45 | $26.28 | 876700 |
| 2024-04-24 | -24.53 | $26.04 | 49800 |
| 2024-04-23 | -19.81 | $26.09 | 50625 |
| 2024-04-22 | -45.28 | $25.82 | 64002 |
| 2024-04-19 | -74.53 | $25.51 | 54109 |
| 2024-04-18 | -81.13 | $25.44 | 132721 |
| 2024-04-17 | -76.42 | $25.49 | 125800 |
| 2024-04-16 | -94.34 | $25.30 | 171929 |
| 2024-04-15 | -77.27 | $25.62 | 74100 |
| 2024-04-12 | -65.91 | $25.72 | 138349 |
| 2024-04-11 | -37.50 | $25.97 | 113300 |
| 2024-04-10 | -35.23 | $25.99 | 239415 |
| 2024-04-09 | -13.64 | $26.18 | 1.2M |
| 2024-04-08 | -18.18 | $26.12 | 1.9M |
| 2024-04-05 | -28.28 | $26.02 | 204000 |
| 2024-04-04 | -36.36 | $25.94 | 70224 |
| 2024-04-03 | -14.29 | $26.05 | 60348 |
| 2024-04-02 | -19.49 | $25.96 | 87200 |
| 2024-04-01 | -11.67 | $26.05 | 134140 |
| 2024-03-28 | -4.76 | $26.13 | 51835 |
| 2024-03-27 | 0.00 | $26.11 | 57700 |
| 2024-03-26 | -9.02 | $25.96 | 32305 |
| 2024-03-25 | -9.02 | $25.96 | 35231 |
| 2024-03-22 | -6.72 | $25.96 | 58500 |
| 2024-03-21 | -7.56 | $25.95 | 85348 |
| 2024-03-20 | -3.03 | $25.81 | 74507 |
| 2024-03-19 | -26.21 | $25.57 | 62310 |
| 2024-03-18 | -34.95 | $25.48 | 58903 |
| 2024-03-15 | -26.21 | $25.57 | 96714 |
| 2024-03-14 | -16.03 | $25.63 | 35115 |
| 2024-03-13 | -3.29 | $25.79 | 48117 |
| 2024-03-12 | -1.23 | $25.70 | 48300 |
| 2024-03-11 | -6.58 | $25.51 | 109900 |
| 2024-03-08 | -9.21 | $25.47 | 126900 |
| 2024-03-07 | -3.38 | $25.52 | 78338 |
| 2024-03-06 | -6.45 | $25.25 | 159500 |
| 2024-03-05 | -12.39 | $25.08 | 54900 |
| 2024-03-04 | -12.39 | $25.08 | 75747 |
| 2024-03-01 | -4.42 | $25.17 | 52900 |
| 2024-02-29 | -17.70 | $25.02 | 54900 |
| 2024-02-28 | -29.20 | $24.89 | 60800 |
| 2024-02-27 | -5.31 | $25.16 | 121300 |
| 2024-02-26 | -8.85 | $25.12 | 64800 |
| 2024-02-23 | -3.54 | $25.18 | 69500 |
| 2024-02-22 | -2.86 | $25.11 | 62033 |
| 2024-02-21 | -20.95 | $24.92 | 264206 |
| 2024-02-20 | -7.62 | $25.06 | 157200 |
| 2024-02-16 | -10.53 | $24.94 | 87300 |
| 2024-02-15 | -33.68 | $24.72 | 84500 |
| 2024-02-14 | -62.11 | $24.45 | 732435 |
| 2024-02-13 | -82.86 | $24.17 | 645506 |
| 2024-02-12 | -43.81 | $24.58 | 123000 |
| 2024-02-09 | -42.86 | $24.59 | 62800 |
| 2024-02-08 | -36.19 | $24.66 | 200540 |
| 2024-02-07 | -29.52 | $24.73 | 116445 |
| 2024-02-06 | -17.14 | $24.86 | 79600 |
| 2024-02-05 | -55.83 | $24.52 | 122100 |
| 2024-02-02 | -38.33 | $24.73 | 106203 |
| 2024-02-01 | -17.50 | $24.98 | 232600 |
| 2024-01-31 | -40.83 | $24.70 | 49234 |
| 2024-01-30 | -19.17 | $24.96 | 122300 |
| 2024-01-29 | -24.39 | $24.92 | 57100 |
| 2024-01-26 | -31.25 | $24.87 | 60800 |
| 2024-01-25 | -53.79 | $24.60 | 235203 |
| 2024-01-24 | -62.12 | $24.49 | 141913 |
| 2024-01-23 | -68.18 | $24.41 | 67300 |
| 2024-01-22 | -68.18 | $24.41 | 52100 |
| 2024-01-19 | -71.21 | $24.37 | 201100 |
| 2024-01-18 | -72.73 | $24.35 | 46700 |
| 2024-01-17 | -86.36 | $24.17 | 39200 |
| 2024-01-16 | -96.84 | $24.39 | 102500 |
| 2024-01-12 | -61.54 | $24.89 | 55436 |
| 2024-01-11 | -68.27 | $24.82 | 64028 |
| 2024-01-10 | -55.77 | $24.95 | 42100 |
| 2024-01-09 | -56.73 | $24.94 | 1.0M |
| 2024-01-08 | -32.69 | $25.19 | 62900 |
| 2024-01-05 | -57.69 | $24.93 | 73837 |
| 2024-01-04 | -55.24 | $24.95 | 51500 |
| 2024-01-03 | -60.95 | $24.89 | 177100 |
| 2024-01-02 | -62.86 | $24.87 | 116200 |
| 2023-12-29 | -36.19 | $25.15 | 100900 |
| 2023-12-28 | -36.79 | $25.14 | 106200 |
| 2023-12-27 | -22.94 | $25.28 | 180600 |
| 2023-12-26 | -29.36 | $25.21 | 56623 |
| 2023-12-22 | -43.12 | $25.06 | 133243 |
| 2023-12-21 | -50.00 | $24.98 | 84646 |
| 2023-12-20 | -57.86 | $24.72 | 1.9M |
| 2023-12-19 | -45.71 | $24.89 | 5.0M |
| 2023-12-18 | -65.71 | $24.61 | 115415 |
| 2023-12-15 | -72.22 | $24.49 | 142039 |
| 2023-12-14 | -4.79 | $25.45 | 162500 |
| 2023-12-13 | 0.00 | $25.03 | 56300 |
| 2023-12-12 | -16.98 | $24.74 | 40334 |
| 2023-12-11 | -13.42 | $24.72 | 120246 |
| 2023-12-08 | -11.86 | $24.71 | 41925 |
| 2023-12-07 | -15.25 | $24.65 | 67625 |
| 2023-12-06 | -23.73 | $24.50 | 64100 |
| 2023-12-05 | -23.16 | $24.51 | 116012 |
| 2023-12-04 | -13.56 | $24.68 | 868046 |
| 2023-12-01 | -1.69 | $24.89 | 80614 |
| 2023-11-30 | -7.38 | $24.53 | 62532 |
| 2023-11-29 | -8.93 | $24.49 | 47127 |
| 2023-11-28 | -5.14 | $24.55 | 95900 |
| 2023-11-27 | -5.26 | $24.51 | 76600 |
| 2023-11-24 | 0.00 | $24.60 | 821400 |
| 2023-11-22 | -5.92 | $24.28 | 86200 |
| 2023-11-21 | -2.37 | $24.34 | 126906 |
| 2023-11-20 | -2.41 | $24.31 | 90616 |
| 2023-11-17 | -0.63 | $24.28 | 77714 |
| 2023-11-16 | -17.33 | $23.93 | 1.0M |
| 2023-11-15 | -9.33 | $24.05 | 67202 |
| 2023-11-14 | -2.11 | $24.08 | 54200 |
| 2023-11-13 | -43.56 | $23.61 | 50531 |
| 2023-11-10 | -53.37 | $23.45 | 48500 |
| 2023-11-09 | -50.92 | $23.49 | 76110 |
| 2023-11-08 | -50.31 | $23.50 | 43000 |
| 2023-11-07 | -49.10 | $23.54 | 70800 |
| 2023-11-06 | -39.52 | $23.70 | 81700 |
| 2023-11-03 | -40.72 | $23.68 | 118047 |
| 2023-11-02 | -49.70 | $23.53 | 801533 |
| 2023-11-01 | -74.25 | $23.12 | 339500 |
| 2023-10-31 | -81.44 | $23.00 | 61500 |
| 2023-10-30 | -77.25 | $23.07 | 50505 |
| 2023-10-27 | -97.01 | $22.74 | 89434 |
| 2023-10-26 | -97.22 | $22.96 | 726100 |
| 2023-10-25 | -96.06 | $23.14 | 42727 |
| 2023-10-24 | -87.40 | $23.25 | 210100 |
| 2023-10-23 | -88.98 | $23.23 | 71620 |
| 2023-10-20 | -91.94 | $23.22 | 50320 |
| 2023-10-19 | -70.40 | $23.49 | 58325 |
| 2023-10-18 | -52.27 | $23.75 | 30900 |
| 2023-10-17 | -33.95 | $24.19 | 332100 |
| 2023-10-16 | -38.27 | $24.12 | 62800 |
| 2023-10-13 | -52.47 | $23.89 | 594419 |
| 2023-10-12 | -40.85 | $24.09 | 677300 |
| 2023-10-11 | -28.66 | $24.29 | 51000 |
| 2023-10-10 | -34.76 | $24.19 | 60700 |
| 2023-10-09 | -57.93 | $23.81 | 95200 |
| 2023-10-06 | -58.54 | $23.80 | 65326 |
| 2023-10-05 | -78.05 | $23.48 | 1.2M |
| 2023-10-04 | -86.59 | $23.34 | 78027 |
| 2023-10-03 | -96.64 | $23.32 | 56806 |
| 2023-10-02 | -96.99 | $23.47 | 577800 |
| 2023-09-29 | -75.89 | $23.91 | 44700 |
| 2023-09-28 | -69.64 | $23.98 | 40042 |
| 2023-09-27 | -86.61 | $23.79 | 187300 |
| 2023-09-26 | -96.77 | $23.86 | 219938 |
| 2023-09-25 | -77.17 | $24.05 | 50119 |
| 2023-09-22 | -54.63 | $24.17 | 39900 |
| 2023-09-21 | -51.85 | $24.20 | 22520 |
| 2023-09-20 | -24.07 | $24.50 | 47909 |
| 2023-09-19 | -28.70 | $24.45 | 59500 |
| 2023-09-18 | -29.63 | $24.44 | 32300 |
| 2023-09-15 | -17.24 | $24.56 | 35800 |
| 2023-09-14 | 0.00 | $24.64 | 964300 |
| 2023-09-13 | -36.46 | $24.21 | 24748 |
| 2023-09-12 | -38.54 | $24.19 | 27044 |
| 2023-09-11 | -37.50 | $24.20 | 19700 |
| 2023-09-08 | -61.17 | $24.00 | 21504 |
| 2023-09-07 | -78.57 | $23.90 | 17222 |
| 2023-09-06 | -76.43 | $23.93 | 50234 |
| 2023-09-05 | -70.71 | $24.01 | 39500 |
| 2023-09-01 | -51.43 | $24.28 | 39343 |
| 2023-08-31 | -50.71 | $24.29 | 792218 |
| 2023-08-30 | -39.29 | $24.45 | 536102 |
| 2023-08-29 | -45.71 | $24.36 | 61300 |
| 2023-08-28 | -67.33 | $24.09 | 65325 |
| 2023-08-25 | -85.55 | $23.85 | 41744 |
| 2023-08-24 | -94.80 | $23.69 | 1.7M |
| 2023-08-23 | -80.45 | $23.95 | 40700 |
| 2023-08-22 | -91.80 | $23.75 | 223930 |
| 2023-08-21 | -86.34 | $23.85 | 38144 |
| 2023-08-18 | -89.62 | $23.79 | 1.0M |
| 2023-08-17 | -100.00 | $23.83 | 671508 |
| 2023-08-16 | -97.96 | $23.99 | 40842 |
| 2023-08-15 | -97.08 | $24.10 | 53700 |
| 2023-08-14 | -80.34 | $24.49 | 26300 |
| 2023-08-11 | -76.79 | $24.57 | 28721 |
| 2023-08-10 | -64.29 | $24.71 | 21100 |
| 2023-08-09 | -67.86 | $24.67 | 23335 |
| 2023-08-08 | -70.54 | $24.64 | 41200 |
| 2023-08-07 | -45.10 | $24.74 | 28500 |
| 2023-08-04 | -51.98 | $24.51 | 20204 |
| 2023-08-03 | -51.10 | $24.50 | 35700 |
| 2023-08-02 | -48.17 | $24.51 | 115933 |
| 2023-08-01 | -24.08 | $24.97 | 62635 |
| 2023-07-31 | -10.99 | $25.22 | 37028 |
| 2023-07-28 | -12.57 | $25.19 | 32000 |
| 2023-07-27 | -21.99 | $25.01 | 24100 |
| 2023-07-26 | -2.09 | $25.39 | 22200 |
| 2023-07-25 | -1.12 | $25.28 | 23940 |
| 2023-07-24 | -3.61 | $25.12 | 22900 |
| 2023-07-21 | -0.60 | $25.17 | 16500 |
| 2023-07-20 | -1.86 | $25.10 | 71600 |
| 2023-07-19 | -0.65 | $25.05 | 417049 |
| 2023-07-18 | -13.42 | $24.81 | 43529 |
| 2023-07-17 | -18.00 | $24.75 | 33800 |
| 2023-07-14 | -31.32 | $24.77 | 71501 |
| 2023-07-13 | -21.98 | $24.94 | 59415 |
| 2023-07-12 | -43.41 | $24.55 | 65627 |
| 2023-07-11 | -70.88 | $24.05 | 45300 |
| 2023-07-10 | -84.07 | $23.81 | 46526 |
| 2023-07-07 | -86.81 | $23.76 | 39748 |
| 2023-07-06 | -92.31 | $23.66 | 39600 |
| 2023-07-05 | -90.00 | $24.08 | 203147 |
| 2023-07-03 | -70.00 | $24.36 | 53600 |
| 2023-06-30 | -65.71 | $24.42 | 43200 |
| 2023-06-29 | -91.43 | $24.06 | 40400 |
| 2023-06-28 | -81.38 | $24.16 | 49400 |
| 2023-06-27 | -71.03 | $24.31 | 37915 |
| 2023-06-26 | -82.07 | $24.15 | 47216 |
| 2023-06-23 | -82.76 | $24.14 | 322800 |
| 2023-06-22 | -65.52 | $24.39 | 838800 |
| 2023-06-21 | -55.86 | $24.53 | 58300 |
| 2023-06-20 | -53.10 | $24.57 | 46228 |
| 2023-06-16 | -34.48 | $24.84 | 79714 |
| 2023-06-15 | -0.69 | $25.33 | 654231 |
| 2023-06-14 | -14.05 | $24.93 | 70613 |
| 2023-06-13 | -22.76 | $24.84 | 50500 |
| 2023-06-12 | -47.06 | $24.61 | 85100 |
| 2023-06-09 | -41.18 | $24.69 | 33700 |
| 2023-06-08 | -33.09 | $24.80 | 28945 |
| 2023-06-07 | -50.00 | $24.61 | 31600 |
| 2023-06-06 | -48.61 | $24.63 | 55922 |
| 2023-06-05 | -66.87 | $24.44 | 51425 |
| 2023-06-02 | -57.23 | $24.60 | 60400 |
| 2023-06-01 | -78.92 | $24.24 | 1.2M |
| 2023-05-31 | -90.96 | $24.04 | 117828 |
| 2023-05-30 | -93.66 | $24.22 | 69100 |
| 2023-05-26 | -78.87 | $24.43 | 425000 |
| 2023-05-25 | -95.07 | $24.20 | 640200 |
| 2023-05-24 | -95.12 | $24.38 | 187200 |
| 2023-05-23 | -96.00 | $24.83 | 15400 |
| 2023-05-22 | -70.67 | $25.02 | 30900 |
| 2023-05-19 | -61.33 | $25.09 | 36500 |
| 2023-05-18 | -84.00 | $24.92 | 34020 |
| 2023-05-17 | -71.43 | $25.05 | 74630 |
| 2023-05-16 | -88.57 | $24.93 | 67638 |
| 2023-05-15 | -45.71 | $25.23 | 62300 |
| 2023-05-12 | -84.29 | $24.96 | 39722 |
| 2023-05-11 | -71.43 | $25.05 | 18705 |
| 2023-05-10 | -52.54 | $25.24 | 29300 |
| 2023-05-09 | -47.46 | $25.27 | 29500 |
| 2023-05-08 | -19.74 | $25.40 | 43700 |
| 2023-05-05 | -13.13 | $25.40 | 31540 |
| 2023-05-04 | -50.51 | $25.03 | 37229 |
| 2023-05-03 | -39.29 | $25.09 | 75930 |
| 2023-05-02 | -41.96 | $25.06 | 61100 |
| 2023-05-01 | -9.32 | $25.42 | 42100 |
| 2023-04-28 | -2.21 | $25.49 | 76825 |
| 2023-04-27 | -6.30 | $25.33 | 79200 |
| 2023-04-26 | -18.87 | $25.11 | 60924 |
| 2023-04-25 | -18.38 | $25.07 | 58700 |
| 2023-04-24 | -0.52 | $25.40 | 44340 |
| 2023-04-21 | -0.44 | $25.35 | 35500 |
| 2023-04-20 | -2.67 | $25.29 | 59300 |
| 2023-04-19 | -2.70 | $25.26 | 31542 |
| 2023-04-18 | -1.80 | $25.28 | 31100 |
| 2023-04-17 | -8.04 | $25.14 | 52900 |
| 2023-04-14 | -6.25 | $25.16 | 119100 |
| 2023-04-13 | -0.76 | $25.29 | 154420 |
| 2023-04-12 | -4.92 | $25.01 | 68300 |
| 2023-04-11 | -2.55 | $24.79 | 251547 |
| 2023-04-10 | -2.18 | $24.74 | 139400 |
| 2023-04-06 | -2.18 | $24.74 | 50800 |
| 2023-04-05 | -3.37 | $24.51 | 28400 |
| 2023-04-04 | -4.33 | $24.49 | 65418 |
| 2023-04-03 | 0.00 | $24.53 | 49100 |
| 2023-03-31 | -13.64 | $24.21 | 278900 |
| 2023-03-30 | -15.35 | $24.21 | 861345 |
| 2023-03-29 | -31.19 | $23.89 | 42600 |
| 2023-03-28 | -45.05 | $23.61 | 51800 |
| 2023-03-27 | -44.55 | $23.62 | 83538 |
| 2023-03-24 | -59.90 | $23.31 | 45017 |
| 2023-03-23 | -52.97 | $23.45 | 58600 |
| 2023-03-22 | -45.05 | $23.61 | 103500 |
| 2023-03-21 | -44.06 | $23.63 | 111320 |
| 2023-03-20 | -63.18 | $23.31 | 49100 |
| 2023-03-17 | -85.00 | $22.83 | 1.6M |
| 2023-03-16 | -70.00 | $23.16 | 1.0M |
| 2023-03-15 | -85.00 | $22.83 | 74000 |
| 2023-03-14 | -70.95 | $23.79 | 253038 |
| 2023-03-13 | -91.22 | $23.49 | 93600 |
| 2023-03-10 | -98.33 | $23.66 | 57910 |
| 2023-03-09 | -99.01 | $23.84 | 50000 |
| 2023-03-08 | -84.54 | $24.02 | 76800 |
| 2023-03-07 | -96.91 | $23.90 | 62800 |
| 2023-03-06 | -46.88 | $24.39 | 48900 |
| 2023-03-03 | -34.38 | $24.51 | 57200 |
| 2023-03-02 | -48.96 | $24.37 | 35800 |
| 2023-03-01 | -53.13 | $24.33 | 85436 |
| 2023-02-28 | -70.83 | $24.16 | 35300 |
| 2023-02-27 | -41.67 | $24.44 | 64800 |
| 2023-02-24 | -72.92 | $24.14 | 46000 |
| 2023-02-23 | -47.92 | $24.38 | 29800 |
| 2023-02-22 | -58.33 | $24.28 | 451500 |
| 2023-02-21 | -33.33 | $24.52 | 75724 |
| 2023-02-17 | -29.17 | $24.56 | 59127 |
| 2023-02-16 | -39.58 | $24.46 | 178627 |
| 2023-02-15 | -29.17 | $24.56 | 124300 |
| 2023-02-14 | -11.46 | $24.73 | 54900 |
| 2023-02-13 | -23.60 | $24.56 | 124000 |
| 2023-02-10 | -66.29 | $24.18 | 65400 |
| 2023-02-09 | -45.74 | $24.34 | 56414 |
| 2023-02-08 | -58.59 | $24.19 | 81400 |
| 2023-02-07 | -55.24 | $24.19 | 52900 |
| 2023-02-06 | -75.24 | $23.98 | 42300 |
| 2023-02-03 | -34.97 | $24.20 | 50532 |
| 2023-02-02 | -24.28 | $24.35 | 146712 |
| 2023-02-01 | -15.03 | $24.51 | 80400 |
| 2023-01-31 | -19.58 | $24.40 | 176016 |
| 2023-01-30 | -19.50 | $24.38 | 109800 |
| 2023-01-27 | -17.00 | $24.43 | 94719 |
| 2023-01-26 | -12.00 | $24.53 | 30017 |
| 2023-01-25 | -17.00 | $24.43 | 64111 |
| 2023-01-24 | -22.17 | $24.32 | 337800 |
| 2023-01-23 | -11.52 | $24.52 | 302500 |
| 2023-01-20 | -11.52 | $24.52 | 131400 |
| 2023-01-19 | -16.13 | $24.42 | 1.5M |
| 2023-01-18 | -16.90 | $24.40 | 208300 |
| 2023-01-17 | -4.88 | $24.46 | 150900 |
| 2023-01-13 | -0.52 | $24.41 | 114342 |
| 2023-01-12 | -3.39 | $24.22 | 84939 |
| 2023-01-11 | -21.35 | $23.91 | 56020 |
| 2023-01-10 | -26.97 | $23.81 | 104500 |
| 2023-01-09 | -30.34 | $23.75 | 360500 |
| 2023-01-06 | -33.15 | $23.70 | 162105 |
| 2023-01-05 | -67.98 | $23.08 | 69804 |
| 2023-01-04 | -61.80 | $23.19 | 238200 |
| 2023-01-03 | -74.16 | $22.97 | 119607 |
| 2022-12-30 | -79.21 | $22.88 | 107200 |
| 2022-12-29 | -74.72 | $22.96 | 135900 |
| 2022-12-28 | -84.83 | $22.78 | 296319 |
| 2022-12-27 | -75.28 | $22.95 | 94500 |
| 2022-12-23 | -75.28 | $22.95 | 154041 |
| 2022-12-22 | -82.58 | $22.82 | 2.5M |
| 2022-12-21 | -74.16 | $22.97 | 103506 |
| 2022-12-20 | -87.64 | $22.73 | 130600 |
| 2022-12-19 | -90.71 | $22.63 | 208904 |
| 2022-12-16 | -90.16 | $22.64 | 274400 |
| 2022-12-15 | -40.91 | $23.48 | 226400 |
| 2022-12-14 | -14.65 | $24.00 | 182527 |
| 2022-12-13 | -17.17 | $23.95 | 248900 |
| 2022-12-12 | -20.45 | $23.71 | 242547 |
| 2022-12-09 | -22.04 | $23.66 | 93500 |
| 2022-12-08 | -20.10 | $23.66 | 108825 |
| 2022-12-07 | -14.95 | $23.65 | 169300 |
| 2022-12-06 | -12.81 | $23.71 | 155200 |
| 2022-12-05 | -10.68 | $23.77 | 146700 |
| 2022-12-02 | -3.46 | $23.97 | 413700 |
| 2022-12-01 | -4.17 | $23.92 | 170220 |
| 2022-11-30 | -2.13 | $23.69 | 111633 |
| 2022-11-29 | -6.00 | $23.29 | 83512 |
| 2022-11-28 | -12.00 | $23.11 | 194424 |
| 2022-11-25 | -2.00 | $23.41 | 88715 |
| 2022-11-23 | -0.70 | $23.30 | 137500 |
| 2022-11-22 | 0.00 | $22.95 | 122000 |
| 2022-11-21 | -6.49 | $22.63 | 228100 |
| 2022-11-18 | -2.80 | $22.71 | 157742 |
| 2022-11-17 | -6.27 | $22.58 | 900400 |
| 2022-11-16 | -7.59 | $22.54 | 104300 |
| 2022-11-15 | -9.57 | $22.48 | 120310 |
| 2022-11-14 | -6.47 | $22.34 | 314000 |
| 2022-11-11 | -2.16 | $22.46 | 413247 |
| 2022-11-10 | -0.37 | $22.36 | 1.0M |
| 2022-11-09 | -23.32 | $21.26 | 162734 |
| 2022-11-08 | -5.81 | $21.70 | 954611 |
| 2022-11-07 | -5.00 | $21.55 | 167117 |
| 2022-11-04 | 0.00 | $21.54 | 163448 |
| 2022-11-03 | -35.75 | $20.69 | 1.3M |
| 2022-11-02 | -28.05 | $20.86 | 289000 |
| 2022-11-01 | -10.86 | $21.24 | 79900 |
| 2022-10-31 | -11.73 | $21.00 | 137715 |
| 2022-10-28 | -3.06 | $21.17 | 129634 |
| 2022-10-27 | -11.22 | $21.01 | 890300 |
| 2022-10-26 | -5.26 | $21.00 | 106500 |
| 2022-10-25 | -8.42 | $20.72 | 51400 |
| 2022-10-24 | -26.84 | $20.37 | 114545 |
| 2022-10-21 | -28.42 | $20.34 | 164409 |
| 2022-10-20 | -47.89 | $19.97 | 77600 |
| 2022-10-19 | -48.47 | $19.99 | 82000 |
| 2022-10-18 | -42.53 | $20.25 | 209400 |
| 2022-10-17 | -44.80 | $20.20 | 121700 |
| 2022-10-14 | -71.61 | $19.65 | 81109 |
| 2022-10-13 | -54.24 | $20.06 | 127612 |
| 2022-10-12 | -82.63 | $19.43 | 188239 |
| 2022-10-11 | -84.56 | $19.40 | 225600 |
| 2022-10-10 | -74.11 | $19.78 | 239705 |
| 2022-10-07 | -73.93 | $19.89 | 137329 |
| 2022-10-06 | -69.91 | $20.03 | 102700 |
| 2022-10-05 | -55.59 | $20.53 | 138845 |
| 2022-10-04 | -46.99 | $20.83 | 177000 |
| 2022-10-03 | -69.05 | $20.06 | 408100 |
| 2022-09-30 | -83.09 | $19.57 | 262534 |
| 2022-09-29 | -83.09 | $19.57 | 376423 |
| 2022-09-28 | -81.38 | $19.63 | 236701 |
| 2022-09-27 | -95.94 | $19.16 | 1.9M |
| 2022-09-26 | -94.96 | $19.27 | 554400 |
| 2022-09-23 | -96.42 | $19.61 | 765130 |
| 2022-09-22 | -96.80 | $20.72 | 1.1M |
| 2022-09-21 | -98.53 | $20.83 | 738200 |
| 2022-09-20 | -93.88 | $21.00 | 194402 |
| 2022-09-19 | -83.98 | $21.32 | 237300 |
| 2022-09-16 | -92.59 | $21.24 | 127100 |
| 2022-09-15 | -86.79 | $21.38 | 968349 |
| 2022-09-14 | -76.23 | $21.63 | 107700 |
| 2022-09-13 | -76.50 | $21.65 | 80517 |
| 2022-09-12 | -47.01 | $22.34 | 328300 |
| 2022-09-09 | -63.83 | $21.95 | 310833 |
| 2022-09-08 | -86.81 | $21.41 | 2.2M |
| 2022-09-07 | -85.00 | $21.46 | 103426 |
| 2022-09-06 | -84.17 | $21.48 | 158812 |
| 2022-09-02 | -92.92 | $21.27 | 195524 |
| 2022-09-01 | -93.33 | $21.26 | 1.2M |
| 2022-08-31 | -99.45 | $21.68 | 63529 |
| 2022-08-30 | -98.09 | $21.96 | 108000 |
| 2022-08-29 | -90.51 | $22.26 | 194700 |
| 2022-08-26 | -97.58 | $22.29 | 170017 |
| 2022-08-25 | -67.31 | $22.80 | 83207 |
| 2022-08-24 | -84.62 | $22.62 | 154100 |
| 2022-08-23 | -78.79 | $22.72 | 141432 |
| 2022-08-22 | -67.80 | $22.70 | 141737 |
| 2022-08-19 | -50.00 | $22.91 | 91609 |
| 2022-08-18 | -22.38 | $23.18 | 1.1M |
| 2022-08-17 | -15.63 | $23.25 | 92800 |
| 2022-08-16 | -4.38 | $23.43 | 114805 |
| 2022-08-15 | -15.00 | $23.26 | 144400 |
| 2022-08-12 | -3.55 | $23.44 | 159920 |
| 2022-08-11 | -8.96 | $23.31 | 991800 |
| 2022-08-10 | -2.40 | $23.44 | 33616 |
| 2022-08-09 | -12.23 | $23.01 | 135844 |
| 2022-08-08 | -11.79 | $23.02 | 182327 |
| 2022-08-05 | -13.97 | $22.97 | 140635 |
| 2022-08-04 | -8.30 | $23.10 | 645800 |
| 2022-08-03 | -9.17 | $23.08 | 97006 |
| 2022-08-02 | -16.16 | $22.92 | 81947 |
| 2022-08-01 | -6.55 | $23.14 | 142000 |
| 2022-07-29 | -1.40 | $23.12 | 116000 |
| 2022-07-28 | -2.12 | $22.85 | 1.1M |
| 2022-07-27 | -2.12 | $22.85 | 118600 |
| 2022-07-26 | -28.49 | $22.33 | 81900 |
| 2022-07-25 | -21.51 | $22.46 | 146900 |
| 2022-07-22 | -37.63 | $22.16 | 150611 |
| 2022-07-21 | -33.87 | $22.23 | 204942 |
| 2022-07-20 | -39.78 | $22.12 | 221838 |
| 2022-07-19 | -28.49 | $22.33 | 309500 |
| 2022-07-18 | -55.38 | $21.83 | 350400 |
| 2022-07-15 | -65.59 | $21.64 | 136707 |
| 2022-07-14 | -87.91 | $21.26 | 1.1M |
| 2022-07-13 | -76.32 | $21.70 | 401431 |
| 2022-07-12 | -73.16 | $21.76 | 43910 |
| 2022-07-11 | -80.08 | $21.72 | 81334 |
| 2022-07-08 | -77.88 | $21.98 | 72100 |
| 2022-07-07 | -78.53 | $22.01 | 892100 |
| 2022-07-06 | -87.70 | $21.71 | 255900 |
| 2022-07-05 | -91.71 | $21.56 | 278907 |
| 2022-07-01 | -83.64 | $22.23 | 59400 |
| 2022-06-30 | -81.82 | $22.29 | 69950 |
| 2022-06-29 | -76.36 | $22.47 | 91100 |
| 2022-06-28 | -74.47 | $22.54 | 153711 |
| 2022-06-27 | -72.07 | $22.62 | 210300 |
| 2022-06-24 | -72.07 | $22.62 | 259100 |
| 2022-06-23 | -93.39 | $21.91 | 1.1M |
| 2022-06-22 | -89.19 | $22.05 | 235134 |
| 2022-06-21 | -82.58 | $22.27 | 120009 |
| 2022-06-17 | -98.20 | $21.75 | 282703 |
| 2022-06-16 | -90.14 | $22.46 | 1.0M |
| 2022-06-15 | -69.37 | $23.05 | 167143 |
| 2022-06-14 | -92.61 | $22.39 | 189417 |
| 2022-06-13 | -96.61 | $22.74 | 389814 |
| 2022-06-10 | -81.18 | $23.51 | 162925 |
| 2022-06-09 | -36.51 | $24.14 | 692300 |
| 2022-06-08 | -14.94 | $24.66 | 52400 |
| 2022-06-07 | -2.07 | $24.97 | 76502 |
| 2022-06-06 | -9.13 | $24.80 | 103501 |
| 2022-06-03 | -16.60 | $24.62 | 192500 |
| 2022-06-02 | -3.32 | $24.94 | 949600 |
| 2022-06-01 | -21.99 | $24.49 | 130800 |
| 2022-05-31 | -7.47 | $24.84 | 172000 |
| 2022-05-27 | -3.43 | $24.86 | 189417 |
| 2022-05-26 | -1.38 | $24.75 | 758747 |
| 2022-05-25 | -5.74 | $24.58 | 111709 |
| 2022-05-24 | -11.96 | $24.45 | 69521 |
| 2022-05-23 | -12.92 | $24.43 | 89700 |
| 2022-05-20 | -34.45 | $23.98 | 153700 |
| 2022-05-19 | -55.51 | $23.74 | 87400 |
| 2022-05-18 | -67.09 | $23.65 | 162800 |
| 2022-05-17 | -45.25 | $24.34 | 237100 |
| 2022-05-16 | -62.34 | $23.80 | 88103 |
| 2022-05-13 | -69.62 | $23.57 | 420300 |
| 2022-05-12 | -100.00 | $22.61 | 1.4M |
| 2022-05-11 | -98.61 | $22.94 | 131711 |
| 2022-05-10 | -93.03 | $23.10 | 227825 |
| 2022-05-09 | -97.91 | $22.96 | 271600 |
| 2022-05-06 | -92.24 | $23.63 | 151900 |
| 2022-05-05 | -94.47 | $23.89 | 669318 |
| 2022-05-04 | -54.77 | $24.68 | 90436 |
| 2022-05-03 | -69.35 | $24.39 | 98300 |
| 2022-05-02 | -85.93 | $24.06 | 274440 |
| 2022-04-29 | -84.66 | $24.17 | 63205 |
| 2022-04-28 | -75.13 | $24.35 | 583700 |
| 2022-04-27 | -91.01 | $24.05 | 72900 |
| 2022-04-26 | -99.47 | $23.89 | 98604 |
| 2022-04-25 | -77.02 | $24.53 | 104726 |
| 2022-04-22 | -100.00 | $24.79 | 45200 |
| 2022-04-21 | -64.06 | $25.36 | 52400 |
| 2022-04-20 | -14.75 | $25.65 | 109310 |
| 2022-04-19 | -32.79 | $25.54 | 66700 |
| 2022-04-18 | -38.71 | $25.50 | 137207 |
| 2022-04-14 | -15.79 | $25.59 | 70400 |
| 2022-04-13 | -15.09 | $25.58 | 52419 |
| 2022-04-12 | -35.82 | $25.26 | 108705 |
| 2022-04-11 | -16.85 | $25.44 | 105400 |
| 2022-04-08 | -3.35 | $25.68 | 38800 |
| 2022-04-07 | -3.68 | $25.63 | 67416 |
| 2022-04-06 | -7.89 | $25.55 | 40600 |
| 2022-04-05 | -8.42 | $25.54 | 44200 |
| 2022-04-04 | -6.75 | $25.51 | 302200 |
| 2022-04-01 | -5.28 | $25.53 | 43500 |
| 2022-03-31 | -13.58 | $25.31 | 59000 |
| 2022-03-30 | -4.91 | $25.54 | 33342 |
| 2022-03-29 | -3.14 | $25.49 | 76300 |
| 2022-03-28 | -11.37 | $25.28 | 71613 |
| 2022-03-25 | -6.39 | $25.51 | 81844 |
| 2022-03-24 | -18.49 | $25.40 | 51720 |
| 2022-03-23 | -25.00 | $25.21 | 192600 |
| 2022-03-22 | -21.56 | $25.53 | 94318 |
| 2022-03-21 | -31.56 | $25.21 | 49339 |
| 2022-03-18 | -30.84 | $25.24 | 78416 |
| 2022-03-17 | -38.27 | $25.02 | 72640 |
| 2022-03-16 | -47.66 | $24.81 | 90742 |
| 2022-03-15 | -66.67 | $24.16 | 248100 |
| 2022-03-14 | -71.64 | $23.99 | 165900 |
| 2022-03-11 | -77.37 | $23.83 | 137517 |
| 2022-03-10 | -75.14 | $23.94 | 68900 |
| 2022-03-09 | -66.22 | $24.27 | 74719 |
| 2022-03-08 | -86.49 | $23.52 | 154829 |
| 2022-03-07 | -95.41 | $23.19 | 372748 |
| 2022-03-04 | -92.49 | $23.64 | 235800 |
| 2022-03-03 | -90.37 | $24.75 | 119303 |
| 2022-03-02 | -57.80 | $25.46 | 102500 |
| 2022-03-01 | -80.73 | $24.96 | 61125 |
| 2022-02-28 | -61.01 | $25.39 | 92200 |
| 2022-02-25 | -35.78 | $25.94 | 162399 |
| 2022-02-24 | -78.90 | $25.00 | 217224 |
| 2022-02-23 | -62.69 | $25.88 | 187700 |
| 2022-02-22 | -49.38 | $25.92 | 101000 |
| 2022-02-18 | -35.11 | $26.06 | 153900 |
| 2022-02-17 | -32.45 | $26.11 | 57700 |
| 2022-02-16 | -19.15 | $26.36 | 85541 |
| 2022-02-15 | -25.53 | $26.24 | 48835 |
| 2022-02-14 | -40.96 | $25.95 | 62900 |
| 2022-02-11 | -26.60 | $26.22 | 159100 |
| 2022-02-10 | -19.68 | $26.35 | 1.1M |
| 2022-02-09 | -4.79 | $26.43 | 334938 |
| 2022-02-08 | -17.37 | $26.22 | 106500 |
| 2022-02-07 | -21.56 | $26.15 | 105012 |
| 2022-02-04 | -30.54 | $26.00 | 97100 |
| 2022-02-03 | -25.75 | $26.08 | 71429 |
| 2022-02-02 | -11.98 | $26.31 | 90700 |
| 2022-02-01 | -26.35 | $26.07 | 56500 |
| 2022-01-31 | -41.92 | $25.81 | 167602 |
| 2022-01-28 | -49.10 | $25.69 | 2.1M |
| 2022-01-27 | -49.10 | $25.69 | 296640 |
| 2022-01-26 | -60.48 | $25.50 | 222400 |
| 2022-01-25 | -57.49 | $25.55 | 241707 |
| 2022-01-24 | -64.67 | $25.43 | 316940 |
| 2022-01-21 | -60.58 | $25.68 | 158826 |
| 2022-01-20 | -21.35 | $26.13 | 168300 |
| 2022-01-19 | -8.08 | $26.35 | 276000 |
| 2022-01-18 | -12.39 | $26.22 | 393237 |
| 2022-01-14 | -5.98 | $26.37 | 123900 |
| 2022-01-13 | -8.12 | $26.32 | 112003 |
| 2022-01-12 | -1.28 | $26.39 | 37200 |
| 2022-01-11 | -0.48 | $26.15 | 293934 |
| 2022-01-10 | -8.54 | $25.90 | 570129 |
| 2022-01-07 | -5.03 | $25.97 | 165119 |
| 2022-01-06 | -18.59 | $25.70 | 192500 |
| 2022-01-05 | -15.08 | $25.77 | 77426 |
| 2022-01-04 | -5.29 | $25.87 | 227013 |
| 2022-01-03 | -0.62 | $25.69 | 362300 |
| 2021-12-31 | -13.16 | $25.40 | 139032 |
| 2021-12-30 | -13.82 | $25.39 | 44900 |
| 2021-12-29 | -5.84 | $25.51 | 52108 |
| 2021-12-28 | -8.75 | $25.46 | 206100 |
| 2021-12-27 | -1.30 | $25.52 | 275840 |
| 2021-12-23 | -4.76 | $25.20 | 128600 |
| 2021-12-22 | -6.42 | $25.02 | 122900 |
| 2021-12-21 | -40.35 | $24.68 | 193900 |
| 2021-12-20 | -70.18 | $24.34 | 156719 |
| 2021-12-17 | -69.30 | $24.35 | 144400 |
| 2021-12-16 | -54.62 | $24.59 | 190300 |
| 2021-12-15 | -69.85 | $24.41 | 193600 |
| 2021-12-14 | -77.31 | $24.32 | 145329 |
| 2021-12-13 | -76.35 | $24.35 | 280531 |
| 2021-12-10 | -36.49 | $24.94 | 157430 |
| 2021-12-09 | -40.79 | $24.90 | 102918 |
| 2021-12-08 | -31.58 | $25.04 | 92200 |
| 2021-12-07 | -30.26 | $25.06 | 126241 |
| 2021-12-06 | -52.23 | $24.75 | 170246 |
| 2021-12-03 | -78.34 | $24.34 | 114921 |
| 2021-12-02 | -66.88 | $24.52 | 153726 |
| 2021-12-01 | -96.25 | $24.06 | 406623 |
| 2021-11-30 | -85.00 | $24.24 | 154700 |
| 2021-11-29 | -80.39 | $24.48 | 99600 |
| 2021-11-26 | -92.16 | $24.30 | 85500 |
| 2021-11-24 | -83.53 | $25.07 | 97839 |
| 2021-11-23 | -77.65 | $25.14 | 201947 |
| 2021-11-22 | -100.00 | $24.95 | 94215 |
| 2021-11-19 | -100.00 | $24.98 | 84900 |
| 2021-11-18 | -85.51 | $25.26 | 97006 |
| 2021-11-17 | -85.48 | $25.32 | 509814 |
| 2021-11-16 | -90.32 | $25.29 | 73331 |
| 2021-11-15 | -80.65 | $25.35 | 57616 |
| 2021-11-12 | -75.81 | $25.38 | 33704 |
| 2021-11-11 | -66.13 | $25.44 | 65900 |
| 2021-11-10 | -95.16 | $25.26 | 77443 |
| 2021-11-09 | -51.22 | $25.43 | 38000 |
| 2021-11-08 | -37.11 | $25.49 | 58700 |
| 2021-11-05 | -49.48 | $25.37 | 180942 |
| 2021-11-04 | -60.20 | $25.26 | 168910 |
| 2021-11-03 | -26.36 | $25.56 | 205629 |
| 2021-11-02 | -24.31 | $25.50 | 115700 |
| 2021-11-01 | -13.89 | $25.65 | 58934 |
| 2021-10-29 | -20.14 | $25.56 | 41039 |
| 2021-10-28 | -9.03 | $25.72 | 74105 |
| 2021-10-27 | -13.89 | $25.65 | 382326 |
| 2021-10-26 | -9.03 | $25.72 | 11.0M |
| 2021-10-25 | -10.08 | $25.57 | 8400 |
| 2021-10-22 | -11.63 | $25.55 | 9600 |
| 2021-10-21 | -13.18 | $25.53 | 19649 |
| 2021-10-20 | -1.55 | $25.68 | 22700 |
| 2021-10-19 | -3.91 | $25.64 | 25700 |
| 2021-10-18 | -17.89 | $25.42 | 18532 |
| 2021-10-15 | -2.67 | $25.60 | 13700 |
| 2021-10-14 | -2.31 | $25.41 | 16500 |
| 2021-10-13 | 0.00 | $25.20 | 13900 |
| 2021-10-12 | -27.78 | $24.92 | 14900 |
| 2021-10-11 | -39.68 | $24.90 | 6532 |
| 2021-10-08 | -38.10 | $24.92 | 4500 |
| 2021-10-07 | -45.24 | $24.83 | 7300 |
| 2021-10-06 | -60.32 | $24.64 | 16804 |
| 2021-10-05 | -43.65 | $24.85 | 45000 |
| 2021-10-04 | -59.57 | $24.71 | 50300 |
| 2021-10-01 | -64.71 | $24.68 | 29839 |
| 2021-09-30 | -75.16 | $24.52 | 16100 |
| 2021-09-29 | -75.16 | $24.52 | 16034 |
| 2021-09-28 | -73.20 | $24.55 | 42933 |
| 2021-09-27 | -46.41 | $24.96 | 19100 |
| 2021-09-24 | -52.94 | $24.86 | 13116 |
| 2021-09-23 | -35.29 | $25.13 | 10125 |
| 2021-09-22 | -54.25 | $24.84 | 17230 |
| 2021-09-21 | -71.24 | $24.58 | 46100 |
| 2021-09-20 | -88.89 | $24.31 | 48700 |
| 2021-09-17 | -97.92 | $24.73 | 6300 |
| 2021-09-16 | -56.99 | $25.14 | 21100 |
| 2021-09-15 | -53.76 | $25.17 | 20700 |
| 2021-09-14 | -63.44 | $25.08 | 22613 |
| 2021-09-13 | -43.01 | $25.27 | 10800 |
| 2021-09-10 | -69.70 | $25.04 | 6500 |
| 2021-09-09 | -65.66 | $25.08 | 20808 |
| 2021-09-08 | -54.55 | $25.19 | 8646 |
| 2021-09-07 | -39.39 | $25.34 | 21615 |
| 2021-09-03 | -17.17 | $25.56 | 9600 |
| 2021-09-02 | -20.20 | $25.53 | 10418 |
| 2021-09-01 | -35.35 | $25.38 | 18300 |
| 2021-08-31 | -50.51 | $25.23 | 3.2M |
| 2021-08-30 | -41.41 | $25.32 | 27827 |
| 2021-08-27 | -38.38 | $25.35 | 13200 |
| 2021-08-26 | -53.54 | $25.20 | 589042 |
| 2021-08-25 | -42.42 | $25.31 | 12130 |
| 2021-08-24 | -60.61 | $25.13 | 14800 |
| 2021-08-23 | -53.70 | $25.15 | 8700 |
| 2021-08-20 | -78.70 | $24.88 | 32902 |
| 2021-08-19 | -80.53 | $24.82 | 34848 |
| 2021-08-18 | -36.84 | $25.24 | 26200 |
| 2021-08-17 | -30.66 | $25.31 | 20324 |
| 2021-08-16 | -9.27 | $25.54 | 53922 |
| 2021-08-13 | -2.44 | $25.68 | 12902 |
| 2021-08-12 | -6.40 | $25.58 | 4000 |
| 2021-08-11 | 0.00 | $25.71 | 9439 |
| 2021-08-10 | 0.00 | $25.45 | 8824 |
| 2021-08-09 | -9.20 | $25.26 | 9527 |
| 2021-08-06 | -8.62 | $25.27 | 6700 |
| 2021-08-05 | -1.72 | $25.39 | 11000 |
| 2021-08-04 | -7.56 | $25.27 | 13549 |
| 2021-08-03 | -1.19 | $25.34 | 18240 |
| 2021-08-02 | -16.15 | $25.03 | 18513 |
| 2021-07-30 | -21.74 | $24.94 | 6823 |
| 2021-07-29 | -9.32 | $25.14 | 15249 |
| 2021-07-28 | -24.84 | $24.89 | 264842 |
| 2021-07-27 | -24.22 | $24.90 | 14634 |
| 2021-07-26 | -27.95 | $24.84 | 13548 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.50
2026-07-24
Close Price
$36.29
Vol: 25802Average Directional Index - Detailed Analysis
Minimum
6.38
Average
17.81
Maximum
56.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.50 | $36.29 | 25802 |
| 2026-07-23 | 6.52 | $35.89 | 28837 |
| 2026-07-22 | 6.82 | $36.37 | 29401 |
| 2026-07-21 | 6.65 | $35.99 | 34925 |
| 2026-07-20 | 6.94 | $35.70 | 38241 |
| 2026-07-17 | 7.25 | $36.16 | 31400 |
| 2026-07-16 | 7.32 | $36.11 | 29635 |
| 2026-07-15 | 7.43 | $35.97 | 36821 |
| 2026-07-14 | 7.67 | $35.61 | 21800 |
| 2026-07-13 | 8.00 | $35.60 | 27800 |
| 2026-07-10 | 8.18 | $35.78 | 63736 |
| 2026-07-09 | 8.52 | $35.60 | 23611 |
| 2026-07-08 | 8.71 | $35.68 | 26800 |
| 2026-07-07 | 8.92 | $36.06 | 162700 |
| 2026-07-06 | 9.05 | $36.20 | 44219 |
| 2026-07-02 | 9.36 | $36.12 | 133728 |
| 2026-07-01 | 9.68 | $35.25 | 58300 |
| 2026-06-30 | 9.38 | $35.29 | 43900 |
| 2026-06-29 | 9.23 | $35.34 | 223200 |
| 2026-06-26 | 9.05 | $35.04 | 40128 |
| 2026-06-25 | 8.75 | $35.65 | 29741 |
| 2026-06-24 | 9.09 | $35.25 | 39835 |
| 2026-06-23 | 8.93 | $35.30 | 50600 |
| 2026-06-22 | 8.88 | $35.46 | 52900 |
| 2026-06-18 | 8.83 | $35.28 | 36900 |
| 2026-06-17 | 8.60 | $35.60 | 77643 |
| 2026-06-16 | 8.62 | $36.04 | 43643 |
| 2026-06-15 | 9.01 | $35.82 | 395400 |
| 2026-06-12 | 9.42 | $36.08 | 55300 |
| 2026-06-11 | 9.90 | $35.86 | 31336 |
| 2026-06-10 | 10.17 | $35.04 | 77300 |
| 2026-06-09 | 9.82 | $35.41 | 25500 |
| 2026-06-08 | 9.46 | $35.45 | 49900 |
| 2026-06-05 | 9.42 | $35.41 | 43313 |
| 2026-06-04 | 9.38 | $35.81 | 30400 |
| 2026-06-03 | 9.61 | $35.42 | 33300 |
| 2026-06-02 | 9.73 | $35.86 | 87600 |
| 2026-06-01 | 10.05 | $35.61 | 48512 |
| 2026-05-29 | 10.26 | $35.84 | 45030 |
| 2026-05-28 | 10.78 | $35.85 | 41500 |
| 2026-05-27 | 11.23 | $36.14 | 40900 |
| 2026-05-26 | 11.65 | $36.18 | 31634 |
| 2026-05-22 | 12.07 | $35.95 | 32248 |
| 2026-05-21 | 12.65 | $36.13 | 19943 |
| 2026-05-20 | 13.27 | $35.98 | 43648 |
| 2026-05-19 | 13.73 | $35.39 | 20200 |
| 2026-05-18 | 13.82 | $35.62 | 34437 |
| 2026-05-15 | 13.92 | $34.84 | 54345 |
| 2026-05-14 | 13.43 | $35.64 | 103013 |
| 2026-05-13 | 13.54 | $35.78 | 43333 |
| 2026-05-12 | 13.56 | $35.63 | 22000 |
| 2026-05-11 | 13.44 | $35.65 | 224000 |
| 2026-05-08 | 13.49 | $35.72 | 199400 |
| 2026-05-07 | 13.48 | $35.38 | 73100 |
| 2026-05-06 | 13.47 | $36.28 | 796500 |
| 2026-05-05 | 14.04 | $35.56 | 155800 |
| 2026-05-04 | 13.91 | $35.55 | 1.4M |
| 2026-05-01 | 13.85 | $36.02 | 31711 |
| 2026-04-30 | 14.23 | $36.05 | 629500 |
| 2026-04-29 | 14.51 | $35.13 | 66100 |
| 2026-04-28 | 13.98 | $35.63 | 26500 |
| 2026-04-27 | 13.82 | $35.70 | 24043 |
| 2026-04-24 | 13.78 | $35.92 | 29419 |
| 2026-04-23 | 13.84 | $35.81 | 27300 |
| 2026-04-22 | 13.90 | $36.13 | 47944 |
| 2026-04-21 | 14.28 | $35.92 | 41400 |
| 2026-04-20 | 14.69 | $36.63 | 29222 |
| 2026-04-17 | 15.30 | $36.91 | 40606 |
| 2026-04-16 | 15.77 | $36.57 | 86800 |
| 2026-04-15 | 16.38 | $36.50 | 83820 |
| 2026-04-14 | 17.13 | $36.76 | 52302 |
| 2026-04-13 | 17.79 | $36.62 | 28544 |
| 2026-04-10 | 18.64 | $36.42 | 27027 |
| 2026-04-09 | 19.42 | $36.40 | 59600 |
| 2026-04-08 | 20.27 | $36.49 | 66900 |
| 2026-04-07 | 21.10 | $35.26 | 137935 |
| 2026-04-06 | 21.50 | $35.50 | 65900 |
| 2026-04-02 | 22.16 | $35.20 | 119145 |
| 2026-04-01 | 22.71 | $35.32 | 107511 |
| 2026-03-31 | 23.54 | $34.76 | 51200 |
| 2026-03-30 | 23.85 | $33.85 | 39100 |
| 2026-03-27 | 23.65 | $33.69 | 56200 |
| 2026-03-26 | 23.14 | $33.73 | 49300 |
| 2026-03-25 | 22.66 | $34.43 | 61206 |
| 2026-03-24 | 22.46 | $33.90 | 145232 |
| 2026-03-23 | 21.76 | $33.99 | 46300 |
| 2026-03-20 | 21.18 | $33.41 | 93216 |
| 2026-03-19 | 20.54 | $34.43 | 224342 |
| 2026-03-18 | 20.21 | $34.62 | 66642 |
| 2026-03-17 | 20.27 | $35.26 | 83600 |
| 2026-03-16 | 20.84 | $35.12 | 27700 |
| 2026-03-13 | 21.14 | $34.54 | 38000 |
| 2026-03-12 | 21.29 | $34.98 | 73605 |
| 2026-03-11 | 21.72 | $35.33 | 335800 |
| 2026-03-10 | 22.34 | $35.40 | 83526 |
| 2026-03-09 | 23.16 | $35.23 | 62637 |
| 2026-03-06 | 23.64 | $35.15 | 161828 |
| 2026-03-05 | 23.91 | $35.28 | 4.1M |
| 2026-03-04 | 24.43 | $35.95 | 177215 |
| 2026-03-03 | 25.53 | $35.74 | 983500 |
| 2026-03-02 | 26.42 | $36.75 | 79611 |
| 2026-02-27 | 26.73 | $37.23 | 77744 |
| 2026-02-26 | 26.06 | $37.16 | 109300 |
| 2026-02-25 | 25.46 | $37.15 | 42510 |
| 2026-02-24 | 24.82 | $36.68 | 48374 |
| 2026-02-23 | 24.54 | $36.53 | 111521 |
| 2026-02-20 | 24.23 | $36.63 | 45422 |
| 2026-02-19 | 23.99 | $36.42 | 73949 |
| 2026-02-18 | 23.96 | $36.51 | 67745 |
| 2026-02-17 | 23.42 | $36.27 | 73900 |
| 2026-02-13 | 23.16 | $36.07 | 72811 |
| 2026-02-12 | 23.03 | $35.93 | 111219 |
| 2026-02-11 | 22.89 | $36.19 | 65400 |
| 2026-02-10 | 22.42 | $35.83 | 52400 |
| 2026-02-09 | 22.23 | $35.99 | 56334 |
| 2026-02-06 | 22.04 | $35.87 | 62900 |
| 2026-02-05 | 21.94 | $35.16 | 87900 |
| 2026-02-04 | 22.12 | $35.95 | 124568 |
| 2026-02-03 | 21.26 | $35.68 | 525100 |
| 2026-02-02 | 20.83 | $35.66 | 71501 |
| 2026-01-30 | 20.04 | $35.37 | 55735 |
| 2026-01-29 | 19.44 | $35.57 | 57600 |
| 2026-01-28 | 18.42 | $35.44 | 80672 |
| 2026-01-27 | 17.69 | $35.67 | 63500 |
| 2026-01-26 | 16.54 | $35.12 | 74500 |
| 2026-01-23 | 15.69 | $34.97 | 71200 |
| 2026-01-22 | 15.14 | $34.58 | 61537 |
| 2026-01-21 | 14.93 | $34.67 | 138700 |
| 2026-01-20 | 14.72 | $34.30 | 97548 |
| 2026-01-16 | 14.75 | $34.64 | 182625 |
| 2026-01-15 | 14.21 | $34.57 | 5.4M |
| 2026-01-14 | 13.68 | $34.71 | 53633 |
| 2026-01-13 | 13.13 | $34.47 | 43717 |
| 2026-01-12 | 12.77 | $34.54 | 80664 |
| 2026-01-09 | 12.18 | $34.37 | 63746 |
| 2026-01-08 | 11.77 | $34.19 | 30200 |
| 2026-01-07 | 11.58 | $34.13 | 146800 |
| 2026-01-06 | 11.39 | $34.45 | 45904 |
| 2026-01-05 | 10.51 | $34.29 | 362600 |
| 2026-01-02 | 9.93 | $34.04 | 45800 |
| 2025-12-31 | 9.68 | $33.75 | 31813 |
| 2025-12-30 | 9.74 | $33.82 | 39303 |
| 2025-12-29 | 9.54 | $33.72 | 47100 |
| 2025-12-26 | 9.60 | $33.88 | 39239 |
| 2025-12-24 | 9.44 | $33.69 | 43600 |
| 2025-12-23 | 9.46 | $33.67 | 157613 |
| 2025-12-22 | 9.51 | $33.57 | 86400 |
| 2025-12-19 | 9.74 | $33.38 | 77200 |
| 2025-12-18 | 10.10 | $33.73 | 29000 |
| 2025-12-17 | 9.83 | $33.55 | 187013 |
| 2025-12-16 | 9.67 | $33.44 | 28631 |
| 2025-12-15 | 9.86 | $33.55 | 201900 |
| 2025-12-12 | 9.84 | $33.19 | 45700 |
| 2025-12-11 | 10.18 | $33.45 | 38700 |
| 2025-12-10 | 10.15 | $33.29 | 43344 |
| 2025-12-09 | 10.40 | $32.83 | 84400 |
| 2025-12-08 | 10.87 | $33.02 | 41418 |
| 2025-12-05 | 11.34 | $33.09 | 106049 |
| 2025-12-04 | 11.59 | $33.29 | 67500 |
| 2025-12-03 | 11.59 | $33.27 | 70900 |
| 2025-12-02 | 11.80 | $32.99 | 603342 |
| 2025-12-01 | 12.39 | $32.94 | 37242 |
| 2025-11-28 | 13.02 | $33.11 | 15500 |
| 2025-11-26 | 13.57 | $32.98 | 100325 |
| 2025-11-25 | 14.26 | $32.62 | 174430 |
| 2025-11-24 | 14.41 | $32.17 | 90001 |
| 2025-11-21 | 13.72 | $32.26 | 151900 |
| 2025-11-20 | 12.99 | $31.71 | 38400 |
| 2025-11-19 | 12.19 | $31.99 | 178200 |
| 2025-11-18 | 11.56 | $32.32 | 83241 |
| 2025-11-17 | 11.16 | $32.54 | 110100 |
| 2025-11-14 | 11.21 | $32.82 | 71416 |
| 2025-11-13 | 11.50 | $33.01 | 164800 |
| 2025-11-12 | 11.80 | $33.35 | 21200 |
| 2025-11-11 | 11.54 | $33.42 | 33800 |
| 2025-11-10 | 11.18 | $33.27 | 57423 |
| 2025-11-07 | 11.09 | $32.87 | 67700 |
| 2025-11-06 | 11.65 | $32.74 | 232207 |
| 2025-11-05 | 11.99 | $32.69 | 121711 |
| 2025-11-04 | 12.43 | $32.39 | 102925 |
| 2025-11-03 | 12.76 | $32.66 | 27136 |
| 2025-10-31 | 13.10 | $32.78 | 41425 |
| 2025-10-30 | 13.38 | $32.84 | 92600 |
| 2025-10-29 | 13.57 | $32.92 | 44840 |
| 2025-10-28 | 13.53 | $32.96 | 50329 |
| 2025-10-27 | 13.08 | $33.02 | 23400 |
| 2025-10-24 | 12.69 | $32.89 | 67200 |
| 2025-10-23 | 12.40 | $32.74 | 72321 |
| 2025-10-22 | 12.24 | $32.61 | 2.6M |
| 2025-10-21 | 12.38 | $32.28 | 35000 |
| 2025-10-20 | 13.00 | $32.43 | 58615 |
| 2025-10-17 | 13.59 | $32.29 | 1.4M |
| 2025-10-16 | 14.21 | $32.31 | 125632 |
| 2025-10-15 | 14.86 | $32.30 | 51232 |
| 2025-10-14 | 15.53 | $32.35 | 43400 |
| 2025-10-13 | 16.24 | $32.26 | 45621 |
| 2025-10-10 | 16.95 | $32.07 | 80300 |
| 2025-10-09 | 17.70 | $32.35 | 36100 |
| 2025-10-08 | 18.07 | $32.78 | 39707 |
| 2025-10-07 | 17.65 | $32.64 | 43709 |
| 2025-10-06 | 17.42 | $32.65 | 63639 |
| 2025-10-03 | 17.03 | $32.75 | 69008 |
| 2025-10-02 | 16.62 | $32.50 | 40339 |
| 2025-10-01 | 16.43 | $32.65 | 448727 |
| 2025-09-30 | 15.72 | $32.31 | 33500 |
| 2025-09-29 | 15.49 | $32.05 | 44400 |
| 2025-09-26 | 15.66 | $31.97 | 49400 |
| 2025-09-25 | 15.98 | $31.58 | 28744 |
| 2025-09-24 | 16.78 | $31.82 | 1.5M |
| 2025-09-23 | 17.02 | $31.87 | 64715 |
| 2025-09-22 | 17.18 | $31.99 | 280600 |
| 2025-09-19 | 17.45 | $31.82 | 38423 |
| 2025-09-18 | 17.93 | $32.02 | 68600 |
| 2025-09-17 | 18.00 | $32.14 | 69800 |
| 2025-09-16 | 17.87 | $32.13 | 187131 |
| 2025-09-15 | 17.90 | $32.31 | 77200 |
| 2025-09-12 | 17.52 | $32.14 | 41738 |
| 2025-09-11 | 17.13 | $32.35 | 50236 |
| 2025-09-10 | 16.57 | $32.00 | 27820 |
| 2025-09-09 | 16.39 | $32.02 | 347400 |
| 2025-09-08 | 16.22 | $31.99 | 24200 |
| 2025-09-05 | 16.13 | $31.93 | 47200 |
| 2025-09-04 | 16.01 | $31.76 | 59905 |
| 2025-09-03 | 16.34 | $31.60 | 31124 |
| 2025-09-02 | 16.89 | $31.37 | 40000 |
| 2025-08-29 | 17.72 | $31.84 | 23400 |
| 2025-08-28 | 17.57 | $31.90 | 82323 |
| 2025-08-27 | 17.27 | $31.96 | 40100 |
| 2025-08-26 | 16.95 | $32.09 | 35500 |
| 2025-08-25 | 16.30 | $32.06 | 44733 |
| 2025-08-22 | 15.26 | $32.30 | 24009 |
| 2025-08-21 | 14.15 | $31.95 | 588600 |
| 2025-08-20 | 13.44 | $32.08 | 52300 |
| 2025-08-19 | 12.59 | $31.67 | 163706 |
| 2025-08-18 | 12.11 | $31.70 | 115600 |
| 2025-08-15 | 11.71 | $31.68 | 53604 |
| 2025-08-14 | 11.11 | $31.88 | 31614 |
| 2025-08-13 | 10.41 | $31.76 | 41991 |
| 2025-08-12 | 9.87 | $31.54 | 127717 |
| 2025-08-11 | 9.61 | $31.24 | 33836 |
| 2025-08-08 | 9.77 | $31.18 | 47135 |
| 2025-08-07 | 10.06 | $31.12 | 60500 |
| 2025-08-06 | 10.37 | $31.05 | 88430 |
| 2025-08-05 | 10.86 | $30.96 | 208900 |
| 2025-08-04 | 11.34 | $30.91 | 39100 |
| 2025-08-01 | 11.66 | $30.71 | 866409 |
| 2025-07-31 | 11.76 | $30.59 | 531300 |
| 2025-07-30 | 12.08 | $30.75 | 57503 |
| 2025-07-29 | 12.54 | $31.00 | 57105 |
| 2025-07-28 | 12.85 | $30.87 | 327119 |
| 2025-07-25 | 13.24 | $31.29 | 34200 |
| 2025-07-24 | 13.18 | $31.35 | 48241 |
| 2025-07-23 | 12.63 | $31.47 | 28600 |
| 2025-07-22 | 12.17 | $31.13 | 43646 |
| 2025-07-21 | 12.10 | $30.84 | 37200 |
| 2025-07-18 | 12.33 | $30.63 | 1.0M |
| 2025-07-17 | 12.80 | $30.64 | 58630 |
| 2025-07-16 | 13.39 | $30.64 | 66000 |
| 2025-07-15 | 14.01 | $30.45 | 46800 |
| 2025-07-14 | 14.66 | $30.78 | 48434 |
| 2025-07-11 | 15.06 | $30.77 | 36200 |
| 2025-07-10 | 15.53 | $31.04 | 64600 |
| 2025-07-09 | 15.84 | $30.78 | 37500 |
| 2025-07-08 | 16.57 | $30.69 | 154800 |
| 2025-07-07 | 17.44 | $30.37 | 76036 |
| 2025-07-03 | 18.20 | $30.65 | 51700 |
| 2025-07-02 | 18.91 | $30.50 | 96547 |
| 2025-07-01 | 19.88 | $30.73 | 46700 |
| 2025-06-30 | 20.42 | $30.63 | 54722 |
| 2025-06-27 | 21.18 | $30.54 | 161842 |
| 2025-06-26 | 21.93 | $30.61 | 58445 |
| 2025-06-25 | 22.87 | $30.23 | 49800 |
| 2025-06-24 | 23.81 | $30.33 | 48822 |
| 2025-06-23 | 24.94 | $30.21 | 75005 |
| 2025-06-20 | 25.76 | $29.89 | 123600 |
| 2025-06-18 | 26.79 | $30.73 | 67000 |
| 2025-06-17 | 27.23 | $30.75 | 42635 |
| 2025-06-16 | 27.56 | $31.06 | 54621 |
| 2025-06-13 | 27.19 | $31.03 | 79045 |
| 2025-06-12 | 26.93 | $31.30 | 25800 |
| 2025-06-11 | 26.08 | $30.99 | 50800 |
| 2025-06-10 | 25.36 | $30.97 | 97705 |
| 2025-06-09 | 24.66 | $30.97 | 99300 |
| 2025-06-06 | 23.95 | $31.03 | 38100 |
| 2025-06-05 | 23.27 | $30.91 | 56800 |
| 2025-06-04 | 22.55 | $30.87 | 123200 |
| 2025-06-03 | 21.85 | $30.75 | 72641 |
| 2025-06-02 | 21.25 | $30.87 | 62300 |
| 2025-05-30 | 20.62 | $30.66 | 66600 |
| 2025-05-29 | 20.12 | $30.54 | 60600 |
| 2025-05-28 | 19.75 | $30.45 | 41734 |
| 2025-05-27 | 19.37 | $30.76 | 187500 |
| 2025-05-23 | 18.43 | $30.59 | 42837 |
| 2025-05-22 | 17.67 | $30.37 | 59700 |
| 2025-05-21 | 17.02 | $30.29 | 164800 |
| 2025-05-20 | 16.15 | $30.48 | 85644 |
| 2025-05-19 | 15.34 | $30.23 | 48500 |
| 2025-05-16 | 14.74 | $29.90 | 40500 |
| 2025-05-15 | 14.41 | $29.79 | 55800 |
| 2025-05-14 | 14.20 | $29.40 | 83900 |
| 2025-05-13 | 14.27 | $29.54 | 71121 |
| 2025-05-12 | 14.32 | $29.33 | 52314 |
| 2025-05-09 | 14.62 | $29.35 | 44400 |
| 2025-05-08 | 14.87 | $29.26 | 172746 |
| 2025-05-07 | 15.13 | $29.40 | 25109 |
| 2025-05-06 | 15.17 | $29.52 | 77512 |
| 2025-05-05 | 15.05 | $29.62 | 104800 |
| 2025-05-02 | 14.96 | $29.57 | 473905 |
| 2025-05-01 | 14.91 | $29.03 | 794535 |
| 2025-04-30 | 15.25 | $29.15 | 58657 |
| 2025-04-29 | 15.59 | $29.37 | 56100 |
| 2025-04-28 | 15.69 | $29.20 | 50920 |
| 2025-04-25 | 15.91 | $29.03 | 27600 |
| 2025-04-24 | 16.33 | $29.00 | 23800 |
| 2025-04-23 | 16.78 | $28.73 | 30700 |
| 2025-04-22 | 17.29 | $28.73 | 39000 |
| 2025-04-21 | 17.90 | $28.17 | 85800 |
| 2025-04-17 | 18.73 | $28.30 | 650135 |
| 2025-04-16 | 19.67 | $27.92 | 66403 |
| 2025-04-15 | 20.50 | $28.10 | 59427 |
| 2025-04-14 | 21.45 | $27.64 | 119905 |
| 2025-04-11 | 22.05 | $27.28 | 130422 |
| 2025-04-10 | 22.22 | $26.51 | 985800 |
| 2025-04-09 | 21.63 | $27.04 | 143917 |
| 2025-04-08 | 21.01 | $25.34 | 111900 |
| 2025-04-07 | 19.35 | $25.62 | 123627 |
| 2025-04-04 | 17.61 | $26.53 | 105900 |
| 2025-04-03 | 16.51 | $28.54 | 108400 |
| 2025-04-02 | 16.96 | $28.75 | 613947 |
| 2025-04-01 | 17.46 | $28.67 | 155852 |
| 2025-03-31 | 18.12 | $28.66 | 30430 |
| 2025-03-28 | 18.88 | $28.83 | 42832 |
| 2025-03-27 | 19.00 | $28.86 | 52905 |
| 2025-03-26 | 19.23 | $28.68 | 51535 |
| 2025-03-25 | 19.51 | $28.81 | 111800 |
| 2025-03-24 | 19.57 | $28.72 | 91500 |
| 2025-03-21 | 19.94 | $28.70 | 65202 |
| 2025-03-20 | 20.24 | $29.03 | 24300 |
| 2025-03-19 | 19.97 | $29.13 | 65300 |
| 2025-03-18 | 19.67 | $29.01 | 51866 |
| 2025-03-17 | 19.47 | $29.05 | 99500 |
| 2025-03-14 | 19.26 | $28.84 | 89805 |
| 2025-03-13 | 19.32 | $28.41 | 105700 |
| 2025-03-12 | 19.89 | $28.49 | 880100 |
| 2025-03-11 | 20.48 | $28.35 | 56646 |
| 2025-03-10 | 21.26 | $28.35 | 53400 |
| 2025-03-07 | 22.03 | $29.04 | 156100 |
| 2025-03-06 | 21.80 | $28.66 | 182823 |
| 2025-03-05 | 21.73 | $29.17 | 96100 |
| 2025-03-04 | 21.01 | $28.88 | 503248 |
| 2025-03-03 | 20.43 | $28.85 | 201209 |
| 2025-02-28 | 19.54 | $28.58 | 47503 |
| 2025-02-27 | 19.26 | $28.35 | 64245 |
| 2025-02-26 | 19.01 | $28.35 | 37000 |
| 2025-02-25 | 18.77 | $28.27 | 63100 |
| 2025-02-24 | 18.71 | $28.03 | 43100 |
| 2025-02-21 | 19.02 | $28.00 | 80700 |
| 2025-02-20 | 19.32 | $28.24 | 126340 |
| 2025-02-19 | 19.30 | $28.27 | 115800 |
| 2025-02-18 | 19.28 | $28.47 | 91742 |
| 2025-02-14 | 18.70 | $28.22 | 36045 |
| 2025-02-13 | 18.29 | $28.29 | 58700 |
| 2025-02-12 | 18.01 | $28.19 | 55800 |
| 2025-02-11 | 17.75 | $28.05 | 78100 |
| 2025-02-10 | 17.73 | $27.85 | 114300 |
| 2025-02-07 | 17.91 | $27.67 | 97500 |
| 2025-02-06 | 18.14 | $27.80 | 52600 |
| 2025-02-05 | 18.18 | $27.76 | 69600 |
| 2025-02-04 | 18.35 | $27.39 | 431100 |
| 2025-02-03 | 18.99 | $27.22 | 244945 |
| 2025-01-31 | 19.79 | $27.49 | 173915 |
| 2025-01-30 | 19.82 | $27.64 | 186932 |
| 2025-01-29 | 19.75 | $27.25 | 48400 |
| 2025-01-28 | 20.25 | $27.25 | 86202 |
| 2025-01-27 | 20.78 | $27.34 | 280217 |
| 2025-01-24 | 21.24 | $27.22 | 85714 |
| 2025-01-23 | 21.80 | $27.21 | 621200 |
| 2025-01-22 | 22.50 | $26.98 | 65047 |
| 2025-01-21 | 23.36 | $27.15 | 115800 |
| 2025-01-17 | 24.28 | $26.59 | 100600 |
| 2025-01-16 | 25.34 | $26.44 | 114000 |
| 2025-01-15 | 25.92 | $26.14 | 531748 |
| 2025-01-14 | 26.03 | $25.74 | 95900 |
| 2025-01-13 | 25.27 | $25.73 | 195300 |
| 2025-01-10 | 24.32 | $25.88 | 373048 |
| 2025-01-08 | 23.58 | $26.19 | 130111 |
| 2025-01-07 | 22.97 | $26.31 | 266600 |
| 2025-01-06 | 22.72 | $26.32 | 314142 |
| 2025-01-03 | 22.44 | $26.22 | 524013 |
| 2025-01-02 | 21.64 | $26.14 | 233200 |
| 2024-12-31 | 20.79 | $26.19 | 91148 |
| 2024-12-30 | 19.99 | $26.19 | 105900 |
| 2024-12-27 | 18.90 | $26.21 | 602400 |
| 2024-12-26 | 17.92 | $26.42 | 45000 |
| 2024-12-24 | 17.03 | $26.36 | 35432 |
| 2024-12-23 | 15.90 | $26.17 | 117642 |
| 2024-12-20 | 14.36 | $26.08 | 219000 |
| 2024-12-19 | 12.74 | $26.57 | 77300 |
| 2024-12-18 | 11.73 | $26.67 | 149000 |
| 2024-12-17 | 10.80 | $27.29 | 70200 |
| 2024-12-16 | 10.65 | $27.37 | 42022 |
| 2024-12-13 | 10.65 | $27.40 | 35400 |
| 2024-12-12 | 10.65 | $27.54 | 522317 |
| 2024-12-11 | 10.93 | $27.76 | 123340 |
| 2024-12-10 | 11.50 | $27.57 | 47107 |
| 2024-12-09 | 12.02 | $27.75 | 139943 |
| 2024-12-06 | 12.30 | $27.70 | 60423 |
| 2024-12-05 | 12.74 | $27.91 | 524900 |
| 2024-12-04 | 12.86 | $27.66 | 60800 |
| 2024-12-03 | 13.23 | $27.71 | 38608 |
| 2024-12-02 | 13.52 | $27.57 | 47503 |
| 2024-11-29 | 14.05 | $27.65 | 547824 |
| 2024-11-27 | 14.53 | $27.46 | 32900 |
| 2024-11-26 | 15.22 | $27.19 | 104249 |
| 2024-11-25 | 15.61 | $27.33 | 27044 |
| 2024-11-22 | 16.21 | $27.16 | 43044 |
| 2024-11-21 | 16.53 | $26.96 | 774300 |
| 2024-11-20 | 16.45 | $26.85 | 55400 |
| 2024-11-19 | 16.22 | $26.83 | 385800 |
| 2024-11-18 | 15.98 | $26.88 | 28200 |
| 2024-11-15 | 15.72 | $26.66 | 26005 |
| 2024-11-14 | 14.90 | $26.63 | 569100 |
| 2024-11-13 | 14.07 | $26.66 | 51021 |
| 2024-11-12 | 12.98 | $26.70 | 34224 |
| 2024-11-11 | 11.94 | $27.18 | 57020 |
| 2024-11-08 | 11.49 | $27.20 | 40300 |
| 2024-11-07 | 10.91 | $27.63 | 650238 |
| 2024-11-06 | 10.85 | $27.37 | 201800 |
| 2024-11-05 | 10.36 | $27.65 | 23000 |
| 2024-11-04 | 10.25 | $27.42 | 22800 |
| 2024-11-01 | 10.13 | $27.35 | 349300 |
| 2024-10-31 | 9.81 | $27.22 | 93800 |
| 2024-10-30 | 8.80 | $27.46 | 21902 |
| 2024-10-29 | 8.45 | $27.61 | 44338 |
| 2024-10-28 | 8.31 | $27.92 | 40500 |
| 2024-10-25 | 8.35 | $27.64 | 202636 |
| 2024-10-24 | 8.21 | $27.82 | 683000 |
| 2024-10-23 | 8.18 | $27.70 | 24300 |
| 2024-10-22 | 7.77 | $27.97 | 114100 |
| 2024-10-21 | 7.76 | $27.94 | 29900 |
| 2024-10-18 | 7.96 | $28.26 | 31700 |
| 2024-10-17 | 8.37 | $28.20 | 26315 |
| 2024-10-16 | 8.60 | $28.08 | 23047 |
| 2024-10-15 | 9.02 | $27.81 | 83017 |
| 2024-10-14 | 9.33 | $28.09 | 19700 |
| 2024-10-11 | 9.79 | $27.92 | 33500 |
| 2024-10-10 | 10.00 | $27.86 | 61600 |
| 2024-10-09 | 10.06 | $27.97 | 395124 |
| 2024-10-08 | 10.11 | $27.85 | 18747 |
| 2024-10-07 | 9.91 | $27.99 | 16531 |
| 2024-10-04 | 10.09 | $28.21 | 27100 |
| 2024-10-03 | 10.35 | $28.05 | 17600 |
| 2024-10-02 | 10.53 | $28.38 | 97242 |
| 2024-10-01 | 10.92 | $28.39 | 27113 |
| 2024-09-30 | 11.34 | $28.55 | 55600 |
| 2024-09-27 | 11.47 | $28.73 | 21922 |
| 2024-09-26 | 11.15 | $28.76 | 32432 |
| 2024-09-25 | 10.94 | $28.49 | 50810 |
| 2024-09-24 | 10.90 | $28.60 | 53200 |
| 2024-09-23 | 10.70 | $28.42 | 46700 |
| 2024-09-20 | 10.63 | $28.23 | 33024 |
| 2024-09-19 | 10.89 | $28.56 | 25900 |
| 2024-09-18 | 10.82 | $28.10 | 31004 |
| 2024-09-17 | 11.16 | $28.12 | 78013 |
| 2024-09-16 | 11.49 | $28.28 | 58035 |
| 2024-09-13 | 11.70 | $27.95 | 69700 |
| 2024-09-12 | 12.26 | $27.93 | 30838 |
| 2024-09-11 | 12.72 | $27.70 | 56521 |
| 2024-09-10 | 12.91 | $27.70 | 85546 |
| 2024-09-09 | 13.34 | $27.78 | 36400 |
| 2024-09-06 | 13.92 | $27.61 | 38743 |
| 2024-09-05 | 14.53 | $27.91 | 24941 |
| 2024-09-04 | 14.77 | $27.96 | 32131 |
| 2024-09-03 | 15.08 | $27.91 | 23100 |
| 2024-08-30 | 15.41 | $28.44 | 22518 |
| 2024-08-29 | 15.04 | $28.50 | 18838 |
| 2024-08-28 | 14.51 | $28.29 | 46619 |
| 2024-08-27 | 14.10 | $28.49 | 31900 |
| 2024-08-26 | 13.28 | $28.35 | 29700 |
| 2024-08-23 | 12.49 | $28.32 | 25623 |
| 2024-08-22 | 11.70 | $27.88 | 24402 |
| 2024-08-21 | 11.27 | $27.92 | 26407 |
| 2024-08-20 | 10.94 | $27.62 | 20500 |
| 2024-08-19 | 10.79 | $27.89 | 23205 |
| 2024-08-16 | 10.34 | $27.61 | 38500 |
| 2024-08-15 | 10.17 | $27.59 | 32931 |
| 2024-08-14 | 9.99 | $27.37 | 54000 |
| 2024-08-13 | 10.19 | $27.21 | 42324 |
| 2024-08-12 | 10.49 | $26.85 | 39400 |
| 2024-08-09 | 10.82 | $26.79 | 66029 |
| 2024-08-08 | 11.02 | $26.61 | 42447 |
| 2024-08-07 | 11.02 | $26.24 | 91541 |
| 2024-08-06 | 10.83 | $26.15 | 264414 |
| 2024-08-05 | 10.28 | $26.21 | 140325 |
| 2024-08-02 | 9.79 | $26.87 | 37528 |
| 2024-08-01 | 10.18 | $27.08 | 35200 |
| 2024-07-31 | 10.52 | $27.57 | 41729 |
| 2024-07-30 | 10.12 | $27.28 | 84000 |
| 2024-07-29 | 10.26 | $27.31 | 30700 |
| 2024-07-26 | 10.27 | $27.42 | 48700 |
| 2024-07-25 | 10.29 | $26.98 | 66900 |
| 2024-07-24 | 10.78 | $26.85 | 78200 |
| 2024-07-23 | 11.30 | $26.96 | 95500 |
| 2024-07-22 | 11.77 | $27.17 | 48800 |
| 2024-07-19 | 12.10 | $26.97 | 16016 |
| 2024-07-18 | 12.73 | $27.04 | 35300 |
| 2024-07-17 | 13.31 | $27.26 | 44625 |
| 2024-07-16 | 13.57 | $27.26 | 86200 |
| 2024-07-15 | 13.90 | $27.08 | 51748 |
| 2024-07-12 | 14.05 | $27.31 | 29200 |
| 2024-07-11 | 13.89 | $27.02 | 40000 |
| 2024-07-10 | 14.09 | $26.86 | 106100 |
| 2024-07-09 | 14.63 | $26.54 | 54200 |
| 2024-07-08 | 15.20 | $26.71 | 47600 |
| 2024-07-05 | 15.85 | $26.81 | 34722 |
| 2024-07-03 | 16.67 | $26.56 | 23708 |
| 2024-07-02 | 17.24 | $26.27 | 127409 |
| 2024-07-01 | 17.32 | $26.26 | 59305 |
| 2024-06-28 | 17.52 | $26.29 | 573200 |
| 2024-06-27 | 17.55 | $26.32 | 31229 |
| 2024-06-26 | 17.66 | $26.41 | 75400 |
| 2024-06-25 | 17.68 | $26.58 | 26200 |
| 2024-06-24 | 17.93 | $26.73 | 37013 |
| 2024-06-21 | 18.38 | $26.50 | 84801 |
| 2024-06-20 | 18.44 | $27.35 | 50514 |
| 2024-06-18 | 19.16 | $27.08 | 35700 |
| 2024-06-17 | 20.13 | $27.04 | 53500 |
| 2024-06-14 | 20.97 | $27.01 | 67400 |
| 2024-06-13 | 21.74 | $27.17 | 31100 |
| 2024-06-12 | 22.74 | $27.37 | 30603 |
| 2024-06-11 | 23.34 | $27.04 | 40122 |
| 2024-06-10 | 24.28 | $27.36 | 30425 |
| 2024-06-07 | 25.38 | $27.25 | 40701 |
| 2024-06-06 | 26.31 | $27.64 | 76736 |
| 2024-06-05 | 26.68 | $27.53 | 74600 |
| 2024-06-04 | 27.24 | $27.43 | 70200 |
| 2024-06-03 | 28.01 | $27.53 | 74917 |
| 2024-05-31 | 28.66 | $27.58 | 30100 |
| 2024-05-30 | 29.41 | $27.34 | 31511 |
| 2024-05-29 | 30.60 | $27.09 | 67447 |
| 2024-05-28 | 32.09 | $27.49 | 428273 |
| 2024-05-24 | 32.85 | $27.63 | 70100 |
| 2024-05-23 | 33.27 | $27.43 | 100400 |
| 2024-05-22 | 33.72 | $27.71 | 53700 |
| 2024-05-21 | 33.59 | $27.88 | 68600 |
| 2024-05-20 | 32.73 | $27.80 | 37307 |
| 2024-05-17 | 31.83 | $27.90 | 47600 |
| 2024-05-16 | 30.90 | $27.82 | 49500 |
| 2024-05-15 | 29.69 | $27.84 | 91300 |
| 2024-05-14 | 28.45 | $27.63 | 155716 |
| 2024-05-13 | 27.36 | $27.45 | 213000 |
| 2024-05-10 | 26.33 | $27.46 | 72614 |
| 2024-05-09 | 25.21 | $27.39 | 46103 |
| 2024-05-08 | 24.20 | $27.15 | 46744 |
| 2024-05-07 | 23.39 | $27.09 | 944100 |
| 2024-05-06 | 22.43 | $27.01 | 106149 |
| 2024-05-03 | 21.61 | $26.84 | 46042 |
| 2024-05-02 | 20.90 | $26.67 | 92700 |
| 2024-05-01 | 20.45 | $26.29 | 96132 |
| 2024-04-30 | 20.16 | $26.42 | 45600 |
| 2024-04-29 | 19.58 | $26.59 | 49726 |
| 2024-04-26 | 18.65 | $26.47 | 73223 |
| 2024-04-25 | 17.84 | $26.28 | 876700 |
| 2024-04-24 | 17.22 | $26.04 | 49800 |
| 2024-04-23 | 16.96 | $26.09 | 50625 |
| 2024-04-22 | 16.68 | $25.82 | 64002 |
| 2024-04-19 | 16.71 | $25.51 | 54109 |
| 2024-04-18 | 17.52 | $25.44 | 132721 |
| 2024-04-17 | 18.36 | $25.49 | 125800 |
| 2024-04-16 | 19.25 | $25.30 | 171929 |
| 2024-04-15 | 19.98 | $25.62 | 74100 |
| 2024-04-12 | 20.59 | $25.72 | 138349 |
| 2024-04-11 | 20.94 | $25.97 | 113300 |
| 2024-04-10 | 21.19 | $25.99 | 239415 |
| 2024-04-09 | 21.16 | $26.18 | 1.2M |
| 2024-04-08 | 20.44 | $26.12 | 1.9M |
| 2024-04-05 | 19.86 | $26.02 | 204000 |
| 2024-04-04 | 19.47 | $25.94 | 70224 |
| 2024-04-03 | 18.85 | $26.05 | 60348 |
| 2024-04-02 | 18.54 | $25.96 | 87200 |
| 2024-04-01 | 18.45 | $26.05 | 134140 |
| 2024-03-28 | 18.05 | $26.13 | 51835 |
| 2024-03-27 | 17.23 | $26.11 | 57700 |
| 2024-03-26 | 16.50 | $25.96 | 32305 |
| 2024-03-25 | 15.83 | $25.96 | 35231 |
| 2024-03-22 | 15.12 | $25.96 | 58500 |
| 2024-03-21 | 14.45 | $25.95 | 85348 |
| 2024-03-20 | 13.74 | $25.81 | 74507 |
| 2024-03-19 | 13.30 | $25.57 | 62310 |
| 2024-03-18 | 13.30 | $25.48 | 58903 |
| 2024-03-15 | 13.14 | $25.57 | 96714 |
| 2024-03-14 | 12.93 | $25.63 | 35115 |
| 2024-03-13 | 12.64 | $25.79 | 48117 |
| 2024-03-12 | 11.87 | $25.70 | 48300 |
| 2024-03-11 | 11.24 | $25.51 | 109900 |
| 2024-03-08 | 10.89 | $25.47 | 126900 |
| 2024-03-07 | 10.21 | $25.52 | 78338 |
| 2024-03-06 | 9.55 | $25.25 | 159500 |
| 2024-03-05 | 9.24 | $25.08 | 54900 |
| 2024-03-04 | 9.25 | $25.08 | 75747 |
| 2024-03-01 | 9.28 | $25.17 | 52900 |
| 2024-02-29 | 9.33 | $25.02 | 54900 |
| 2024-02-28 | 9.47 | $24.89 | 60800 |
| 2024-02-27 | 9.93 | $25.16 | 121300 |
| 2024-02-26 | 9.98 | $25.12 | 64800 |
| 2024-02-23 | 10.02 | $25.18 | 69500 |
| 2024-02-22 | 10.02 | $25.11 | 62033 |
| 2024-02-21 | 10.15 | $24.92 | 264206 |
| 2024-02-20 | 10.62 | $25.06 | 157200 |
| 2024-02-16 | 10.73 | $24.94 | 87300 |
| 2024-02-15 | 11.01 | $24.72 | 84500 |
| 2024-02-14 | 11.31 | $24.45 | 732435 |
| 2024-02-13 | 11.08 | $24.17 | 645506 |
| 2024-02-12 | 10.57 | $24.58 | 123000 |
| 2024-02-09 | 10.67 | $24.59 | 62800 |
| 2024-02-08 | 10.83 | $24.66 | 200540 |
| 2024-02-07 | 11.10 | $24.73 | 116445 |
| 2024-02-06 | 11.61 | $24.86 | 79600 |
| 2024-02-05 | 12.15 | $24.52 | 122100 |
| 2024-02-02 | 12.11 | $24.73 | 106203 |
| 2024-02-01 | 12.47 | $24.98 | 232600 |
| 2024-01-31 | 13.07 | $24.70 | 49234 |
| 2024-01-30 | 13.70 | $24.96 | 122300 |
| 2024-01-29 | 14.18 | $24.92 | 57100 |
| 2024-01-26 | 14.73 | $24.87 | 60800 |
| 2024-01-25 | 15.20 | $24.60 | 235203 |
| 2024-01-24 | 15.69 | $24.49 | 141913 |
| 2024-01-23 | 16.23 | $24.41 | 67300 |
| 2024-01-22 | 16.33 | $24.41 | 52100 |
| 2024-01-19 | 16.54 | $24.37 | 201100 |
| 2024-01-18 | 16.60 | $24.35 | 46700 |
| 2024-01-17 | 16.63 | $24.17 | 39200 |
| 2024-01-16 | 16.32 | $24.39 | 102500 |
| 2024-01-12 | 16.52 | $24.89 | 55436 |
| 2024-01-11 | 17.19 | $24.82 | 64028 |
| 2024-01-10 | 18.09 | $24.95 | 42100 |
| 2024-01-09 | 18.53 | $24.94 | 1.0M |
| 2024-01-08 | 18.90 | $25.19 | 62900 |
| 2024-01-05 | 19.21 | $24.93 | 73837 |
| 2024-01-04 | 19.66 | $24.95 | 51500 |
| 2024-01-03 | 20.00 | $24.89 | 177100 |
| 2024-01-02 | 20.51 | $24.87 | 116200 |
| 2023-12-29 | 20.83 | $25.15 | 100900 |
| 2023-12-28 | 20.72 | $25.14 | 106200 |
| 2023-12-27 | 20.43 | $25.28 | 180600 |
| 2023-12-26 | 19.94 | $25.21 | 56623 |
| 2023-12-22 | 19.51 | $25.06 | 133243 |
| 2023-12-21 | 19.14 | $24.98 | 84646 |
| 2023-12-20 | 18.99 | $24.72 | 1.9M |
| 2023-12-19 | 18.83 | $24.89 | 5.0M |
| 2023-12-18 | 18.76 | $24.61 | 115415 |
| 2023-12-15 | 19.05 | $24.49 | 142039 |
| 2023-12-14 | 19.36 | $25.45 | 162500 |
| 2023-12-13 | 17.99 | $25.03 | 56300 |
| 2023-12-12 | 17.13 | $24.74 | 40334 |
| 2023-12-11 | 16.65 | $24.72 | 120246 |
| 2023-12-08 | 16.11 | $24.71 | 41925 |
| 2023-12-07 | 15.53 | $24.65 | 67625 |
| 2023-12-06 | 15.05 | $24.50 | 64100 |
| 2023-12-05 | 14.56 | $24.51 | 116012 |
| 2023-12-04 | 14.19 | $24.68 | 868046 |
| 2023-12-01 | 13.55 | $24.89 | 80614 |
| 2023-11-30 | 12.86 | $24.53 | 62532 |
| 2023-11-29 | 12.62 | $24.49 | 47127 |
| 2023-11-28 | 12.37 | $24.55 | 95900 |
| 2023-11-27 | 12.10 | $24.51 | 76600 |
| 2023-11-24 | 11.98 | $24.60 | 821400 |
| 2023-11-22 | 11.84 | $24.28 | 86200 |
| 2023-11-21 | 12.15 | $24.34 | 126906 |
| 2023-11-20 | 12.15 | $24.31 | 90616 |
| 2023-11-17 | 12.19 | $24.28 | 77714 |
| 2023-11-16 | 12.31 | $23.93 | 1.0M |
| 2023-11-15 | 12.84 | $24.05 | 67202 |
| 2023-11-14 | 13.11 | $24.08 | 54200 |
| 2023-11-13 | 13.51 | $23.61 | 50531 |
| 2023-11-10 | 13.75 | $23.45 | 48500 |
| 2023-11-09 | 13.69 | $23.49 | 76110 |
| 2023-11-08 | 14.13 | $23.50 | 43000 |
| 2023-11-07 | 14.37 | $23.54 | 70800 |
| 2023-11-06 | 14.67 | $23.70 | 81700 |
| 2023-11-03 | 15.29 | $23.68 | 118047 |
| 2023-11-02 | 15.83 | $23.53 | 801533 |
| 2023-11-01 | 16.08 | $23.12 | 339500 |
| 2023-10-31 | 15.49 | $23.00 | 61500 |
| 2023-10-30 | 14.60 | $23.07 | 50505 |
| 2023-10-27 | 13.72 | $22.74 | 89434 |
| 2023-10-26 | 12.71 | $22.96 | 726100 |
| 2023-10-25 | 11.92 | $23.14 | 42727 |
| 2023-10-24 | 11.31 | $23.25 | 210100 |
| 2023-10-23 | 10.73 | $23.23 | 71620 |
| 2023-10-20 | 10.13 | $23.22 | 50320 |
| 2023-10-19 | 9.61 | $23.49 | 58325 |
| 2023-10-18 | 9.40 | $23.75 | 30900 |
| 2023-10-17 | 9.60 | $24.19 | 332100 |
| 2023-10-16 | 9.90 | $24.12 | 62800 |
| 2023-10-13 | 10.33 | $23.89 | 594419 |
| 2023-10-12 | 10.77 | $24.09 | 677300 |
| 2023-10-11 | 11.25 | $24.29 | 51000 |
| 2023-10-10 | 11.42 | $24.19 | 60700 |
| 2023-10-09 | 11.74 | $23.81 | 95200 |
| 2023-10-06 | 11.89 | $23.80 | 65326 |
| 2023-10-05 | 12.05 | $23.48 | 1.2M |
| 2023-10-04 | 11.60 | $23.34 | 78027 |
| 2023-10-03 | 10.88 | $23.32 | 56806 |
| 2023-10-02 | 10.32 | $23.47 | 577800 |
| 2023-09-29 | 9.94 | $23.91 | 44700 |
| 2023-09-28 | 10.22 | $23.98 | 40042 |
| 2023-09-27 | 10.30 | $23.79 | 187300 |
| 2023-09-26 | 10.05 | $23.86 | 219938 |
| 2023-09-25 | 10.10 | $24.05 | 50119 |
| 2023-09-22 | 10.22 | $24.17 | 39900 |
| 2023-09-21 | 10.73 | $24.20 | 22520 |
| 2023-09-20 | 11.12 | $24.50 | 47909 |
| 2023-09-19 | 10.98 | $24.45 | 59500 |
| 2023-09-18 | 11.26 | $24.44 | 32300 |
| 2023-09-15 | 11.55 | $24.56 | 35800 |
| 2023-09-14 | 11.49 | $24.64 | 964300 |
| 2023-09-13 | 11.62 | $24.21 | 24748 |
| 2023-09-12 | 12.02 | $24.19 | 27044 |
| 2023-09-11 | 12.47 | $24.20 | 19700 |
| 2023-09-08 | 12.92 | $24.00 | 21504 |
| 2023-09-07 | 13.02 | $23.90 | 17222 |
| 2023-09-06 | 12.89 | $23.93 | 50234 |
| 2023-09-05 | 12.75 | $24.01 | 39500 |
| 2023-09-01 | 12.87 | $24.28 | 39343 |
| 2023-08-31 | 13.34 | $24.29 | 792218 |
| 2023-08-30 | 13.77 | $24.45 | 536102 |
| 2023-08-29 | 14.40 | $24.36 | 61300 |
| 2023-08-28 | 14.88 | $24.09 | 65325 |
| 2023-08-25 | 14.85 | $23.85 | 41744 |
| 2023-08-24 | 14.46 | $23.69 | 1.7M |
| 2023-08-23 | 14.04 | $23.95 | 40700 |
| 2023-08-22 | 13.71 | $23.75 | 223930 |
| 2023-08-21 | 13.27 | $23.85 | 38144 |
| 2023-08-18 | 12.69 | $23.79 | 1.0M |
| 2023-08-17 | 12.00 | $23.83 | 671508 |
| 2023-08-16 | 11.56 | $23.99 | 40842 |
| 2023-08-15 | 11.27 | $24.10 | 53700 |
| 2023-08-14 | 11.10 | $24.49 | 26300 |
| 2023-08-11 | 11.20 | $24.57 | 28721 |
| 2023-08-10 | 11.61 | $24.71 | 21100 |
| 2023-08-09 | 12.02 | $24.67 | 23335 |
| 2023-08-08 | 12.46 | $24.64 | 41200 |
| 2023-08-07 | 12.71 | $24.74 | 28500 |
| 2023-08-04 | 13.19 | $24.51 | 20204 |
| 2023-08-03 | 13.69 | $24.50 | 35700 |
| 2023-08-02 | 13.82 | $24.51 | 115933 |
| 2023-08-01 | 14.10 | $24.97 | 62635 |
| 2023-07-31 | 14.47 | $25.22 | 37028 |
| 2023-07-28 | 14.26 | $25.19 | 32000 |
| 2023-07-27 | 14.08 | $25.01 | 24100 |
| 2023-07-26 | 13.89 | $25.39 | 22200 |
| 2023-07-25 | 13.34 | $25.28 | 23940 |
| 2023-07-24 | 12.94 | $25.12 | 22900 |
| 2023-07-21 | 12.68 | $25.17 | 16500 |
| 2023-07-20 | 12.28 | $25.10 | 71600 |
| 2023-07-19 | 11.91 | $25.05 | 417049 |
| 2023-07-18 | 11.62 | $24.81 | 43529 |
| 2023-07-17 | 11.53 | $24.75 | 33800 |
| 2023-07-14 | 11.58 | $24.77 | 71501 |
| 2023-07-13 | 11.47 | $24.94 | 59415 |
| 2023-07-12 | 11.41 | $24.55 | 65627 |
| 2023-07-11 | 11.83 | $24.05 | 45300 |
| 2023-07-10 | 11.79 | $23.81 | 46526 |
| 2023-07-07 | 11.36 | $23.76 | 39748 |
| 2023-07-06 | 10.91 | $23.66 | 39600 |
| 2023-07-05 | 10.24 | $24.08 | 203147 |
| 2023-07-03 | 10.25 | $24.36 | 53600 |
| 2023-06-30 | 10.62 | $24.42 | 43200 |
| 2023-06-29 | 11.11 | $24.06 | 40400 |
| 2023-06-28 | 10.86 | $24.16 | 49400 |
| 2023-06-27 | 10.82 | $24.31 | 37915 |
| 2023-06-26 | 10.87 | $24.15 | 47216 |
| 2023-06-23 | 10.67 | $24.14 | 322800 |
| 2023-06-22 | 10.48 | $24.39 | 838800 |
| 2023-06-21 | 10.58 | $24.53 | 58300 |
| 2023-06-20 | 10.82 | $24.57 | 46228 |
| 2023-06-16 | 11.25 | $24.84 | 79714 |
| 2023-06-15 | 11.42 | $25.33 | 654231 |
| 2023-06-14 | 11.27 | $24.93 | 70613 |
| 2023-06-13 | 11.47 | $24.84 | 50500 |
| 2023-06-12 | 12.05 | $24.61 | 85100 |
| 2023-06-09 | 12.34 | $24.69 | 33700 |
| 2023-06-08 | 12.88 | $24.80 | 28945 |
| 2023-06-07 | 13.45 | $24.61 | 31600 |
| 2023-06-06 | 13.88 | $24.63 | 55922 |
| 2023-06-05 | 14.20 | $24.44 | 51425 |
| 2023-06-02 | 14.40 | $24.60 | 60400 |
| 2023-06-01 | 14.76 | $24.24 | 1.2M |
| 2023-05-31 | 14.67 | $24.04 | 117828 |
| 2023-05-30 | 13.94 | $24.22 | 69100 |
| 2023-05-26 | 13.48 | $24.43 | 425000 |
| 2023-05-25 | 13.18 | $24.20 | 640200 |
| 2023-05-24 | 12.54 | $24.38 | 187200 |
| 2023-05-23 | 12.11 | $24.83 | 15400 |
| 2023-05-22 | 12.46 | $25.02 | 30900 |
| 2023-05-19 | 13.08 | $25.09 | 36500 |
| 2023-05-18 | 13.73 | $24.92 | 34020 |
| 2023-05-17 | 14.27 | $25.05 | 74630 |
| 2023-05-16 | 14.94 | $24.93 | 67638 |
| 2023-05-15 | 15.70 | $25.23 | 62300 |
| 2023-05-12 | 16.17 | $24.96 | 39722 |
| 2023-05-11 | 17.01 | $25.05 | 18705 |
| 2023-05-10 | 17.90 | $25.24 | 29300 |
| 2023-05-09 | 18.44 | $25.27 | 29500 |
| 2023-05-08 | 18.83 | $25.40 | 43700 |
| 2023-05-05 | 18.83 | $25.40 | 31540 |
| 2023-05-04 | 18.98 | $25.03 | 37229 |
| 2023-05-03 | 19.68 | $25.09 | 75930 |
| 2023-05-02 | 20.20 | $25.06 | 61100 |
| 2023-05-01 | 20.81 | $25.42 | 42100 |
| 2023-04-28 | 20.54 | $25.49 | 76825 |
| 2023-04-27 | 20.26 | $25.33 | 79200 |
| 2023-04-26 | 20.24 | $25.11 | 60924 |
| 2023-04-25 | 20.29 | $25.07 | 58700 |
| 2023-04-24 | 20.39 | $25.40 | 44340 |
| 2023-04-21 | 19.92 | $25.35 | 35500 |
| 2023-04-20 | 19.50 | $25.29 | 59300 |
| 2023-04-19 | 18.96 | $25.26 | 31542 |
| 2023-04-18 | 18.45 | $25.28 | 31100 |
| 2023-04-17 | 17.94 | $25.14 | 52900 |
| 2023-04-14 | 17.56 | $25.16 | 119100 |
| 2023-04-13 | 17.02 | $25.29 | 154420 |
| 2023-04-12 | 16.33 | $25.01 | 68300 |
| 2023-04-11 | 15.78 | $24.79 | 251547 |
| 2023-04-10 | 15.51 | $24.74 | 139400 |
| 2023-04-06 | 15.35 | $24.74 | 50800 |
| 2023-04-05 | 15.09 | $24.51 | 28400 |
| 2023-04-04 | 15.05 | $24.49 | 65418 |
| 2023-04-03 | 14.96 | $24.53 | 49100 |
| 2023-03-31 | 14.91 | $24.21 | 278900 |
| 2023-03-30 | 15.12 | $24.21 | 861345 |
| 2023-03-29 | 15.40 | $23.89 | 42600 |
| 2023-03-28 | 16.09 | $23.61 | 51800 |
| 2023-03-27 | 16.79 | $23.62 | 83538 |
| 2023-03-24 | 17.46 | $23.31 | 45017 |
| 2023-03-23 | 17.76 | $23.45 | 58600 |
| 2023-03-22 | 18.39 | $23.61 | 103500 |
| 2023-03-21 | 19.30 | $23.63 | 111320 |
| 2023-03-20 | 19.91 | $23.31 | 49100 |
| 2023-03-17 | 20.09 | $22.83 | 1.6M |
| 2023-03-16 | 19.62 | $23.16 | 1.0M |
| 2023-03-15 | 19.13 | $22.83 | 74000 |
| 2023-03-14 | 18.29 | $23.79 | 253038 |
| 2023-03-13 | 18.70 | $23.49 | 93600 |
| 2023-03-10 | 18.77 | $23.66 | 57910 |
| 2023-03-09 | 19.26 | $23.84 | 50000 |
| 2023-03-08 | 20.10 | $24.02 | 76800 |
| 2023-03-07 | 21.08 | $23.90 | 62800 |
| 2023-03-06 | 22.12 | $24.39 | 48900 |
| 2023-03-03 | 22.34 | $24.51 | 57200 |
| 2023-03-02 | 22.55 | $24.37 | 35800 |
| 2023-03-01 | 23.01 | $24.33 | 85436 |
| 2023-02-28 | 23.46 | $24.16 | 35300 |
| 2023-02-27 | 23.94 | $24.44 | 64800 |
| 2023-02-24 | 24.20 | $24.14 | 46000 |
| 2023-02-23 | 24.94 | $24.38 | 29800 |
| 2023-02-22 | 25.33 | $24.28 | 451500 |
| 2023-02-21 | 25.59 | $24.52 | 75724 |
| 2023-02-17 | 25.34 | $24.56 | 59127 |
| 2023-02-16 | 25.21 | $24.46 | 178627 |
| 2023-02-15 | 25.07 | $24.56 | 124300 |
| 2023-02-14 | 24.96 | $24.73 | 54900 |
| 2023-02-13 | 24.45 | $24.56 | 124000 |
| 2023-02-10 | 24.20 | $24.18 | 65400 |
| 2023-02-09 | 24.37 | $24.34 | 56414 |
| 2023-02-08 | 24.16 | $24.19 | 81400 |
| 2023-02-07 | 24.34 | $24.19 | 52900 |
| 2023-02-06 | 24.65 | $23.98 | 42300 |
| 2023-02-03 | 25.25 | $24.20 | 50532 |
| 2023-02-02 | 25.30 | $24.35 | 146712 |
| 2023-02-01 | 25.13 | $24.51 | 80400 |
| 2023-01-31 | 24.94 | $24.40 | 176016 |
| 2023-01-30 | 24.99 | $24.38 | 109800 |
| 2023-01-27 | 24.73 | $24.43 | 94719 |
| 2023-01-26 | 24.46 | $24.53 | 30017 |
| 2023-01-25 | 24.04 | $24.43 | 64111 |
| 2023-01-24 | 23.71 | $24.32 | 337800 |
| 2023-01-23 | 23.49 | $24.52 | 302500 |
| 2023-01-20 | 22.73 | $24.52 | 131400 |
| 2023-01-19 | 21.94 | $24.42 | 1.5M |
| 2023-01-18 | 21.16 | $24.40 | 208300 |
| 2023-01-17 | 20.11 | $24.46 | 150900 |
| 2023-01-13 | 19.19 | $24.41 | 114342 |
| 2023-01-12 | 18.35 | $24.22 | 84939 |
| 2023-01-11 | 17.59 | $23.91 | 56020 |
| 2023-01-10 | 17.13 | $23.81 | 104500 |
| 2023-01-09 | 16.75 | $23.75 | 360500 |
| 2023-01-06 | 16.30 | $23.70 | 162105 |
| 2023-01-05 | 16.06 | $23.08 | 69804 |
| 2023-01-04 | 16.46 | $23.19 | 238200 |
| 2023-01-03 | 16.85 | $22.97 | 119607 |
| 2022-12-30 | 17.40 | $22.88 | 107200 |
| 2022-12-29 | 18.26 | $22.96 | 135900 |
| 2022-12-28 | 19.01 | $22.78 | 296319 |
| 2022-12-27 | 19.79 | $22.95 | 94500 |
| 2022-12-23 | 20.45 | $22.95 | 154041 |
| 2022-12-22 | 21.28 | $22.82 | 2.5M |
| 2022-12-21 | 22.22 | $22.97 | 103506 |
| 2022-12-20 | 22.93 | $22.73 | 130600 |
| 2022-12-19 | 24.00 | $22.63 | 208904 |
| 2022-12-16 | 25.12 | $22.64 | 274400 |
| 2022-12-15 | 26.40 | $23.48 | 226400 |
| 2022-12-14 | 26.56 | $24.00 | 182527 |
| 2022-12-13 | 25.98 | $23.95 | 248900 |
| 2022-12-12 | 25.29 | $23.71 | 242547 |
| 2022-12-09 | 25.08 | $23.66 | 93500 |
| 2022-12-08 | 24.74 | $23.66 | 108825 |
| 2022-12-07 | 24.51 | $23.65 | 169300 |
| 2022-12-06 | 24.20 | $23.71 | 155200 |
| 2022-12-05 | 23.89 | $23.77 | 146700 |
| 2022-12-02 | 23.36 | $23.97 | 413700 |
| 2022-12-01 | 22.74 | $23.92 | 170220 |
| 2022-11-30 | 21.93 | $23.69 | 111633 |
| 2022-11-29 | 21.30 | $23.29 | 83512 |
| 2022-11-28 | 20.92 | $23.11 | 194424 |
| 2022-11-25 | 20.55 | $23.41 | 88715 |
| 2022-11-23 | 19.78 | $23.30 | 137500 |
| 2022-11-22 | 19.09 | $22.95 | 122000 |
| 2022-11-21 | 18.65 | $22.63 | 228100 |
| 2022-11-18 | 18.43 | $22.71 | 157742 |
| 2022-11-17 | 17.96 | $22.58 | 900400 |
| 2022-11-16 | 17.60 | $22.54 | 104300 |
| 2022-11-15 | 17.00 | $22.48 | 120310 |
| 2022-11-14 | 16.37 | $22.34 | 314000 |
| 2022-11-11 | 15.90 | $22.46 | 413247 |
| 2022-11-10 | 15.40 | $22.36 | 1.0M |
| 2022-11-09 | 14.99 | $21.26 | 162734 |
| 2022-11-08 | 15.27 | $21.70 | 954611 |
| 2022-11-07 | 15.23 | $21.55 | 167117 |
| 2022-11-04 | 15.36 | $21.54 | 163448 |
| 2022-11-03 | 15.61 | $20.69 | 1.3M |
| 2022-11-02 | 16.14 | $20.86 | 289000 |
| 2022-11-01 | 16.84 | $21.24 | 79900 |
| 2022-10-31 | 17.21 | $21.00 | 137715 |
| 2022-10-28 | 18.03 | $21.17 | 129634 |
| 2022-10-27 | 18.88 | $21.01 | 890300 |
| 2022-10-26 | 19.70 | $21.00 | 106500 |
| 2022-10-25 | 20.71 | $20.72 | 51400 |
| 2022-10-24 | 21.40 | $20.37 | 114545 |
| 2022-10-21 | 21.88 | $20.34 | 164409 |
| 2022-10-20 | 22.13 | $19.97 | 77600 |
| 2022-10-19 | 22.57 | $19.99 | 82000 |
| 2022-10-18 | 22.92 | $20.25 | 209400 |
| 2022-10-17 | 23.52 | $20.20 | 121700 |
| 2022-10-14 | 24.20 | $19.65 | 81109 |
| 2022-10-13 | 24.63 | $20.06 | 127612 |
| 2022-10-12 | 25.06 | $19.43 | 188239 |
| 2022-10-11 | 24.76 | $19.40 | 225600 |
| 2022-10-10 | 24.52 | $19.78 | 239705 |
| 2022-10-07 | 24.50 | $19.89 | 137329 |
| 2022-10-06 | 24.56 | $20.03 | 102700 |
| 2022-10-05 | 24.76 | $20.53 | 138845 |
| 2022-10-04 | 25.24 | $20.83 | 177000 |
| 2022-10-03 | 25.99 | $20.06 | 408100 |
| 2022-09-30 | 25.86 | $19.57 | 262534 |
| 2022-09-29 | 25.23 | $19.57 | 376423 |
| 2022-09-28 | 24.22 | $19.63 | 236701 |
| 2022-09-27 | 23.17 | $19.16 | 1.9M |
| 2022-09-26 | 21.79 | $19.27 | 554400 |
| 2022-09-23 | 20.39 | $19.61 | 765130 |
| 2022-09-22 | 19.12 | $20.72 | 1.1M |
| 2022-09-21 | 18.62 | $20.83 | 738200 |
| 2022-09-20 | 18.23 | $21.00 | 194402 |
| 2022-09-19 | 17.67 | $21.32 | 237300 |
| 2022-09-16 | 17.22 | $21.24 | 127100 |
| 2022-09-15 | 16.82 | $21.38 | 968349 |
| 2022-09-14 | 16.61 | $21.63 | 107700 |
| 2022-09-13 | 16.51 | $21.65 | 80517 |
| 2022-09-12 | 16.54 | $22.34 | 328300 |
| 2022-09-09 | 17.25 | $21.95 | 310833 |
| 2022-09-08 | 17.33 | $21.41 | 2.2M |
| 2022-09-07 | 16.60 | $21.46 | 103426 |
| 2022-09-06 | 15.85 | $21.48 | 158812 |
| 2022-09-02 | 15.29 | $21.27 | 195524 |
| 2022-09-01 | 14.59 | $21.26 | 1.2M |
| 2022-08-31 | 13.23 | $21.68 | 63529 |
| 2022-08-30 | 12.32 | $21.96 | 108000 |
| 2022-08-29 | 11.64 | $22.26 | 194700 |
| 2022-08-26 | 11.15 | $22.29 | 170017 |
| 2022-08-25 | 10.80 | $22.80 | 83207 |
| 2022-08-24 | 10.89 | $22.62 | 154100 |
| 2022-08-23 | 10.76 | $22.72 | 141432 |
| 2022-08-22 | 10.83 | $22.70 | 141737 |
| 2022-08-19 | 10.96 | $22.91 | 91609 |
| 2022-08-18 | 11.37 | $23.18 | 1.1M |
| 2022-08-17 | 11.77 | $23.25 | 92800 |
| 2022-08-16 | 12.10 | $23.43 | 114805 |
| 2022-08-15 | 12.24 | $23.26 | 144400 |
| 2022-08-12 | 12.59 | $23.44 | 159920 |
| 2022-08-11 | 12.92 | $23.31 | 991800 |
| 2022-08-10 | 13.16 | $23.44 | 33616 |
| 2022-08-09 | 13.33 | $23.01 | 135844 |
| 2022-08-08 | 13.91 | $23.02 | 182327 |
| 2022-08-05 | 14.49 | $22.97 | 140635 |
| 2022-08-04 | 15.11 | $23.10 | 645800 |
| 2022-08-03 | 15.78 | $23.08 | 97006 |
| 2022-08-02 | 16.48 | $22.92 | 81947 |
| 2022-08-01 | 17.22 | $23.14 | 142000 |
| 2022-07-29 | 17.78 | $23.12 | 116000 |
| 2022-07-28 | 18.51 | $22.85 | 1.1M |
| 2022-07-27 | 19.37 | $22.85 | 118600 |
| 2022-07-26 | 20.28 | $22.33 | 81900 |
| 2022-07-25 | 20.72 | $22.46 | 146900 |
| 2022-07-22 | 21.22 | $22.16 | 150611 |
| 2022-07-21 | 21.61 | $22.23 | 204942 |
| 2022-07-20 | 21.87 | $22.12 | 221838 |
| 2022-07-19 | 22.26 | $22.33 | 309500 |
| 2022-07-18 | 22.81 | $21.83 | 350400 |
| 2022-07-15 | 23.12 | $21.64 | 136707 |
| 2022-07-14 | 22.92 | $21.26 | 1.1M |
| 2022-07-13 | 22.23 | $21.70 | 401431 |
| 2022-07-12 | 21.85 | $21.76 | 43910 |
| 2022-07-11 | 21.57 | $21.72 | 81334 |
| 2022-07-08 | 21.23 | $21.98 | 72100 |
| 2022-07-07 | 21.00 | $22.01 | 892100 |
| 2022-07-06 | 20.80 | $21.71 | 255900 |
| 2022-07-05 | 20.24 | $21.56 | 278907 |
| 2022-07-01 | 19.47 | $22.23 | 59400 |
| 2022-06-30 | 18.95 | $22.29 | 69950 |
| 2022-06-29 | 18.58 | $22.47 | 91100 |
| 2022-06-28 | 18.52 | $22.54 | 153711 |
| 2022-06-27 | 18.50 | $22.62 | 210300 |
| 2022-06-24 | 18.38 | $22.62 | 259100 |
| 2022-06-23 | 18.12 | $21.91 | 1.1M |
| 2022-06-22 | 17.15 | $22.05 | 235134 |
| 2022-06-21 | 16.26 | $22.27 | 120009 |
| 2022-06-17 | 15.48 | $21.75 | 282703 |
| 2022-06-16 | 14.37 | $22.46 | 1.0M |
| 2022-06-15 | 13.65 | $23.05 | 167143 |
| 2022-06-14 | 13.00 | $22.39 | 189417 |
| 2022-06-13 | 11.73 | $22.74 | 389814 |
| 2022-06-10 | 10.69 | $23.51 | 162925 |
| 2022-06-09 | 10.14 | $24.14 | 692300 |
| 2022-06-08 | 10.24 | $24.66 | 52400 |
| 2022-06-07 | 10.64 | $24.97 | 76502 |
| 2022-06-06 | 10.94 | $24.80 | 103501 |
| 2022-06-03 | 11.33 | $24.62 | 192500 |
| 2022-06-02 | 11.87 | $24.94 | 949600 |
| 2022-06-01 | 12.46 | $24.49 | 130800 |
| 2022-05-31 | 13.00 | $24.84 | 172000 |
| 2022-05-27 | 13.29 | $24.86 | 189417 |
| 2022-05-26 | 13.67 | $24.75 | 758747 |
| 2022-05-25 | 14.24 | $24.58 | 111709 |
| 2022-05-24 | 14.95 | $24.45 | 69521 |
| 2022-05-23 | 15.61 | $24.43 | 89700 |
| 2022-05-20 | 16.35 | $23.98 | 153700 |
| 2022-05-19 | 16.71 | $23.74 | 87400 |
| 2022-05-18 | 16.81 | $23.65 | 162800 |
| 2022-05-17 | 17.06 | $24.34 | 237100 |
| 2022-05-16 | 17.83 | $23.80 | 88103 |
| 2022-05-13 | 18.18 | $23.57 | 420300 |
| 2022-05-12 | 18.13 | $22.61 | 1.4M |
| 2022-05-11 | 17.29 | $22.94 | 131711 |
| 2022-05-10 | 16.67 | $23.10 | 227825 |
| 2022-05-09 | 15.72 | $22.96 | 271600 |
| 2022-05-06 | 14.68 | $23.63 | 151900 |
| 2022-05-05 | 14.01 | $23.89 | 669318 |
| 2022-05-04 | 13.61 | $24.68 | 90436 |
| 2022-05-03 | 13.52 | $24.39 | 98300 |
| 2022-05-02 | 13.08 | $24.06 | 274440 |
| 2022-04-29 | 12.21 | $24.17 | 63205 |
| 2022-04-28 | 11.65 | $24.35 | 583700 |
| 2022-04-27 | 10.78 | $24.05 | 72900 |
| 2022-04-26 | 9.51 | $23.89 | 98604 |
| 2022-04-25 | 8.17 | $24.53 | 104726 |
| 2022-04-22 | 7.00 | $24.79 | 45200 |
| 2022-04-21 | 6.38 | $25.36 | 52400 |
| 2022-04-20 | 6.46 | $25.65 | 109310 |
| 2022-04-19 | 6.77 | $25.54 | 66700 |
| 2022-04-18 | 6.89 | $25.50 | 137207 |
| 2022-04-14 | 7.15 | $25.59 | 70400 |
| 2022-04-13 | 7.51 | $25.58 | 52419 |
| 2022-04-12 | 7.79 | $25.26 | 108705 |
| 2022-04-11 | 7.93 | $25.44 | 105400 |
| 2022-04-08 | 8.33 | $25.68 | 38800 |
| 2022-04-07 | 8.61 | $25.63 | 67416 |
| 2022-04-06 | 9.01 | $25.55 | 40600 |
| 2022-04-05 | 9.45 | $25.54 | 44200 |
| 2022-04-04 | 9.80 | $25.51 | 302200 |
| 2022-04-01 | 10.28 | $25.53 | 43500 |
| 2022-03-31 | 10.77 | $25.31 | 59000 |
| 2022-03-30 | 11.27 | $25.54 | 33342 |
| 2022-03-29 | 11.70 | $25.49 | 76300 |
| 2022-03-28 | 12.25 | $25.28 | 71613 |
| 2022-03-25 | 12.66 | $25.51 | 81844 |
| 2022-03-24 | 13.30 | $25.40 | 51720 |
| 2022-03-23 | 13.95 | $25.21 | 192600 |
| 2022-03-22 | 14.61 | $25.53 | 94318 |
| 2022-03-21 | 15.25 | $25.21 | 49339 |
| 2022-03-18 | 15.93 | $25.24 | 78416 |
| 2022-03-17 | 16.62 | $25.02 | 72640 |
| 2022-03-16 | 17.20 | $24.81 | 90742 |
| 2022-03-15 | 17.52 | $24.16 | 248100 |
| 2022-03-14 | 17.21 | $23.99 | 165900 |
| 2022-03-11 | 16.89 | $23.83 | 137517 |
| 2022-03-10 | 16.46 | $23.94 | 68900 |
| 2022-03-09 | 15.92 | $24.27 | 74719 |
| 2022-03-08 | 15.42 | $23.52 | 154829 |
| 2022-03-07 | 14.30 | $23.19 | 372748 |
| 2022-03-04 | 12.93 | $23.64 | 235800 |
| 2022-03-03 | 11.68 | $24.75 | 119303 |
| 2022-03-02 | 11.11 | $25.46 | 102500 |
| 2022-03-01 | 11.00 | $24.96 | 61125 |
| 2022-02-28 | 10.84 | $25.39 | 92200 |
| 2022-02-25 | 11.09 | $25.94 | 162399 |
| 2022-02-24 | 11.52 | $25.00 | 217224 |
| 2022-02-23 | 10.90 | $25.88 | 187700 |
| 2022-02-22 | 11.27 | $25.92 | 101000 |
| 2022-02-18 | 11.83 | $26.06 | 153900 |
| 2022-02-17 | 12.12 | $26.11 | 57700 |
| 2022-02-16 | 12.31 | $26.36 | 85541 |
| 2022-02-15 | 12.35 | $26.24 | 48835 |
| 2022-02-14 | 12.58 | $25.95 | 62900 |
| 2022-02-11 | 13.12 | $26.22 | 159100 |
| 2022-02-10 | 13.21 | $26.35 | 1.1M |
| 2022-02-09 | 13.09 | $26.43 | 334938 |
| 2022-02-08 | 13.27 | $26.22 | 106500 |
| 2022-02-07 | 13.74 | $26.15 | 105012 |
| 2022-02-04 | 14.26 | $26.00 | 97100 |
| 2022-02-03 | 14.97 | $26.08 | 71429 |
| 2022-02-02 | 15.45 | $26.31 | 90700 |
| 2022-02-01 | 15.77 | $26.07 | 56500 |
| 2022-01-31 | 16.45 | $25.81 | 167602 |
| 2022-01-28 | 17.11 | $25.69 | 2.1M |
| 2022-01-27 | 17.65 | $25.69 | 296640 |
| 2022-01-26 | 18.54 | $25.50 | 222400 |
| 2022-01-25 | 19.39 | $25.55 | 241707 |
| 2022-01-24 | 19.99 | $25.43 | 316940 |
| 2022-01-21 | 20.28 | $25.68 | 158826 |
| 2022-01-20 | 21.00 | $26.13 | 168300 |
| 2022-01-19 | 20.94 | $26.35 | 276000 |
| 2022-01-18 | 20.42 | $26.22 | 393237 |
| 2022-01-14 | 20.16 | $26.37 | 123900 |
| 2022-01-13 | 19.63 | $26.32 | 112003 |
| 2022-01-12 | 18.96 | $26.39 | 37200 |
| 2022-01-11 | 18.35 | $26.15 | 293934 |
| 2022-01-10 | 18.02 | $25.90 | 570129 |
| 2022-01-07 | 17.97 | $25.97 | 165119 |
| 2022-01-06 | 17.66 | $25.70 | 192500 |
| 2022-01-05 | 17.56 | $25.77 | 77426 |
| 2022-01-04 | 17.28 | $25.87 | 227013 |
| 2022-01-03 | 17.11 | $25.69 | 362300 |
| 2021-12-31 | 17.30 | $25.40 | 139032 |
| 2021-12-30 | 17.82 | $25.39 | 44900 |
| 2021-12-29 | 18.37 | $25.51 | 52108 |
| 2021-12-28 | 18.87 | $25.46 | 206100 |
| 2021-12-27 | 19.37 | $25.52 | 275840 |
| 2021-12-23 | 19.97 | $25.20 | 128600 |
| 2021-12-22 | 21.00 | $25.02 | 122900 |
| 2021-12-21 | 21.81 | $24.68 | 193900 |
| 2021-12-20 | 22.08 | $24.34 | 156719 |
| 2021-12-17 | 21.65 | $24.35 | 144400 |
| 2021-12-16 | 21.41 | $24.59 | 190300 |
| 2021-12-15 | 21.33 | $24.41 | 193600 |
| 2021-12-14 | 20.69 | $24.32 | 145329 |
| 2021-12-13 | 20.23 | $24.35 | 280531 |
| 2021-12-10 | 19.82 | $24.94 | 157430 |
| 2021-12-09 | 20.11 | $24.90 | 102918 |
| 2021-12-08 | 20.47 | $25.04 | 92200 |
| 2021-12-07 | 21.04 | $25.06 | 126241 |
| 2021-12-06 | 21.64 | $24.75 | 170246 |
| 2021-12-03 | 21.69 | $24.34 | 114921 |
| 2021-12-02 | 21.18 | $24.52 | 153726 |
| 2021-12-01 | 20.82 | $24.06 | 406623 |
| 2021-11-30 | 20.45 | $24.24 | 154700 |
| 2021-11-29 | 19.61 | $24.48 | 99600 |
| 2021-11-26 | 19.22 | $24.30 | 85500 |
| 2021-11-24 | 18.48 | $25.07 | 97839 |
| 2021-11-23 | 18.98 | $25.14 | 201947 |
| 2021-11-22 | 19.70 | $24.95 | 94215 |
| 2021-11-19 | 20.44 | $24.98 | 84900 |
| 2021-11-18 | 21.28 | $25.26 | 97006 |
| 2021-11-17 | 22.23 | $25.32 | 509814 |
| 2021-11-16 | 22.93 | $25.29 | 73331 |
| 2021-11-15 | 23.67 | $25.35 | 57616 |
| 2021-11-12 | 24.36 | $25.38 | 33704 |
| 2021-11-11 | 25.14 | $25.44 | 65900 |
| 2021-11-10 | 25.87 | $25.26 | 77443 |
| 2021-11-09 | 26.66 | $25.43 | 38000 |
| 2021-11-08 | 27.30 | $25.49 | 58700 |
| 2021-11-05 | 27.70 | $25.37 | 180942 |
| 2021-11-04 | 28.39 | $25.26 | 168910 |
| 2021-11-03 | 29.12 | $25.56 | 205629 |
| 2021-11-02 | 29.53 | $25.50 | 115700 |
| 2021-11-01 | 30.07 | $25.65 | 58934 |
| 2021-10-29 | 30.31 | $25.56 | 41039 |
| 2021-10-28 | 30.73 | $25.72 | 74105 |
| 2021-10-27 | 30.85 | $25.65 | 382326 |
| 2021-10-26 | 30.98 | $25.72 | 11.0M |
| 2021-10-25 | 30.93 | $25.57 | 8400 |
| 2021-10-22 | 31.14 | $25.55 | 9600 |
| 2021-10-21 | 31.39 | $25.53 | 19649 |
| 2021-10-20 | 31.57 | $25.68 | 22700 |
| 2021-10-19 | 31.63 | $25.64 | 25700 |
| 2021-10-18 | 31.71 | $25.42 | 18532 |
| 2021-10-15 | 31.99 | $25.60 | 13700 |
| 2021-10-14 | 32.00 | $25.41 | 16500 |
| 2021-10-13 | 32.19 | $25.20 | 13900 |
| 2021-10-12 | 32.63 | $24.92 | 14900 |
| 2021-10-11 | 33.30 | $24.90 | 6532 |
| 2021-10-08 | 34.01 | $24.92 | 4500 |
| 2021-10-07 | 34.88 | $24.83 | 7300 |
| 2021-10-06 | 35.88 | $24.64 | 16804 |
| 2021-10-05 | 37.21 | $24.85 | 45000 |
| 2021-10-04 | 38.13 | $24.71 | 50300 |
| 2021-10-01 | 39.20 | $24.68 | 29839 |
| 2021-09-30 | 40.46 | $24.52 | 16100 |
| 2021-09-29 | 41.73 | $24.52 | 16034 |
| 2021-09-28 | 43.15 | $24.55 | 42933 |
| 2021-09-27 | 44.65 | $24.96 | 19100 |
| 2021-09-24 | 45.65 | $24.86 | 13116 |
| 2021-09-23 | 46.79 | $25.13 | 10125 |
| 2021-09-22 | 47.71 | $24.84 | 17230 |
| 2021-09-21 | 48.75 | $24.58 | 46100 |
| 2021-09-20 | 50.14 | $24.31 | 48700 |
| 2021-09-17 | 51.87 | $24.73 | 6300 |
| 2021-09-16 | 52.92 | $25.14 | 21100 |
| 2021-09-15 | 53.59 | $25.17 | 20700 |
| 2021-09-14 | 54.27 | $25.08 | 22613 |
| 2021-09-13 | 54.92 | $25.27 | 10800 |
| 2021-09-10 | 55.37 | $25.04 | 6500 |
| 2021-09-09 | 55.90 | $25.08 | 20808 |
| 2021-09-08 | 56.46 | $25.19 | 8646 |
| 2021-09-07 | 56.80 | $25.34 | 21615 |
| 2021-09-03 | 56.97 | $25.56 | 9600 |
| 2021-09-02 | 56.86 | $25.53 | 10418 |
| 2021-09-01 | 56.76 | $25.38 | 18300 |
| 2021-08-31 | 56.70 | $25.23 | 3.2M |
| 2021-08-30 | 56.69 | $25.32 | 27827 |
| 2021-08-27 | 56.58 | $25.35 | 13200 |
| 2021-08-26 | 56.46 | $25.20 | 589042 |
| 2021-08-25 | 56.37 | $25.31 | 12130 |
| 2021-08-24 | 56.26 | $25.13 | 14800 |
| 2021-08-23 | 56.18 | $25.15 | 8700 |
| 2021-08-20 | 56.02 | $24.88 | 32902 |
| 2021-08-19 | 55.90 | $24.82 | 34848 |
| 2021-08-18 | 55.79 | $25.24 | 26200 |
| 2021-08-17 | 55.21 | $25.31 | 20324 |
| 2021-08-16 | 54.60 | $25.54 | 53922 |
| 2021-08-13 | 53.83 | $25.68 | 12902 |
| 2021-08-12 | 52.71 | $25.58 | 4000 |
| 2021-08-11 | 51.55 | $25.71 | 9439 |
| 2021-08-10 | 50.33 | $25.45 | 8824 |
| 2021-08-09 | 49.07 | $25.26 | 9527 |
| 2021-08-06 | 47.76 | $25.27 | 6700 |
| 2021-08-05 | 46.37 | $25.39 | 11000 |
| 2021-08-04 | 44.88 | $25.27 | 13549 |
| 2021-08-03 | 43.31 | $25.34 | 18240 |
| 2021-08-02 | 41.66 | $25.03 | 18513 |
| 2021-07-30 | 39.94 | $24.94 | 6823 |
| 2021-07-29 | 38.14 | $25.14 | 15249 |
| 2021-07-28 | 36.12 | $24.89 | 264842 |
| 2021-07-27 | 34.02 | $24.90 | 14634 |
| 2021-07-26 | 31.81 | $24.84 | 13548 |
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