Is Schwab Fundamental U.S. Small Company Index ETF (FNDA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Schwab Fundamental U.S. Small Company Index ETF (FNDA) research center and poll results.
AMEX : FNDA
Schwab Fundamental U.S. Small Company Index ETF
$37.65 USD
-$0.25 (-0.66%)
- Volume
- 323.09K
- Average Volume
- 1.21M
- Market Capitalization
- $9.27B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.30
- Year Low
- $28.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.45
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.99
Average
27.67
Maximum
37.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.45 | $37.65 | 323938 |
| 2026-07-16 | 37.39 | $37.90 | 380000 |
| 2026-07-15 | 37.34 | $37.56 | 357807 |
| 2026-07-14 | 37.33 | $37.41 | 519723 |
| 2026-07-13 | 37.32 | $37.32 | 416348 |
| 2026-07-10 | 37.29 | $37.43 | 494841 |
| 2026-07-09 | 37.22 | $37.36 | 297100 |
| 2026-07-08 | 37.17 | $36.89 | 377204 |
| 2026-07-07 | 37.12 | $37.28 | 441309 |
| 2026-07-06 | 37.04 | $37.68 | 340900 |
| 2026-07-02 | 36.99 | $37.62 | 382300 |
| 2026-07-01 | 36.91 | $37.92 | 606500 |
| 2026-06-30 | 36.84 | $38.06 | 602200 |
| 2026-06-29 | 36.74 | $37.82 | 643600 |
| 2026-06-26 | 36.66 | $37.74 | 732917 |
| 2026-06-25 | 36.59 | $37.46 | 716151 |
| 2026-06-24 | 36.53 | $37.10 | 716500 |
| 2026-06-23 | 36.48 | $36.81 | 441900 |
| 2026-06-22 | 36.43 | $36.98 | 385011 |
| 2026-06-18 | 36.35 | $36.98 | 345544 |
| 2026-06-17 | 36.27 | $36.44 | 541600 |
| 2026-06-16 | 36.17 | $37.01 | 508009 |
| 2026-06-15 | 36.07 | $37.23 | 496100 |
| 2026-06-12 | 35.95 | $37.21 | 787625 |
| 2026-06-11 | 35.87 | $36.86 | 754986 |
| 2026-06-10 | 35.79 | $35.97 | 612632 |
| 2026-06-09 | 35.76 | $36.27 | 989000 |
| 2026-06-08 | 35.74 | $35.98 | 423331 |
| 2026-06-05 | 35.74 | $35.75 | 483544 |
| 2026-06-04 | 35.74 | $36.49 | 397907 |
| 2026-06-03 | 35.73 | $36.13 | 648300 |
| 2026-06-02 | 35.71 | $36.50 | 594700 |
| 2026-06-01 | 35.65 | $36.12 | 599000 |
| 2026-05-29 | 35.63 | $36.11 | 459304 |
| 2026-05-28 | 35.61 | $36.34 | 390710 |
| 2026-05-27 | 35.54 | $36.28 | 837201 |
| 2026-05-26 | 35.50 | $36.22 | 1.1M |
| 2026-05-22 | 35.47 | $35.70 | 522207 |
| 2026-05-21 | 35.46 | $35.43 | 590330 |
| 2026-05-20 | 35.45 | $35.27 | 601904 |
| 2026-05-19 | 35.45 | $34.61 | 527600 |
| 2026-05-18 | 35.49 | $34.96 | 501979 |
| 2026-05-15 | 35.53 | $34.89 | 567412 |
| 2026-05-14 | 35.55 | $35.44 | 550600 |
| 2026-05-13 | 35.51 | $35.29 | 459401 |
| 2026-05-12 | 35.48 | $35.42 | 39.9M |
| 2026-05-11 | 35.43 | $35.82 | 702265 |
| 2026-05-08 | 35.36 | $36.02 | 775800 |
| 2026-05-07 | 35.26 | $35.83 | 481928 |
| 2026-05-06 | 35.17 | $36.17 | 1.1M |
| 2026-05-05 | 35.06 | $35.83 | 510700 |
| 2026-05-04 | 34.92 | $35.32 | 644224 |
| 2026-05-01 | 34.80 | $35.72 | 795800 |
| 2026-04-30 | 34.65 | $35.61 | 675400 |
| 2026-04-29 | 34.50 | $35.05 | 641102 |
| 2026-04-28 | 34.37 | $35.36 | 550500 |
| 2026-04-27 | 34.18 | $35.56 | 626600 |
| 2026-04-24 | 34.00 | $35.50 | 400700 |
| 2026-04-23 | 33.84 | $35.33 | 653122 |
| 2026-04-22 | 33.71 | $35.36 | 630900 |
| 2026-04-21 | 33.58 | $35.33 | 1.0M |
| 2026-04-20 | 33.42 | $35.65 | 640700 |
| 2026-04-17 | 33.22 | $35.42 | 907608 |
| 2026-04-16 | 33.07 | $34.69 | 628755 |
| 2026-04-15 | 32.94 | $34.54 | 727400 |
| 2026-04-14 | 32.85 | $34.56 | 719900 |
| 2026-04-13 | 32.73 | $34.37 | 834254 |
| 2026-04-10 | 32.61 | $33.98 | 428000 |
| 2026-04-09 | 32.52 | $34.08 | 543700 |
| 2026-04-08 | 32.46 | $33.94 | 703850 |
| 2026-04-07 | 32.41 | $32.97 | 966200 |
| 2026-04-06 | 32.41 | $32.95 | 964200 |
| 2026-04-02 | 32.41 | $32.78 | 941746 |
| 2026-04-01 | 32.46 | $32.63 | 963650 |
| 2026-03-31 | 32.55 | $32.43 | 1.0M |
| 2026-03-30 | 32.64 | $31.61 | 958400 |
| 2026-03-27 | 32.79 | $31.85 | 848749 |
| 2026-03-26 | 32.91 | $32.34 | 770037 |
| 2026-03-25 | 33.04 | $32.79 | 584500 |
| 2026-03-24 | 33.12 | $32.60 | 663116 |
| 2026-03-23 | 33.22 | $32.29 | 904300 |
| 2026-03-20 | 33.31 | $31.65 | 1.4M |
| 2026-03-19 | 33.47 | $32.33 | 994800 |
| 2026-03-18 | 33.58 | $32.20 | 480800 |
| 2026-03-17 | 33.71 | $32.57 | 769100 |
| 2026-03-16 | 33.80 | $32.25 | 487712 |
| 2026-03-13 | 33.92 | $32.01 | 654428 |
| 2026-03-12 | 34.03 | $32.13 | 772893 |
| 2026-03-11 | 34.17 | $32.80 | 803460 |
| 2026-03-10 | 34.27 | $32.93 | 543221 |
| 2026-03-09 | 34.37 | $33.09 | 1.5M |
| 2026-03-06 | 34.46 | $32.94 | 659362 |
| 2026-03-05 | 34.50 | $33.77 | 1.0M |
| 2026-03-04 | 34.52 | $34.37 | 652556 |
| 2026-03-03 | 34.50 | $34.19 | 753738 |
| 2026-03-02 | 34.47 | $34.62 | 623377 |
| 2026-02-27 | 34.41 | $34.41 | 532000 |
| 2026-02-26 | 34.37 | $34.77 | 594709 |
| 2026-02-25 | 34.30 | $34.57 | 492845 |
| 2026-02-24 | 34.25 | $34.42 | 430845 |
| 2026-02-23 | 34.21 | $34.13 | 750900 |
| 2026-02-20 | 34.19 | $34.88 | 817827 |
| 2026-02-19 | 34.16 | $34.63 | 462141 |
| 2026-02-18 | 34.13 | $34.65 | 797209 |
| 2026-02-17 | 34.07 | $34.50 | 627400 |
| 2026-02-13 | 34.04 | $34.58 | 496900 |
| 2026-02-12 | 34.01 | $34.20 | 1.0M |
| 2026-02-11 | 33.97 | $34.87 | 579800 |
| 2026-02-10 | 33.90 | $34.92 | 783280 |
| 2026-02-09 | 33.82 | $34.91 | 679900 |
| 2026-02-06 | 33.74 | $34.82 | 537708 |
| 2026-02-05 | 33.66 | $33.85 | 567200 |
| 2026-02-04 | 33.59 | $34.16 | 1.3M |
| 2026-02-03 | 33.53 | $33.82 | 604723 |
| 2026-02-02 | 33.45 | $33.69 | 699535 |
| 2026-01-30 | 33.36 | $33.35 | 871340 |
| 2026-01-29 | 33.26 | $33.58 | 556810 |
| 2026-01-28 | 33.18 | $33.40 | 736301 |
| 2026-01-27 | 33.11 | $33.63 | 502743 |
| 2026-01-26 | 33.03 | $33.67 | 574410 |
| 2026-01-23 | 32.95 | $33.70 | 596200 |
| 2026-01-22 | 32.87 | $34.20 | 819300 |
| 2026-01-21 | 32.77 | $34.17 | 1.1M |
| 2026-01-20 | 32.66 | $33.36 | 1.1M |
| 2026-01-16 | 32.59 | $33.88 | 759000 |
| 2026-01-15 | 32.48 | $33.98 | 707900 |
| 2026-01-14 | 32.38 | $33.51 | 839800 |
| 2026-01-13 | 32.32 | $33.40 | 765053 |
| 2026-01-12 | 32.26 | $33.38 | 905632 |
| 2026-01-09 | 32.22 | $33.33 | 3.9M |
| 2026-01-08 | 32.17 | $33.04 | 613600 |
| 2026-01-07 | 32.11 | $32.60 | 641600 |
| 2026-01-06 | 32.06 | $32.84 | 1.1M |
| 2026-01-05 | 32.01 | $32.29 | 917220 |
| 2026-01-02 | 31.99 | $31.82 | 1.0M |
| 2025-12-31 | 31.99 | $31.51 | 683020 |
| 2025-12-30 | 31.99 | $31.86 | 529200 |
| 2025-12-29 | 31.97 | $31.93 | 514333 |
| 2025-12-26 | 31.96 | $32.12 | 428709 |
| 2025-12-24 | 31.93 | $32.13 | 495347 |
| 2025-12-23 | 31.89 | $32.02 | 720018 |
| 2025-12-22 | 31.81 | $32.18 | 668744 |
| 2025-12-19 | 31.72 | $32.01 | 634115 |
| 2025-12-18 | 31.58 | $31.93 | 744600 |
| 2025-12-17 | 31.47 | $31.81 | 746839 |
| 2025-12-16 | 31.37 | $31.95 | 922200 |
| 2025-12-15 | 31.26 | $32.15 | 967300 |
| 2025-12-12 | 31.17 | $32.22 | 721400 |
| 2025-12-11 | 31.08 | $32.63 | 801000 |
| 2025-12-10 | 31.00 | $32.32 | 1.0M |
| 2025-12-09 | 30.94 | $31.85 | 645000 |
| 2025-12-08 | 30.89 | $31.69 | 807330 |
| 2025-12-05 | 30.83 | $31.85 | 688700 |
| 2025-12-04 | 30.76 | $31.80 | 516341 |
| 2025-12-03 | 30.71 | $31.83 | 697805 |
| 2025-12-02 | 30.63 | $31.47 | 524510 |
| 2025-12-01 | 30.60 | $31.52 | 664300 |
| 2025-11-28 | 30.55 | $31.63 | 563741 |
| 2025-11-26 | 30.50 | $31.54 | 581732 |
| 2025-11-25 | 30.47 | $31.30 | 834300 |
| 2025-11-24 | 30.47 | $30.57 | 704222 |
| 2025-11-21 | 30.52 | $30.24 | 1.5M |
| 2025-11-20 | 30.58 | $29.34 | 786900 |
| 2025-11-19 | 30.68 | $29.75 | 947120 |
| 2025-11-18 | 30.73 | $29.80 | 1.3M |
| 2025-11-17 | 30.80 | $29.71 | 1.0M |
| 2025-11-14 | 30.87 | $30.37 | 1.1M |
| 2025-11-13 | 30.88 | $30.46 | 1.2M |
| 2025-11-12 | 30.88 | $31.02 | 903600 |
| 2025-11-11 | 30.88 | $30.98 | 683462 |
| 2025-11-10 | 30.87 | $30.88 | 1.0M |
| 2025-11-07 | 30.84 | $30.62 | 1.0M |
| 2025-11-06 | 30.80 | $30.40 | 781773 |
| 2025-11-05 | 30.83 | $30.74 | 826900 |
| 2025-11-04 | 30.85 | $30.33 | 779914 |
| 2025-11-03 | 30.88 | $30.70 | 794021 |
| 2025-10-31 | 30.92 | $30.67 | 1.2M |
| 2025-10-30 | 30.95 | $30.59 | 1.1M |
| 2025-10-29 | 30.99 | $30.86 | 987729 |
| 2025-10-28 | 31.01 | $31.29 | 594200 |
| 2025-10-27 | 31.00 | $31.55 | 655100 |
| 2025-10-24 | 30.98 | $31.51 | 723020 |
| 2025-10-23 | 30.97 | $31.27 | 918311 |
| 2025-10-22 | 30.95 | $30.94 | 1.5M |
| 2025-10-21 | 30.96 | $31.11 | 1.1M |
| 2025-10-20 | 30.98 | $31.03 | 581100 |
| 2025-10-17 | 31.00 | $30.57 | 759100 |
| 2025-10-16 | 31.05 | $30.53 | 784103 |
| 2025-10-15 | 31.12 | $30.93 | 962411 |
| 2025-10-14 | 31.14 | $30.83 | 811834 |
| 2025-10-13 | 31.17 | $30.38 | 649236 |
| 2025-10-10 | 31.23 | $29.85 | 1.0M |
| 2025-10-09 | 31.31 | $30.84 | 605900 |
| 2025-10-08 | 31.36 | $31.23 | 551921 |
| 2025-10-07 | 31.35 | $30.98 | 1.1M |
| 2025-10-06 | 31.37 | $31.36 | 1.1M |
| 2025-10-03 | 31.38 | $31.43 | 860746 |
| 2025-10-02 | 31.38 | $31.27 | 713705 |
| 2025-10-01 | 31.39 | $31.26 | 802200 |
| 2025-09-30 | 31.37 | $31.16 | 1.5M |
| 2025-09-29 | 31.36 | $31.14 | 1.0M |
| 2025-09-26 | 31.36 | $31.23 | 865329 |
| 2025-09-25 | 31.37 | $30.93 | 1.1M |
| 2025-09-24 | 31.39 | $31.14 | 734400 |
| 2025-09-23 | 31.38 | $31.43 | 903241 |
| 2025-09-22 | 31.36 | $31.52 | 1.2M |
| 2025-09-19 | 31.34 | $31.52 | 691810 |
| 2025-09-18 | 31.27 | $31.93 | 1.2M |
| 2025-09-17 | 31.18 | $31.43 | 1.4M |
| 2025-09-16 | 31.12 | $31.41 | 1.3M |
| 2025-09-15 | 31.06 | $31.50 | 1.2M |
| 2025-09-12 | 31.00 | $31.44 | 1.0M |
| 2025-09-11 | 30.94 | $31.86 | 1.2M |
| 2025-09-10 | 30.88 | $31.15 | 1.2M |
| 2025-09-09 | 30.83 | $31.24 | 1.5M |
| 2025-09-08 | 30.73 | $31.54 | 910000 |
| 2025-09-05 | 30.62 | $31.53 | 1.1M |
| 2025-09-04 | 30.51 | $31.38 | 775800 |
| 2025-09-03 | 30.41 | $30.93 | 986626 |
| 2025-09-02 | 30.33 | $30.98 | 928200 |
| 2025-08-29 | 30.25 | $31.17 | 1.1M |
| 2025-08-28 | 30.13 | $31.29 | 3.0M |
| 2025-08-27 | 30.02 | $31.31 | 1.1M |
| 2025-08-26 | 29.94 | $31.07 | 800231 |
| 2025-08-25 | 29.88 | $30.95 | 1.7M |
| 2025-08-22 | 29.83 | $31.19 | 1.8M |
| 2025-08-21 | 29.77 | $30.06 | 707300 |
| 2025-08-20 | 29.76 | $30.11 | 997500 |
| 2025-08-19 | 29.76 | $30.30 | 773931 |
| 2025-08-18 | 29.74 | $30.25 | 1.4M |
| 2025-08-15 | 29.70 | $30.18 | 984100 |
| 2025-08-14 | 29.66 | $30.33 | 950615 |
| 2025-08-13 | 29.62 | $30.70 | 1.5M |
| 2025-08-12 | 29.55 | $30.09 | 959114 |
| 2025-08-11 | 29.50 | $29.24 | 1.3M |
| 2025-08-08 | 29.53 | $29.32 | 1.0M |
| 2025-08-07 | 29.54 | $29.32 | 1.0M |
| 2025-08-06 | 29.57 | $29.35 | 984945 |
| 2025-08-05 | 29.59 | $29.41 | 758539 |
| 2025-08-04 | 29.60 | $29.30 | 1.1M |
| 2025-08-01 | 29.60 | $28.75 | 869636 |
| 2025-07-31 | 29.65 | $29.21 | 1.0M |
| 2025-07-30 | 29.67 | $29.59 | 1.2M |
| 2025-07-29 | 29.65 | $29.85 | 997200 |
| 2025-07-28 | 29.59 | $29.98 | 1.2M |
| 2025-07-25 | 29.52 | $30.02 | 808241 |
| 2025-07-24 | 29.45 | $29.82 | 1.6M |
| 2025-07-23 | 29.37 | $30.20 | 1.1M |
| 2025-07-22 | 29.29 | $29.84 | 1.1M |
| 2025-07-21 | 29.21 | $29.43 | 1.2M |
| 2025-07-18 | 29.14 | $29.45 | 1.2M |
| 2025-07-17 | 29.06 | $29.59 | 986518 |
| 2025-07-16 | 28.98 | $29.31 | 836600 |
| 2025-07-15 | 28.92 | $29.09 | 710540 |
| 2025-07-14 | 28.86 | $29.68 | 932436 |
| 2025-07-11 | 28.79 | $29.65 | 939738 |
| 2025-07-10 | 28.73 | $29.94 | 1.1M |
| 2025-07-09 | 28.66 | $29.70 | 652533 |
| 2025-07-08 | 28.59 | $29.55 | 1.1M |
| 2025-07-07 | 28.52 | $29.29 | 1.0M |
| 2025-07-03 | 28.45 | $29.77 | 966803 |
| 2025-07-02 | 28.36 | $29.58 | 993045 |
| 2025-07-01 | 28.27 | $29.19 | 1.1M |
| 2025-06-30 | 28.19 | $28.65 | 1.1M |
| 2025-06-27 | 28.14 | $28.69 | 910400 |
| 2025-06-26 | 28.09 | $28.61 | 663907 |
| 2025-06-25 | 28.04 | $28.22 | 772500 |
| 2025-06-24 | 28.03 | $28.54 | 803400 |
| 2025-06-23 | 27.97 | $28.28 | 608500 |
| 2025-06-20 | 27.92 | $27.98 | 530823 |
| 2025-06-18 | 27.90 | $27.98 | 646418 |
| 2025-06-17 | 27.91 | $27.88 | 730100 |
| 2025-06-16 | 27.93 | $28.16 | 549600 |
| 2025-06-13 | 27.94 | $27.83 | 630642 |
| 2025-06-12 | 27.96 | $28.33 | 654655 |
| 2025-06-11 | 27.95 | $28.38 | 599200 |
| 2025-06-10 | 27.94 | $28.53 | 697907 |
| 2025-06-09 | 27.92 | $28.39 | 548600 |
| 2025-06-06 | 27.86 | $28.21 | 564934 |
| 2025-06-05 | 27.81 | $27.84 | 795200 |
| 2025-06-04 | 27.75 | $27.86 | 524400 |
| 2025-06-03 | 27.69 | $27.94 | 550706 |
| 2025-06-02 | 27.64 | $27.56 | 608600 |
| 2025-05-30 | 27.62 | $27.61 | 767900 |
| 2025-05-29 | 27.56 | $27.73 | 724300 |
| 2025-05-28 | 27.48 | $27.63 | 916000 |
| 2025-05-27 | 27.42 | $27.97 | 789800 |
| 2025-05-23 | 27.34 | $27.29 | 564500 |
| 2025-05-22 | 27.28 | $27.38 | 863331 |
| 2025-05-21 | 27.23 | $27.40 | 495444 |
| 2025-05-20 | 27.14 | $28.19 | 569300 |
| 2025-05-19 | 27.01 | $28.30 | 607005 |
| 2025-05-16 | 26.84 | $28.44 | 529700 |
| 2025-05-15 | 26.68 | $28.24 | 1.3M |
| 2025-05-14 | 26.53 | $28.08 | 905621 |
| 2025-05-13 | 26.39 | $28.28 | 700140 |
| 2025-05-12 | 26.25 | $28.14 | 3.4M |
| 2025-05-09 | 26.10 | $27.16 | 1.4M |
| 2025-05-08 | 25.99 | $27.17 | 1.0M |
| 2025-05-07 | 25.92 | $26.72 | 550020 |
| 2025-05-06 | 25.78 | $26.66 | 684270 |
| 2025-05-05 | 25.67 | $26.88 | 1.8M |
| 2025-05-02 | 25.57 | $27.04 | 980216 |
| 2025-05-01 | 25.51 | $26.45 | 1.1M |
| 2025-04-30 | 25.58 | $26.26 | 920309 |
| 2025-04-29 | 25.64 | $26.40 | 534308 |
| 2025-04-28 | 25.69 | $26.28 | 1.1M |
| 2025-04-25 | 25.75 | $26.19 | 656235 |
| 2025-04-24 | 25.83 | $26.25 | 667200 |
| 2025-04-23 | 25.92 | $25.74 | 2.7M |
| 2025-04-22 | 26.04 | $25.44 | 31.7M |
| 2025-04-21 | 26.18 | $24.88 | 785100 |
| 2025-04-17 | 26.32 | $25.36 | 612600 |
| 2025-04-16 | 26.45 | $25.14 | 704600 |
| 2025-04-15 | 26.59 | $25.37 | 770815 |
| 2025-04-14 | 26.71 | $25.43 | 902700 |
| 2025-04-11 | 26.83 | $25.15 | 1.2M |
| 2025-04-10 | 26.94 | $24.89 | 1.4M |
| 2025-04-09 | 27.04 | $25.95 | 6.6M |
| 2025-04-08 | 27.11 | $23.85 | 1.8M |
| 2025-04-07 | 27.28 | $24.48 | 4.8M |
| 2025-04-04 | 27.43 | $24.81 | 11.6M |
| 2025-04-03 | 27.60 | $25.93 | 3.5M |
| 2025-04-02 | 27.70 | $27.87 | 605152 |
| 2025-04-01 | 27.72 | $27.48 | 1.4M |
| 2025-03-31 | 27.75 | $27.39 | 1.4M |
| 2025-03-28 | 27.80 | $27.34 | 961800 |
| 2025-03-27 | 27.89 | $27.88 | 1.1M |
| 2025-03-26 | 27.94 | $27.98 | 639721 |
| 2025-03-25 | 28.00 | $28.14 | 777600 |
| 2025-03-24 | 28.06 | $28.31 | 661500 |
| 2025-03-21 | 28.10 | $27.67 | 680879 |
| 2025-03-20 | 28.18 | $27.87 | 730137 |
| 2025-03-19 | 28.29 | $28.04 | 1.3M |
| 2025-03-18 | 28.40 | $27.66 | 996500 |
| 2025-03-17 | 28.54 | $27.84 | 832930 |
| 2025-03-14 | 28.65 | $27.50 | 819642 |
| 2025-03-13 | 28.79 | $26.85 | 1.2M |
| 2025-03-12 | 28.94 | $27.26 | 1.1M |
| 2025-03-11 | 29.09 | $27.29 | 1.4M |
| 2025-03-10 | 29.24 | $27.49 | 1.2M |
| 2025-03-07 | 29.38 | $28.12 | 788400 |
| 2025-03-06 | 29.50 | $27.94 | 1.2M |
| 2025-03-05 | 29.63 | $28.33 | 837847 |
| 2025-03-04 | 29.73 | $28.05 | 2.7M |
| 2025-03-03 | 29.83 | $28.50 | 873570 |
| 2025-02-28 | 29.93 | $29.12 | 866158 |
| 2025-02-27 | 30.01 | $28.85 | 823424 |
| 2025-02-26 | 30.09 | $29.20 | 632034 |
| 2025-02-25 | 30.15 | $29.21 | 869100 |
| 2025-02-24 | 30.22 | $29.22 | 1.2M |
| 2025-02-21 | 30.30 | $29.29 | 735058 |
| 2025-02-20 | 30.37 | $29.98 | 494300 |
| 2025-02-19 | 30.41 | $30.27 | 584191 |
| 2025-02-18 | 30.44 | $30.39 | 626143 |
| 2025-02-14 | 30.45 | $30.17 | 751300 |
| 2025-02-13 | 30.46 | $30.22 | 1.1M |
| 2025-02-12 | 30.45 | $29.91 | 690842 |
| 2025-02-11 | 30.45 | $30.27 | 445700 |
| 2025-02-10 | 30.40 | $30.29 | 510803 |
| 2025-02-07 | 30.34 | $30.24 | 768820 |
| 2025-02-06 | 30.31 | $30.57 | 482900 |
| 2025-02-05 | 30.27 | $30.54 | 465106 |
| 2025-02-04 | 30.24 | $30.29 | 830500 |
| 2025-02-03 | 30.22 | $30.03 | 894800 |
| 2025-01-31 | 30.19 | $30.48 | 604135 |
| 2025-01-30 | 30.16 | $30.76 | 504322 |
| 2025-01-29 | 30.10 | $30.41 | 756300 |
| 2025-01-28 | 30.07 | $30.54 | 503000 |
| 2025-01-27 | 30.05 | $30.59 | 670233 |
| 2025-01-24 | 30.01 | $30.71 | 694644 |
| 2025-01-23 | 29.96 | $30.74 | 597300 |
| 2025-01-22 | 29.92 | $30.71 | 573536 |
| 2025-01-21 | 29.86 | $30.99 | 584219 |
| 2025-01-17 | 29.79 | $30.50 | 511411 |
| 2025-01-16 | 29.81 | $30.32 | 593231 |
| 2025-01-15 | 29.85 | $30.19 | 508992 |
| 2025-01-14 | 29.90 | $29.73 | 456400 |
| 2025-01-13 | 29.99 | $29.32 | 655866 |
| 2025-01-10 | 30.11 | $29.16 | 924800 |
| 2025-01-08 | 30.23 | $29.66 | 694600 |
| 2025-01-07 | 30.34 | $29.67 | 685400 |
| 2025-01-06 | 30.45 | $29.93 | 813158 |
| 2025-01-03 | 30.54 | $29.91 | 521800 |
| 2025-01-02 | 30.66 | $29.57 | 710100 |
| 2024-12-31 | 30.79 | $29.70 | 572400 |
| 2024-12-30 | 30.91 | $29.58 | 765193 |
| 2024-12-27 | 31.05 | $29.79 | 564700 |
| 2024-12-26 | 31.17 | $30.13 | 393300 |
| 2024-12-24 | 31.27 | $29.97 | 348200 |
| 2024-12-23 | 31.39 | $29.72 | 655400 |
| 2024-12-20 | 31.50 | $29.78 | 709946 |
| 2024-12-19 | 31.58 | $29.53 | 932745 |
| 2024-12-18 | 31.65 | $29.62 | 780327 |
| 2024-12-17 | 31.71 | $30.86 | 597400 |
| 2024-12-16 | 31.71 | $31.23 | 799529 |
| 2024-12-13 | 31.69 | $31.20 | 533839 |
| 2024-12-12 | 31.68 | $31.41 | 518300 |
| 2024-12-11 | 31.68 | $31.68 | 747712 |
| 2024-12-10 | 31.67 | $31.65 | 590427 |
| 2024-12-09 | 31.68 | $31.79 | 596807 |
| 2024-12-06 | 31.67 | $31.87 | 547850 |
| 2024-12-05 | 31.65 | $31.89 | 434736 |
| 2024-12-04 | 31.63 | $32.24 | 462200 |
| 2024-12-03 | 31.52 | $32.10 | 600500 |
| 2024-12-02 | 31.39 | $32.24 | 616500 |
| 2024-11-29 | 31.24 | $32.22 | 430117 |
| 2024-11-27 | 31.10 | $32.19 | 414700 |
| 2024-11-26 | 30.97 | $32.18 | 545431 |
| 2024-11-25 | 30.85 | $32.42 | 621815 |
| 2024-11-22 | 30.72 | $31.86 | 480835 |
| 2024-11-21 | 30.60 | $31.38 | 991539 |
| 2024-11-20 | 30.51 | $30.94 | 569016 |
| 2024-11-19 | 30.44 | $30.88 | 535322 |
| 2024-11-18 | 30.37 | $30.84 | 1.0M |
| 2024-11-15 | 30.32 | $30.77 | 654529 |
| 2024-11-14 | 30.30 | $31.05 | 545344 |
| 2024-11-13 | 30.26 | $31.33 | 622939 |
| 2024-11-12 | 30.21 | $31.53 | 507918 |
| 2024-11-11 | 30.13 | $31.96 | 578220 |
| 2024-11-08 | 30.03 | $31.58 | 625900 |
| 2024-11-07 | 29.94 | $31.44 | 604830 |
| 2024-11-06 | 29.83 | $31.50 | 904700 |
| 2024-11-05 | 29.73 | $29.96 | 637226 |
| 2024-11-04 | 29.69 | $29.48 | 445600 |
| 2024-11-01 | 29.69 | $29.35 | 456707 |
| 2024-10-31 | 29.70 | $29.28 | 314786 |
| 2024-10-30 | 29.69 | $29.75 | 435900 |
| 2024-10-29 | 29.67 | $29.76 | 369800 |
| 2024-10-28 | 29.66 | $29.84 | 438800 |
| 2024-10-25 | 29.65 | $29.44 | 406800 |
| 2024-10-24 | 29.67 | $29.54 | 366746 |
| 2024-10-23 | 29.67 | $29.43 | 582100 |
| 2024-10-22 | 29.67 | $29.66 | 373600 |
| 2024-10-21 | 29.67 | $29.81 | 449100 |
| 2024-10-18 | 29.67 | $30.25 | 408600 |
| 2024-10-17 | 29.64 | $30.33 | 488646 |
| 2024-10-16 | 29.63 | $30.35 | 510052 |
| 2024-10-15 | 29.59 | $29.96 | 522600 |
| 2024-10-14 | 29.56 | $29.91 | 244249 |
| 2024-10-11 | 29.53 | $29.74 | 338144 |
| 2024-10-10 | 29.50 | $29.26 | 423400 |
| 2024-10-09 | 29.46 | $29.40 | 388652 |
| 2024-10-08 | 29.39 | $29.29 | 371648 |
| 2024-10-07 | 29.33 | $29.35 | 533200 |
| 2024-10-04 | 29.27 | $29.55 | 372400 |
| 2024-10-03 | 29.20 | $29.19 | 364262 |
| 2024-10-02 | 29.17 | $29.39 | 364000 |
| 2024-10-01 | 29.13 | $29.45 | 594222 |
| 2024-09-30 | 29.09 | $29.79 | 509800 |
| 2024-09-27 | 29.07 | $29.73 | 372400 |
| 2024-09-26 | 29.05 | $29.55 | 457690 |
| 2024-09-25 | 29.03 | $29.36 | 572094 |
| 2024-09-24 | 29.03 | $29.82 | 520800 |
| 2024-09-23 | 29.01 | $29.75 | 387200 |
| 2024-09-20 | 29.00 | $29.71 | 564000 |
| 2024-09-19 | 28.95 | $30.01 | 397800 |
| 2024-09-18 | 28.89 | $29.49 | 460002 |
| 2024-09-17 | 28.84 | $29.48 | 420224 |
| 2024-09-16 | 28.81 | $29.28 | 390600 |
| 2024-09-13 | 28.78 | $29.08 | 397022 |
| 2024-09-12 | 28.75 | $28.46 | 399450 |
| 2024-09-11 | 28.72 | $28.10 | 449282 |
| 2024-09-10 | 28.71 | $28.07 | 504410 |
| 2024-09-09 | 28.68 | $28.11 | 520600 |
| 2024-09-06 | 28.67 | $28.12 | 498200 |
| 2024-09-05 | 28.66 | $28.57 | 387096 |
| 2024-09-04 | 28.59 | $28.61 | 368000 |
| 2024-09-03 | 28.54 | $28.70 | 528000 |
| 2024-08-30 | 28.48 | $29.45 | 299026 |
| 2024-08-29 | 28.41 | $29.27 | 373848 |
| 2024-08-28 | 28.40 | $29.17 | 357800 |
| 2024-08-27 | 28.44 | $29.34 | 449800 |
| 2024-08-26 | 28.47 | $29.43 | 399000 |
| 2024-08-23 | 28.48 | $29.50 | 567888 |
| 2024-08-22 | 28.50 | $28.67 | 388272 |
| 2024-08-21 | 28.53 | $28.84 | 421200 |
| 2024-08-20 | 28.55 | $28.55 | 471400 |
| 2024-08-19 | 28.60 | $28.86 | 573600 |
| 2024-08-16 | 28.63 | $28.60 | 488200 |
| 2024-08-15 | 28.65 | $28.50 | 482006 |
| 2024-08-14 | 28.68 | $27.89 | 613052 |
| 2024-08-13 | 28.76 | $27.99 | 397400 |
| 2024-08-12 | 28.85 | $27.51 | 438800 |
| 2024-08-09 | 28.92 | $27.82 | 364800 |
| 2024-08-08 | 28.96 | $27.87 | 718400 |
| 2024-08-07 | 28.98 | $27.27 | 460800 |
| 2024-08-06 | 28.98 | $27.62 | 671200 |
| 2024-08-05 | 28.96 | $27.37 | 1.0M |
| 2024-08-02 | 28.95 | $28.20 | 861640 |
| 2024-08-01 | 28.90 | $29.08 | 725292 |
| 2024-07-31 | 28.82 | $29.97 | 626484 |
| 2024-07-30 | 28.68 | $29.80 | 608270 |
| 2024-07-29 | 28.55 | $29.69 | 542034 |
| 2024-07-26 | 28.44 | $29.86 | 478634 |
| 2024-07-25 | 28.31 | $29.39 | 760600 |
| 2024-07-24 | 28.20 | $29.06 | 734084 |
| 2024-07-23 | 28.11 | $29.64 | 629200 |
| 2024-07-22 | 28.00 | $29.43 | 734870 |
| 2024-07-19 | 27.89 | $29.00 | 243892 |
| 2024-07-18 | 27.81 | $29.16 | 532200 |
| 2024-07-17 | 27.72 | $29.56 | 701620 |
| 2024-07-16 | 27.61 | $29.78 | 789466 |
| 2024-07-15 | 27.47 | $28.89 | 656462 |
| 2024-07-12 | 27.40 | $28.48 | 1.5M |
| 2024-07-11 | 27.36 | $28.25 | 759498 |
| 2024-07-10 | 27.31 | $27.42 | 502000 |
| 2024-07-09 | 27.31 | $27.13 | 514638 |
| 2024-07-08 | 27.33 | $27.30 | 432200 |
| 2024-07-05 | 27.36 | $27.15 | 416800 |
| 2024-07-03 | 27.40 | $27.35 | 363888 |
| 2024-07-02 | 27.41 | $27.33 | 556250 |
| 2024-07-01 | 27.44 | $27.19 | 877800 |
| 2024-06-28 | 27.49 | $27.46 | 491282 |
| 2024-06-27 | 27.51 | $27.24 | 458298 |
| 2024-06-26 | 27.52 | $27.13 | 521600 |
| 2024-06-25 | 27.56 | $27.27 | 977252 |
| 2024-06-24 | 27.59 | $27.46 | 641600 |
| 2024-06-21 | 27.60 | $27.33 | 505408 |
| 2024-06-20 | 27.64 | $27.30 | 537880 |
| 2024-06-18 | 27.70 | $27.39 | 578000 |
| 2024-06-17 | 27.75 | $27.29 | 535072 |
| 2024-06-14 | 27.80 | $27.07 | 714832 |
| 2024-06-13 | 27.87 | $27.41 | 537400 |
| 2024-06-12 | 27.93 | $27.69 | 733400 |
| 2024-06-11 | 27.97 | $27.33 | 501000 |
| 2024-06-10 | 28.01 | $27.45 | 497800 |
| 2024-06-07 | 28.04 | $27.46 | 652000 |
| 2024-06-06 | 28.08 | $27.83 | 392400 |
| 2024-06-05 | 28.07 | $27.92 | 470220 |
| 2024-06-04 | 28.07 | $27.63 | 576000 |
| 2024-06-03 | 28.08 | $28.03 | 499000 |
| 2024-05-31 | 28.06 | $28.11 | 705872 |
| 2024-05-30 | 28.02 | $27.81 | 560000 |
| 2024-05-29 | 27.98 | $27.49 | 459400 |
| 2024-05-28 | 27.94 | $27.87 | 492754 |
| 2024-05-24 | 27.92 | $27.93 | 428400 |
| 2024-05-23 | 27.88 | $27.68 | 486800 |
| 2024-05-22 | 27.85 | $28.15 | 463400 |
| 2024-05-21 | 27.81 | $28.36 | 445382 |
| 2024-05-20 | 27.76 | $28.40 | 487690 |
| 2024-05-17 | 27.68 | $28.42 | 471426 |
| 2024-05-16 | 27.59 | $28.44 | 452600 |
| 2024-05-15 | 27.50 | $28.61 | 532698 |
| 2024-05-14 | 27.39 | $28.49 | 467200 |
| 2024-05-13 | 27.29 | $28.18 | 546426 |
| 2024-05-10 | 27.22 | $28.02 | 540868 |
| 2024-05-09 | 27.17 | $28.13 | 643200 |
| 2024-05-08 | 27.14 | $27.79 | 406000 |
| 2024-05-07 | 27.12 | $27.88 | 560800 |
| 2024-05-06 | 27.13 | $27.87 | 1.3M |
| 2024-05-03 | 27.14 | $27.57 | 500600 |
| 2024-05-02 | 27.16 | $27.34 | 458000 |
| 2024-05-01 | 27.17 | $26.88 | 715400 |
| 2024-04-30 | 27.23 | $26.86 | 476484 |
| 2024-04-29 | 27.28 | $27.37 | 434600 |
| 2024-04-26 | 27.32 | $27.23 | 483898 |
| 2024-04-25 | 27.38 | $27.09 | 414664 |
| 2024-04-24 | 27.45 | $27.24 | 367858 |
| 2024-04-23 | 27.48 | $27.34 | 542000 |
| 2024-04-22 | 27.50 | $26.89 | 596802 |
| 2024-04-19 | 27.55 | $26.64 | 575000 |
| 2024-04-18 | 27.63 | $26.48 | 688278 |
| 2024-04-17 | 27.70 | $26.41 | 433600 |
| 2024-04-16 | 27.75 | $26.61 | 1.2M |
| 2024-04-15 | 27.79 | $26.78 | 695400 |
| 2024-04-12 | 27.82 | $27.07 | 598276 |
| 2024-04-11 | 27.84 | $27.52 | 580200 |
| 2024-04-10 | 27.85 | $27.35 | 597600 |
| 2024-04-09 | 27.88 | $28.14 | 502200 |
| 2024-04-08 | 27.86 | $28.05 | 481056 |
| 2024-04-05 | 27.85 | $27.83 | 1.0M |
| 2024-04-04 | 27.86 | $27.71 | 563800 |
| 2024-04-03 | 27.86 | $27.94 | 511200 |
| 2024-04-02 | 27.84 | $27.81 | 572666 |
| 2024-04-01 | 27.84 | $28.22 | 779600 |
| 2024-03-28 | 27.82 | $28.52 | 786800 |
| 2024-03-27 | 27.77 | $28.40 | 690000 |
| 2024-03-26 | 27.72 | $27.83 | 674200 |
| 2024-03-25 | 27.70 | $27.87 | 591400 |
| 2024-03-22 | 27.68 | $27.87 | 622800 |
| 2024-03-21 | 27.65 | $28.19 | 706414 |
| 2024-03-20 | 27.61 | $27.89 | 620236 |
| 2024-03-19 | 27.57 | $27.48 | 539628 |
| 2024-03-18 | 27.55 | $27.32 | 532400 |
| 2024-03-15 | 27.56 | $27.41 | 638848 |
| 2024-03-14 | 27.58 | $27.39 | 1.4M |
| 2024-03-13 | 27.56 | $27.85 | 879600 |
| 2024-03-12 | 27.50 | $27.78 | 820200 |
| 2024-03-11 | 27.49 | $27.80 | 509658 |
| 2024-03-08 | 27.46 | $27.93 | 483800 |
| 2024-03-07 | 27.41 | $27.93 | 494400 |
| 2024-03-06 | 27.35 | $27.74 | 495200 |
| 2024-03-05 | 27.29 | $27.63 | 434836 |
| 2024-03-04 | 27.23 | $27.75 | 660600 |
| 2024-03-01 | 27.18 | $27.76 | 482468 |
| 2024-02-29 | 27.14 | $27.62 | 546600 |
| 2024-02-28 | 27.09 | $27.36 | 387400 |
| 2024-02-27 | 27.08 | $27.51 | 519444 |
| 2024-02-26 | 27.08 | $27.33 | 626476 |
| 2024-02-23 | 27.07 | $27.35 | 582600 |
| 2024-02-22 | 27.05 | $27.30 | 549200 |
| 2024-02-21 | 27.03 | $27.14 | 544966 |
| 2024-02-20 | 27.02 | $27.15 | 723000 |
| 2024-02-16 | 27.02 | $27.43 | 621808 |
| 2024-02-15 | 26.98 | $27.79 | 703034 |
| 2024-02-14 | 26.91 | $27.13 | 518898 |
| 2024-02-13 | 26.87 | $26.64 | 760298 |
| 2024-02-12 | 26.86 | $27.58 | 670082 |
| 2024-02-09 | 26.81 | $27.17 | 610200 |
| 2024-02-08 | 26.79 | $26.93 | 746240 |
| 2024-02-07 | 26.79 | $26.62 | 951216 |
| 2024-02-06 | 26.80 | $26.60 | 592800 |
| 2024-02-05 | 26.82 | $26.41 | 802600 |
| 2024-02-02 | 26.83 | $26.82 | 1.0M |
| 2024-02-01 | 26.83 | $26.94 | 625800 |
| 2024-01-31 | 26.82 | $26.58 | 2.0M |
| 2024-01-30 | 26.87 | $27.23 | 717800 |
| 2024-01-29 | 26.89 | $27.40 | 822800 |
| 2024-01-26 | 26.92 | $27.09 | 523630 |
| 2024-01-25 | 26.97 | $27.06 | 548296 |
| 2024-01-24 | 27.02 | $26.84 | 628404 |
| 2024-01-23 | 27.06 | $27.04 | 614200 |
| 2024-01-22 | 27.09 | $27.14 | 773400 |
| 2024-01-19 | 27.09 | $26.67 | 559400 |
| 2024-01-18 | 27.14 | $26.39 | 730000 |
| 2024-01-17 | 27.18 | $26.18 | 965268 |
| 2024-01-16 | 27.22 | $26.43 | 770600 |
| 2024-01-12 | 27.27 | $26.70 | 780800 |
| 2024-01-11 | 27.27 | $26.74 | 841802 |
| 2024-01-10 | 27.22 | $26.89 | 651872 |
| 2024-01-09 | 27.18 | $26.78 | 739430 |
| 2024-01-08 | 27.13 | $27.08 | 693630 |
| 2024-01-05 | 27.06 | $26.68 | 669672 |
| 2024-01-04 | 26.99 | $26.73 | 1.1M |
| 2024-01-03 | 26.94 | $26.80 | 772244 |
| 2024-01-02 | 26.90 | $27.55 | 671858 |
| 2023-12-29 | 26.80 | $27.68 | 473000 |
| 2023-12-28 | 26.67 | $28.02 | 560600 |
| 2023-12-27 | 26.52 | $28.06 | 580696 |
| 2023-12-26 | 26.35 | $28.00 | 700016 |
| 2023-12-22 | 26.19 | $27.73 | 785112 |
| 2023-12-21 | 26.05 | $27.58 | 739600 |
| 2023-12-20 | 25.91 | $27.15 | 971476 |
| 2023-12-19 | 25.79 | $27.62 | 859448 |
| 2023-12-18 | 25.65 | $27.11 | 831634 |
| 2023-12-15 | 25.53 | $27.09 | 970000 |
| 2023-12-14 | 25.41 | $27.38 | 747200 |
| 2023-12-13 | 25.28 | $26.68 | 894450 |
| 2023-12-12 | 25.18 | $25.86 | 704000 |
| 2023-12-11 | 25.07 | $25.94 | 700200 |
| 2023-12-08 | 24.96 | $25.81 | 779006 |
| 2023-12-07 | 24.83 | $25.66 | 772800 |
| 2023-12-06 | 24.73 | $25.43 | 931400 |
| 2023-12-05 | 24.66 | $25.60 | 679258 |
| 2023-12-04 | 24.57 | $25.98 | 1.2M |
| 2023-12-01 | 24.49 | $25.71 | 702082 |
| 2023-11-30 | 24.38 | $24.99 | 1.1M |
| 2023-11-29 | 24.28 | $24.92 | 651040 |
| 2023-11-28 | 24.18 | $24.77 | 679636 |
| 2023-11-27 | 24.08 | $24.83 | 504496 |
| 2023-11-24 | 23.96 | $24.90 | 341800 |
| 2023-11-22 | 23.85 | $24.78 | 629800 |
| 2023-11-21 | 23.75 | $24.66 | 809800 |
| 2023-11-20 | 23.67 | $24.88 | 560400 |
| 2023-11-17 | 23.57 | $24.79 | 1.1M |
| 2023-11-16 | 23.48 | $24.54 | 626284 |
| 2023-11-15 | 23.42 | $24.87 | 657878 |
| 2023-11-14 | 23.37 | $24.77 | 773000 |
| 2023-11-13 | 23.34 | $23.57 | 948200 |
| 2023-11-10 | 23.36 | $23.65 | 837800 |
| 2023-11-09 | 23.35 | $23.37 | 662400 |
| 2023-11-08 | 23.37 | $23.68 | 691000 |
| 2023-11-07 | 23.40 | $23.84 | 716010 |
| 2023-11-06 | 23.42 | $23.97 | 531472 |
| 2023-11-03 | 23.41 | $24.24 | 550800 |
| 2023-11-02 | 23.39 | $23.62 | 938800 |
| 2023-11-01 | 23.39 | $22.97 | 664490 |
| 2023-10-31 | 23.42 | $22.88 | 1.6M |
| 2023-10-30 | 23.45 | $22.70 | 828200 |
| 2023-10-27 | 23.51 | $22.49 | 1.1M |
| 2023-10-26 | 23.60 | $22.78 | 851204 |
| 2023-10-25 | 23.67 | $22.66 | 2.0M |
| 2023-10-24 | 23.74 | $23.03 | 700442 |
| 2023-10-23 | 23.79 | $22.88 | 1.1M |
| 2023-10-20 | 23.86 | $23.09 | 719200 |
| 2023-10-19 | 23.91 | $23.39 | 708480 |
| 2023-10-18 | 23.95 | $23.72 | 517074 |
| 2023-10-17 | 24.00 | $24.23 | 535846 |
| 2023-10-16 | 24.03 | $23.95 | 572800 |
| 2023-10-13 | 24.07 | $23.54 | 473200 |
| 2023-10-12 | 24.15 | $23.80 | 563014 |
| 2023-10-11 | 24.22 | $24.25 | 322000 |
| 2023-10-10 | 24.25 | $24.18 | 380000 |
| 2023-10-09 | 24.28 | $23.88 | 544400 |
| 2023-10-06 | 24.34 | $23.74 | 558000 |
| 2023-10-05 | 24.40 | $23.55 | 457400 |
| 2023-10-04 | 24.47 | $23.58 | 692404 |
| 2023-10-03 | 24.55 | $23.51 | 857000 |
| 2023-10-02 | 24.64 | $23.95 | 644600 |
| 2023-09-29 | 24.74 | $24.25 | 478400 |
| 2023-09-28 | 24.81 | $24.31 | 422800 |
| 2023-09-27 | 24.88 | $24.06 | 544000 |
| 2023-09-26 | 24.96 | $23.88 | 1.1M |
| 2023-09-25 | 25.03 | $24.29 | 711862 |
| 2023-09-22 | 25.07 | $24.17 | 526200 |
| 2023-09-21 | 25.11 | $24.23 | 1.0M |
| 2023-09-20 | 25.16 | $24.60 | 487200 |
| 2023-09-19 | 25.18 | $24.82 | 511400 |
| 2023-09-18 | 25.19 | $24.86 | 534480 |
| 2023-09-15 | 25.21 | $25.01 | 503062 |
| 2023-09-14 | 25.21 | $25.25 | 457800 |
| 2023-09-13 | 25.21 | $24.78 | 393000 |
| 2023-09-12 | 25.25 | $24.96 | 349200 |
| 2023-09-11 | 25.29 | $24.98 | 473294 |
| 2023-09-08 | 25.35 | $24.93 | 347400 |
| 2023-09-07 | 25.40 | $24.98 | 589800 |
| 2023-09-06 | 25.46 | $25.22 | 392066 |
| 2023-09-05 | 25.52 | $25.31 | 781200 |
| 2023-09-01 | 25.58 | $25.97 | 596472 |
| 2023-08-31 | 25.60 | $25.65 | 412600 |
| 2023-08-30 | 25.63 | $25.74 | 436600 |
| 2023-08-29 | 25.67 | $25.62 | 426200 |
| 2023-08-28 | 25.72 | $25.28 | 447204 |
| 2023-08-25 | 25.80 | $25.01 | 429216 |
| 2023-08-24 | 25.87 | $25.01 | 447008 |
| 2023-08-23 | 25.94 | $25.23 | 535600 |
| 2023-08-22 | 26.01 | $24.96 | 317800 |
| 2023-08-21 | 26.08 | $25.05 | 390600 |
| 2023-08-18 | 26.15 | $25.16 | 404006 |
| 2023-08-17 | 26.21 | $25.02 | 362400 |
| 2023-08-16 | 26.28 | $25.26 | 478400 |
| 2023-08-15 | 26.34 | $25.57 | 360718 |
| 2023-08-14 | 26.38 | $25.94 | 728800 |
| 2023-08-11 | 26.39 | $26.02 | 337400 |
| 2023-08-10 | 26.38 | $26.04 | 577600 |
| 2023-08-09 | 26.38 | $26.15 | 576600 |
| 2023-08-08 | 26.37 | $26.36 | 411800 |
| 2023-08-07 | 26.34 | $26.56 | 356686 |
| 2023-08-04 | 26.28 | $26.36 | 494208 |
| 2023-08-03 | 26.22 | $26.34 | 533000 |
| 2023-08-02 | 26.14 | $26.38 | 1.4M |
| 2023-08-01 | 26.07 | $26.73 | 415420 |
| 2023-07-31 | 26.01 | $26.79 | 470000 |
| 2023-07-28 | 25.93 | $26.55 | 370400 |
| 2023-07-27 | 25.86 | $26.33 | 461800 |
| 2023-07-26 | 25.78 | $26.64 | 354400 |
| 2023-07-25 | 25.69 | $26.41 | 512234 |
| 2023-07-24 | 25.58 | $26.42 | 396876 |
| 2023-07-21 | 25.47 | $26.27 | 477806 |
| 2023-07-20 | 25.38 | $26.41 | 389032 |
| 2023-07-19 | 25.30 | $26.57 | 449000 |
| 2023-07-18 | 25.21 | $26.37 | 457800 |
| 2023-07-17 | 25.14 | $26.02 | 467220 |
| 2023-07-14 | 25.10 | $25.86 | 445600 |
| 2023-07-13 | 25.06 | $26.09 | 672084 |
| 2023-07-12 | 25.01 | $25.93 | 528200 |
| 2023-07-11 | 24.96 | $25.70 | 388276 |
| 2023-07-10 | 24.91 | $25.39 | 449408 |
| 2023-07-07 | 24.89 | $25.11 | 338400 |
| 2023-07-06 | 24.89 | $24.77 | 448600 |
| 2023-07-05 | 24.88 | $25.10 | 430732 |
| 2023-07-03 | 24.82 | $25.42 | 379616 |
| 2023-06-30 | 24.76 | $25.23 | 388200 |
| 2023-06-29 | 24.67 | $25.16 | 431000 |
| 2023-06-28 | 24.57 | $24.77 | 360038 |
| 2023-06-27 | 24.50 | $24.74 | 648008 |
| 2023-06-26 | 24.44 | $24.34 | 400022 |
| 2023-06-23 | 24.39 | $24.14 | 501898 |
| 2023-06-22 | 24.35 | $24.51 | 383800 |
| 2023-06-21 | 24.31 | $24.71 | 407804 |
| 2023-06-20 | 24.26 | $24.85 | 407878 |
| 2023-06-16 | 24.20 | $25.04 | 374990 |
| 2023-06-15 | 24.14 | $25.16 | 525670 |
| 2023-06-14 | 24.06 | $24.95 | 548600 |
| 2023-06-13 | 23.96 | $25.16 | 437400 |
| 2023-06-12 | 23.87 | $24.92 | 354800 |
| 2023-06-09 | 23.79 | $24.77 | 381286 |
| 2023-06-08 | 23.71 | $24.97 | 310486 |
| 2023-06-07 | 23.63 | $25.10 | 426430 |
| 2023-06-06 | 23.54 | $24.55 | 675486 |
| 2023-06-05 | 23.48 | $23.89 | 407240 |
| 2023-06-02 | 23.47 | $24.29 | 435082 |
| 2023-06-01 | 23.40 | $23.36 | 414000 |
| 2023-05-31 | 23.40 | $23.12 | 495800 |
| 2023-05-30 | 23.42 | $23.46 | 436800 |
| 2023-05-26 | 23.44 | $23.55 | 412200 |
| 2023-05-25 | 23.45 | $23.28 | 480882 |
| 2023-05-24 | 23.47 | $23.38 | 441400 |
| 2023-05-23 | 23.46 | $23.66 | 529830 |
| 2023-05-22 | 23.45 | $23.77 | 461054 |
| 2023-05-19 | 23.46 | $23.60 | 897516 |
| 2023-05-18 | 23.48 | $23.76 | 346600 |
| 2023-05-17 | 23.50 | $23.59 | 457042 |
| 2023-05-16 | 23.53 | $23.06 | 748400 |
| 2023-05-15 | 23.58 | $23.41 | 409632 |
| 2023-05-12 | 23.62 | $23.14 | 311434 |
| 2023-05-11 | 23.66 | $23.20 | 659070 |
| 2023-05-10 | 23.71 | $23.35 | 316622 |
| 2023-05-09 | 23.74 | $23.34 | 348826 |
| 2023-05-08 | 23.78 | $23.48 | 316652 |
| 2023-05-05 | 23.80 | $23.52 | 373600 |
| 2023-05-04 | 23.81 | $23.03 | 869634 |
| 2023-05-03 | 23.84 | $23.37 | 326800 |
| 2023-05-02 | 23.87 | $23.41 | 580800 |
| 2023-05-01 | 23.91 | $23.84 | 539658 |
| 2023-04-28 | 23.94 | $23.88 | 445864 |
| 2023-04-27 | 23.94 | $23.61 | 423000 |
| 2023-04-26 | 23.95 | $23.22 | 779400 |
| 2023-04-25 | 23.97 | $23.43 | 491666 |
| 2023-04-24 | 23.98 | $24.01 | 300200 |
| 2023-04-21 | 23.94 | $24.00 | 1.7M |
| 2023-04-20 | 23.90 | $24.05 | 351052 |
| 2023-04-19 | 23.86 | $24.19 | 347600 |
| 2023-04-18 | 23.85 | $24.12 | 440896 |
| 2023-04-17 | 23.82 | $24.18 | 376256 |
| 2023-04-14 | 23.78 | $23.99 | 479200 |
| 2023-04-13 | 23.77 | $24.17 | 378600 |
| 2023-04-12 | 23.74 | $23.97 | 499200 |
| 2023-04-11 | 23.74 | $24.15 | 554682 |
| 2023-04-10 | 23.71 | $23.95 | 637400 |
| 2023-04-06 | 23.72 | $23.65 | 499800 |
| 2023-04-05 | 23.78 | $23.64 | 442600 |
| 2023-04-04 | 23.87 | $23.88 | 410242 |
| 2023-04-03 | 23.94 | $24.33 | 476200 |
| 2023-03-31 | 24.01 | $24.34 | 453000 |
| 2023-03-30 | 24.10 | $23.90 | 457600 |
| 2023-03-29 | 24.19 | $23.85 | 2.7M |
| 2023-03-28 | 24.29 | $23.62 | 262600 |
| 2023-03-27 | 24.38 | $23.58 | 739200 |
| 2023-03-24 | 24.49 | $23.32 | 732094 |
| 2023-03-23 | 24.60 | $23.11 | 417404 |
| 2023-03-22 | 24.73 | $23.27 | 294400 |
| 2023-03-21 | 24.84 | $23.97 | 430800 |
| 2023-03-20 | 24.92 | $23.55 | 517648 |
| 2023-03-17 | 25.05 | $23.27 | 455000 |
| 2023-03-16 | 25.20 | $23.88 | 653800 |
| 2023-03-15 | 25.32 | $23.54 | 924200 |
| 2023-03-14 | 25.45 | $24.00 | 389400 |
| 2023-03-13 | 25.56 | $23.60 | 845648 |
| 2023-03-10 | 25.67 | $24.13 | 769200 |
| 2023-03-09 | 25.76 | $24.79 | 431384 |
| 2023-03-08 | 25.83 | $25.41 | 431002 |
| 2023-03-07 | 25.88 | $25.38 | 370438 |
| 2023-03-06 | 25.93 | $25.67 | 313888 |
| 2023-03-03 | 25.97 | $26.13 | 309400 |
| 2023-03-02 | 26.01 | $25.80 | 265400 |
| 2023-03-01 | 26.04 | $25.68 | 292662 |
| 2023-02-28 | 26.05 | $25.57 | 313400 |
| 2023-02-27 | 26.04 | $25.64 | 314600 |
| 2023-02-24 | 26.04 | $25.53 | 420000 |
| 2023-02-23 | 26.03 | $25.73 | 342224 |
| 2023-02-22 | 26.01 | $25.59 | 544400 |
| 2023-02-21 | 25.99 | $25.50 | 541200 |
| 2023-02-17 | 25.98 | $26.21 | 385400 |
| 2023-02-16 | 25.92 | $26.21 | 278000 |
| 2023-02-15 | 25.83 | $26.38 | 519298 |
| 2023-02-14 | 25.75 | $26.11 | 415400 |
| 2023-02-13 | 25.70 | $26.19 | 329600 |
| 2023-02-10 | 25.65 | $25.83 | 361224 |
| 2023-02-09 | 25.61 | $25.81 | 548680 |
| 2023-02-08 | 25.56 | $26.17 | 392896 |
| 2023-02-07 | 25.47 | $26.47 | 329600 |
| 2023-02-06 | 25.35 | $26.29 | 563640 |
| 2023-02-03 | 25.24 | $26.63 | 371268 |
| 2023-02-02 | 25.09 | $26.82 | 517800 |
| 2023-02-01 | 24.93 | $26.38 | 416014 |
| 2023-01-31 | 24.78 | $25.98 | 527630 |
| 2023-01-30 | 24.65 | $25.30 | 280400 |
| 2023-01-27 | 24.55 | $25.58 | 249866 |
| 2023-01-26 | 24.42 | $25.46 | 382646 |
| 2023-01-25 | 24.32 | $25.28 | 642234 |
| 2023-01-24 | 24.22 | $25.17 | 410688 |
| 2023-01-23 | 24.13 | $25.29 | 473000 |
| 2023-01-20 | 24.04 | $24.98 | 310000 |
| 2023-01-19 | 23.94 | $24.53 | 439086 |
| 2023-01-18 | 23.87 | $24.76 | 402400 |
| 2023-01-17 | 23.79 | $25.14 | 512898 |
| 2023-01-13 | 23.71 | $25.16 | 278800 |
| 2023-01-12 | 23.65 | $25.05 | 364842 |
| 2023-01-11 | 23.61 | $24.75 | 365090 |
| 2023-01-10 | 23.57 | $24.42 | 360400 |
| 2023-01-09 | 23.54 | $24.10 | 393400 |
| 2023-01-06 | 23.54 | $24.07 | 383200 |
| 2023-01-05 | 23.53 | $23.48 | 458200 |
| 2023-01-04 | 23.56 | $23.68 | 344640 |
| 2023-01-03 | 23.59 | $23.34 | 755862 |
| 2022-12-30 | 23.68 | $23.36 | 600000 |
| 2022-12-29 | 23.76 | $23.47 | 373400 |
| 2022-12-28 | 23.84 | $22.95 | 599872 |
| 2022-12-27 | 23.91 | $23.37 | 380600 |
| 2022-12-23 | 23.96 | $23.40 | 540200 |
| 2022-12-22 | 24.03 | $23.20 | 491448 |
| 2022-12-21 | 24.11 | $23.49 | 681836 |
| 2022-12-20 | 24.17 | $23.10 | 804800 |
| 2022-12-19 | 24.24 | $23.01 | 538884 |
| 2022-12-16 | 24.31 | $23.27 | 633600 |
| 2022-12-15 | 24.37 | $23.47 | 882218 |
| 2022-12-14 | 24.41 | $24.06 | 567200 |
| 2022-12-13 | 24.46 | $24.17 | 584000 |
| 2022-12-12 | 24.47 | $24.05 | 1.2M |
| 2022-12-09 | 24.51 | $23.76 | 402200 |
| 2022-12-08 | 24.55 | $24.04 | 478666 |
| 2022-12-07 | 24.51 | $23.86 | 433886 |
| 2022-12-06 | 24.50 | $24.12 | 516240 |
| 2022-12-05 | 24.49 | $24.39 | 590400 |
| 2022-12-02 | 24.45 | $25.02 | 546482 |
| 2022-12-01 | 24.36 | $24.97 | 394800 |
| 2022-11-30 | 24.27 | $25.06 | 493236 |
| 2022-11-29 | 24.22 | $24.45 | 403600 |
| 2022-11-28 | 24.20 | $24.34 | 301486 |
| 2022-11-25 | 24.18 | $24.83 | 174242 |
| 2022-11-23 | 24.11 | $24.75 | 309600 |
| 2022-11-22 | 24.04 | $24.73 | 369200 |
| 2022-11-21 | 23.97 | $24.42 | 372290 |
| 2022-11-18 | 23.89 | $24.51 | 438442 |
| 2022-11-17 | 23.79 | $24.32 | 438896 |
| 2022-11-16 | 23.69 | $24.44 | 313694 |
| 2022-11-15 | 23.59 | $24.87 | 407860 |
| 2022-11-14 | 23.48 | $24.51 | 594876 |
| 2022-11-11 | 23.38 | $24.75 | 400278 |
| 2022-11-10 | 23.23 | $24.58 | 656600 |
| 2022-11-09 | 23.11 | $23.23 | 482200 |
| 2022-11-08 | 23.04 | $23.79 | 331872 |
| 2022-11-07 | 22.94 | $23.79 | 415438 |
| 2022-11-04 | 22.85 | $23.58 | 538682 |
| 2022-11-03 | 22.76 | $23.19 | 423062 |
| 2022-11-02 | 22.73 | $23.30 | 348858 |
| 2022-11-01 | 22.69 | $24.07 | 564472 |
| 2022-10-31 | 22.62 | $23.96 | 477470 |
| 2022-10-28 | 22.52 | $23.94 | 453200 |
| 2022-10-27 | 22.39 | $23.44 | 641800 |
| 2022-10-26 | 22.28 | $23.41 | 466042 |
| 2022-10-25 | 22.21 | $23.32 | 354898 |
| 2022-10-24 | 22.11 | $22.77 | 666800 |
| 2022-10-21 | 22.04 | $22.63 | 388200 |
| 2022-10-20 | 21.99 | $22.15 | 292800 |
| 2022-10-19 | 22.00 | $22.43 | 355032 |
| 2022-10-18 | 22.02 | $22.77 | 579584 |
| 2022-10-17 | 22.04 | $22.42 | 452470 |
| 2022-10-14 | 22.09 | $21.82 | 303696 |
| 2022-10-13 | 22.16 | $22.25 | 389200 |
| 2022-10-12 | 22.23 | $21.77 | 384096 |
| 2022-10-11 | 22.32 | $21.86 | 548800 |
| 2022-10-10 | 22.42 | $21.85 | 502258 |
| 2022-10-07 | 22.56 | $21.91 | 656224 |
| 2022-10-06 | 22.68 | $22.45 | 649600 |
| 2022-10-05 | 22.75 | $22.60 | 544000 |
| 2022-10-04 | 22.80 | $22.74 | 560200 |
| 2022-10-03 | 22.83 | $21.86 | 764048 |
| 2022-09-30 | 22.92 | $21.26 | 696854 |
| 2022-09-29 | 23.04 | $21.41 | 3.2M |
| 2022-09-28 | 23.16 | $21.92 | 685676 |
| 2022-09-27 | 23.28 | $21.35 | 2.5M |
| 2022-09-26 | 23.43 | $21.37 | 704400 |
| 2022-09-23 | 23.60 | $21.70 | 7.3M |
| 2022-09-22 | 23.79 | $22.25 | 1.9M |
| 2022-09-21 | 23.93 | $22.76 | 463600 |
| 2022-09-20 | 24.04 | $23.15 | 618400 |
| 2022-09-19 | 24.13 | $23.55 | 413986 |
| 2022-09-16 | 24.23 | $23.27 | 722570 |
| 2022-09-15 | 24.37 | $23.51 | 430200 |
| 2022-09-14 | 24.48 | $23.72 | 366256 |
| 2022-09-13 | 24.60 | $23.69 | 333600 |
| 2022-09-12 | 24.71 | $24.65 | 313000 |
| 2022-09-09 | 24.77 | $24.34 | 367000 |
| 2022-09-08 | 24.83 | $23.84 | 352240 |
| 2022-09-07 | 24.90 | $23.74 | 423200 |
| 2022-09-06 | 24.95 | $23.34 | 705800 |
| 2022-09-02 | 25.03 | $23.55 | 479294 |
| 2022-09-01 | 25.09 | $23.66 | 794614 |
| 2022-08-31 | 25.14 | $23.92 | 499000 |
| 2022-08-30 | 25.19 | $24.15 | 638890 |
| 2022-08-29 | 25.21 | $24.53 | 549200 |
| 2022-08-26 | 25.22 | $24.72 | 363400 |
| 2022-08-25 | 25.23 | $25.47 | 343638 |
| 2022-08-24 | 25.18 | $25.05 | 382012 |
| 2022-08-23 | 25.14 | $24.96 | 585028 |
| 2022-08-22 | 25.08 | $24.97 | 297014 |
| 2022-08-19 | 25.03 | $25.51 | 371200 |
| 2022-08-18 | 24.94 | $25.98 | 332400 |
| 2022-08-17 | 24.84 | $25.76 | 397814 |
| 2022-08-16 | 24.74 | $26.12 | 528036 |
| 2022-08-15 | 24.62 | $25.94 | 492200 |
| 2022-08-12 | 24.46 | $25.89 | 503028 |
| 2022-08-11 | 24.30 | $25.49 | 351800 |
| 2022-08-10 | 24.14 | $25.28 | 323600 |
| 2022-08-09 | 24.01 | $24.71 | 336600 |
| 2022-08-08 | 23.90 | $24.96 | 324400 |
| 2022-08-05 | 23.79 | $24.73 | 334816 |
| 2022-08-04 | 23.70 | $24.66 | 321400 |
| 2022-08-03 | 23.61 | $24.82 | 575698 |
| 2022-08-02 | 23.50 | $24.62 | 427600 |
| 2022-08-01 | 23.41 | $24.81 | 592438 |
| 2022-07-29 | 23.32 | $24.78 | 551200 |
| 2022-07-28 | 23.21 | $24.57 | 334400 |
| 2022-07-27 | 23.12 | $24.27 | 341074 |
| 2022-07-26 | 23.06 | $23.76 | 562800 |
| 2022-07-25 | 23.04 | $23.92 | 423800 |
| 2022-07-22 | 23.01 | $23.72 | 341456 |
| 2022-07-21 | 22.95 | $23.92 | 297430 |
| 2022-07-20 | 22.87 | $23.88 | 347800 |
| 2022-07-19 | 22.80 | $23.61 | 590634 |
| 2022-07-18 | 22.74 | $22.79 | 953400 |
| 2022-07-15 | 22.70 | $22.75 | 506800 |
| 2022-07-14 | 22.73 | $22.31 | 3.0M |
| 2022-07-13 | 22.77 | $22.55 | 1.4M |
| 2022-07-12 | 22.79 | $22.60 | 452600 |
| 2022-07-11 | 22.87 | $22.63 | 1.9M |
| 2022-07-08 | 22.99 | $22.94 | 406600 |
| 2022-07-07 | 23.11 | $23.04 | 304800 |
| 2022-07-06 | 23.25 | $22.59 | 414238 |
| 2022-07-05 | 23.39 | $22.82 | 936258 |
| 2022-07-01 | 23.52 | $22.91 | 829600 |
| 2022-06-30 | 23.65 | $22.63 | 1.2M |
| 2022-06-29 | 23.77 | $22.80 | 1.2M |
| 2022-06-28 | 23.89 | $23.06 | 758800 |
| 2022-06-27 | 24.00 | $23.39 | 985600 |
| 2022-06-24 | 24.08 | $23.23 | 687228 |
| 2022-06-23 | 24.13 | $22.45 | 843600 |
| 2022-06-22 | 24.20 | $22.38 | 587200 |
| 2022-06-21 | 24.28 | $22.58 | 867000 |
| 2022-06-17 | 24.34 | $22.26 | 619620 |
| 2022-06-16 | 24.42 | $22.14 | 3.8M |
| 2022-06-15 | 24.52 | $23.29 | 639664 |
| 2022-06-14 | 24.59 | $23.03 | 1.9M |
| 2022-06-13 | 24.64 | $23.08 | 6.2M |
| 2022-06-10 | 24.70 | $24.24 | 3.8M |
| 2022-06-09 | 24.66 | $24.90 | 416600 |
| 2022-06-08 | 24.59 | $25.36 | 261622 |
| 2022-06-07 | 24.51 | $25.78 | 396692 |
| 2022-06-06 | 24.41 | $25.50 | 348200 |
| 2022-06-03 | 24.37 | $25.33 | 1.2M |
| 2022-06-02 | 24.35 | $25.54 | 421208 |
| 2022-06-01 | 24.37 | $25.08 | 807200 |
| 2022-05-31 | 24.37 | $25.14 | 670684 |
| 2022-05-27 | 24.37 | $25.38 | 496000 |
| 2022-05-26 | 24.34 | $24.82 | 1.2M |
| 2022-05-25 | 24.38 | $24.32 | 514400 |
| 2022-05-24 | 24.42 | $23.78 | 1.2M |
| 2022-05-23 | 24.48 | $24.06 | 1.1M |
| 2022-05-20 | 24.57 | $23.79 | 526892 |
| 2022-05-19 | 24.66 | $23.93 | 896600 |
| 2022-05-18 | 24.79 | $24.00 | 498800 |
| 2022-05-17 | 24.93 | $24.77 | 475400 |
| 2022-05-16 | 25.02 | $24.06 | 752616 |
| 2022-05-13 | 25.13 | $24.16 | 616800 |
| 2022-05-12 | 25.23 | $23.56 | 1.6M |
| 2022-05-11 | 25.37 | $23.37 | 948200 |
| 2022-05-10 | 25.50 | $23.73 | 923610 |
| 2022-05-09 | 25.60 | $23.83 | 2.0M |
| 2022-05-06 | 25.70 | $24.72 | 1.9M |
| 2022-05-05 | 25.76 | $24.99 | 940600 |
| 2022-05-04 | 25.81 | $25.85 | 535810 |
| 2022-05-03 | 25.83 | $25.23 | 622200 |
| 2022-05-02 | 25.91 | $24.97 | 2.5M |
| 2022-04-29 | 26.01 | $24.87 | 7.7M |
| 2022-04-28 | 26.10 | $25.61 | 12.5M |
| 2022-04-27 | 26.17 | $25.10 | 14.8M |
| 2022-04-26 | 26.29 | $25.08 | 4.0M |
| 2022-04-25 | 26.38 | $25.74 | 1.1M |
| 2022-04-22 | 26.44 | $25.67 | 297000 |
| 2022-04-21 | 26.49 | $26.40 | 285650 |
| 2022-04-20 | 26.50 | $26.84 | 247400 |
| 2022-04-19 | 26.50 | $26.68 | 264256 |
| 2022-04-18 | 26.51 | $26.19 | 364600 |
| 2022-04-14 | 26.54 | $26.22 | 246600 |
| 2022-04-13 | 26.57 | $26.34 | 264210 |
| 2022-04-12 | 26.58 | $25.86 | 278212 |
| 2022-04-11 | 26.58 | $25.74 | 260000 |
| 2022-04-08 | 26.57 | $25.89 | 273400 |
| 2022-04-07 | 26.57 | $25.90 | 247634 |
| 2022-04-06 | 26.58 | $25.99 | 542600 |
| 2022-04-05 | 26.58 | $26.32 | 298298 |
| 2022-04-04 | 26.54 | $26.85 | 312800 |
| 2022-04-01 | 26.47 | $26.91 | 444872 |
| 2022-03-31 | 26.43 | $26.73 | 333400 |
| 2022-03-30 | 26.42 | $27.03 | 317600 |
| 2022-03-29 | 26.40 | $27.45 | 369400 |
| 2022-03-28 | 26.33 | $26.85 | 244892 |
| 2022-03-25 | 26.31 | $26.96 | 244462 |
| 2022-03-24 | 26.29 | $26.72 | 280200 |
| 2022-03-23 | 26.24 | $26.51 | 308400 |
| 2022-03-22 | 26.19 | $26.94 | 267800 |
| 2022-03-21 | 26.14 | $26.79 | 267890 |
| 2022-03-18 | 26.11 | $26.87 | 343248 |
| 2022-03-17 | 26.09 | $26.72 | 254654 |
| 2022-03-16 | 26.09 | $26.50 | 328400 |
| 2022-03-15 | 26.11 | $25.89 | 384000 |
| 2022-03-14 | 26.12 | $25.56 | 242232 |
| 2022-03-11 | 26.16 | $25.85 | 411400 |
| 2022-03-10 | 26.19 | $26.07 | 273000 |
| 2022-03-09 | 26.22 | $26.06 | 373800 |
| 2022-03-08 | 26.24 | $25.52 | 355602 |
| 2022-03-07 | 26.26 | $25.40 | 443800 |
| 2022-03-04 | 26.29 | $26.16 | 542600 |
| 2022-03-03 | 26.28 | $26.54 | 353050 |
| 2022-03-02 | 26.27 | $26.69 | 464000 |
| 2022-03-01 | 26.26 | $25.95 | 474080 |
| 2022-02-28 | 26.27 | $26.53 | 487208 |
| 2022-02-25 | 26.22 | $26.49 | 643200 |
| 2022-02-24 | 26.16 | $25.82 | 1.5M |
| 2022-02-23 | 26.15 | $25.50 | 439626 |
| 2022-02-22 | 26.18 | $25.87 | 523628 |
| 2022-02-18 | 26.20 | $26.22 | 376036 |
| 2022-02-17 | 26.18 | $26.38 | 322600 |
| 2022-02-16 | 26.17 | $26.85 | 376800 |
| 2022-02-15 | 26.16 | $26.78 | 397458 |
| 2022-02-14 | 26.18 | $26.16 | 861890 |
| 2022-02-11 | 26.25 | $26.27 | 498800 |
| 2022-02-10 | 26.32 | $26.45 | 458264 |
| 2022-02-09 | 26.38 | $26.79 | 435200 |
| 2022-02-08 | 26.43 | $26.43 | 452000 |
| 2022-02-07 | 26.49 | $26.01 | 366250 |
| 2022-02-04 | 26.57 | $25.96 | 378800 |
| 2022-02-03 | 26.66 | $25.95 | 419200 |
| 2022-02-02 | 26.75 | $26.34 | 450200 |
| 2022-02-01 | 26.84 | $26.41 | 599682 |
| 2022-01-31 | 26.92 | $26.14 | 447400 |
| 2022-01-28 | 27.00 | $25.63 | 1.3M |
| 2022-01-27 | 27.11 | $25.28 | 548058 |
| 2022-01-26 | 27.24 | $25.65 | 557838 |
| 2022-01-25 | 27.35 | $25.97 | 657600 |
| 2022-01-24 | 27.44 | $26.25 | 2.3M |
| 2022-01-21 | 27.49 | $25.81 | 1.9M |
| 2022-01-20 | 27.57 | $26.20 | 459062 |
| 2022-01-19 | 27.60 | $26.72 | 561200 |
| 2022-01-18 | 27.58 | $27.11 | 489800 |
| 2022-01-14 | 27.55 | $27.66 | 381074 |
| 2022-01-13 | 27.50 | $27.68 | 344098 |
| 2022-01-12 | 27.47 | $27.70 | 503600 |
| 2022-01-11 | 27.41 | $27.74 | 1.1M |
| 2022-01-10 | 27.37 | $27.50 | 896600 |
| 2022-01-07 | 27.36 | $27.64 | 491466 |
| 2022-01-06 | 27.34 | $27.83 | 314860 |
| 2022-01-05 | 27.33 | $27.66 | 321200 |
| 2022-01-04 | 27.32 | $28.25 | 289816 |
| 2022-01-03 | 27.27 | $27.99 | 336000 |
| 2021-12-31 | 27.20 | $27.81 | 292692 |
| 2021-12-30 | 27.16 | $27.78 | 271298 |
| 2021-12-29 | 27.08 | $27.85 | 303252 |
| 2021-12-28 | 27.01 | $27.76 | 333252 |
| 2021-12-27 | 26.99 | $27.76 | 364406 |
| 2021-12-23 | 26.97 | $27.42 | 246022 |
| 2021-12-22 | 27.01 | $27.24 | 222600 |
| 2021-12-21 | 27.07 | $26.97 | 427228 |
| 2021-12-20 | 27.14 | $26.19 | 751600 |
| 2021-12-17 | 27.24 | $26.63 | 530078 |
| 2021-12-16 | 27.33 | $26.63 | 553600 |
| 2021-12-15 | 27.43 | $26.98 | 514886 |
| 2021-12-14 | 27.52 | $26.66 | 574800 |
| 2021-12-13 | 27.63 | $26.85 | 351674 |
| 2021-12-10 | 27.72 | $27.25 | 353632 |
| 2021-12-09 | 27.80 | $27.23 | 298262 |
| 2021-12-08 | 27.86 | $27.62 | 286446 |
| 2021-12-07 | 27.93 | $27.60 | 491810 |
| 2021-12-06 | 27.99 | $27.21 | 301606 |
| 2021-12-03 | 28.07 | $26.60 | 338000 |
| 2021-12-02 | 28.16 | $26.90 | 440000 |
| 2021-12-01 | 28.24 | $26.16 | 406294 |
| 2021-11-30 | 28.33 | $26.58 | 542878 |
| 2021-11-29 | 28.41 | $27.30 | 315002 |
| 2021-11-26 | 28.41 | $27.30 | 642400 |
| 2021-11-24 | 28.42 | $28.32 | 287800 |
| 2021-11-23 | 28.35 | $28.41 | 328856 |
| 2021-11-22 | 28.31 | $28.35 | 372400 |
| 2021-11-19 | 28.29 | $28.16 | 364634 |
| 2021-11-18 | 28.26 | $28.48 | 406874 |
| 2021-11-17 | 28.21 | $28.56 | 304872 |
| 2021-11-16 | 28.16 | $28.83 | 241324 |
| 2021-11-15 | 28.09 | $28.82 | 372654 |
| 2021-11-12 | 28.01 | $28.80 | 200606 |
| 2021-11-11 | 27.93 | $28.76 | 229208 |
| 2021-11-10 | 27.86 | $28.53 | 262458 |
| 2021-11-09 | 27.78 | $28.84 | 317204 |
| 2021-11-08 | 27.68 | $28.88 | 436000 |
| 2021-11-05 | 27.58 | $28.89 | 502600 |
| 2021-11-04 | 27.49 | $28.35 | 352486 |
| 2021-11-03 | 27.42 | $28.47 | 446050 |
| 2021-11-02 | 27.34 | $28.01 | 522400 |
| 2021-11-01 | 27.28 | $28.06 | 330080 |
| 2021-10-29 | 27.22 | $27.40 | 224200 |
| 2021-10-28 | 27.19 | $27.46 | 351614 |
| 2021-10-27 | 27.14 | $27.03 | 314482 |
| 2021-10-26 | 27.12 | $27.59 | 298416 |
| 2021-10-25 | 27.08 | $27.80 | 271016 |
| 2021-10-22 | 27.04 | $27.60 | 233826 |
| 2021-10-21 | 27.00 | $27.56 | 245000 |
| 2021-10-20 | 26.95 | $27.54 | 273600 |
| 2021-10-19 | 26.88 | $27.31 | 424428 |
| 2021-10-18 | 26.81 | $27.31 | 257090 |
| 2021-10-15 | 26.74 | $27.27 | 488610 |
| 2021-10-14 | 26.69 | $27.29 | 223694 |
| 2021-10-13 | 26.65 | $26.92 | 235200 |
| 2021-10-12 | 26.64 | $26.91 | 173200 |
| 2021-10-11 | 26.60 | $26.83 | 220400 |
| 2021-10-08 | 26.59 | $27.00 | 206200 |
| 2021-10-07 | 26.56 | $27.12 | 223468 |
| 2021-10-06 | 26.54 | $26.74 | 219848 |
| 2021-10-05 | 26.54 | $26.89 | 297800 |
| 2021-10-04 | 26.53 | $26.83 | 236000 |
| 2021-10-01 | 26.55 | $26.88 | 335600 |
| 2021-09-30 | 26.57 | $26.34 | 238200 |
| 2021-09-29 | 26.60 | $26.75 | 279410 |
| 2021-09-28 | 26.62 | $26.72 | 280018 |
| 2021-09-27 | 26.63 | $27.08 | 292226 |
| 2021-09-24 | 26.64 | $26.64 | 249600 |
| 2021-09-23 | 26.64 | $26.64 | 217020 |
| 2021-09-22 | 26.65 | $26.18 | 214200 |
| 2021-09-21 | 26.67 | $25.86 | 273800 |
| 2021-09-20 | 26.70 | $25.93 | 561628 |
| 2021-09-17 | 26.71 | $26.33 | 219000 |
| 2021-09-16 | 26.68 | $26.46 | 344694 |
| 2021-09-15 | 26.66 | $26.57 | 253424 |
| 2021-09-14 | 26.64 | $26.27 | 265600 |
| 2021-09-13 | 26.66 | $26.63 | 367810 |
| 2021-09-10 | 26.67 | $26.37 | 292200 |
| 2021-09-09 | 26.69 | $26.66 | 235064 |
| 2021-09-08 | 26.71 | $26.67 | 355670 |
| 2021-09-07 | 26.71 | $26.88 | 274694 |
| 2021-09-03 | 26.69 | $27.10 | 223200 |
| 2021-09-02 | 26.67 | $27.23 | 243400 |
| 2021-09-01 | 26.63 | $27.11 | 305292 |
| 2021-08-31 | 26.57 | $27.01 | 274672 |
| 2021-08-30 | 26.55 | $27.06 | 237870 |
| 2021-08-27 | 26.52 | $27.19 | 284200 |
| 2021-08-26 | 26.48 | $26.55 | 299400 |
| 2021-08-25 | 26.49 | $26.88 | 259240 |
| 2021-08-24 | 26.46 | $26.73 | 258404 |
| 2021-08-23 | 26.44 | $26.43 | 334850 |
| 2021-08-20 | 26.44 | $26.10 | 296646 |
| 2021-08-19 | 26.44 | $25.74 | 398446 |
| 2021-08-18 | 26.46 | $26.03 | 307000 |
| 2021-08-17 | 26.48 | $26.24 | 303282 |
| 2021-08-16 | 26.46 | $26.61 | 285456 |
| 2021-08-13 | 26.39 | $26.75 | 330600 |
| 2021-08-12 | 26.35 | $26.89 | 237200 |
| 2021-08-11 | 26.32 | $26.98 | 267600 |
| 2021-08-10 | 26.29 | $26.74 | 242064 |
| 2021-08-09 | 26.28 | $26.44 | 271600 |
| 2021-08-06 | 26.31 | $26.69 | 271848 |
| 2021-08-05 | 26.33 | $26.41 | 274400 |
| 2021-08-04 | 26.33 | $26.00 | 259620 |
| 2021-08-03 | 26.36 | $26.54 | 351000 |
| 2021-08-02 | 26.37 | $26.37 | 244000 |
| 2021-07-30 | 26.41 | $26.50 | 271800 |
| 2021-07-29 | 26.46 | $26.67 | 227600 |
| 2021-07-28 | 26.49 | $26.39 | 219024 |
| 2021-07-27 | 26.52 | $26.21 | 237608 |
| 2021-07-26 | 26.57 | $26.45 | 252000 |
| 2021-07-23 | 26.63 | $26.21 | 255800 |
| 2021-07-22 | 26.69 | $26.00 | 266064 |
| 2021-07-21 | 26.75 | $26.43 | 272838 |
| 2021-07-20 | 26.79 | $25.99 | 379076 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.34
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.30
Average
27.68
Maximum
37.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.34 | $37.65 | 323938 |
| 2026-07-16 | 37.31 | $37.90 | 380000 |
| 2026-07-15 | 37.25 | $37.56 | 357807 |
| 2026-07-14 | 37.21 | $37.41 | 519723 |
| 2026-07-13 | 37.19 | $37.32 | 416348 |
| 2026-07-10 | 37.18 | $37.43 | 494841 |
| 2026-07-09 | 37.15 | $37.36 | 297100 |
| 2026-07-08 | 37.13 | $36.89 | 377204 |
| 2026-07-07 | 37.16 | $37.28 | 441309 |
| 2026-07-06 | 37.14 | $37.68 | 340900 |
| 2026-07-02 | 37.09 | $37.62 | 382300 |
| 2026-07-01 | 37.03 | $37.92 | 606500 |
| 2026-06-30 | 36.94 | $38.06 | 602200 |
| 2026-06-29 | 36.82 | $37.82 | 643600 |
| 2026-06-26 | 36.71 | $37.74 | 732917 |
| 2026-06-25 | 36.61 | $37.46 | 716151 |
| 2026-06-24 | 36.52 | $37.10 | 716500 |
| 2026-06-23 | 36.46 | $36.81 | 441900 |
| 2026-06-22 | 36.42 | $36.98 | 385011 |
| 2026-06-18 | 36.36 | $36.98 | 345544 |
| 2026-06-17 | 36.29 | $36.44 | 541600 |
| 2026-06-16 | 36.28 | $37.01 | 508009 |
| 2026-06-15 | 36.20 | $37.23 | 496100 |
| 2026-06-12 | 36.09 | $37.21 | 787625 |
| 2026-06-11 | 35.98 | $36.86 | 754986 |
| 2026-06-10 | 35.88 | $35.97 | 612632 |
| 2026-06-09 | 35.87 | $36.27 | 989000 |
| 2026-06-08 | 35.83 | $35.98 | 423331 |
| 2026-06-05 | 35.82 | $35.75 | 483544 |
| 2026-06-04 | 35.82 | $36.49 | 397907 |
| 2026-06-03 | 35.75 | $36.13 | 648300 |
| 2026-06-02 | 35.71 | $36.50 | 594700 |
| 2026-06-01 | 35.63 | $36.12 | 599000 |
| 2026-05-29 | 35.58 | $36.11 | 459304 |
| 2026-05-28 | 35.52 | $36.34 | 390710 |
| 2026-05-27 | 35.44 | $36.28 | 837201 |
| 2026-05-26 | 35.35 | $36.22 | 1.1M |
| 2026-05-22 | 35.26 | $35.70 | 522207 |
| 2026-05-21 | 35.21 | $35.43 | 590330 |
| 2026-05-20 | 35.19 | $35.27 | 601904 |
| 2026-05-19 | 35.18 | $34.61 | 527600 |
| 2026-05-18 | 35.24 | $34.96 | 501979 |
| 2026-05-15 | 35.27 | $34.89 | 567412 |
| 2026-05-14 | 35.31 | $35.44 | 550600 |
| 2026-05-13 | 35.30 | $35.29 | 459401 |
| 2026-05-12 | 35.30 | $35.42 | 39.9M |
| 2026-05-11 | 35.28 | $35.82 | 702265 |
| 2026-05-08 | 35.23 | $36.02 | 775800 |
| 2026-05-07 | 35.14 | $35.83 | 481928 |
| 2026-05-06 | 35.07 | $36.17 | 1.1M |
| 2026-05-05 | 34.96 | $35.83 | 510700 |
| 2026-05-04 | 34.86 | $35.32 | 644224 |
| 2026-05-01 | 34.81 | $35.72 | 795800 |
| 2026-04-30 | 34.72 | $35.61 | 675400 |
| 2026-04-29 | 34.63 | $35.05 | 641102 |
| 2026-04-28 | 34.58 | $35.36 | 550500 |
| 2026-04-27 | 34.50 | $35.56 | 626600 |
| 2026-04-24 | 34.39 | $35.50 | 400700 |
| 2026-04-23 | 34.27 | $35.33 | 653122 |
| 2026-04-22 | 34.16 | $35.36 | 630900 |
| 2026-04-21 | 34.03 | $35.33 | 1.0M |
| 2026-04-20 | 33.90 | $35.65 | 640700 |
| 2026-04-17 | 33.71 | $35.42 | 907608 |
| 2026-04-16 | 33.53 | $34.69 | 628755 |
| 2026-04-15 | 33.41 | $34.54 | 727400 |
| 2026-04-14 | 33.29 | $34.56 | 719900 |
| 2026-04-13 | 33.16 | $34.37 | 834254 |
| 2026-04-10 | 33.03 | $33.98 | 428000 |
| 2026-04-09 | 32.93 | $34.08 | 543700 |
| 2026-04-08 | 32.81 | $33.94 | 703850 |
| 2026-04-07 | 32.69 | $32.97 | 966200 |
| 2026-04-06 | 32.66 | $32.95 | 964200 |
| 2026-04-02 | 32.63 | $32.78 | 941746 |
| 2026-04-01 | 32.61 | $32.63 | 963650 |
| 2026-03-31 | 32.61 | $32.43 | 1.0M |
| 2026-03-30 | 32.63 | $31.61 | 958400 |
| 2026-03-27 | 32.74 | $31.85 | 848749 |
| 2026-03-26 | 32.83 | $32.34 | 770037 |
| 2026-03-25 | 32.88 | $32.79 | 584500 |
| 2026-03-24 | 32.89 | $32.60 | 663116 |
| 2026-03-23 | 32.92 | $32.29 | 904300 |
| 2026-03-20 | 32.99 | $31.65 | 1.4M |
| 2026-03-19 | 33.13 | $32.33 | 994800 |
| 2026-03-18 | 33.21 | $32.20 | 480800 |
| 2026-03-17 | 33.32 | $32.57 | 769100 |
| 2026-03-16 | 33.40 | $32.25 | 487712 |
| 2026-03-13 | 33.52 | $32.01 | 654428 |
| 2026-03-12 | 33.68 | $32.13 | 772893 |
| 2026-03-11 | 33.84 | $32.80 | 803460 |
| 2026-03-10 | 33.95 | $32.93 | 543221 |
| 2026-03-09 | 34.06 | $33.09 | 1.5M |
| 2026-03-06 | 34.16 | $32.94 | 659362 |
| 2026-03-05 | 34.29 | $33.77 | 1.0M |
| 2026-03-04 | 34.35 | $34.37 | 652556 |
| 2026-03-03 | 34.35 | $34.19 | 753738 |
| 2026-03-02 | 34.36 | $34.62 | 623377 |
| 2026-02-27 | 34.34 | $34.41 | 532000 |
| 2026-02-26 | 34.33 | $34.77 | 594709 |
| 2026-02-25 | 34.28 | $34.57 | 492845 |
| 2026-02-24 | 34.25 | $34.42 | 430845 |
| 2026-02-23 | 34.23 | $34.13 | 750900 |
| 2026-02-20 | 34.24 | $34.88 | 817827 |
| 2026-02-19 | 34.18 | $34.63 | 462141 |
| 2026-02-18 | 34.13 | $34.65 | 797209 |
| 2026-02-17 | 34.07 | $34.50 | 627400 |
| 2026-02-13 | 34.03 | $34.58 | 496900 |
| 2026-02-12 | 33.97 | $34.20 | 1.0M |
| 2026-02-11 | 33.95 | $34.87 | 579800 |
| 2026-02-10 | 33.85 | $34.92 | 783280 |
| 2026-02-09 | 33.74 | $34.91 | 679900 |
| 2026-02-06 | 33.62 | $34.82 | 537708 |
| 2026-02-05 | 33.49 | $33.85 | 567200 |
| 2026-02-04 | 33.45 | $34.16 | 1.3M |
| 2026-02-03 | 33.38 | $33.82 | 604723 |
| 2026-02-02 | 33.33 | $33.69 | 699535 |
| 2026-01-30 | 33.29 | $33.35 | 871340 |
| 2026-01-29 | 33.28 | $33.58 | 556810 |
| 2026-01-28 | 33.25 | $33.40 | 736301 |
| 2026-01-27 | 33.24 | $33.63 | 502743 |
| 2026-01-26 | 33.20 | $33.67 | 574410 |
| 2026-01-23 | 33.15 | $33.70 | 596200 |
| 2026-01-22 | 33.09 | $34.20 | 819300 |
| 2026-01-21 | 32.97 | $34.17 | 1.1M |
| 2026-01-20 | 32.85 | $33.36 | 1.1M |
| 2026-01-16 | 32.79 | $33.88 | 759000 |
| 2026-01-15 | 32.68 | $33.98 | 707900 |
| 2026-01-14 | 32.54 | $33.51 | 839800 |
| 2026-01-13 | 32.44 | $33.40 | 765053 |
| 2026-01-12 | 32.34 | $33.38 | 905632 |
| 2026-01-09 | 32.23 | $33.33 | 3.9M |
| 2026-01-08 | 32.11 | $33.04 | 613600 |
| 2026-01-07 | 32.01 | $32.60 | 641600 |
| 2026-01-06 | 31.95 | $32.84 | 1.1M |
| 2026-01-05 | 31.86 | $32.29 | 917220 |
| 2026-01-02 | 31.81 | $31.82 | 1.0M |
| 2025-12-31 | 31.81 | $31.51 | 683020 |
| 2025-12-30 | 31.84 | $31.86 | 529200 |
| 2025-12-29 | 31.84 | $31.93 | 514333 |
| 2025-12-26 | 31.83 | $32.12 | 428709 |
| 2025-12-24 | 31.80 | $32.13 | 495347 |
| 2025-12-23 | 31.77 | $32.02 | 720018 |
| 2025-12-22 | 31.74 | $32.18 | 668744 |
| 2025-12-19 | 31.69 | $32.01 | 634115 |
| 2025-12-18 | 31.66 | $31.93 | 744600 |
| 2025-12-17 | 31.63 | $31.81 | 746839 |
| 2025-12-16 | 31.61 | $31.95 | 922200 |
| 2025-12-15 | 31.58 | $32.15 | 967300 |
| 2025-12-12 | 31.52 | $32.22 | 721400 |
| 2025-12-11 | 31.45 | $32.63 | 801000 |
| 2025-12-10 | 31.32 | $32.32 | 1.0M |
| 2025-12-09 | 31.22 | $31.85 | 645000 |
| 2025-12-08 | 31.15 | $31.69 | 807330 |
| 2025-12-05 | 31.09 | $31.85 | 688700 |
| 2025-12-04 | 31.01 | $31.80 | 516341 |
| 2025-12-03 | 30.93 | $31.83 | 697805 |
| 2025-12-02 | 30.83 | $31.47 | 524510 |
| 2025-12-01 | 30.77 | $31.52 | 664300 |
| 2025-11-28 | 30.69 | $31.63 | 563741 |
| 2025-11-26 | 30.59 | $31.54 | 581732 |
| 2025-11-25 | 30.49 | $31.30 | 834300 |
| 2025-11-24 | 30.40 | $30.57 | 704222 |
| 2025-11-21 | 30.38 | $30.24 | 1.5M |
| 2025-11-20 | 30.40 | $29.34 | 786900 |
| 2025-11-19 | 30.51 | $29.75 | 947120 |
| 2025-11-18 | 30.59 | $29.80 | 1.3M |
| 2025-11-17 | 30.67 | $29.71 | 1.0M |
| 2025-11-14 | 30.78 | $30.37 | 1.1M |
| 2025-11-13 | 30.82 | $30.46 | 1.2M |
| 2025-11-12 | 30.86 | $31.02 | 903600 |
| 2025-11-11 | 30.84 | $30.98 | 683462 |
| 2025-11-10 | 30.82 | $30.88 | 1.0M |
| 2025-11-07 | 30.82 | $30.62 | 1.0M |
| 2025-11-06 | 30.84 | $30.40 | 781773 |
| 2025-11-05 | 30.88 | $30.74 | 826900 |
| 2025-11-04 | 30.90 | $30.33 | 779914 |
| 2025-11-03 | 30.96 | $30.70 | 794021 |
| 2025-10-31 | 30.99 | $30.67 | 1.2M |
| 2025-10-30 | 31.02 | $30.59 | 1.1M |
| 2025-10-29 | 31.07 | $30.86 | 987729 |
| 2025-10-28 | 31.09 | $31.29 | 594200 |
| 2025-10-27 | 31.07 | $31.55 | 655100 |
| 2025-10-24 | 31.02 | $31.51 | 723020 |
| 2025-10-23 | 30.96 | $31.27 | 918311 |
| 2025-10-22 | 30.93 | $30.94 | 1.5M |
| 2025-10-21 | 30.93 | $31.11 | 1.1M |
| 2025-10-20 | 30.91 | $31.03 | 581100 |
| 2025-10-17 | 30.90 | $30.57 | 759100 |
| 2025-10-16 | 30.93 | $30.53 | 784103 |
| 2025-10-15 | 30.98 | $30.93 | 962411 |
| 2025-10-14 | 30.98 | $30.83 | 811834 |
| 2025-10-13 | 31.00 | $30.38 | 649236 |
| 2025-10-10 | 31.06 | $29.85 | 1.0M |
| 2025-10-09 | 31.19 | $30.84 | 605900 |
| 2025-10-08 | 31.23 | $31.23 | 551921 |
| 2025-10-07 | 31.23 | $30.98 | 1.1M |
| 2025-10-06 | 31.25 | $31.36 | 1.1M |
| 2025-10-03 | 31.24 | $31.43 | 860746 |
| 2025-10-02 | 31.22 | $31.27 | 713705 |
| 2025-10-01 | 31.22 | $31.26 | 802200 |
| 2025-09-30 | 31.21 | $31.16 | 1.5M |
| 2025-09-29 | 31.22 | $31.14 | 1.0M |
| 2025-09-26 | 31.23 | $31.23 | 865329 |
| 2025-09-25 | 31.23 | $30.93 | 1.1M |
| 2025-09-24 | 31.26 | $31.14 | 734400 |
| 2025-09-23 | 31.27 | $31.43 | 903241 |
| 2025-09-22 | 31.25 | $31.52 | 1.2M |
| 2025-09-19 | 31.22 | $31.52 | 691810 |
| 2025-09-18 | 31.19 | $31.93 | 1.2M |
| 2025-09-17 | 31.12 | $31.43 | 1.4M |
| 2025-09-16 | 31.08 | $31.41 | 1.3M |
| 2025-09-15 | 31.05 | $31.50 | 1.2M |
| 2025-09-12 | 31.00 | $31.44 | 1.0M |
| 2025-09-11 | 30.95 | $31.86 | 1.2M |
| 2025-09-10 | 30.86 | $31.15 | 1.2M |
| 2025-09-09 | 30.83 | $31.24 | 1.5M |
| 2025-09-08 | 30.79 | $31.54 | 910000 |
| 2025-09-05 | 30.71 | $31.53 | 1.1M |
| 2025-09-04 | 30.62 | $31.38 | 775800 |
| 2025-09-03 | 30.54 | $30.93 | 986626 |
| 2025-09-02 | 30.50 | $30.98 | 928200 |
| 2025-08-29 | 30.45 | $31.17 | 1.1M |
| 2025-08-28 | 30.37 | $31.29 | 3.0M |
| 2025-08-27 | 30.27 | $31.31 | 1.1M |
| 2025-08-26 | 30.16 | $31.07 | 800231 |
| 2025-08-25 | 30.07 | $30.95 | 1.7M |
| 2025-08-22 | 29.98 | $31.19 | 1.8M |
| 2025-08-21 | 29.85 | $30.06 | 707300 |
| 2025-08-20 | 29.83 | $30.11 | 997500 |
| 2025-08-19 | 29.80 | $30.30 | 773931 |
| 2025-08-18 | 29.74 | $30.25 | 1.4M |
| 2025-08-15 | 29.69 | $30.18 | 984100 |
| 2025-08-14 | 29.64 | $30.33 | 950615 |
| 2025-08-13 | 29.57 | $30.70 | 1.5M |
| 2025-08-12 | 29.45 | $30.09 | 959114 |
| 2025-08-11 | 29.38 | $29.24 | 1.3M |
| 2025-08-08 | 29.39 | $29.32 | 1.0M |
| 2025-08-07 | 29.40 | $29.32 | 1.0M |
| 2025-08-06 | 29.41 | $29.35 | 984945 |
| 2025-08-05 | 29.42 | $29.41 | 758539 |
| 2025-08-04 | 29.42 | $29.30 | 1.1M |
| 2025-08-01 | 29.43 | $28.75 | 869636 |
| 2025-07-31 | 29.50 | $29.21 | 1.0M |
| 2025-07-30 | 29.53 | $29.59 | 1.2M |
| 2025-07-29 | 29.53 | $29.85 | 997200 |
| 2025-07-28 | 29.49 | $29.98 | 1.2M |
| 2025-07-25 | 29.44 | $30.02 | 808241 |
| 2025-07-24 | 29.38 | $29.82 | 1.6M |
| 2025-07-23 | 29.33 | $30.20 | 1.1M |
| 2025-07-22 | 29.24 | $29.84 | 1.1M |
| 2025-07-21 | 29.18 | $29.43 | 1.2M |
| 2025-07-18 | 29.15 | $29.45 | 1.2M |
| 2025-07-17 | 29.12 | $29.59 | 986518 |
| 2025-07-16 | 29.07 | $29.31 | 836600 |
| 2025-07-15 | 29.05 | $29.09 | 710540 |
| 2025-07-14 | 29.04 | $29.68 | 932436 |
| 2025-07-11 | 28.98 | $29.65 | 939738 |
| 2025-07-10 | 28.91 | $29.94 | 1.1M |
| 2025-07-09 | 28.80 | $29.70 | 652533 |
| 2025-07-08 | 28.70 | $29.55 | 1.1M |
| 2025-07-07 | 28.61 | $29.29 | 1.0M |
| 2025-07-03 | 28.54 | $29.77 | 966803 |
| 2025-07-02 | 28.41 | $29.58 | 993045 |
| 2025-07-01 | 28.29 | $29.19 | 1.1M |
| 2025-06-30 | 28.19 | $28.65 | 1.1M |
| 2025-06-27 | 28.15 | $28.69 | 910400 |
| 2025-06-26 | 28.09 | $28.61 | 663907 |
| 2025-06-25 | 28.03 | $28.22 | 772500 |
| 2025-06-24 | 28.01 | $28.54 | 803400 |
| 2025-06-23 | 27.96 | $28.28 | 608500 |
| 2025-06-20 | 27.93 | $27.98 | 530823 |
| 2025-06-18 | 27.92 | $27.98 | 646418 |
| 2025-06-17 | 27.91 | $27.88 | 730100 |
| 2025-06-16 | 27.92 | $28.16 | 549600 |
| 2025-06-13 | 27.89 | $27.83 | 630642 |
| 2025-06-12 | 27.90 | $28.33 | 654655 |
| 2025-06-11 | 27.85 | $28.38 | 599200 |
| 2025-06-10 | 27.80 | $28.53 | 697907 |
| 2025-06-09 | 27.72 | $28.39 | 548600 |
| 2025-06-06 | 27.65 | $28.21 | 564934 |
| 2025-06-05 | 27.59 | $27.84 | 795200 |
| 2025-06-04 | 27.56 | $27.86 | 524400 |
| 2025-06-03 | 27.53 | $27.94 | 550706 |
| 2025-06-02 | 27.49 | $27.56 | 608600 |
| 2025-05-30 | 27.48 | $27.61 | 767900 |
| 2025-05-29 | 27.47 | $27.73 | 724300 |
| 2025-05-28 | 27.44 | $27.63 | 916000 |
| 2025-05-27 | 27.42 | $27.97 | 789800 |
| 2025-05-23 | 27.36 | $27.29 | 564500 |
| 2025-05-22 | 27.37 | $27.38 | 863331 |
| 2025-05-21 | 27.37 | $27.40 | 495444 |
| 2025-05-20 | 27.37 | $28.19 | 569300 |
| 2025-05-19 | 27.28 | $28.30 | 607005 |
| 2025-05-16 | 27.18 | $28.44 | 529700 |
| 2025-05-15 | 27.04 | $28.24 | 1.3M |
| 2025-05-14 | 26.92 | $28.08 | 905621 |
| 2025-05-13 | 26.79 | $28.28 | 700140 |
| 2025-05-12 | 26.64 | $28.14 | 3.4M |
| 2025-05-09 | 26.48 | $27.16 | 1.4M |
| 2025-05-08 | 26.41 | $27.17 | 1.0M |
| 2025-05-07 | 26.33 | $26.72 | 550020 |
| 2025-05-06 | 26.29 | $26.66 | 684270 |
| 2025-05-05 | 26.25 | $26.88 | 1.8M |
| 2025-05-02 | 26.18 | $27.04 | 980216 |
| 2025-05-01 | 26.09 | $26.45 | 1.1M |
| 2025-04-30 | 26.05 | $26.26 | 920309 |
| 2025-04-29 | 26.03 | $26.40 | 534308 |
| 2025-04-28 | 25.99 | $26.28 | 1.1M |
| 2025-04-25 | 25.96 | $26.19 | 656235 |
| 2025-04-24 | 25.94 | $26.25 | 667200 |
| 2025-04-23 | 25.90 | $25.74 | 2.7M |
| 2025-04-22 | 25.92 | $25.44 | 31.7M |
| 2025-04-21 | 25.97 | $24.88 | 785100 |
| 2025-04-17 | 26.08 | $25.36 | 612600 |
| 2025-04-16 | 26.16 | $25.14 | 704600 |
| 2025-04-15 | 26.27 | $25.37 | 770815 |
| 2025-04-14 | 26.36 | $25.43 | 902700 |
| 2025-04-11 | 26.46 | $25.15 | 1.2M |
| 2025-04-10 | 26.60 | $24.89 | 1.4M |
| 2025-04-09 | 26.78 | $25.95 | 6.6M |
| 2025-04-08 | 26.86 | $23.85 | 1.8M |
| 2025-04-07 | 27.18 | $24.48 | 4.8M |
| 2025-04-04 | 27.47 | $24.81 | 11.6M |
| 2025-04-03 | 27.75 | $25.93 | 3.5M |
| 2025-04-02 | 27.94 | $27.87 | 605152 |
| 2025-04-01 | 27.94 | $27.48 | 1.4M |
| 2025-03-31 | 27.99 | $27.39 | 1.4M |
| 2025-03-28 | 28.06 | $27.34 | 961800 |
| 2025-03-27 | 28.13 | $27.88 | 1.1M |
| 2025-03-26 | 28.16 | $27.98 | 639721 |
| 2025-03-25 | 28.18 | $28.14 | 777600 |
| 2025-03-24 | 28.18 | $28.31 | 661500 |
| 2025-03-21 | 28.17 | $27.67 | 680879 |
| 2025-03-20 | 28.22 | $27.87 | 730137 |
| 2025-03-19 | 28.26 | $28.04 | 1.3M |
| 2025-03-18 | 28.28 | $27.66 | 996500 |
| 2025-03-17 | 28.35 | $27.84 | 832930 |
| 2025-03-14 | 28.40 | $27.50 | 819642 |
| 2025-03-13 | 28.49 | $26.85 | 1.2M |
| 2025-03-12 | 28.67 | $27.26 | 1.1M |
| 2025-03-11 | 28.82 | $27.29 | 1.4M |
| 2025-03-10 | 28.98 | $27.49 | 1.2M |
| 2025-03-07 | 29.13 | $28.12 | 788400 |
| 2025-03-06 | 29.24 | $27.94 | 1.2M |
| 2025-03-05 | 29.38 | $28.33 | 837847 |
| 2025-03-04 | 29.49 | $28.05 | 2.7M |
| 2025-03-03 | 29.64 | $28.50 | 873570 |
| 2025-02-28 | 29.76 | $29.12 | 866158 |
| 2025-02-27 | 29.82 | $28.85 | 823424 |
| 2025-02-26 | 29.93 | $29.20 | 632034 |
| 2025-02-25 | 30.00 | $29.21 | 869100 |
| 2025-02-24 | 30.09 | $29.22 | 1.2M |
| 2025-02-21 | 30.18 | $29.29 | 735058 |
| 2025-02-20 | 30.27 | $29.98 | 494300 |
| 2025-02-19 | 30.30 | $30.27 | 584191 |
| 2025-02-18 | 30.31 | $30.39 | 626143 |
| 2025-02-14 | 30.30 | $30.17 | 751300 |
| 2025-02-13 | 30.31 | $30.22 | 1.1M |
| 2025-02-12 | 30.32 | $29.91 | 690842 |
| 2025-02-11 | 30.36 | $30.27 | 445700 |
| 2025-02-10 | 30.37 | $30.29 | 510803 |
| 2025-02-07 | 30.38 | $30.24 | 768820 |
| 2025-02-06 | 30.40 | $30.57 | 482900 |
| 2025-02-05 | 30.38 | $30.54 | 465106 |
| 2025-02-04 | 30.36 | $30.29 | 830500 |
| 2025-02-03 | 30.37 | $30.03 | 894800 |
| 2025-01-31 | 30.41 | $30.48 | 604135 |
| 2025-01-30 | 30.40 | $30.76 | 504322 |
| 2025-01-29 | 30.36 | $30.41 | 756300 |
| 2025-01-28 | 30.35 | $30.54 | 503000 |
| 2025-01-27 | 30.33 | $30.59 | 670233 |
| 2025-01-24 | 30.31 | $30.71 | 694644 |
| 2025-01-23 | 30.27 | $30.74 | 597300 |
| 2025-01-22 | 30.22 | $30.71 | 573536 |
| 2025-01-21 | 30.16 | $30.99 | 584219 |
| 2025-01-17 | 30.08 | $30.50 | 511411 |
| 2025-01-16 | 30.03 | $30.32 | 593231 |
| 2025-01-15 | 30.00 | $30.19 | 508992 |
| 2025-01-14 | 29.98 | $29.73 | 456400 |
| 2025-01-13 | 30.01 | $29.32 | 655866 |
| 2025-01-10 | 30.08 | $29.16 | 924800 |
| 2025-01-08 | 30.18 | $29.66 | 694600 |
| 2025-01-07 | 30.23 | $29.67 | 685400 |
| 2025-01-06 | 30.29 | $29.93 | 813158 |
| 2025-01-03 | 30.33 | $29.91 | 521800 |
| 2025-01-02 | 30.37 | $29.57 | 710100 |
| 2024-12-31 | 30.46 | $29.70 | 572400 |
| 2024-12-30 | 30.54 | $29.58 | 765193 |
| 2024-12-27 | 30.64 | $29.79 | 564700 |
| 2024-12-26 | 30.73 | $30.13 | 393300 |
| 2024-12-24 | 30.79 | $29.97 | 348200 |
| 2024-12-23 | 30.87 | $29.72 | 655400 |
| 2024-12-20 | 31.00 | $29.78 | 709946 |
| 2024-12-19 | 31.12 | $29.53 | 932745 |
| 2024-12-18 | 31.29 | $29.62 | 780327 |
| 2024-12-17 | 31.47 | $30.86 | 597400 |
| 2024-12-16 | 31.53 | $31.23 | 799529 |
| 2024-12-13 | 31.56 | $31.20 | 533839 |
| 2024-12-12 | 31.60 | $31.41 | 518300 |
| 2024-12-11 | 31.62 | $31.68 | 747712 |
| 2024-12-10 | 31.62 | $31.65 | 590427 |
| 2024-12-09 | 31.61 | $31.79 | 596807 |
| 2024-12-06 | 31.59 | $31.87 | 547850 |
| 2024-12-05 | 31.56 | $31.89 | 434736 |
| 2024-12-04 | 31.53 | $32.24 | 462200 |
| 2024-12-03 | 31.46 | $32.10 | 600500 |
| 2024-12-02 | 31.39 | $32.24 | 616500 |
| 2024-11-29 | 31.30 | $32.22 | 430117 |
| 2024-11-27 | 31.20 | $32.19 | 414700 |
| 2024-11-26 | 31.10 | $32.18 | 545431 |
| 2024-11-25 | 30.98 | $32.42 | 621815 |
| 2024-11-22 | 30.83 | $31.86 | 480835 |
| 2024-11-21 | 30.72 | $31.38 | 991539 |
| 2024-11-20 | 30.66 | $30.94 | 569016 |
| 2024-11-19 | 30.63 | $30.88 | 535322 |
| 2024-11-18 | 30.60 | $30.84 | 1.0M |
| 2024-11-15 | 30.57 | $30.77 | 654529 |
| 2024-11-14 | 30.55 | $31.05 | 545344 |
| 2024-11-13 | 30.50 | $31.33 | 622939 |
| 2024-11-12 | 30.41 | $31.53 | 507918 |
| 2024-11-11 | 30.29 | $31.96 | 578220 |
| 2024-11-08 | 30.12 | $31.58 | 625900 |
| 2024-11-07 | 29.97 | $31.44 | 604830 |
| 2024-11-06 | 29.81 | $31.50 | 904700 |
| 2024-11-05 | 29.63 | $29.96 | 637226 |
| 2024-11-04 | 29.60 | $29.48 | 445600 |
| 2024-11-01 | 29.61 | $29.35 | 456707 |
| 2024-10-31 | 29.64 | $29.28 | 314786 |
| 2024-10-30 | 29.67 | $29.75 | 435900 |
| 2024-10-29 | 29.67 | $29.76 | 369800 |
| 2024-10-28 | 29.66 | $29.84 | 438800 |
| 2024-10-25 | 29.64 | $29.44 | 406800 |
| 2024-10-24 | 29.66 | $29.54 | 366746 |
| 2024-10-23 | 29.67 | $29.43 | 582100 |
| 2024-10-22 | 29.70 | $29.66 | 373600 |
| 2024-10-21 | 29.70 | $29.81 | 449100 |
| 2024-10-18 | 29.69 | $30.25 | 408600 |
| 2024-10-17 | 29.63 | $30.33 | 488646 |
| 2024-10-16 | 29.56 | $30.35 | 510052 |
| 2024-10-15 | 29.47 | $29.96 | 522600 |
| 2024-10-14 | 29.42 | $29.91 | 244249 |
| 2024-10-11 | 29.37 | $29.74 | 338144 |
| 2024-10-10 | 29.33 | $29.26 | 423400 |
| 2024-10-09 | 29.34 | $29.40 | 388652 |
| 2024-10-08 | 29.33 | $29.29 | 371648 |
| 2024-10-07 | 29.34 | $29.35 | 533200 |
| 2024-10-04 | 29.34 | $29.55 | 372400 |
| 2024-10-03 | 29.31 | $29.19 | 364262 |
| 2024-10-02 | 29.33 | $29.39 | 364000 |
| 2024-10-01 | 29.32 | $29.45 | 594222 |
| 2024-09-30 | 29.31 | $29.79 | 509800 |
| 2024-09-27 | 29.25 | $29.73 | 372400 |
| 2024-09-26 | 29.20 | $29.55 | 457690 |
| 2024-09-25 | 29.17 | $29.36 | 572094 |
| 2024-09-24 | 29.15 | $29.82 | 520800 |
| 2024-09-23 | 29.08 | $29.75 | 387200 |
| 2024-09-20 | 29.01 | $29.71 | 564000 |
| 2024-09-19 | 28.93 | $30.01 | 397800 |
| 2024-09-18 | 28.82 | $29.49 | 460002 |
| 2024-09-17 | 28.75 | $29.48 | 420224 |
| 2024-09-16 | 28.67 | $29.28 | 390600 |
| 2024-09-13 | 28.61 | $29.08 | 397022 |
| 2024-09-12 | 28.56 | $28.46 | 399450 |
| 2024-09-11 | 28.57 | $28.10 | 449282 |
| 2024-09-10 | 28.62 | $28.07 | 504410 |
| 2024-09-09 | 28.67 | $28.11 | 520600 |
| 2024-09-06 | 28.73 | $28.12 | 498200 |
| 2024-09-05 | 28.80 | $28.57 | 387096 |
| 2024-09-04 | 28.82 | $28.61 | 368000 |
| 2024-09-03 | 28.84 | $28.70 | 528000 |
| 2024-08-30 | 28.86 | $29.45 | 299026 |
| 2024-08-29 | 28.80 | $29.27 | 373848 |
| 2024-08-28 | 28.75 | $29.17 | 357800 |
| 2024-08-27 | 28.70 | $29.34 | 449800 |
| 2024-08-26 | 28.63 | $29.43 | 399000 |
| 2024-08-23 | 28.55 | $29.50 | 567888 |
| 2024-08-22 | 28.45 | $28.67 | 388272 |
| 2024-08-21 | 28.43 | $28.84 | 421200 |
| 2024-08-20 | 28.38 | $28.55 | 471400 |
| 2024-08-19 | 28.36 | $28.86 | 573600 |
| 2024-08-16 | 28.31 | $28.60 | 488200 |
| 2024-08-15 | 28.28 | $28.50 | 482006 |
| 2024-08-14 | 28.26 | $27.89 | 613052 |
| 2024-08-13 | 28.30 | $27.99 | 397400 |
| 2024-08-12 | 28.33 | $27.51 | 438800 |
| 2024-08-09 | 28.42 | $27.82 | 364800 |
| 2024-08-08 | 28.48 | $27.87 | 718400 |
| 2024-08-07 | 28.54 | $27.27 | 460800 |
| 2024-08-06 | 28.68 | $27.62 | 671200 |
| 2024-08-05 | 28.79 | $27.37 | 1.0M |
| 2024-08-02 | 28.94 | $28.20 | 861640 |
| 2024-08-01 | 29.02 | $29.08 | 725292 |
| 2024-07-31 | 29.01 | $29.97 | 626484 |
| 2024-07-30 | 28.91 | $29.80 | 608270 |
| 2024-07-29 | 28.81 | $29.69 | 542034 |
| 2024-07-26 | 28.72 | $29.86 | 478634 |
| 2024-07-25 | 28.60 | $29.39 | 760600 |
| 2024-07-24 | 28.52 | $29.06 | 734084 |
| 2024-07-23 | 28.46 | $29.64 | 629200 |
| 2024-07-22 | 28.34 | $29.43 | 734870 |
| 2024-07-19 | 28.22 | $29.00 | 243892 |
| 2024-07-18 | 28.14 | $29.16 | 532200 |
| 2024-07-17 | 28.04 | $29.56 | 701620 |
| 2024-07-16 | 27.88 | $29.78 | 789466 |
| 2024-07-15 | 27.67 | $28.89 | 656462 |
| 2024-07-12 | 27.55 | $28.48 | 1.5M |
| 2024-07-11 | 27.45 | $28.25 | 759498 |
| 2024-07-10 | 27.36 | $27.42 | 502000 |
| 2024-07-09 | 27.36 | $27.13 | 514638 |
| 2024-07-08 | 27.38 | $27.30 | 432200 |
| 2024-07-05 | 27.39 | $27.15 | 416800 |
| 2024-07-03 | 27.42 | $27.35 | 363888 |
| 2024-07-02 | 27.42 | $27.33 | 556250 |
| 2024-07-01 | 27.43 | $27.19 | 877800 |
| 2024-06-28 | 27.46 | $27.46 | 491282 |
| 2024-06-27 | 27.46 | $27.24 | 458298 |
| 2024-06-26 | 27.48 | $27.13 | 521600 |
| 2024-06-25 | 27.52 | $27.27 | 977252 |
| 2024-06-24 | 27.54 | $27.46 | 641600 |
| 2024-06-21 | 27.55 | $27.33 | 505408 |
| 2024-06-20 | 27.58 | $27.30 | 537880 |
| 2024-06-18 | 27.61 | $27.39 | 578000 |
| 2024-06-17 | 27.63 | $27.29 | 535072 |
| 2024-06-14 | 27.66 | $27.07 | 714832 |
| 2024-06-13 | 27.73 | $27.41 | 537400 |
| 2024-06-12 | 27.76 | $27.69 | 733400 |
| 2024-06-11 | 27.77 | $27.33 | 501000 |
| 2024-06-10 | 27.81 | $27.45 | 497800 |
| 2024-06-07 | 27.85 | $27.46 | 652000 |
| 2024-06-06 | 27.89 | $27.83 | 392400 |
| 2024-06-05 | 27.90 | $27.92 | 470220 |
| 2024-06-04 | 27.90 | $27.63 | 576000 |
| 2024-06-03 | 27.93 | $28.03 | 499000 |
| 2024-05-31 | 27.91 | $28.11 | 705872 |
| 2024-05-30 | 27.89 | $27.81 | 560000 |
| 2024-05-29 | 27.90 | $27.49 | 459400 |
| 2024-05-28 | 27.95 | $27.87 | 492754 |
| 2024-05-24 | 27.95 | $27.93 | 428400 |
| 2024-05-23 | 27.96 | $27.68 | 486800 |
| 2024-05-22 | 27.99 | $28.15 | 463400 |
| 2024-05-21 | 27.97 | $28.36 | 445382 |
| 2024-05-20 | 27.93 | $28.40 | 487690 |
| 2024-05-17 | 27.88 | $28.42 | 471426 |
| 2024-05-16 | 27.82 | $28.44 | 452600 |
| 2024-05-15 | 27.75 | $28.61 | 532698 |
| 2024-05-14 | 27.66 | $28.49 | 467200 |
| 2024-05-13 | 27.58 | $28.18 | 546426 |
| 2024-05-10 | 27.51 | $28.02 | 540868 |
| 2024-05-09 | 27.46 | $28.13 | 643200 |
| 2024-05-08 | 27.39 | $27.79 | 406000 |
| 2024-05-07 | 27.35 | $27.88 | 560800 |
| 2024-05-06 | 27.29 | $27.87 | 1.3M |
| 2024-05-03 | 27.23 | $27.57 | 500600 |
| 2024-05-02 | 27.20 | $27.34 | 458000 |
| 2024-05-01 | 27.18 | $26.88 | 715400 |
| 2024-04-30 | 27.21 | $26.86 | 476484 |
| 2024-04-29 | 27.25 | $27.37 | 434600 |
| 2024-04-26 | 27.24 | $27.23 | 483898 |
| 2024-04-25 | 27.24 | $27.09 | 414664 |
| 2024-04-24 | 27.25 | $27.24 | 367858 |
| 2024-04-23 | 27.25 | $27.34 | 542000 |
| 2024-04-22 | 27.24 | $26.89 | 596802 |
| 2024-04-19 | 27.28 | $26.64 | 575000 |
| 2024-04-18 | 27.35 | $26.48 | 688278 |
| 2024-04-17 | 27.44 | $26.41 | 433600 |
| 2024-04-16 | 27.55 | $26.61 | 1.2M |
| 2024-04-15 | 27.65 | $26.78 | 695400 |
| 2024-04-12 | 27.74 | $27.07 | 598276 |
| 2024-04-11 | 27.81 | $27.52 | 580200 |
| 2024-04-10 | 27.84 | $27.35 | 597600 |
| 2024-04-09 | 27.89 | $28.14 | 502200 |
| 2024-04-08 | 27.86 | $28.05 | 481056 |
| 2024-04-05 | 27.84 | $27.83 | 1.0M |
| 2024-04-04 | 27.85 | $27.71 | 563800 |
| 2024-04-03 | 27.86 | $27.94 | 511200 |
| 2024-04-02 | 27.85 | $27.81 | 572666 |
| 2024-04-01 | 27.86 | $28.22 | 779600 |
| 2024-03-28 | 27.82 | $28.52 | 786800 |
| 2024-03-27 | 27.74 | $28.40 | 690000 |
| 2024-03-26 | 27.67 | $27.83 | 674200 |
| 2024-03-25 | 27.66 | $27.87 | 591400 |
| 2024-03-22 | 27.64 | $27.87 | 622800 |
| 2024-03-21 | 27.61 | $28.19 | 706414 |
| 2024-03-20 | 27.55 | $27.89 | 620236 |
| 2024-03-19 | 27.52 | $27.48 | 539628 |
| 2024-03-18 | 27.52 | $27.32 | 532400 |
| 2024-03-15 | 27.54 | $27.41 | 638848 |
| 2024-03-14 | 27.55 | $27.39 | 1.4M |
| 2024-03-13 | 27.57 | $27.85 | 879600 |
| 2024-03-12 | 27.54 | $27.78 | 820200 |
| 2024-03-11 | 27.52 | $27.80 | 509658 |
| 2024-03-08 | 27.49 | $27.93 | 483800 |
| 2024-03-07 | 27.44 | $27.93 | 494400 |
| 2024-03-06 | 27.39 | $27.74 | 495200 |
| 2024-03-05 | 27.35 | $27.63 | 434836 |
| 2024-03-04 | 27.32 | $27.75 | 660600 |
| 2024-03-01 | 27.28 | $27.76 | 482468 |
| 2024-02-29 | 27.22 | $27.62 | 546600 |
| 2024-02-28 | 27.18 | $27.36 | 387400 |
| 2024-02-27 | 27.16 | $27.51 | 519444 |
| 2024-02-26 | 27.13 | $27.33 | 626476 |
| 2024-02-23 | 27.11 | $27.35 | 582600 |
| 2024-02-22 | 27.08 | $27.30 | 549200 |
| 2024-02-21 | 27.06 | $27.14 | 544966 |
| 2024-02-20 | 27.05 | $27.15 | 723000 |
| 2024-02-16 | 27.04 | $27.43 | 621808 |
| 2024-02-15 | 27.00 | $27.79 | 703034 |
| 2024-02-14 | 26.91 | $27.13 | 518898 |
| 2024-02-13 | 26.89 | $26.64 | 760298 |
| 2024-02-12 | 26.92 | $27.58 | 670082 |
| 2024-02-09 | 26.85 | $27.17 | 610200 |
| 2024-02-08 | 26.82 | $26.93 | 746240 |
| 2024-02-07 | 26.80 | $26.62 | 951216 |
| 2024-02-06 | 26.82 | $26.60 | 592800 |
| 2024-02-05 | 26.85 | $26.41 | 802600 |
| 2024-02-02 | 26.89 | $26.82 | 1.0M |
| 2024-02-01 | 26.90 | $26.94 | 625800 |
| 2024-01-31 | 26.90 | $26.58 | 2.0M |
| 2024-01-30 | 26.93 | $27.23 | 717800 |
| 2024-01-29 | 26.90 | $27.40 | 822800 |
| 2024-01-26 | 26.84 | $27.09 | 523630 |
| 2024-01-25 | 26.82 | $27.06 | 548296 |
| 2024-01-24 | 26.79 | $26.84 | 628404 |
| 2024-01-23 | 26.79 | $27.04 | 614200 |
| 2024-01-22 | 26.76 | $27.14 | 773400 |
| 2024-01-19 | 26.72 | $26.67 | 559400 |
| 2024-01-18 | 26.73 | $26.39 | 730000 |
| 2024-01-17 | 26.76 | $26.18 | 965268 |
| 2024-01-16 | 26.82 | $26.43 | 770600 |
| 2024-01-12 | 26.86 | $26.70 | 780800 |
| 2024-01-11 | 26.88 | $26.74 | 841802 |
| 2024-01-10 | 26.90 | $26.89 | 651872 |
| 2024-01-09 | 26.90 | $26.78 | 739430 |
| 2024-01-08 | 26.91 | $27.08 | 693630 |
| 2024-01-05 | 26.89 | $26.68 | 669672 |
| 2024-01-04 | 26.91 | $26.73 | 1.1M |
| 2024-01-03 | 26.93 | $26.80 | 772244 |
| 2024-01-02 | 26.95 | $27.55 | 671858 |
| 2023-12-29 | 26.88 | $27.68 | 473000 |
| 2023-12-28 | 26.80 | $28.02 | 560600 |
| 2023-12-27 | 26.67 | $28.06 | 580696 |
| 2023-12-26 | 26.52 | $28.00 | 700016 |
| 2023-12-22 | 26.37 | $27.73 | 785112 |
| 2023-12-21 | 26.23 | $27.58 | 739600 |
| 2023-12-20 | 26.08 | $27.15 | 971476 |
| 2023-12-19 | 25.97 | $27.62 | 859448 |
| 2023-12-18 | 25.80 | $27.11 | 831634 |
| 2023-12-15 | 25.66 | $27.09 | 970000 |
| 2023-12-14 | 25.51 | $27.38 | 747200 |
| 2023-12-13 | 25.31 | $26.68 | 894450 |
| 2023-12-12 | 25.17 | $25.86 | 704000 |
| 2023-12-11 | 25.09 | $25.94 | 700200 |
| 2023-12-08 | 25.01 | $25.81 | 779006 |
| 2023-12-07 | 24.92 | $25.66 | 772800 |
| 2023-12-06 | 24.84 | $25.43 | 931400 |
| 2023-12-05 | 24.78 | $25.60 | 679258 |
| 2023-12-04 | 24.69 | $25.98 | 1.2M |
| 2023-12-01 | 24.56 | $25.71 | 702082 |
| 2023-11-30 | 24.44 | $24.99 | 1.1M |
| 2023-11-29 | 24.38 | $24.92 | 651040 |
| 2023-11-28 | 24.32 | $24.77 | 679636 |
| 2023-11-27 | 24.28 | $24.83 | 504496 |
| 2023-11-24 | 24.22 | $24.90 | 341800 |
| 2023-11-22 | 24.15 | $24.78 | 629800 |
| 2023-11-21 | 24.08 | $24.66 | 809800 |
| 2023-11-20 | 24.02 | $24.88 | 560400 |
| 2023-11-17 | 23.93 | $24.79 | 1.1M |
| 2023-11-16 | 23.84 | $24.54 | 626284 |
| 2023-11-15 | 23.76 | $24.87 | 657878 |
| 2023-11-14 | 23.65 | $24.77 | 773000 |
| 2023-11-13 | 23.53 | $23.57 | 948200 |
| 2023-11-10 | 23.52 | $23.65 | 837800 |
| 2023-11-09 | 23.51 | $23.37 | 662400 |
| 2023-11-08 | 23.52 | $23.68 | 691000 |
| 2023-11-07 | 23.51 | $23.84 | 716010 |
| 2023-11-06 | 23.47 | $23.97 | 531472 |
| 2023-11-03 | 23.42 | $24.24 | 550800 |
| 2023-11-02 | 23.33 | $23.62 | 938800 |
| 2023-11-01 | 23.30 | $22.97 | 664490 |
| 2023-10-31 | 23.34 | $22.88 | 1.6M |
| 2023-10-30 | 23.39 | $22.70 | 828200 |
| 2023-10-27 | 23.46 | $22.49 | 1.1M |
| 2023-10-26 | 23.56 | $22.78 | 851204 |
| 2023-10-25 | 23.65 | $22.66 | 2.0M |
| 2023-10-24 | 23.75 | $23.03 | 700442 |
| 2023-10-23 | 23.83 | $22.88 | 1.1M |
| 2023-10-20 | 23.92 | $23.09 | 719200 |
| 2023-10-19 | 24.01 | $23.39 | 708480 |
| 2023-10-18 | 24.08 | $23.72 | 517074 |
| 2023-10-17 | 24.12 | $24.23 | 535846 |
| 2023-10-16 | 24.10 | $23.95 | 572800 |
| 2023-10-13 | 24.12 | $23.54 | 473200 |
| 2023-10-12 | 24.18 | $23.80 | 563014 |
| 2023-10-11 | 24.22 | $24.25 | 322000 |
| 2023-10-10 | 24.22 | $24.18 | 380000 |
| 2023-10-09 | 24.22 | $23.88 | 544400 |
| 2023-10-06 | 24.26 | $23.74 | 558000 |
| 2023-10-05 | 24.31 | $23.55 | 457400 |
| 2023-10-04 | 24.39 | $23.58 | 692404 |
| 2023-10-03 | 24.48 | $23.51 | 857000 |
| 2023-10-02 | 24.58 | $23.95 | 644600 |
| 2023-09-29 | 24.65 | $24.25 | 478400 |
| 2023-09-28 | 24.69 | $24.31 | 422800 |
| 2023-09-27 | 24.73 | $24.06 | 544000 |
| 2023-09-26 | 24.80 | $23.88 | 1.1M |
| 2023-09-25 | 24.90 | $24.29 | 711862 |
| 2023-09-22 | 24.96 | $24.17 | 526200 |
| 2023-09-21 | 25.04 | $24.23 | 1.0M |
| 2023-09-20 | 25.13 | $24.60 | 487200 |
| 2023-09-19 | 25.18 | $24.82 | 511400 |
| 2023-09-18 | 25.22 | $24.86 | 534480 |
| 2023-09-15 | 25.26 | $25.01 | 503062 |
| 2023-09-14 | 25.29 | $25.25 | 457800 |
| 2023-09-13 | 25.29 | $24.78 | 393000 |
| 2023-09-12 | 25.35 | $24.96 | 349200 |
| 2023-09-11 | 25.39 | $24.98 | 473294 |
| 2023-09-08 | 25.43 | $24.93 | 347400 |
| 2023-09-07 | 25.48 | $24.98 | 589800 |
| 2023-09-06 | 25.53 | $25.22 | 392066 |
| 2023-09-05 | 25.57 | $25.31 | 781200 |
| 2023-09-01 | 25.59 | $25.97 | 596472 |
| 2023-08-31 | 25.55 | $25.65 | 412600 |
| 2023-08-30 | 25.54 | $25.74 | 436600 |
| 2023-08-29 | 25.52 | $25.62 | 426200 |
| 2023-08-28 | 25.51 | $25.28 | 447204 |
| 2023-08-25 | 25.54 | $25.01 | 429216 |
| 2023-08-24 | 25.59 | $25.01 | 447008 |
| 2023-08-23 | 25.66 | $25.23 | 535600 |
| 2023-08-22 | 25.70 | $24.96 | 317800 |
| 2023-08-21 | 25.78 | $25.05 | 390600 |
| 2023-08-18 | 25.86 | $25.16 | 404006 |
| 2023-08-17 | 25.93 | $25.02 | 362400 |
| 2023-08-16 | 26.02 | $25.26 | 478400 |
| 2023-08-15 | 26.11 | $25.57 | 360718 |
| 2023-08-14 | 26.16 | $25.94 | 728800 |
| 2023-08-11 | 26.18 | $26.02 | 337400 |
| 2023-08-10 | 26.20 | $26.04 | 577600 |
| 2023-08-09 | 26.22 | $26.15 | 576600 |
| 2023-08-08 | 26.23 | $26.36 | 411800 |
| 2023-08-07 | 26.21 | $26.56 | 356686 |
| 2023-08-04 | 26.18 | $26.36 | 494208 |
| 2023-08-03 | 26.16 | $26.34 | 533000 |
| 2023-08-02 | 26.14 | $26.38 | 1.4M |
| 2023-08-01 | 26.11 | $26.73 | 415420 |
| 2023-07-31 | 26.05 | $26.79 | 470000 |
| 2023-07-28 | 25.97 | $26.55 | 370400 |
| 2023-07-27 | 25.91 | $26.33 | 461800 |
| 2023-07-26 | 25.86 | $26.64 | 354400 |
| 2023-07-25 | 25.78 | $26.41 | 512234 |
| 2023-07-24 | 25.71 | $26.42 | 396876 |
| 2023-07-21 | 25.64 | $26.27 | 477806 |
| 2023-07-20 | 25.57 | $26.41 | 389032 |
| 2023-07-19 | 25.49 | $26.57 | 449000 |
| 2023-07-18 | 25.37 | $26.37 | 457800 |
| 2023-07-17 | 25.27 | $26.02 | 467220 |
| 2023-07-14 | 25.19 | $25.86 | 445600 |
| 2023-07-13 | 25.12 | $26.09 | 672084 |
| 2023-07-12 | 25.01 | $25.93 | 528200 |
| 2023-07-11 | 24.92 | $25.70 | 388276 |
| 2023-07-10 | 24.83 | $25.39 | 449408 |
| 2023-07-07 | 24.78 | $25.11 | 338400 |
| 2023-07-06 | 24.74 | $24.77 | 448600 |
| 2023-07-05 | 24.74 | $25.10 | 430732 |
| 2023-07-03 | 24.70 | $25.42 | 379616 |
| 2023-06-30 | 24.62 | $25.23 | 388200 |
| 2023-06-29 | 24.56 | $25.16 | 431000 |
| 2023-06-28 | 24.50 | $24.77 | 360038 |
| 2023-06-27 | 24.47 | $24.74 | 648008 |
| 2023-06-26 | 24.44 | $24.34 | 400022 |
| 2023-06-23 | 24.45 | $24.14 | 501898 |
| 2023-06-22 | 24.48 | $24.51 | 383800 |
| 2023-06-21 | 24.48 | $24.71 | 407804 |
| 2023-06-20 | 24.45 | $24.85 | 407878 |
| 2023-06-16 | 24.41 | $25.04 | 374990 |
| 2023-06-15 | 24.35 | $25.16 | 525670 |
| 2023-06-14 | 24.26 | $24.95 | 548600 |
| 2023-06-13 | 24.19 | $25.16 | 437400 |
| 2023-06-12 | 24.09 | $24.92 | 354800 |
| 2023-06-09 | 24.00 | $24.77 | 381286 |
| 2023-06-08 | 23.92 | $24.97 | 310486 |
| 2023-06-07 | 23.81 | $25.10 | 426430 |
| 2023-06-06 | 23.67 | $24.55 | 675486 |
| 2023-06-05 | 23.58 | $23.89 | 407240 |
| 2023-06-02 | 23.54 | $24.29 | 435082 |
| 2023-06-01 | 23.47 | $23.36 | 414000 |
| 2023-05-31 | 23.48 | $23.12 | 495800 |
| 2023-05-30 | 23.51 | $23.46 | 436800 |
| 2023-05-26 | 23.52 | $23.55 | 412200 |
| 2023-05-25 | 23.52 | $23.28 | 480882 |
| 2023-05-24 | 23.54 | $23.38 | 441400 |
| 2023-05-23 | 23.56 | $23.66 | 529830 |
| 2023-05-22 | 23.55 | $23.77 | 461054 |
| 2023-05-19 | 23.53 | $23.60 | 897516 |
| 2023-05-18 | 23.52 | $23.76 | 346600 |
| 2023-05-17 | 23.49 | $23.59 | 457042 |
| 2023-05-16 | 23.48 | $23.06 | 748400 |
| 2023-05-15 | 23.53 | $23.41 | 409632 |
| 2023-05-12 | 23.54 | $23.14 | 311434 |
| 2023-05-11 | 23.58 | $23.20 | 659070 |
| 2023-05-10 | 23.62 | $23.35 | 316622 |
| 2023-05-09 | 23.65 | $23.34 | 348826 |
| 2023-05-08 | 23.68 | $23.48 | 316652 |
| 2023-05-05 | 23.70 | $23.52 | 373600 |
| 2023-05-04 | 23.72 | $23.03 | 869634 |
| 2023-05-03 | 23.79 | $23.37 | 326800 |
| 2023-05-02 | 23.84 | $23.41 | 580800 |
| 2023-05-01 | 23.88 | $23.84 | 539658 |
| 2023-04-28 | 23.89 | $23.88 | 445864 |
| 2023-04-27 | 23.89 | $23.61 | 423000 |
| 2023-04-26 | 23.92 | $23.22 | 779400 |
| 2023-04-25 | 23.99 | $23.43 | 491666 |
| 2023-04-24 | 24.05 | $24.01 | 300200 |
| 2023-04-21 | 24.06 | $24.00 | 1.7M |
| 2023-04-20 | 24.06 | $24.05 | 351052 |
| 2023-04-19 | 24.06 | $24.19 | 347600 |
| 2023-04-18 | 24.05 | $24.12 | 440896 |
| 2023-04-17 | 24.04 | $24.18 | 376256 |
| 2023-04-14 | 24.03 | $23.99 | 479200 |
| 2023-04-13 | 24.03 | $24.17 | 378600 |
| 2023-04-12 | 24.02 | $23.97 | 499200 |
| 2023-04-11 | 24.02 | $24.15 | 554682 |
| 2023-04-10 | 24.01 | $23.95 | 637400 |
| 2023-04-06 | 24.01 | $23.65 | 499800 |
| 2023-04-05 | 24.05 | $23.64 | 442600 |
| 2023-04-04 | 24.10 | $23.88 | 410242 |
| 2023-04-03 | 24.12 | $24.33 | 476200 |
| 2023-03-31 | 24.10 | $24.34 | 453000 |
| 2023-03-30 | 24.07 | $23.90 | 457600 |
| 2023-03-29 | 24.09 | $23.85 | 2.7M |
| 2023-03-28 | 24.11 | $23.62 | 262600 |
| 2023-03-27 | 24.17 | $23.58 | 739200 |
| 2023-03-24 | 24.23 | $23.32 | 732094 |
| 2023-03-23 | 24.32 | $23.11 | 417404 |
| 2023-03-22 | 24.45 | $23.27 | 294400 |
| 2023-03-21 | 24.57 | $23.97 | 430800 |
| 2023-03-20 | 24.64 | $23.55 | 517648 |
| 2023-03-17 | 24.75 | $23.27 | 455000 |
| 2023-03-16 | 24.91 | $23.88 | 653800 |
| 2023-03-15 | 25.02 | $23.54 | 924200 |
| 2023-03-14 | 25.17 | $24.00 | 389400 |
| 2023-03-13 | 25.30 | $23.60 | 845648 |
| 2023-03-10 | 25.47 | $24.13 | 769200 |
| 2023-03-09 | 25.62 | $24.79 | 431384 |
| 2023-03-08 | 25.70 | $25.41 | 431002 |
| 2023-03-07 | 25.73 | $25.38 | 370438 |
| 2023-03-06 | 25.77 | $25.67 | 313888 |
| 2023-03-03 | 25.78 | $26.13 | 309400 |
| 2023-03-02 | 25.74 | $25.80 | 265400 |
| 2023-03-01 | 25.74 | $25.68 | 292662 |
| 2023-02-28 | 25.74 | $25.57 | 313400 |
| 2023-02-27 | 25.76 | $25.64 | 314600 |
| 2023-02-24 | 25.78 | $25.53 | 420000 |
| 2023-02-23 | 25.80 | $25.73 | 342224 |
| 2023-02-22 | 25.81 | $25.59 | 544400 |
| 2023-02-21 | 25.83 | $25.50 | 541200 |
| 2023-02-17 | 25.87 | $26.21 | 385400 |
| 2023-02-16 | 25.83 | $26.21 | 278000 |
| 2023-02-15 | 25.79 | $26.38 | 519298 |
| 2023-02-14 | 25.73 | $26.11 | 415400 |
| 2023-02-13 | 25.69 | $26.19 | 329600 |
| 2023-02-10 | 25.64 | $25.83 | 361224 |
| 2023-02-09 | 25.62 | $25.81 | 548680 |
| 2023-02-08 | 25.60 | $26.17 | 392896 |
| 2023-02-07 | 25.54 | $26.47 | 329600 |
| 2023-02-06 | 25.44 | $26.29 | 563640 |
| 2023-02-03 | 25.35 | $26.63 | 371268 |
| 2023-02-02 | 25.21 | $26.82 | 517800 |
| 2023-02-01 | 25.04 | $26.38 | 416014 |
| 2023-01-31 | 24.90 | $25.98 | 527630 |
| 2023-01-30 | 24.79 | $25.30 | 280400 |
| 2023-01-27 | 24.74 | $25.58 | 249866 |
| 2023-01-26 | 24.65 | $25.46 | 382646 |
| 2023-01-25 | 24.56 | $25.28 | 642234 |
| 2023-01-24 | 24.49 | $25.17 | 410688 |
| 2023-01-23 | 24.41 | $25.29 | 473000 |
| 2023-01-20 | 24.32 | $24.98 | 310000 |
| 2023-01-19 | 24.25 | $24.53 | 439086 |
| 2023-01-18 | 24.22 | $24.76 | 402400 |
| 2023-01-17 | 24.17 | $25.14 | 512898 |
| 2023-01-13 | 24.06 | $25.16 | 278800 |
| 2023-01-12 | 23.95 | $25.05 | 364842 |
| 2023-01-11 | 23.83 | $24.75 | 365090 |
| 2023-01-10 | 23.74 | $24.42 | 360400 |
| 2023-01-09 | 23.66 | $24.10 | 393400 |
| 2023-01-06 | 23.62 | $24.07 | 383200 |
| 2023-01-05 | 23.57 | $23.48 | 458200 |
| 2023-01-04 | 23.58 | $23.68 | 344640 |
| 2023-01-03 | 23.57 | $23.34 | 755862 |
| 2022-12-30 | 23.59 | $23.36 | 600000 |
| 2022-12-29 | 23.62 | $23.47 | 373400 |
| 2022-12-28 | 23.64 | $22.95 | 599872 |
| 2022-12-27 | 23.71 | $23.37 | 380600 |
| 2022-12-23 | 23.74 | $23.40 | 540200 |
| 2022-12-22 | 23.78 | $23.20 | 491448 |
| 2022-12-21 | 23.84 | $23.49 | 681836 |
| 2022-12-20 | 23.88 | $23.10 | 804800 |
| 2022-12-19 | 23.96 | $23.01 | 538884 |
| 2022-12-16 | 24.06 | $23.27 | 633600 |
| 2022-12-15 | 24.14 | $23.47 | 882218 |
| 2022-12-14 | 24.21 | $24.06 | 567200 |
| 2022-12-13 | 24.23 | $24.17 | 584000 |
| 2022-12-12 | 24.23 | $24.05 | 1.2M |
| 2022-12-09 | 24.25 | $23.76 | 402200 |
| 2022-12-08 | 24.31 | $24.04 | 478666 |
| 2022-12-07 | 24.33 | $23.86 | 433886 |
| 2022-12-06 | 24.38 | $24.12 | 516240 |
| 2022-12-05 | 24.41 | $24.39 | 590400 |
| 2022-12-02 | 24.41 | $25.02 | 546482 |
| 2022-12-01 | 24.35 | $24.97 | 394800 |
| 2022-11-30 | 24.28 | $25.06 | 493236 |
| 2022-11-29 | 24.20 | $24.45 | 403600 |
| 2022-11-28 | 24.18 | $24.34 | 301486 |
| 2022-11-25 | 24.16 | $24.83 | 174242 |
| 2022-11-23 | 24.09 | $24.75 | 309600 |
| 2022-11-22 | 24.02 | $24.73 | 369200 |
| 2022-11-21 | 23.94 | $24.42 | 372290 |
| 2022-11-18 | 23.89 | $24.51 | 438442 |
| 2022-11-17 | 23.83 | $24.32 | 438896 |
| 2022-11-16 | 23.78 | $24.44 | 313694 |
| 2022-11-15 | 23.71 | $24.87 | 407860 |
| 2022-11-14 | 23.59 | $24.51 | 594876 |
| 2022-11-11 | 23.49 | $24.75 | 400278 |
| 2022-11-10 | 23.36 | $24.58 | 656600 |
| 2022-11-09 | 23.23 | $23.23 | 482200 |
| 2022-11-08 | 23.23 | $23.79 | 331872 |
| 2022-11-07 | 23.17 | $23.79 | 415438 |
| 2022-11-04 | 23.10 | $23.58 | 538682 |
| 2022-11-03 | 23.05 | $23.19 | 423062 |
| 2022-11-02 | 23.04 | $23.30 | 348858 |
| 2022-11-01 | 23.01 | $24.07 | 564472 |
| 2022-10-31 | 22.90 | $23.96 | 477470 |
| 2022-10-28 | 22.78 | $23.94 | 453200 |
| 2022-10-27 | 22.66 | $23.44 | 641800 |
| 2022-10-26 | 22.58 | $23.41 | 466042 |
| 2022-10-25 | 22.49 | $23.32 | 354898 |
| 2022-10-24 | 22.41 | $22.77 | 666800 |
| 2022-10-21 | 22.37 | $22.63 | 388200 |
| 2022-10-20 | 22.34 | $22.15 | 292800 |
| 2022-10-19 | 22.36 | $22.43 | 355032 |
| 2022-10-18 | 22.35 | $22.77 | 579584 |
| 2022-10-17 | 22.31 | $22.42 | 452470 |
| 2022-10-14 | 22.30 | $21.82 | 303696 |
| 2022-10-13 | 22.35 | $22.25 | 389200 |
| 2022-10-12 | 22.36 | $21.77 | 384096 |
| 2022-10-11 | 22.42 | $21.86 | 548800 |
| 2022-10-10 | 22.48 | $21.85 | 502258 |
| 2022-10-07 | 22.54 | $21.91 | 656224 |
| 2022-10-06 | 22.61 | $22.45 | 649600 |
| 2022-10-05 | 22.63 | $22.60 | 544000 |
| 2022-10-04 | 22.63 | $22.74 | 560200 |
| 2022-10-03 | 22.62 | $21.86 | 764048 |
| 2022-09-30 | 22.70 | $21.26 | 696854 |
| 2022-09-29 | 22.85 | $21.41 | 3.2M |
| 2022-09-28 | 23.00 | $21.92 | 685676 |
| 2022-09-27 | 23.12 | $21.35 | 2.5M |
| 2022-09-26 | 23.30 | $21.37 | 704400 |
| 2022-09-23 | 23.51 | $21.70 | 7.3M |
| 2022-09-22 | 23.70 | $22.25 | 1.9M |
| 2022-09-21 | 23.85 | $22.76 | 463600 |
| 2022-09-20 | 23.96 | $23.15 | 618400 |
| 2022-09-19 | 24.05 | $23.55 | 413986 |
| 2022-09-16 | 24.10 | $23.27 | 722570 |
| 2022-09-15 | 24.19 | $23.51 | 430200 |
| 2022-09-14 | 24.26 | $23.72 | 366256 |
| 2022-09-13 | 24.32 | $23.69 | 333600 |
| 2022-09-12 | 24.38 | $24.65 | 313000 |
| 2022-09-09 | 24.36 | $24.34 | 367000 |
| 2022-09-08 | 24.36 | $23.84 | 352240 |
| 2022-09-07 | 24.41 | $23.74 | 423200 |
| 2022-09-06 | 24.48 | $23.34 | 705800 |
| 2022-09-02 | 24.60 | $23.55 | 479294 |
| 2022-09-01 | 24.72 | $23.66 | 794614 |
| 2022-08-31 | 24.83 | $23.92 | 499000 |
| 2022-08-30 | 24.92 | $24.15 | 638890 |
| 2022-08-29 | 25.00 | $24.53 | 549200 |
| 2022-08-26 | 25.05 | $24.72 | 363400 |
| 2022-08-25 | 25.09 | $25.47 | 343638 |
| 2022-08-24 | 25.05 | $25.05 | 382012 |
| 2022-08-23 | 25.05 | $24.96 | 585028 |
| 2022-08-22 | 25.06 | $24.97 | 297014 |
| 2022-08-19 | 25.07 | $25.51 | 371200 |
| 2022-08-18 | 25.02 | $25.98 | 332400 |
| 2022-08-17 | 24.92 | $25.76 | 397814 |
| 2022-08-16 | 24.83 | $26.12 | 528036 |
| 2022-08-15 | 24.69 | $25.94 | 492200 |
| 2022-08-12 | 24.56 | $25.89 | 503028 |
| 2022-08-11 | 24.42 | $25.49 | 351800 |
| 2022-08-10 | 24.31 | $25.28 | 323600 |
| 2022-08-09 | 24.21 | $24.71 | 336600 |
| 2022-08-08 | 24.15 | $24.96 | 324400 |
| 2022-08-05 | 24.07 | $24.73 | 334816 |
| 2022-08-04 | 24.00 | $24.66 | 321400 |
| 2022-08-03 | 23.93 | $24.82 | 575698 |
| 2022-08-02 | 23.84 | $24.62 | 427600 |
| 2022-08-01 | 23.75 | $24.81 | 592438 |
| 2022-07-29 | 23.64 | $24.78 | 551200 |
| 2022-07-28 | 23.52 | $24.57 | 334400 |
| 2022-07-27 | 23.41 | $24.27 | 341074 |
| 2022-07-26 | 23.32 | $23.76 | 562800 |
| 2022-07-25 | 23.28 | $23.92 | 423800 |
| 2022-07-22 | 23.21 | $23.72 | 341456 |
| 2022-07-21 | 23.15 | $23.92 | 297430 |
| 2022-07-20 | 23.07 | $23.88 | 347800 |
| 2022-07-19 | 22.99 | $23.61 | 590634 |
| 2022-07-18 | 22.92 | $22.79 | 953400 |
| 2022-07-15 | 22.94 | $22.75 | 506800 |
| 2022-07-14 | 22.96 | $22.31 | 3.0M |
| 2022-07-13 | 23.02 | $22.55 | 1.4M |
| 2022-07-12 | 23.07 | $22.60 | 452600 |
| 2022-07-11 | 23.12 | $22.63 | 1.9M |
| 2022-07-08 | 23.18 | $22.94 | 406600 |
| 2022-07-07 | 23.20 | $23.04 | 304800 |
| 2022-07-06 | 23.22 | $22.59 | 414238 |
| 2022-07-05 | 23.29 | $22.82 | 936258 |
| 2022-07-01 | 23.33 | $22.91 | 829600 |
| 2022-06-30 | 23.38 | $22.63 | 1.2M |
| 2022-06-29 | 23.46 | $22.80 | 1.2M |
| 2022-06-28 | 23.53 | $23.06 | 758800 |
| 2022-06-27 | 23.58 | $23.39 | 985600 |
| 2022-06-24 | 23.60 | $23.23 | 687228 |
| 2022-06-23 | 23.63 | $22.45 | 843600 |
| 2022-06-22 | 23.76 | $22.38 | 587200 |
| 2022-06-21 | 23.90 | $22.58 | 867000 |
| 2022-06-17 | 24.04 | $22.26 | 619620 |
| 2022-06-16 | 24.23 | $22.14 | 3.8M |
| 2022-06-15 | 24.45 | $23.29 | 639664 |
| 2022-06-14 | 24.57 | $23.03 | 1.9M |
| 2022-06-13 | 24.74 | $23.08 | 6.2M |
| 2022-06-10 | 24.91 | $24.24 | 3.8M |
| 2022-06-09 | 24.98 | $24.90 | 416600 |
| 2022-06-08 | 24.99 | $25.36 | 261622 |
| 2022-06-07 | 24.95 | $25.78 | 396692 |
| 2022-06-06 | 24.86 | $25.50 | 348200 |
| 2022-06-03 | 24.80 | $25.33 | 1.2M |
| 2022-06-02 | 24.74 | $25.54 | 421208 |
| 2022-06-01 | 24.65 | $25.08 | 807200 |
| 2022-05-31 | 24.61 | $25.14 | 670684 |
| 2022-05-27 | 24.55 | $25.38 | 496000 |
| 2022-05-26 | 24.47 | $24.82 | 1.2M |
| 2022-05-25 | 24.43 | $24.32 | 514400 |
| 2022-05-24 | 24.44 | $23.78 | 1.2M |
| 2022-05-23 | 24.51 | $24.06 | 1.1M |
| 2022-05-20 | 24.56 | $23.79 | 526892 |
| 2022-05-19 | 24.64 | $23.93 | 896600 |
| 2022-05-18 | 24.71 | $24.00 | 498800 |
| 2022-05-17 | 24.79 | $24.77 | 475400 |
| 2022-05-16 | 24.79 | $24.06 | 752616 |
| 2022-05-13 | 24.87 | $24.16 | 616800 |
| 2022-05-12 | 24.94 | $23.56 | 1.6M |
| 2022-05-11 | 25.09 | $23.37 | 948200 |
| 2022-05-10 | 25.27 | $23.73 | 923610 |
| 2022-05-09 | 25.43 | $23.83 | 2.0M |
| 2022-05-06 | 25.60 | $24.72 | 1.9M |
| 2022-05-05 | 25.69 | $24.99 | 940600 |
| 2022-05-04 | 25.77 | $25.85 | 535810 |
| 2022-05-03 | 25.76 | $25.23 | 622200 |
| 2022-05-02 | 25.82 | $24.97 | 2.5M |
| 2022-04-29 | 25.90 | $24.87 | 7.7M |
| 2022-04-28 | 26.01 | $25.61 | 12.5M |
| 2022-04-27 | 26.06 | $25.10 | 14.8M |
| 2022-04-26 | 26.16 | $25.08 | 4.0M |
| 2022-04-25 | 26.27 | $25.74 | 1.1M |
| 2022-04-22 | 26.33 | $25.67 | 297000 |
| 2022-04-21 | 26.39 | $26.40 | 285650 |
| 2022-04-20 | 26.39 | $26.84 | 247400 |
| 2022-04-19 | 26.35 | $26.68 | 264256 |
| 2022-04-18 | 26.31 | $26.19 | 364600 |
| 2022-04-14 | 26.33 | $26.22 | 246600 |
| 2022-04-13 | 26.34 | $26.34 | 264210 |
| 2022-04-12 | 26.34 | $25.86 | 278212 |
| 2022-04-11 | 26.39 | $25.74 | 260000 |
| 2022-04-08 | 26.45 | $25.89 | 273400 |
| 2022-04-07 | 26.51 | $25.90 | 247634 |
| 2022-04-06 | 26.58 | $25.99 | 542600 |
| 2022-04-05 | 26.64 | $26.32 | 298298 |
| 2022-04-04 | 26.67 | $26.85 | 312800 |
| 2022-04-01 | 26.65 | $26.91 | 444872 |
| 2022-03-31 | 26.63 | $26.73 | 333400 |
| 2022-03-30 | 26.62 | $27.03 | 317600 |
| 2022-03-29 | 26.57 | $27.45 | 369400 |
| 2022-03-28 | 26.48 | $26.85 | 244892 |
| 2022-03-25 | 26.44 | $26.96 | 244462 |
| 2022-03-24 | 26.39 | $26.72 | 280200 |
| 2022-03-23 | 26.35 | $26.51 | 308400 |
| 2022-03-22 | 26.34 | $26.94 | 267800 |
| 2022-03-21 | 26.27 | $26.79 | 267890 |
| 2022-03-18 | 26.22 | $26.87 | 343248 |
| 2022-03-17 | 26.15 | $26.72 | 254654 |
| 2022-03-16 | 26.09 | $26.50 | 328400 |
| 2022-03-15 | 26.05 | $25.89 | 384000 |
| 2022-03-14 | 26.06 | $25.56 | 242232 |
| 2022-03-11 | 26.11 | $25.85 | 411400 |
| 2022-03-10 | 26.14 | $26.07 | 273000 |
| 2022-03-09 | 26.15 | $26.06 | 373800 |
| 2022-03-08 | 26.16 | $25.52 | 355602 |
| 2022-03-07 | 26.23 | $25.40 | 443800 |
| 2022-03-04 | 26.31 | $26.16 | 542600 |
| 2022-03-03 | 26.33 | $26.54 | 353050 |
| 2022-03-02 | 26.31 | $26.69 | 464000 |
| 2022-03-01 | 26.27 | $25.95 | 474080 |
| 2022-02-28 | 26.30 | $26.53 | 487208 |
| 2022-02-25 | 26.28 | $26.49 | 643200 |
| 2022-02-24 | 26.26 | $25.82 | 1.5M |
| 2022-02-23 | 26.30 | $25.50 | 439626 |
| 2022-02-22 | 26.39 | $25.87 | 523628 |
| 2022-02-18 | 26.44 | $26.22 | 376036 |
| 2022-02-17 | 26.46 | $26.38 | 322600 |
| 2022-02-16 | 26.47 | $26.85 | 376800 |
| 2022-02-15 | 26.43 | $26.78 | 397458 |
| 2022-02-14 | 26.40 | $26.16 | 861890 |
| 2022-02-11 | 26.42 | $26.27 | 498800 |
| 2022-02-10 | 26.44 | $26.45 | 458264 |
| 2022-02-09 | 26.44 | $26.79 | 435200 |
| 2022-02-08 | 26.40 | $26.43 | 452000 |
| 2022-02-07 | 26.39 | $26.01 | 366250 |
| 2022-02-04 | 26.43 | $25.96 | 378800 |
| 2022-02-03 | 26.48 | $25.95 | 419200 |
| 2022-02-02 | 26.54 | $26.34 | 450200 |
| 2022-02-01 | 26.56 | $26.41 | 599682 |
| 2022-01-31 | 26.58 | $26.14 | 447400 |
| 2022-01-28 | 26.62 | $25.63 | 1.3M |
| 2022-01-27 | 26.73 | $25.28 | 548058 |
| 2022-01-26 | 26.88 | $25.65 | 557838 |
| 2022-01-25 | 27.01 | $25.97 | 657600 |
| 2022-01-24 | 27.12 | $26.25 | 2.3M |
| 2022-01-21 | 27.21 | $25.81 | 1.9M |
| 2022-01-20 | 27.36 | $26.20 | 459062 |
| 2022-01-19 | 27.48 | $26.72 | 561200 |
| 2022-01-18 | 27.56 | $27.11 | 489800 |
| 2022-01-14 | 27.61 | $27.66 | 381074 |
| 2022-01-13 | 27.60 | $27.68 | 344098 |
| 2022-01-12 | 27.60 | $27.70 | 503600 |
| 2022-01-11 | 27.59 | $27.74 | 1.1M |
| 2022-01-10 | 27.57 | $27.50 | 896600 |
| 2022-01-07 | 27.58 | $27.64 | 491466 |
| 2022-01-06 | 27.57 | $27.83 | 314860 |
| 2022-01-05 | 27.54 | $27.66 | 321200 |
| 2022-01-04 | 27.53 | $28.25 | 289816 |
| 2022-01-03 | 27.46 | $27.99 | 336000 |
| 2021-12-31 | 27.40 | $27.81 | 292692 |
| 2021-12-30 | 27.36 | $27.78 | 271298 |
| 2021-12-29 | 27.31 | $27.85 | 303252 |
| 2021-12-28 | 27.25 | $27.76 | 333252 |
| 2021-12-27 | 27.20 | $27.76 | 364406 |
| 2021-12-23 | 27.14 | $27.42 | 246022 |
| 2021-12-22 | 27.11 | $27.24 | 222600 |
| 2021-12-21 | 27.10 | $26.97 | 427228 |
| 2021-12-20 | 27.11 | $26.19 | 751600 |
| 2021-12-17 | 27.21 | $26.63 | 530078 |
| 2021-12-16 | 27.27 | $26.63 | 553600 |
| 2021-12-15 | 27.34 | $26.98 | 514886 |
| 2021-12-14 | 27.38 | $26.66 | 574800 |
| 2021-12-13 | 27.45 | $26.85 | 351674 |
| 2021-12-10 | 27.52 | $27.25 | 353632 |
| 2021-12-09 | 27.54 | $27.23 | 298262 |
| 2021-12-08 | 27.58 | $27.62 | 286446 |
| 2021-12-07 | 27.57 | $27.60 | 491810 |
| 2021-12-06 | 27.57 | $27.21 | 301606 |
| 2021-12-03 | 27.61 | $26.60 | 338000 |
| 2021-12-02 | 27.71 | $26.90 | 440000 |
| 2021-12-01 | 27.80 | $26.16 | 406294 |
| 2021-11-30 | 27.97 | $26.58 | 542878 |
| 2021-11-29 | 28.12 | $27.30 | 315002 |
| 2021-11-26 | 28.20 | $27.30 | 642400 |
| 2021-11-24 | 28.30 | $28.32 | 287800 |
| 2021-11-23 | 28.30 | $28.41 | 328856 |
| 2021-11-22 | 28.29 | $28.35 | 372400 |
| 2021-11-19 | 28.28 | $28.16 | 364634 |
| 2021-11-18 | 28.29 | $28.48 | 406874 |
| 2021-11-17 | 28.27 | $28.56 | 304872 |
| 2021-11-16 | 28.24 | $28.83 | 241324 |
| 2021-11-15 | 28.18 | $28.82 | 372654 |
| 2021-11-12 | 28.11 | $28.80 | 200606 |
| 2021-11-11 | 28.04 | $28.76 | 229208 |
| 2021-11-10 | 27.96 | $28.53 | 262458 |
| 2021-11-09 | 27.90 | $28.84 | 317204 |
| 2021-11-08 | 27.81 | $28.88 | 436000 |
| 2021-11-05 | 27.69 | $28.89 | 502600 |
| 2021-11-04 | 27.57 | $28.35 | 352486 |
| 2021-11-03 | 27.48 | $28.47 | 446050 |
| 2021-11-02 | 27.38 | $28.01 | 522400 |
| 2021-11-01 | 27.31 | $28.06 | 330080 |
| 2021-10-29 | 27.24 | $27.40 | 224200 |
| 2021-10-28 | 27.22 | $27.46 | 351614 |
| 2021-10-27 | 27.19 | $27.03 | 314482 |
| 2021-10-26 | 27.21 | $27.59 | 298416 |
| 2021-10-25 | 27.17 | $27.80 | 271016 |
| 2021-10-22 | 27.10 | $27.60 | 233826 |
| 2021-10-21 | 27.05 | $27.56 | 245000 |
| 2021-10-20 | 27.00 | $27.54 | 273600 |
| 2021-10-19 | 26.94 | $27.31 | 424428 |
| 2021-10-18 | 26.90 | $27.31 | 257090 |
| 2021-10-15 | 26.86 | $27.27 | 488610 |
| 2021-10-14 | 26.81 | $27.29 | 223694 |
| 2021-10-13 | 26.76 | $26.92 | 235200 |
| 2021-10-12 | 26.75 | $26.91 | 173200 |
| 2021-10-11 | 26.73 | $26.83 | 220400 |
| 2021-10-08 | 26.72 | $27.00 | 206200 |
| 2021-10-07 | 26.69 | $27.12 | 223468 |
| 2021-10-06 | 26.65 | $26.74 | 219848 |
| 2021-10-05 | 26.64 | $26.89 | 297800 |
| 2021-10-04 | 26.61 | $26.83 | 236000 |
| 2021-10-01 | 26.59 | $26.88 | 335600 |
| 2021-09-30 | 26.56 | $26.34 | 238200 |
| 2021-09-29 | 26.58 | $26.75 | 279410 |
| 2021-09-28 | 26.56 | $26.72 | 280018 |
| 2021-09-27 | 26.54 | $27.08 | 292226 |
| 2021-09-24 | 26.49 | $26.64 | 249600 |
| 2021-09-23 | 26.47 | $26.64 | 217020 |
| 2021-09-22 | 26.45 | $26.18 | 214200 |
| 2021-09-21 | 26.48 | $25.86 | 273800 |
| 2021-09-20 | 26.55 | $25.93 | 561628 |
| 2021-09-17 | 26.61 | $26.33 | 219000 |
| 2021-09-16 | 26.64 | $26.46 | 344694 |
| 2021-09-15 | 26.66 | $26.57 | 253424 |
| 2021-09-14 | 26.67 | $26.27 | 265600 |
| 2021-09-13 | 26.71 | $26.63 | 367810 |
| 2021-09-10 | 26.72 | $26.37 | 292200 |
| 2021-09-09 | 26.76 | $26.66 | 235064 |
| 2021-09-08 | 26.77 | $26.67 | 355670 |
| 2021-09-07 | 26.78 | $26.88 | 274694 |
| 2021-09-03 | 26.77 | $27.10 | 223200 |
| 2021-09-02 | 26.74 | $27.23 | 243400 |
| 2021-09-01 | 26.68 | $27.11 | 305292 |
| 2021-08-31 | 26.64 | $27.01 | 274672 |
| 2021-08-30 | 26.60 | $27.06 | 237870 |
| 2021-08-27 | 26.55 | $27.19 | 284200 |
| 2021-08-26 | 26.48 | $26.55 | 299400 |
| 2021-08-25 | 26.48 | $26.88 | 259240 |
| 2021-08-24 | 26.43 | $26.73 | 258404 |
| 2021-08-23 | 26.40 | $26.43 | 334850 |
| 2021-08-20 | 26.40 | $26.10 | 296646 |
| 2021-08-19 | 26.43 | $25.74 | 398446 |
| 2021-08-18 | 26.51 | $26.03 | 307000 |
| 2021-08-17 | 26.56 | $26.24 | 303282 |
| 2021-08-16 | 26.59 | $26.61 | 285456 |
| 2021-08-13 | 26.59 | $26.75 | 330600 |
| 2021-08-12 | 26.57 | $26.89 | 237200 |
| 2021-08-11 | 26.54 | $26.98 | 267600 |
| 2021-08-10 | 26.49 | $26.74 | 242064 |
| 2021-08-09 | 26.46 | $26.44 | 271600 |
| 2021-08-06 | 26.46 | $26.69 | 271848 |
| 2021-08-05 | 26.44 | $26.41 | 274400 |
| 2021-08-04 | 26.44 | $26.00 | 259620 |
| 2021-08-03 | 26.49 | $26.54 | 351000 |
| 2021-08-02 | 26.48 | $26.37 | 244000 |
| 2021-07-30 | 26.50 | $26.50 | 271800 |
| 2021-07-29 | 26.50 | $26.67 | 227600 |
| 2021-07-28 | 26.48 | $26.39 | 219024 |
| 2021-07-27 | 26.49 | $26.21 | 237608 |
| 2021-07-26 | 26.52 | $26.45 | 252000 |
| 2021-07-23 | 26.52 | $26.21 | 255800 |
| 2021-07-22 | 26.56 | $26.00 | 266064 |
| 2021-07-21 | 26.62 | $26.43 | 272838 |
| 2021-07-20 | 26.63 | $25.99 | 379076 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.52
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.98
Average
27.70
Maximum
37.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.52 | $37.65 | 323938 |
| 2026-07-16 | 37.49 | $37.90 | 380000 |
| 2026-07-15 | 37.44 | $37.56 | 357807 |
| 2026-07-14 | 37.42 | $37.41 | 519723 |
| 2026-07-13 | 37.41 | $37.32 | 416348 |
| 2026-07-10 | 37.40 | $37.43 | 494841 |
| 2026-07-09 | 37.38 | $37.36 | 297100 |
| 2026-07-08 | 37.37 | $36.89 | 377204 |
| 2026-07-07 | 37.39 | $37.28 | 441309 |
| 2026-07-06 | 37.37 | $37.68 | 340900 |
| 2026-07-02 | 37.30 | $37.62 | 382300 |
| 2026-07-01 | 37.23 | $37.92 | 606500 |
| 2026-06-30 | 37.13 | $38.06 | 602200 |
| 2026-06-29 | 37.00 | $37.82 | 643600 |
| 2026-06-26 | 36.89 | $37.74 | 732917 |
| 2026-06-25 | 36.78 | $37.46 | 716151 |
| 2026-06-24 | 36.69 | $37.10 | 716500 |
| 2026-06-23 | 36.64 | $36.81 | 441900 |
| 2026-06-22 | 36.60 | $36.98 | 385011 |
| 2026-06-18 | 36.54 | $36.98 | 345544 |
| 2026-06-17 | 36.47 | $36.44 | 541600 |
| 2026-06-16 | 36.45 | $37.01 | 508009 |
| 2026-06-15 | 36.36 | $37.23 | 496100 |
| 2026-06-12 | 36.24 | $37.21 | 787625 |
| 2026-06-11 | 36.11 | $36.86 | 754986 |
| 2026-06-10 | 36.01 | $35.97 | 612632 |
| 2026-06-09 | 35.99 | $36.27 | 989000 |
| 2026-06-08 | 35.93 | $35.98 | 423331 |
| 2026-06-05 | 35.91 | $35.75 | 483544 |
| 2026-06-04 | 35.91 | $36.49 | 397907 |
| 2026-06-03 | 35.84 | $36.13 | 648300 |
| 2026-06-02 | 35.80 | $36.50 | 594700 |
| 2026-06-01 | 35.72 | $36.12 | 599000 |
| 2026-05-29 | 35.67 | $36.11 | 459304 |
| 2026-05-28 | 35.62 | $36.34 | 390710 |
| 2026-05-27 | 35.55 | $36.28 | 837201 |
| 2026-05-26 | 35.47 | $36.22 | 1.1M |
| 2026-05-22 | 35.40 | $35.70 | 522207 |
| 2026-05-21 | 35.38 | $35.43 | 590330 |
| 2026-05-20 | 35.38 | $35.27 | 601904 |
| 2026-05-19 | 35.40 | $34.61 | 527600 |
| 2026-05-18 | 35.48 | $34.96 | 501979 |
| 2026-05-15 | 35.54 | $34.89 | 567412 |
| 2026-05-14 | 35.60 | $35.44 | 550600 |
| 2026-05-13 | 35.61 | $35.29 | 459401 |
| 2026-05-12 | 35.62 | $35.42 | 39.9M |
| 2026-05-11 | 35.62 | $35.82 | 702265 |
| 2026-05-08 | 35.58 | $36.02 | 775800 |
| 2026-05-07 | 35.51 | $35.83 | 481928 |
| 2026-05-06 | 35.45 | $36.17 | 1.1M |
| 2026-05-05 | 35.34 | $35.83 | 510700 |
| 2026-05-04 | 35.25 | $35.32 | 644224 |
| 2026-05-01 | 35.20 | $35.72 | 795800 |
| 2026-04-30 | 35.10 | $35.61 | 675400 |
| 2026-04-29 | 35.00 | $35.05 | 641102 |
| 2026-04-28 | 34.93 | $35.36 | 550500 |
| 2026-04-27 | 34.82 | $35.56 | 626600 |
| 2026-04-24 | 34.67 | $35.50 | 400700 |
| 2026-04-23 | 34.51 | $35.33 | 653122 |
| 2026-04-22 | 34.36 | $35.36 | 630900 |
| 2026-04-21 | 34.19 | $35.33 | 1.0M |
| 2026-04-20 | 34.01 | $35.65 | 640700 |
| 2026-04-17 | 33.78 | $35.42 | 907608 |
| 2026-04-16 | 33.55 | $34.69 | 628755 |
| 2026-04-15 | 33.39 | $34.54 | 727400 |
| 2026-04-14 | 33.22 | $34.56 | 719900 |
| 2026-04-13 | 33.05 | $34.37 | 834254 |
| 2026-04-10 | 32.88 | $33.98 | 428000 |
| 2026-04-09 | 32.74 | $34.08 | 543700 |
| 2026-04-08 | 32.59 | $33.94 | 703850 |
| 2026-04-07 | 32.44 | $32.97 | 966200 |
| 2026-04-06 | 32.39 | $32.95 | 964200 |
| 2026-04-02 | 32.34 | $32.78 | 941746 |
| 2026-04-01 | 32.31 | $32.63 | 963650 |
| 2026-03-31 | 32.30 | $32.43 | 1.0M |
| 2026-03-30 | 32.32 | $31.61 | 958400 |
| 2026-03-27 | 32.43 | $31.85 | 848749 |
| 2026-03-26 | 32.53 | $32.34 | 770037 |
| 2026-03-25 | 32.60 | $32.79 | 584500 |
| 2026-03-24 | 32.63 | $32.60 | 663116 |
| 2026-03-23 | 32.69 | $32.29 | 904300 |
| 2026-03-20 | 32.79 | $31.65 | 1.4M |
| 2026-03-19 | 32.96 | $32.33 | 994800 |
| 2026-03-18 | 33.08 | $32.20 | 480800 |
| 2026-03-17 | 33.22 | $32.57 | 769100 |
| 2026-03-16 | 33.34 | $32.25 | 487712 |
| 2026-03-13 | 33.50 | $32.01 | 654428 |
| 2026-03-12 | 33.69 | $32.13 | 772893 |
| 2026-03-11 | 33.89 | $32.80 | 803460 |
| 2026-03-10 | 34.03 | $32.93 | 543221 |
| 2026-03-09 | 34.16 | $33.09 | 1.5M |
| 2026-03-06 | 34.29 | $32.94 | 659362 |
| 2026-03-05 | 34.44 | $33.77 | 1.0M |
| 2026-03-04 | 34.51 | $34.37 | 652556 |
| 2026-03-03 | 34.53 | $34.19 | 753738 |
| 2026-03-02 | 34.55 | $34.62 | 623377 |
| 2026-02-27 | 34.53 | $34.41 | 532000 |
| 2026-02-26 | 34.53 | $34.77 | 594709 |
| 2026-02-25 | 34.48 | $34.57 | 492845 |
| 2026-02-24 | 34.45 | $34.42 | 430845 |
| 2026-02-23 | 34.43 | $34.13 | 750900 |
| 2026-02-20 | 34.44 | $34.88 | 817827 |
| 2026-02-19 | 34.37 | $34.63 | 462141 |
| 2026-02-18 | 34.32 | $34.65 | 797209 |
| 2026-02-17 | 34.27 | $34.50 | 627400 |
| 2026-02-13 | 34.22 | $34.58 | 496900 |
| 2026-02-12 | 34.17 | $34.20 | 1.0M |
| 2026-02-11 | 34.15 | $34.87 | 579800 |
| 2026-02-10 | 34.05 | $34.92 | 783280 |
| 2026-02-09 | 33.95 | $34.91 | 679900 |
| 2026-02-06 | 33.84 | $34.82 | 537708 |
| 2026-02-05 | 33.73 | $33.85 | 567200 |
| 2026-02-04 | 33.70 | $34.16 | 1.3M |
| 2026-02-03 | 33.64 | $33.82 | 604723 |
| 2026-02-02 | 33.61 | $33.69 | 699535 |
| 2026-01-30 | 33.58 | $33.35 | 871340 |
| 2026-01-29 | 33.57 | $33.58 | 556810 |
| 2026-01-28 | 33.53 | $33.40 | 736301 |
| 2026-01-27 | 33.50 | $33.63 | 502743 |
| 2026-01-26 | 33.44 | $33.67 | 574410 |
| 2026-01-23 | 33.38 | $33.70 | 596200 |
| 2026-01-22 | 33.30 | $34.20 | 819300 |
| 2026-01-21 | 33.16 | $34.17 | 1.1M |
| 2026-01-20 | 33.02 | $33.36 | 1.1M |
| 2026-01-16 | 32.94 | $33.88 | 759000 |
| 2026-01-15 | 32.81 | $33.98 | 707900 |
| 2026-01-14 | 32.66 | $33.51 | 839800 |
| 2026-01-13 | 32.54 | $33.40 | 765053 |
| 2026-01-12 | 32.44 | $33.38 | 905632 |
| 2026-01-09 | 32.32 | $33.33 | 3.9M |
| 2026-01-08 | 32.21 | $33.04 | 613600 |
| 2026-01-07 | 32.13 | $32.60 | 641600 |
| 2026-01-06 | 32.07 | $32.84 | 1.1M |
| 2026-01-05 | 32.00 | $32.29 | 917220 |
| 2026-01-02 | 31.97 | $31.82 | 1.0M |
| 2025-12-31 | 31.98 | $31.51 | 683020 |
| 2025-12-30 | 32.03 | $31.86 | 529200 |
| 2025-12-29 | 32.04 | $31.93 | 514333 |
| 2025-12-26 | 32.04 | $32.12 | 428709 |
| 2025-12-24 | 32.02 | $32.13 | 495347 |
| 2025-12-23 | 32.00 | $32.02 | 720018 |
| 2025-12-22 | 31.98 | $32.18 | 668744 |
| 2025-12-19 | 31.94 | $32.01 | 634115 |
| 2025-12-18 | 31.89 | $31.93 | 744600 |
| 2025-12-17 | 31.85 | $31.81 | 746839 |
| 2025-12-16 | 31.81 | $31.95 | 922200 |
| 2025-12-15 | 31.74 | $32.15 | 967300 |
| 2025-12-12 | 31.65 | $32.22 | 721400 |
| 2025-12-11 | 31.54 | $32.63 | 801000 |
| 2025-12-10 | 31.39 | $32.32 | 1.0M |
| 2025-12-09 | 31.26 | $31.85 | 645000 |
| 2025-12-08 | 31.16 | $31.69 | 807330 |
| 2025-12-05 | 31.08 | $31.85 | 688700 |
| 2025-12-04 | 30.98 | $31.80 | 516341 |
| 2025-12-03 | 30.87 | $31.83 | 697805 |
| 2025-12-02 | 30.76 | $31.47 | 524510 |
| 2025-12-01 | 30.68 | $31.52 | 664300 |
| 2025-11-28 | 30.59 | $31.63 | 563741 |
| 2025-11-26 | 30.48 | $31.54 | 581732 |
| 2025-11-25 | 30.38 | $31.30 | 834300 |
| 2025-11-24 | 30.30 | $30.57 | 704222 |
| 2025-11-21 | 30.29 | $30.24 | 1.5M |
| 2025-11-20 | 30.32 | $29.34 | 786900 |
| 2025-11-19 | 30.45 | $29.75 | 947120 |
| 2025-11-18 | 30.54 | $29.80 | 1.3M |
| 2025-11-17 | 30.64 | $29.71 | 1.0M |
| 2025-11-14 | 30.75 | $30.37 | 1.1M |
| 2025-11-13 | 30.80 | $30.46 | 1.2M |
| 2025-11-12 | 30.84 | $31.02 | 903600 |
| 2025-11-11 | 30.82 | $30.98 | 683462 |
| 2025-11-10 | 30.81 | $30.88 | 1.0M |
| 2025-11-07 | 30.81 | $30.62 | 1.0M |
| 2025-11-06 | 30.83 | $30.40 | 781773 |
| 2025-11-05 | 30.87 | $30.74 | 826900 |
| 2025-11-04 | 30.88 | $30.33 | 779914 |
| 2025-11-03 | 30.93 | $30.70 | 794021 |
| 2025-10-31 | 30.95 | $30.67 | 1.2M |
| 2025-10-30 | 30.98 | $30.59 | 1.1M |
| 2025-10-29 | 31.02 | $30.86 | 987729 |
| 2025-10-28 | 31.03 | $31.29 | 594200 |
| 2025-10-27 | 31.00 | $31.55 | 655100 |
| 2025-10-24 | 30.95 | $31.51 | 723020 |
| 2025-10-23 | 30.90 | $31.27 | 918311 |
| 2025-10-22 | 30.87 | $30.94 | 1.5M |
| 2025-10-21 | 30.87 | $31.11 | 1.1M |
| 2025-10-20 | 30.86 | $31.03 | 581100 |
| 2025-10-17 | 30.85 | $30.57 | 759100 |
| 2025-10-16 | 30.90 | $30.53 | 784103 |
| 2025-10-15 | 30.95 | $30.93 | 962411 |
| 2025-10-14 | 30.97 | $30.83 | 811834 |
| 2025-10-13 | 31.01 | $30.38 | 649236 |
| 2025-10-10 | 31.09 | $29.85 | 1.0M |
| 2025-10-09 | 31.23 | $30.84 | 605900 |
| 2025-10-08 | 31.28 | $31.23 | 551921 |
| 2025-10-07 | 31.29 | $30.98 | 1.1M |
| 2025-10-06 | 31.32 | $31.36 | 1.1M |
| 2025-10-03 | 31.33 | $31.43 | 860746 |
| 2025-10-02 | 31.32 | $31.27 | 713705 |
| 2025-10-01 | 31.33 | $31.26 | 802200 |
| 2025-09-30 | 31.34 | $31.16 | 1.5M |
| 2025-09-29 | 31.36 | $31.14 | 1.0M |
| 2025-09-26 | 31.38 | $31.23 | 865329 |
| 2025-09-25 | 31.40 | $30.93 | 1.1M |
| 2025-09-24 | 31.44 | $31.14 | 734400 |
| 2025-09-23 | 31.46 | $31.43 | 903241 |
| 2025-09-22 | 31.46 | $31.52 | 1.2M |
| 2025-09-19 | 31.44 | $31.52 | 691810 |
| 2025-09-18 | 31.42 | $31.93 | 1.2M |
| 2025-09-17 | 31.34 | $31.43 | 1.4M |
| 2025-09-16 | 31.31 | $31.41 | 1.3M |
| 2025-09-15 | 31.28 | $31.50 | 1.2M |
| 2025-09-12 | 31.23 | $31.44 | 1.0M |
| 2025-09-11 | 31.19 | $31.86 | 1.2M |
| 2025-09-10 | 31.09 | $31.15 | 1.2M |
| 2025-09-09 | 31.06 | $31.24 | 1.5M |
| 2025-09-08 | 31.01 | $31.54 | 910000 |
| 2025-09-05 | 30.93 | $31.53 | 1.1M |
| 2025-09-04 | 30.83 | $31.38 | 775800 |
| 2025-09-03 | 30.74 | $30.93 | 986626 |
| 2025-09-02 | 30.68 | $30.98 | 928200 |
| 2025-08-29 | 30.61 | $31.17 | 1.1M |
| 2025-08-28 | 30.51 | $31.29 | 3.0M |
| 2025-08-27 | 30.39 | $31.31 | 1.1M |
| 2025-08-26 | 30.26 | $31.07 | 800231 |
| 2025-08-25 | 30.14 | $30.95 | 1.7M |
| 2025-08-22 | 30.04 | $31.19 | 1.8M |
| 2025-08-21 | 29.90 | $30.06 | 707300 |
| 2025-08-20 | 29.87 | $30.11 | 997500 |
| 2025-08-19 | 29.84 | $30.30 | 773931 |
| 2025-08-18 | 29.79 | $30.25 | 1.4M |
| 2025-08-15 | 29.73 | $30.18 | 984100 |
| 2025-08-14 | 29.68 | $30.33 | 950615 |
| 2025-08-13 | 29.62 | $30.70 | 1.5M |
| 2025-08-12 | 29.51 | $30.09 | 959114 |
| 2025-08-11 | 29.45 | $29.24 | 1.3M |
| 2025-08-08 | 29.48 | $29.32 | 1.0M |
| 2025-08-07 | 29.50 | $29.32 | 1.0M |
| 2025-08-06 | 29.52 | $29.35 | 984945 |
| 2025-08-05 | 29.55 | $29.41 | 758539 |
| 2025-08-04 | 29.56 | $29.30 | 1.1M |
| 2025-08-01 | 29.59 | $28.75 | 869636 |
| 2025-07-31 | 29.68 | $29.21 | 1.0M |
| 2025-07-30 | 29.72 | $29.59 | 1.2M |
| 2025-07-29 | 29.73 | $29.85 | 997200 |
| 2025-07-28 | 29.70 | $29.98 | 1.2M |
| 2025-07-25 | 29.66 | $30.02 | 808241 |
| 2025-07-24 | 29.60 | $29.82 | 1.6M |
| 2025-07-23 | 29.56 | $30.20 | 1.1M |
| 2025-07-22 | 29.47 | $29.84 | 1.1M |
| 2025-07-21 | 29.41 | $29.43 | 1.2M |
| 2025-07-18 | 29.39 | $29.45 | 1.2M |
| 2025-07-17 | 29.35 | $29.59 | 986518 |
| 2025-07-16 | 29.29 | $29.31 | 836600 |
| 2025-07-15 | 29.25 | $29.09 | 710540 |
| 2025-07-14 | 29.23 | $29.68 | 932436 |
| 2025-07-11 | 29.15 | $29.65 | 939738 |
| 2025-07-10 | 29.06 | $29.94 | 1.1M |
| 2025-07-09 | 28.94 | $29.70 | 652533 |
| 2025-07-08 | 28.83 | $29.55 | 1.1M |
| 2025-07-07 | 28.73 | $29.29 | 1.0M |
| 2025-07-03 | 28.66 | $29.77 | 966803 |
| 2025-07-02 | 28.52 | $29.58 | 993045 |
| 2025-07-01 | 28.40 | $29.19 | 1.1M |
| 2025-06-30 | 28.30 | $28.65 | 1.1M |
| 2025-06-27 | 28.25 | $28.69 | 910400 |
| 2025-06-26 | 28.20 | $28.61 | 663907 |
| 2025-06-25 | 28.14 | $28.22 | 772500 |
| 2025-06-24 | 28.12 | $28.54 | 803400 |
| 2025-06-23 | 28.07 | $28.28 | 608500 |
| 2025-06-20 | 28.04 | $27.98 | 530823 |
| 2025-06-18 | 28.03 | $27.98 | 646418 |
| 2025-06-17 | 28.02 | $27.88 | 730100 |
| 2025-06-16 | 28.02 | $28.16 | 549600 |
| 2025-06-13 | 28.00 | $27.83 | 630642 |
| 2025-06-12 | 28.02 | $28.33 | 654655 |
| 2025-06-11 | 27.98 | $28.38 | 599200 |
| 2025-06-10 | 27.94 | $28.53 | 697907 |
| 2025-06-09 | 27.88 | $28.39 | 548600 |
| 2025-06-06 | 27.83 | $28.21 | 564934 |
| 2025-06-05 | 27.79 | $27.84 | 795200 |
| 2025-06-04 | 27.78 | $27.86 | 524400 |
| 2025-06-03 | 27.77 | $27.94 | 550706 |
| 2025-06-02 | 27.74 | $27.56 | 608600 |
| 2025-05-30 | 27.75 | $27.61 | 767900 |
| 2025-05-29 | 27.74 | $27.73 | 724300 |
| 2025-05-28 | 27.72 | $27.63 | 916000 |
| 2025-05-27 | 27.70 | $27.97 | 789800 |
| 2025-05-23 | 27.64 | $27.29 | 564500 |
| 2025-05-22 | 27.64 | $27.38 | 863331 |
| 2025-05-21 | 27.62 | $27.40 | 495444 |
| 2025-05-20 | 27.60 | $28.19 | 569300 |
| 2025-05-19 | 27.48 | $28.30 | 607005 |
| 2025-05-16 | 27.35 | $28.44 | 529700 |
| 2025-05-15 | 27.18 | $28.24 | 1.3M |
| 2025-05-14 | 27.01 | $28.08 | 905621 |
| 2025-05-13 | 26.85 | $28.28 | 700140 |
| 2025-05-12 | 26.66 | $28.14 | 3.4M |
| 2025-05-09 | 26.47 | $27.16 | 1.4M |
| 2025-05-08 | 26.35 | $27.17 | 1.0M |
| 2025-05-07 | 26.24 | $26.72 | 550020 |
| 2025-05-06 | 26.15 | $26.66 | 684270 |
| 2025-05-05 | 26.05 | $26.88 | 1.8M |
| 2025-05-02 | 25.93 | $27.04 | 980216 |
| 2025-05-01 | 25.78 | $26.45 | 1.1M |
| 2025-04-30 | 25.70 | $26.26 | 920309 |
| 2025-04-29 | 25.64 | $26.40 | 534308 |
| 2025-04-28 | 25.57 | $26.28 | 1.1M |
| 2025-04-25 | 25.52 | $26.19 | 656235 |
| 2025-04-24 | 25.49 | $26.25 | 667200 |
| 2025-04-23 | 25.46 | $25.74 | 2.7M |
| 2025-04-22 | 25.48 | $25.44 | 31.7M |
| 2025-04-21 | 25.56 | $24.88 | 785100 |
| 2025-04-17 | 25.69 | $25.36 | 612600 |
| 2025-04-16 | 25.80 | $25.14 | 704600 |
| 2025-04-15 | 25.93 | $25.37 | 770815 |
| 2025-04-14 | 26.06 | $25.43 | 902700 |
| 2025-04-11 | 26.19 | $25.15 | 1.2M |
| 2025-04-10 | 26.37 | $24.89 | 1.4M |
| 2025-04-09 | 26.57 | $25.95 | 6.6M |
| 2025-04-08 | 26.68 | $23.85 | 1.8M |
| 2025-04-07 | 27.01 | $24.48 | 4.8M |
| 2025-04-04 | 27.29 | $24.81 | 11.6M |
| 2025-04-03 | 27.55 | $25.93 | 3.5M |
| 2025-04-02 | 27.72 | $27.87 | 605152 |
| 2025-04-01 | 27.71 | $27.48 | 1.4M |
| 2025-03-31 | 27.73 | $27.39 | 1.4M |
| 2025-03-28 | 27.77 | $27.34 | 961800 |
| 2025-03-27 | 27.82 | $27.88 | 1.1M |
| 2025-03-26 | 27.83 | $27.98 | 639721 |
| 2025-03-25 | 27.83 | $28.14 | 777600 |
| 2025-03-24 | 27.82 | $28.31 | 661500 |
| 2025-03-21 | 27.80 | $27.67 | 680879 |
| 2025-03-20 | 27.85 | $27.87 | 730137 |
| 2025-03-19 | 27.89 | $28.04 | 1.3M |
| 2025-03-18 | 27.93 | $27.66 | 996500 |
| 2025-03-17 | 28.01 | $27.84 | 832930 |
| 2025-03-14 | 28.09 | $27.50 | 819642 |
| 2025-03-13 | 28.21 | $26.85 | 1.2M |
| 2025-03-12 | 28.41 | $27.26 | 1.1M |
| 2025-03-11 | 28.58 | $27.29 | 1.4M |
| 2025-03-10 | 28.77 | $27.49 | 1.2M |
| 2025-03-07 | 28.95 | $28.12 | 788400 |
| 2025-03-06 | 29.08 | $27.94 | 1.2M |
| 2025-03-05 | 29.24 | $28.33 | 837847 |
| 2025-03-04 | 29.37 | $28.05 | 2.7M |
| 2025-03-03 | 29.54 | $28.50 | 873570 |
| 2025-02-28 | 29.68 | $29.12 | 866158 |
| 2025-02-27 | 29.76 | $28.85 | 823424 |
| 2025-02-26 | 29.88 | $29.20 | 632034 |
| 2025-02-25 | 29.97 | $29.21 | 869100 |
| 2025-02-24 | 30.07 | $29.22 | 1.2M |
| 2025-02-21 | 30.17 | $29.29 | 735058 |
| 2025-02-20 | 30.28 | $29.98 | 494300 |
| 2025-02-19 | 30.32 | $30.27 | 584191 |
| 2025-02-18 | 30.33 | $30.39 | 626143 |
| 2025-02-14 | 30.34 | $30.17 | 751300 |
| 2025-02-13 | 30.37 | $30.22 | 1.1M |
| 2025-02-12 | 30.39 | $29.91 | 690842 |
| 2025-02-11 | 30.44 | $30.27 | 445700 |
| 2025-02-10 | 30.45 | $30.29 | 510803 |
| 2025-02-07 | 30.46 | $30.24 | 768820 |
| 2025-02-06 | 30.46 | $30.57 | 482900 |
| 2025-02-05 | 30.43 | $30.54 | 465106 |
| 2025-02-04 | 30.40 | $30.29 | 830500 |
| 2025-02-03 | 30.40 | $30.03 | 894800 |
| 2025-01-31 | 30.41 | $30.48 | 604135 |
| 2025-01-30 | 30.38 | $30.76 | 504322 |
| 2025-01-29 | 30.32 | $30.41 | 756300 |
| 2025-01-28 | 30.29 | $30.54 | 503000 |
| 2025-01-27 | 30.24 | $30.59 | 670233 |
| 2025-01-24 | 30.18 | $30.71 | 694644 |
| 2025-01-23 | 30.11 | $30.74 | 597300 |
| 2025-01-22 | 30.03 | $30.71 | 573536 |
| 2025-01-21 | 29.95 | $30.99 | 584219 |
| 2025-01-17 | 29.84 | $30.50 | 511411 |
| 2025-01-16 | 29.77 | $30.32 | 593231 |
| 2025-01-15 | 29.73 | $30.19 | 508992 |
| 2025-01-14 | 29.70 | $29.73 | 456400 |
| 2025-01-13 | 29.73 | $29.32 | 655866 |
| 2025-01-10 | 29.80 | $29.16 | 924800 |
| 2025-01-08 | 29.90 | $29.66 | 694600 |
| 2025-01-07 | 29.97 | $29.67 | 685400 |
| 2025-01-06 | 30.04 | $29.93 | 813158 |
| 2025-01-03 | 30.10 | $29.91 | 521800 |
| 2025-01-02 | 30.17 | $29.57 | 710100 |
| 2024-12-31 | 30.29 | $29.70 | 572400 |
| 2024-12-30 | 30.40 | $29.58 | 765193 |
| 2024-12-27 | 30.54 | $29.79 | 564700 |
| 2024-12-26 | 30.67 | $30.13 | 393300 |
| 2024-12-24 | 30.78 | $29.97 | 348200 |
| 2024-12-23 | 30.92 | $29.72 | 655400 |
| 2024-12-20 | 31.09 | $29.78 | 709946 |
| 2024-12-19 | 31.26 | $29.53 | 932745 |
| 2024-12-18 | 31.46 | $29.62 | 780327 |
| 2024-12-17 | 31.66 | $30.86 | 597400 |
| 2024-12-16 | 31.74 | $31.23 | 799529 |
| 2024-12-13 | 31.78 | $31.20 | 533839 |
| 2024-12-12 | 31.83 | $31.41 | 518300 |
| 2024-12-11 | 31.85 | $31.68 | 747712 |
| 2024-12-10 | 31.85 | $31.65 | 590427 |
| 2024-12-09 | 31.86 | $31.79 | 596807 |
| 2024-12-06 | 31.84 | $31.87 | 547850 |
| 2024-12-05 | 31.82 | $31.89 | 434736 |
| 2024-12-04 | 31.80 | $32.24 | 462200 |
| 2024-12-03 | 31.73 | $32.10 | 600500 |
| 2024-12-02 | 31.66 | $32.24 | 616500 |
| 2024-11-29 | 31.57 | $32.22 | 430117 |
| 2024-11-27 | 31.46 | $32.19 | 414700 |
| 2024-11-26 | 31.35 | $32.18 | 545431 |
| 2024-11-25 | 31.22 | $32.42 | 621815 |
| 2024-11-22 | 31.06 | $31.86 | 480835 |
| 2024-11-21 | 30.94 | $31.38 | 991539 |
| 2024-11-20 | 30.85 | $30.94 | 569016 |
| 2024-11-19 | 30.81 | $30.88 | 535322 |
| 2024-11-18 | 30.76 | $30.84 | 1.0M |
| 2024-11-15 | 30.71 | $30.77 | 654529 |
| 2024-11-14 | 30.66 | $31.05 | 545344 |
| 2024-11-13 | 30.59 | $31.33 | 622939 |
| 2024-11-12 | 30.48 | $31.53 | 507918 |
| 2024-11-11 | 30.35 | $31.96 | 578220 |
| 2024-11-08 | 30.17 | $31.58 | 625900 |
| 2024-11-07 | 30.01 | $31.44 | 604830 |
| 2024-11-06 | 29.86 | $31.50 | 904700 |
| 2024-11-05 | 29.69 | $29.96 | 637226 |
| 2024-11-04 | 29.66 | $29.48 | 445600 |
| 2024-11-01 | 29.68 | $29.35 | 456707 |
| 2024-10-31 | 29.71 | $29.28 | 314786 |
| 2024-10-30 | 29.75 | $29.75 | 435900 |
| 2024-10-29 | 29.75 | $29.76 | 369800 |
| 2024-10-28 | 29.74 | $29.84 | 438800 |
| 2024-10-25 | 29.72 | $29.44 | 406800 |
| 2024-10-24 | 29.74 | $29.54 | 366746 |
| 2024-10-23 | 29.75 | $29.43 | 582100 |
| 2024-10-22 | 29.78 | $29.66 | 373600 |
| 2024-10-21 | 29.78 | $29.81 | 449100 |
| 2024-10-18 | 29.76 | $30.25 | 408600 |
| 2024-10-17 | 29.71 | $30.33 | 488646 |
| 2024-10-16 | 29.64 | $30.35 | 510052 |
| 2024-10-15 | 29.57 | $29.96 | 522600 |
| 2024-10-14 | 29.53 | $29.91 | 244249 |
| 2024-10-11 | 29.49 | $29.74 | 338144 |
| 2024-10-10 | 29.47 | $29.26 | 423400 |
| 2024-10-09 | 29.49 | $29.40 | 388652 |
| 2024-10-08 | 29.49 | $29.29 | 371648 |
| 2024-10-07 | 29.49 | $29.35 | 533200 |
| 2024-10-04 | 29.48 | $29.55 | 372400 |
| 2024-10-03 | 29.45 | $29.19 | 364262 |
| 2024-10-02 | 29.45 | $29.39 | 364000 |
| 2024-10-01 | 29.42 | $29.45 | 594222 |
| 2024-09-30 | 29.39 | $29.79 | 509800 |
| 2024-09-27 | 29.32 | $29.73 | 372400 |
| 2024-09-26 | 29.25 | $29.55 | 457690 |
| 2024-09-25 | 29.20 | $29.36 | 572094 |
| 2024-09-24 | 29.17 | $29.82 | 520800 |
| 2024-09-23 | 29.10 | $29.75 | 387200 |
| 2024-09-20 | 29.02 | $29.71 | 564000 |
| 2024-09-19 | 28.95 | $30.01 | 397800 |
| 2024-09-18 | 28.84 | $29.49 | 460002 |
| 2024-09-17 | 28.78 | $29.48 | 420224 |
| 2024-09-16 | 28.72 | $29.28 | 390600 |
| 2024-09-13 | 28.67 | $29.08 | 397022 |
| 2024-09-12 | 28.64 | $28.46 | 399450 |
| 2024-09-11 | 28.66 | $28.10 | 449282 |
| 2024-09-10 | 28.72 | $28.07 | 504410 |
| 2024-09-09 | 28.78 | $28.11 | 520600 |
| 2024-09-06 | 28.83 | $28.12 | 498200 |
| 2024-09-05 | 28.88 | $28.57 | 387096 |
| 2024-09-04 | 28.89 | $28.61 | 368000 |
| 2024-09-03 | 28.88 | $28.70 | 528000 |
| 2024-08-30 | 28.86 | $29.45 | 299026 |
| 2024-08-29 | 28.76 | $29.27 | 373848 |
| 2024-08-28 | 28.68 | $29.17 | 357800 |
| 2024-08-27 | 28.61 | $29.34 | 449800 |
| 2024-08-26 | 28.53 | $29.43 | 399000 |
| 2024-08-23 | 28.43 | $29.50 | 567888 |
| 2024-08-22 | 28.34 | $28.67 | 388272 |
| 2024-08-21 | 28.33 | $28.84 | 421200 |
| 2024-08-20 | 28.30 | $28.55 | 471400 |
| 2024-08-19 | 28.30 | $28.86 | 573600 |
| 2024-08-16 | 28.28 | $28.60 | 488200 |
| 2024-08-15 | 28.29 | $28.50 | 482006 |
| 2024-08-14 | 28.30 | $27.89 | 613052 |
| 2024-08-13 | 28.39 | $27.99 | 397400 |
| 2024-08-12 | 28.47 | $27.51 | 438800 |
| 2024-08-09 | 28.60 | $27.82 | 364800 |
| 2024-08-08 | 28.71 | $27.87 | 718400 |
| 2024-08-07 | 28.82 | $27.27 | 460800 |
| 2024-08-06 | 28.98 | $27.62 | 671200 |
| 2024-08-05 | 29.11 | $27.37 | 1.0M |
| 2024-08-02 | 29.26 | $28.20 | 861640 |
| 2024-08-01 | 29.32 | $29.08 | 725292 |
| 2024-07-31 | 29.30 | $29.97 | 626484 |
| 2024-07-30 | 29.18 | $29.80 | 608270 |
| 2024-07-29 | 29.06 | $29.69 | 542034 |
| 2024-07-26 | 28.94 | $29.86 | 478634 |
| 2024-07-25 | 28.79 | $29.39 | 760600 |
| 2024-07-24 | 28.68 | $29.06 | 734084 |
| 2024-07-23 | 28.59 | $29.64 | 629200 |
| 2024-07-22 | 28.43 | $29.43 | 734870 |
| 2024-07-19 | 28.28 | $29.00 | 243892 |
| 2024-07-18 | 28.17 | $29.16 | 532200 |
| 2024-07-17 | 28.03 | $29.56 | 701620 |
| 2024-07-16 | 27.85 | $29.78 | 789466 |
| 2024-07-15 | 27.63 | $28.89 | 656462 |
| 2024-07-12 | 27.49 | $28.48 | 1.5M |
| 2024-07-11 | 27.38 | $28.25 | 759498 |
| 2024-07-10 | 27.29 | $27.42 | 502000 |
| 2024-07-09 | 27.28 | $27.13 | 514638 |
| 2024-07-08 | 27.30 | $27.30 | 432200 |
| 2024-07-05 | 27.30 | $27.15 | 416800 |
| 2024-07-03 | 27.33 | $27.35 | 363888 |
| 2024-07-02 | 27.33 | $27.33 | 556250 |
| 2024-07-01 | 27.34 | $27.19 | 877800 |
| 2024-06-28 | 27.37 | $27.46 | 491282 |
| 2024-06-27 | 27.38 | $27.24 | 458298 |
| 2024-06-26 | 27.40 | $27.13 | 521600 |
| 2024-06-25 | 27.44 | $27.27 | 977252 |
| 2024-06-24 | 27.48 | $27.46 | 641600 |
| 2024-06-21 | 27.49 | $27.33 | 505408 |
| 2024-06-20 | 27.52 | $27.30 | 537880 |
| 2024-06-18 | 27.56 | $27.39 | 578000 |
| 2024-06-17 | 27.59 | $27.29 | 535072 |
| 2024-06-14 | 27.64 | $27.07 | 714832 |
| 2024-06-13 | 27.71 | $27.41 | 537400 |
| 2024-06-12 | 27.76 | $27.69 | 733400 |
| 2024-06-11 | 27.79 | $27.33 | 501000 |
| 2024-06-10 | 27.86 | $27.45 | 497800 |
| 2024-06-07 | 27.91 | $27.46 | 652000 |
| 2024-06-06 | 27.97 | $27.83 | 392400 |
| 2024-06-05 | 27.99 | $27.92 | 470220 |
| 2024-06-04 | 28.01 | $27.63 | 576000 |
| 2024-06-03 | 28.05 | $28.03 | 499000 |
| 2024-05-31 | 28.05 | $28.11 | 705872 |
| 2024-05-30 | 28.05 | $27.81 | 560000 |
| 2024-05-29 | 28.06 | $27.49 | 459400 |
| 2024-05-28 | 28.10 | $27.87 | 492754 |
| 2024-05-24 | 28.11 | $27.93 | 428400 |
| 2024-05-23 | 28.11 | $27.68 | 486800 |
| 2024-05-22 | 28.12 | $28.15 | 463400 |
| 2024-05-21 | 28.09 | $28.36 | 445382 |
| 2024-05-20 | 28.03 | $28.40 | 487690 |
| 2024-05-17 | 27.96 | $28.42 | 471426 |
| 2024-05-16 | 27.88 | $28.44 | 452600 |
| 2024-05-15 | 27.79 | $28.61 | 532698 |
| 2024-05-14 | 27.68 | $28.49 | 467200 |
| 2024-05-13 | 27.56 | $28.18 | 546426 |
| 2024-05-10 | 27.47 | $28.02 | 540868 |
| 2024-05-09 | 27.39 | $28.13 | 643200 |
| 2024-05-08 | 27.30 | $27.79 | 406000 |
| 2024-05-07 | 27.23 | $27.88 | 560800 |
| 2024-05-06 | 27.16 | $27.87 | 1.3M |
| 2024-05-03 | 27.09 | $27.57 | 500600 |
| 2024-05-02 | 27.05 | $27.34 | 458000 |
| 2024-05-01 | 27.04 | $26.88 | 715400 |
| 2024-04-30 | 27.07 | $26.86 | 476484 |
| 2024-04-29 | 27.11 | $27.37 | 434600 |
| 2024-04-26 | 27.11 | $27.23 | 483898 |
| 2024-04-25 | 27.12 | $27.09 | 414664 |
| 2024-04-24 | 27.15 | $27.24 | 367858 |
| 2024-04-23 | 27.18 | $27.34 | 542000 |
| 2024-04-22 | 27.19 | $26.89 | 596802 |
| 2024-04-19 | 27.26 | $26.64 | 575000 |
| 2024-04-18 | 27.35 | $26.48 | 688278 |
| 2024-04-17 | 27.47 | $26.41 | 433600 |
| 2024-04-16 | 27.59 | $26.61 | 1.2M |
| 2024-04-15 | 27.71 | $26.78 | 695400 |
| 2024-04-12 | 27.81 | $27.07 | 598276 |
| 2024-04-11 | 27.88 | $27.52 | 580200 |
| 2024-04-10 | 27.91 | $27.35 | 597600 |
| 2024-04-09 | 27.96 | $28.14 | 502200 |
| 2024-04-08 | 27.93 | $28.05 | 481056 |
| 2024-04-05 | 27.92 | $27.83 | 1.0M |
| 2024-04-04 | 27.92 | $27.71 | 563800 |
| 2024-04-03 | 27.93 | $27.94 | 511200 |
| 2024-04-02 | 27.92 | $27.81 | 572666 |
| 2024-04-01 | 27.93 | $28.22 | 779600 |
| 2024-03-28 | 27.89 | $28.52 | 786800 |
| 2024-03-27 | 27.82 | $28.40 | 690000 |
| 2024-03-26 | 27.75 | $27.83 | 674200 |
| 2024-03-25 | 27.74 | $27.87 | 591400 |
| 2024-03-22 | 27.72 | $27.87 | 622800 |
| 2024-03-21 | 27.70 | $28.19 | 706414 |
| 2024-03-20 | 27.64 | $27.89 | 620236 |
| 2024-03-19 | 27.61 | $27.48 | 539628 |
| 2024-03-18 | 27.62 | $27.32 | 532400 |
| 2024-03-15 | 27.64 | $27.41 | 638848 |
| 2024-03-14 | 27.66 | $27.39 | 1.4M |
| 2024-03-13 | 27.68 | $27.85 | 879600 |
| 2024-03-12 | 27.64 | $27.78 | 820200 |
| 2024-03-11 | 27.62 | $27.80 | 509658 |
| 2024-03-08 | 27.58 | $27.93 | 483800 |
| 2024-03-07 | 27.53 | $27.93 | 494400 |
| 2024-03-06 | 27.48 | $27.74 | 495200 |
| 2024-03-05 | 27.44 | $27.63 | 434836 |
| 2024-03-04 | 27.40 | $27.75 | 660600 |
| 2024-03-01 | 27.34 | $27.76 | 482468 |
| 2024-02-29 | 27.28 | $27.62 | 546600 |
| 2024-02-28 | 27.23 | $27.36 | 387400 |
| 2024-02-27 | 27.21 | $27.51 | 519444 |
| 2024-02-26 | 27.17 | $27.33 | 626476 |
| 2024-02-23 | 27.14 | $27.35 | 582600 |
| 2024-02-22 | 27.11 | $27.30 | 549200 |
| 2024-02-21 | 27.09 | $27.14 | 544966 |
| 2024-02-20 | 27.08 | $27.15 | 723000 |
| 2024-02-16 | 27.06 | $27.43 | 621808 |
| 2024-02-15 | 27.02 | $27.79 | 703034 |
| 2024-02-14 | 26.94 | $27.13 | 518898 |
| 2024-02-13 | 26.91 | $26.64 | 760298 |
| 2024-02-12 | 26.93 | $27.58 | 670082 |
| 2024-02-09 | 26.86 | $27.17 | 610200 |
| 2024-02-08 | 26.82 | $26.93 | 746240 |
| 2024-02-07 | 26.81 | $26.62 | 951216 |
| 2024-02-06 | 26.83 | $26.60 | 592800 |
| 2024-02-05 | 26.85 | $26.41 | 802600 |
| 2024-02-02 | 26.89 | $26.82 | 1.0M |
| 2024-02-01 | 26.89 | $26.94 | 625800 |
| 2024-01-31 | 26.88 | $26.58 | 2.0M |
| 2024-01-30 | 26.91 | $27.23 | 717800 |
| 2024-01-29 | 26.87 | $27.40 | 822800 |
| 2024-01-26 | 26.83 | $27.09 | 523630 |
| 2024-01-25 | 26.82 | $27.06 | 548296 |
| 2024-01-24 | 26.81 | $26.84 | 628404 |
| 2024-01-23 | 26.83 | $27.04 | 614200 |
| 2024-01-22 | 26.84 | $27.14 | 773400 |
| 2024-01-19 | 26.83 | $26.67 | 559400 |
| 2024-01-18 | 26.88 | $26.39 | 730000 |
| 2024-01-17 | 26.95 | $26.18 | 965268 |
| 2024-01-16 | 27.05 | $26.43 | 770600 |
| 2024-01-12 | 27.13 | $26.70 | 780800 |
| 2024-01-11 | 27.19 | $26.74 | 841802 |
| 2024-01-10 | 27.23 | $26.89 | 651872 |
| 2024-01-09 | 27.26 | $26.78 | 739430 |
| 2024-01-08 | 27.29 | $27.08 | 693630 |
| 2024-01-05 | 27.29 | $26.68 | 669672 |
| 2024-01-04 | 27.32 | $26.73 | 1.1M |
| 2024-01-03 | 27.34 | $26.80 | 772244 |
| 2024-01-02 | 27.35 | $27.55 | 671858 |
| 2023-12-29 | 27.28 | $27.68 | 473000 |
| 2023-12-28 | 27.18 | $28.02 | 560600 |
| 2023-12-27 | 27.04 | $28.06 | 580696 |
| 2023-12-26 | 26.88 | $28.00 | 700016 |
| 2023-12-22 | 26.70 | $27.73 | 785112 |
| 2023-12-21 | 26.54 | $27.58 | 739600 |
| 2023-12-20 | 26.39 | $27.15 | 971476 |
| 2023-12-19 | 26.26 | $27.62 | 859448 |
| 2023-12-18 | 26.07 | $27.11 | 831634 |
| 2023-12-15 | 25.92 | $27.09 | 970000 |
| 2023-12-14 | 25.76 | $27.38 | 747200 |
| 2023-12-13 | 25.56 | $26.68 | 894450 |
| 2023-12-12 | 25.42 | $25.86 | 704000 |
| 2023-12-11 | 25.34 | $25.94 | 700200 |
| 2023-12-08 | 25.25 | $25.81 | 779006 |
| 2023-12-07 | 25.15 | $25.66 | 772800 |
| 2023-12-06 | 25.07 | $25.43 | 931400 |
| 2023-12-05 | 24.99 | $25.60 | 679258 |
| 2023-12-04 | 24.89 | $25.98 | 1.2M |
| 2023-12-01 | 24.75 | $25.71 | 702082 |
| 2023-11-30 | 24.62 | $24.99 | 1.1M |
| 2023-11-29 | 24.56 | $24.92 | 651040 |
| 2023-11-28 | 24.49 | $24.77 | 679636 |
| 2023-11-27 | 24.42 | $24.83 | 504496 |
| 2023-11-24 | 24.34 | $24.90 | 341800 |
| 2023-11-22 | 24.24 | $24.78 | 629800 |
| 2023-11-21 | 24.14 | $24.66 | 809800 |
| 2023-11-20 | 24.04 | $24.88 | 560400 |
| 2023-11-17 | 23.92 | $24.79 | 1.1M |
| 2023-11-16 | 23.79 | $24.54 | 626284 |
| 2023-11-15 | 23.69 | $24.87 | 657878 |
| 2023-11-14 | 23.54 | $24.77 | 773000 |
| 2023-11-13 | 23.41 | $23.57 | 948200 |
| 2023-11-10 | 23.39 | $23.65 | 837800 |
| 2023-11-09 | 23.36 | $23.37 | 662400 |
| 2023-11-08 | 23.36 | $23.68 | 691000 |
| 2023-11-07 | 23.33 | $23.84 | 716010 |
| 2023-11-06 | 23.29 | $23.97 | 531472 |
| 2023-11-03 | 23.24 | $24.24 | 550800 |
| 2023-11-02 | 23.16 | $23.62 | 938800 |
| 2023-11-01 | 23.14 | $22.97 | 664490 |
| 2023-10-31 | 23.18 | $22.88 | 1.6M |
| 2023-10-30 | 23.23 | $22.70 | 828200 |
| 2023-10-27 | 23.31 | $22.49 | 1.1M |
| 2023-10-26 | 23.42 | $22.78 | 851204 |
| 2023-10-25 | 23.50 | $22.66 | 2.0M |
| 2023-10-24 | 23.60 | $23.03 | 700442 |
| 2023-10-23 | 23.68 | $22.88 | 1.1M |
| 2023-10-20 | 23.77 | $23.09 | 719200 |
| 2023-10-19 | 23.85 | $23.39 | 708480 |
| 2023-10-18 | 23.90 | $23.72 | 517074 |
| 2023-10-17 | 23.93 | $24.23 | 535846 |
| 2023-10-16 | 23.91 | $23.95 | 572800 |
| 2023-10-13 | 23.92 | $23.54 | 473200 |
| 2023-10-12 | 23.98 | $23.80 | 563014 |
| 2023-10-11 | 24.02 | $24.25 | 322000 |
| 2023-10-10 | 24.02 | $24.18 | 380000 |
| 2023-10-09 | 24.03 | $23.88 | 544400 |
| 2023-10-06 | 24.07 | $23.74 | 558000 |
| 2023-10-05 | 24.13 | $23.55 | 457400 |
| 2023-10-04 | 24.22 | $23.58 | 692404 |
| 2023-10-03 | 24.31 | $23.51 | 857000 |
| 2023-10-02 | 24.42 | $23.95 | 644600 |
| 2023-09-29 | 24.50 | $24.25 | 478400 |
| 2023-09-28 | 24.55 | $24.31 | 422800 |
| 2023-09-27 | 24.61 | $24.06 | 544000 |
| 2023-09-26 | 24.69 | $23.88 | 1.1M |
| 2023-09-25 | 24.80 | $24.29 | 711862 |
| 2023-09-22 | 24.88 | $24.17 | 526200 |
| 2023-09-21 | 24.97 | $24.23 | 1.0M |
| 2023-09-20 | 25.05 | $24.60 | 487200 |
| 2023-09-19 | 25.11 | $24.82 | 511400 |
| 2023-09-18 | 25.14 | $24.86 | 534480 |
| 2023-09-15 | 25.18 | $25.01 | 503062 |
| 2023-09-14 | 25.20 | $25.25 | 457800 |
| 2023-09-13 | 25.19 | $24.78 | 393000 |
| 2023-09-12 | 25.24 | $24.96 | 349200 |
| 2023-09-11 | 25.27 | $24.98 | 473294 |
| 2023-09-08 | 25.30 | $24.93 | 347400 |
| 2023-09-07 | 25.35 | $24.98 | 589800 |
| 2023-09-06 | 25.39 | $25.22 | 392066 |
| 2023-09-05 | 25.42 | $25.31 | 781200 |
| 2023-09-01 | 25.45 | $25.97 | 596472 |
| 2023-08-31 | 25.41 | $25.65 | 412600 |
| 2023-08-30 | 25.41 | $25.74 | 436600 |
| 2023-08-29 | 25.40 | $25.62 | 426200 |
| 2023-08-28 | 25.41 | $25.28 | 447204 |
| 2023-08-25 | 25.46 | $25.01 | 429216 |
| 2023-08-24 | 25.54 | $25.01 | 447008 |
| 2023-08-23 | 25.63 | $25.23 | 535600 |
| 2023-08-22 | 25.71 | $24.96 | 317800 |
| 2023-08-21 | 25.81 | $25.05 | 390600 |
| 2023-08-18 | 25.92 | $25.16 | 404006 |
| 2023-08-17 | 26.02 | $25.02 | 362400 |
| 2023-08-16 | 26.14 | $25.26 | 478400 |
| 2023-08-15 | 26.24 | $25.57 | 360718 |
| 2023-08-14 | 26.32 | $25.94 | 728800 |
| 2023-08-11 | 26.36 | $26.02 | 337400 |
| 2023-08-10 | 26.40 | $26.04 | 577600 |
| 2023-08-09 | 26.43 | $26.15 | 576600 |
| 2023-08-08 | 26.45 | $26.36 | 411800 |
| 2023-08-07 | 26.45 | $26.56 | 356686 |
| 2023-08-04 | 26.42 | $26.36 | 494208 |
| 2023-08-03 | 26.41 | $26.34 | 533000 |
| 2023-08-02 | 26.39 | $26.38 | 1.4M |
| 2023-08-01 | 26.36 | $26.73 | 415420 |
| 2023-07-31 | 26.29 | $26.79 | 470000 |
| 2023-07-28 | 26.21 | $26.55 | 370400 |
| 2023-07-27 | 26.14 | $26.33 | 461800 |
| 2023-07-26 | 26.09 | $26.64 | 354400 |
| 2023-07-25 | 26.00 | $26.41 | 512234 |
| 2023-07-24 | 25.92 | $26.42 | 396876 |
| 2023-07-21 | 25.83 | $26.27 | 477806 |
| 2023-07-20 | 25.74 | $26.41 | 389032 |
| 2023-07-19 | 25.64 | $26.57 | 449000 |
| 2023-07-18 | 25.51 | $26.37 | 457800 |
| 2023-07-17 | 25.39 | $26.02 | 467220 |
| 2023-07-14 | 25.30 | $25.86 | 445600 |
| 2023-07-13 | 25.23 | $26.09 | 672084 |
| 2023-07-12 | 25.12 | $25.93 | 528200 |
| 2023-07-11 | 25.03 | $25.70 | 388276 |
| 2023-07-10 | 24.96 | $25.39 | 449408 |
| 2023-07-07 | 24.91 | $25.11 | 338400 |
| 2023-07-06 | 24.89 | $24.77 | 448600 |
| 2023-07-05 | 24.90 | $25.10 | 430732 |
| 2023-07-03 | 24.87 | $25.42 | 379616 |
| 2023-06-30 | 24.81 | $25.23 | 388200 |
| 2023-06-29 | 24.76 | $25.16 | 431000 |
| 2023-06-28 | 24.70 | $24.77 | 360038 |
| 2023-06-27 | 24.67 | $24.74 | 648008 |
| 2023-06-26 | 24.65 | $24.34 | 400022 |
| 2023-06-23 | 24.65 | $24.14 | 501898 |
| 2023-06-22 | 24.67 | $24.51 | 383800 |
| 2023-06-21 | 24.65 | $24.71 | 407804 |
| 2023-06-20 | 24.61 | $24.85 | 407878 |
| 2023-06-16 | 24.55 | $25.04 | 374990 |
| 2023-06-15 | 24.46 | $25.16 | 525670 |
| 2023-06-14 | 24.36 | $24.95 | 548600 |
| 2023-06-13 | 24.26 | $25.16 | 437400 |
| 2023-06-12 | 24.14 | $24.92 | 354800 |
| 2023-06-09 | 24.03 | $24.77 | 381286 |
| 2023-06-08 | 23.93 | $24.97 | 310486 |
| 2023-06-07 | 23.80 | $25.10 | 426430 |
| 2023-06-06 | 23.65 | $24.55 | 675486 |
| 2023-06-05 | 23.55 | $23.89 | 407240 |
| 2023-06-02 | 23.51 | $24.29 | 435082 |
| 2023-06-01 | 23.43 | $23.36 | 414000 |
| 2023-05-31 | 23.43 | $23.12 | 495800 |
| 2023-05-30 | 23.46 | $23.46 | 436800 |
| 2023-05-26 | 23.46 | $23.55 | 412200 |
| 2023-05-25 | 23.45 | $23.28 | 480882 |
| 2023-05-24 | 23.47 | $23.38 | 441400 |
| 2023-05-23 | 23.47 | $23.66 | 529830 |
| 2023-05-22 | 23.45 | $23.77 | 461054 |
| 2023-05-19 | 23.42 | $23.60 | 897516 |
| 2023-05-18 | 23.41 | $23.76 | 346600 |
| 2023-05-17 | 23.39 | $23.59 | 457042 |
| 2023-05-16 | 23.38 | $23.06 | 748400 |
| 2023-05-15 | 23.43 | $23.41 | 409632 |
| 2023-05-12 | 23.45 | $23.14 | 311434 |
| 2023-05-11 | 23.50 | $23.20 | 659070 |
| 2023-05-10 | 23.55 | $23.35 | 316622 |
| 2023-05-09 | 23.59 | $23.34 | 348826 |
| 2023-05-08 | 23.63 | $23.48 | 316652 |
| 2023-05-05 | 23.66 | $23.52 | 373600 |
| 2023-05-04 | 23.69 | $23.03 | 869634 |
| 2023-05-03 | 23.77 | $23.37 | 326800 |
| 2023-05-02 | 23.81 | $23.41 | 580800 |
| 2023-05-01 | 23.86 | $23.84 | 539658 |
| 2023-04-28 | 23.87 | $23.88 | 445864 |
| 2023-04-27 | 23.88 | $23.61 | 423000 |
| 2023-04-26 | 23.91 | $23.22 | 779400 |
| 2023-04-25 | 23.98 | $23.43 | 491666 |
| 2023-04-24 | 24.03 | $24.01 | 300200 |
| 2023-04-21 | 24.03 | $24.00 | 1.7M |
| 2023-04-20 | 24.02 | $24.05 | 351052 |
| 2023-04-19 | 24.00 | $24.19 | 347600 |
| 2023-04-18 | 23.97 | $24.12 | 440896 |
| 2023-04-17 | 23.94 | $24.18 | 376256 |
| 2023-04-14 | 23.90 | $23.99 | 479200 |
| 2023-04-13 | 23.88 | $24.17 | 378600 |
| 2023-04-12 | 23.84 | $23.97 | 499200 |
| 2023-04-11 | 23.81 | $24.15 | 554682 |
| 2023-04-10 | 23.77 | $23.95 | 637400 |
| 2023-04-06 | 23.75 | $23.65 | 499800 |
| 2023-04-05 | 23.76 | $23.64 | 442600 |
| 2023-04-04 | 23.78 | $23.88 | 410242 |
| 2023-04-03 | 23.79 | $24.33 | 476200 |
| 2023-03-31 | 23.76 | $24.34 | 453000 |
| 2023-03-30 | 23.74 | $23.90 | 457600 |
| 2023-03-29 | 23.76 | $23.85 | 2.7M |
| 2023-03-28 | 23.81 | $23.62 | 262600 |
| 2023-03-27 | 23.88 | $23.58 | 739200 |
| 2023-03-24 | 23.97 | $23.32 | 732094 |
| 2023-03-23 | 24.09 | $23.11 | 417404 |
| 2023-03-22 | 24.24 | $23.27 | 294400 |
| 2023-03-21 | 24.39 | $23.97 | 430800 |
| 2023-03-20 | 24.48 | $23.55 | 517648 |
| 2023-03-17 | 24.62 | $23.27 | 455000 |
| 2023-03-16 | 24.81 | $23.88 | 653800 |
| 2023-03-15 | 24.95 | $23.54 | 924200 |
| 2023-03-14 | 25.13 | $24.00 | 389400 |
| 2023-03-13 | 25.28 | $23.60 | 845648 |
| 2023-03-10 | 25.47 | $24.13 | 769200 |
| 2023-03-09 | 25.63 | $24.79 | 431384 |
| 2023-03-08 | 25.73 | $25.41 | 431002 |
| 2023-03-07 | 25.77 | $25.38 | 370438 |
| 2023-03-06 | 25.82 | $25.67 | 313888 |
| 2023-03-03 | 25.85 | $26.13 | 309400 |
| 2023-03-02 | 25.84 | $25.80 | 265400 |
| 2023-03-01 | 25.86 | $25.68 | 292662 |
| 2023-02-28 | 25.90 | $25.57 | 313400 |
| 2023-02-27 | 25.94 | $25.64 | 314600 |
| 2023-02-24 | 25.98 | $25.53 | 420000 |
| 2023-02-23 | 26.03 | $25.73 | 342224 |
| 2023-02-22 | 26.06 | $25.59 | 544400 |
| 2023-02-21 | 26.09 | $25.50 | 541200 |
| 2023-02-17 | 26.14 | $26.21 | 385400 |
| 2023-02-16 | 26.11 | $26.21 | 278000 |
| 2023-02-15 | 26.08 | $26.38 | 519298 |
| 2023-02-14 | 26.02 | $26.11 | 415400 |
| 2023-02-13 | 25.98 | $26.19 | 329600 |
| 2023-02-10 | 25.93 | $25.83 | 361224 |
| 2023-02-09 | 25.91 | $25.81 | 548680 |
| 2023-02-08 | 25.88 | $26.17 | 392896 |
| 2023-02-07 | 25.82 | $26.47 | 329600 |
| 2023-02-06 | 25.71 | $26.29 | 563640 |
| 2023-02-03 | 25.61 | $26.63 | 371268 |
| 2023-02-02 | 25.46 | $26.82 | 517800 |
| 2023-02-01 | 25.28 | $26.38 | 416014 |
| 2023-01-31 | 25.13 | $25.98 | 527630 |
| 2023-01-30 | 25.00 | $25.30 | 280400 |
| 2023-01-27 | 24.93 | $25.58 | 249866 |
| 2023-01-26 | 24.82 | $25.46 | 382646 |
| 2023-01-25 | 24.71 | $25.28 | 642234 |
| 2023-01-24 | 24.61 | $25.17 | 410688 |
| 2023-01-23 | 24.51 | $25.29 | 473000 |
| 2023-01-20 | 24.39 | $24.98 | 310000 |
| 2023-01-19 | 24.29 | $24.53 | 439086 |
| 2023-01-18 | 24.23 | $24.76 | 402400 |
| 2023-01-17 | 24.14 | $25.14 | 512898 |
| 2023-01-13 | 24.00 | $25.16 | 278800 |
| 2023-01-12 | 23.86 | $25.05 | 364842 |
| 2023-01-11 | 23.72 | $24.75 | 365090 |
| 2023-01-10 | 23.61 | $24.42 | 360400 |
| 2023-01-09 | 23.52 | $24.10 | 393400 |
| 2023-01-06 | 23.47 | $24.07 | 383200 |
| 2023-01-05 | 23.42 | $23.48 | 458200 |
| 2023-01-04 | 23.43 | $23.68 | 344640 |
| 2023-01-03 | 23.42 | $23.34 | 755862 |
| 2022-12-30 | 23.45 | $23.36 | 600000 |
| 2022-12-29 | 23.49 | $23.47 | 373400 |
| 2022-12-28 | 23.52 | $22.95 | 599872 |
| 2022-12-27 | 23.61 | $23.37 | 380600 |
| 2022-12-23 | 23.67 | $23.40 | 540200 |
| 2022-12-22 | 23.73 | $23.20 | 491448 |
| 2022-12-21 | 23.82 | $23.49 | 681836 |
| 2022-12-20 | 23.88 | $23.10 | 804800 |
| 2022-12-19 | 23.99 | $23.01 | 538884 |
| 2022-12-16 | 24.12 | $23.27 | 633600 |
| 2022-12-15 | 24.22 | $23.47 | 882218 |
| 2022-12-14 | 24.31 | $24.06 | 567200 |
| 2022-12-13 | 24.35 | $24.17 | 584000 |
| 2022-12-12 | 24.38 | $24.05 | 1.2M |
| 2022-12-09 | 24.42 | $23.76 | 402200 |
| 2022-12-08 | 24.49 | $24.04 | 478666 |
| 2022-12-07 | 24.54 | $23.86 | 433886 |
| 2022-12-06 | 24.60 | $24.12 | 516240 |
| 2022-12-05 | 24.64 | $24.39 | 590400 |
| 2022-12-02 | 24.64 | $25.02 | 546482 |
| 2022-12-01 | 24.58 | $24.97 | 394800 |
| 2022-11-30 | 24.51 | $25.06 | 493236 |
| 2022-11-29 | 24.43 | $24.45 | 403600 |
| 2022-11-28 | 24.41 | $24.34 | 301486 |
| 2022-11-25 | 24.39 | $24.83 | 174242 |
| 2022-11-23 | 24.32 | $24.75 | 309600 |
| 2022-11-22 | 24.26 | $24.73 | 369200 |
| 2022-11-21 | 24.18 | $24.42 | 372290 |
| 2022-11-18 | 24.13 | $24.51 | 438442 |
| 2022-11-17 | 24.06 | $24.32 | 438896 |
| 2022-11-16 | 24.00 | $24.44 | 313694 |
| 2022-11-15 | 23.92 | $24.87 | 407860 |
| 2022-11-14 | 23.79 | $24.51 | 594876 |
| 2022-11-11 | 23.68 | $24.75 | 400278 |
| 2022-11-10 | 23.54 | $24.58 | 656600 |
| 2022-11-09 | 23.40 | $23.23 | 482200 |
| 2022-11-08 | 23.38 | $23.79 | 331872 |
| 2022-11-07 | 23.30 | $23.79 | 415438 |
| 2022-11-04 | 23.21 | $23.58 | 538682 |
| 2022-11-03 | 23.13 | $23.19 | 423062 |
| 2022-11-02 | 23.09 | $23.30 | 348858 |
| 2022-11-01 | 23.03 | $24.07 | 564472 |
| 2022-10-31 | 22.89 | $23.96 | 477470 |
| 2022-10-28 | 22.75 | $23.94 | 453200 |
| 2022-10-27 | 22.61 | $23.44 | 641800 |
| 2022-10-26 | 22.50 | $23.41 | 466042 |
| 2022-10-25 | 22.38 | $23.32 | 354898 |
| 2022-10-24 | 22.27 | $22.77 | 666800 |
| 2022-10-21 | 22.20 | $22.63 | 388200 |
| 2022-10-20 | 22.14 | $22.15 | 292800 |
| 2022-10-19 | 22.12 | $22.43 | 355032 |
| 2022-10-18 | 22.08 | $22.77 | 579584 |
| 2022-10-17 | 22.01 | $22.42 | 452470 |
| 2022-10-14 | 21.98 | $21.82 | 303696 |
| 2022-10-13 | 22.02 | $22.25 | 389200 |
| 2022-10-12 | 22.01 | $21.77 | 384096 |
| 2022-10-11 | 22.07 | $21.86 | 548800 |
| 2022-10-10 | 22.12 | $21.85 | 502258 |
| 2022-10-07 | 22.19 | $21.91 | 656224 |
| 2022-10-06 | 22.26 | $22.45 | 649600 |
| 2022-10-05 | 22.29 | $22.60 | 544000 |
| 2022-10-04 | 22.31 | $22.74 | 560200 |
| 2022-10-03 | 22.32 | $21.86 | 764048 |
| 2022-09-30 | 22.42 | $21.26 | 696854 |
| 2022-09-29 | 22.59 | $21.41 | 3.2M |
| 2022-09-28 | 22.75 | $21.92 | 685676 |
| 2022-09-27 | 22.88 | $21.35 | 2.5M |
| 2022-09-26 | 23.08 | $21.37 | 704400 |
| 2022-09-23 | 23.29 | $21.70 | 7.3M |
| 2022-09-22 | 23.49 | $22.25 | 1.9M |
| 2022-09-21 | 23.65 | $22.76 | 463600 |
| 2022-09-20 | 23.77 | $23.15 | 618400 |
| 2022-09-19 | 23.87 | $23.55 | 413986 |
| 2022-09-16 | 23.93 | $23.27 | 722570 |
| 2022-09-15 | 24.04 | $23.51 | 430200 |
| 2022-09-14 | 24.13 | $23.72 | 366256 |
| 2022-09-13 | 24.21 | $23.69 | 333600 |
| 2022-09-12 | 24.31 | $24.65 | 313000 |
| 2022-09-09 | 24.32 | $24.34 | 367000 |
| 2022-09-08 | 24.37 | $23.84 | 352240 |
| 2022-09-07 | 24.47 | $23.74 | 423200 |
| 2022-09-06 | 24.58 | $23.34 | 705800 |
| 2022-09-02 | 24.75 | $23.55 | 479294 |
| 2022-09-01 | 24.89 | $23.66 | 794614 |
| 2022-08-31 | 25.03 | $23.92 | 499000 |
| 2022-08-30 | 25.15 | $24.15 | 638890 |
| 2022-08-29 | 25.25 | $24.53 | 549200 |
| 2022-08-26 | 25.32 | $24.72 | 363400 |
| 2022-08-25 | 25.37 | $25.47 | 343638 |
| 2022-08-24 | 25.34 | $25.05 | 382012 |
| 2022-08-23 | 25.35 | $24.96 | 585028 |
| 2022-08-22 | 25.36 | $24.97 | 297014 |
| 2022-08-19 | 25.37 | $25.51 | 371200 |
| 2022-08-18 | 25.31 | $25.98 | 332400 |
| 2022-08-17 | 25.20 | $25.76 | 397814 |
| 2022-08-16 | 25.11 | $26.12 | 528036 |
| 2022-08-15 | 24.96 | $25.94 | 492200 |
| 2022-08-12 | 24.82 | $25.89 | 503028 |
| 2022-08-11 | 24.67 | $25.49 | 351800 |
| 2022-08-10 | 24.54 | $25.28 | 323600 |
| 2022-08-09 | 24.42 | $24.71 | 336600 |
| 2022-08-08 | 24.34 | $24.96 | 324400 |
| 2022-08-05 | 24.23 | $24.73 | 334816 |
| 2022-08-04 | 24.13 | $24.66 | 321400 |
| 2022-08-03 | 24.03 | $24.82 | 575698 |
| 2022-08-02 | 23.91 | $24.62 | 427600 |
| 2022-08-01 | 23.79 | $24.81 | 592438 |
| 2022-07-29 | 23.65 | $24.78 | 551200 |
| 2022-07-28 | 23.50 | $24.57 | 334400 |
| 2022-07-27 | 23.36 | $24.27 | 341074 |
| 2022-07-26 | 23.25 | $23.76 | 562800 |
| 2022-07-25 | 23.18 | $23.92 | 423800 |
| 2022-07-22 | 23.09 | $23.72 | 341456 |
| 2022-07-21 | 23.02 | $23.92 | 297430 |
| 2022-07-20 | 22.92 | $23.88 | 347800 |
| 2022-07-19 | 22.82 | $23.61 | 590634 |
| 2022-07-18 | 22.73 | $22.79 | 953400 |
| 2022-07-15 | 22.73 | $22.75 | 506800 |
| 2022-07-14 | 22.72 | $22.31 | 3.0M |
| 2022-07-13 | 22.77 | $22.55 | 1.4M |
| 2022-07-12 | 22.79 | $22.60 | 452600 |
| 2022-07-11 | 22.82 | $22.63 | 1.9M |
| 2022-07-08 | 22.85 | $22.94 | 406600 |
| 2022-07-07 | 22.87 | $23.04 | 304800 |
| 2022-07-06 | 22.89 | $22.59 | 414238 |
| 2022-07-05 | 22.96 | $22.82 | 936258 |
| 2022-07-01 | 23.03 | $22.91 | 829600 |
| 2022-06-30 | 23.10 | $22.63 | 1.2M |
| 2022-06-29 | 23.21 | $22.80 | 1.2M |
| 2022-06-28 | 23.31 | $23.06 | 758800 |
| 2022-06-27 | 23.40 | $23.39 | 985600 |
| 2022-06-24 | 23.47 | $23.23 | 687228 |
| 2022-06-23 | 23.55 | $22.45 | 843600 |
| 2022-06-22 | 23.72 | $22.38 | 587200 |
| 2022-06-21 | 23.90 | $22.58 | 867000 |
| 2022-06-17 | 24.07 | $22.26 | 619620 |
| 2022-06-16 | 24.27 | $22.14 | 3.8M |
| 2022-06-15 | 24.50 | $23.29 | 639664 |
| 2022-06-14 | 24.62 | $23.03 | 1.9M |
| 2022-06-13 | 24.78 | $23.08 | 6.2M |
| 2022-06-10 | 24.93 | $24.24 | 3.8M |
| 2022-06-09 | 24.97 | $24.90 | 416600 |
| 2022-06-08 | 24.94 | $25.36 | 261622 |
| 2022-06-07 | 24.86 | $25.78 | 396692 |
| 2022-06-06 | 24.73 | $25.50 | 348200 |
| 2022-06-03 | 24.62 | $25.33 | 1.2M |
| 2022-06-02 | 24.53 | $25.54 | 421208 |
| 2022-06-01 | 24.42 | $25.08 | 807200 |
| 2022-05-31 | 24.35 | $25.14 | 670684 |
| 2022-05-27 | 24.28 | $25.38 | 496000 |
| 2022-05-26 | 24.18 | $24.82 | 1.2M |
| 2022-05-25 | 24.14 | $24.32 | 514400 |
| 2022-05-24 | 24.15 | $23.78 | 1.2M |
| 2022-05-23 | 24.21 | $24.06 | 1.1M |
| 2022-05-20 | 24.26 | $23.79 | 526892 |
| 2022-05-19 | 24.34 | $23.93 | 896600 |
| 2022-05-18 | 24.43 | $24.00 | 498800 |
| 2022-05-17 | 24.51 | $24.77 | 475400 |
| 2022-05-16 | 24.54 | $24.06 | 752616 |
| 2022-05-13 | 24.64 | $24.16 | 616800 |
| 2022-05-12 | 24.74 | $23.56 | 1.6M |
| 2022-05-11 | 24.91 | $23.37 | 948200 |
| 2022-05-10 | 25.12 | $23.73 | 923610 |
| 2022-05-09 | 25.29 | $23.83 | 2.0M |
| 2022-05-06 | 25.47 | $24.72 | 1.9M |
| 2022-05-05 | 25.57 | $24.99 | 940600 |
| 2022-05-04 | 25.65 | $25.85 | 535810 |
| 2022-05-03 | 25.65 | $25.23 | 622200 |
| 2022-05-02 | 25.71 | $24.97 | 2.5M |
| 2022-04-29 | 25.81 | $24.87 | 7.7M |
| 2022-04-28 | 25.93 | $25.61 | 12.5M |
| 2022-04-27 | 25.98 | $25.10 | 14.8M |
| 2022-04-26 | 26.10 | $25.08 | 4.0M |
| 2022-04-25 | 26.22 | $25.74 | 1.1M |
| 2022-04-22 | 26.29 | $25.67 | 297000 |
| 2022-04-21 | 26.37 | $26.40 | 285650 |
| 2022-04-20 | 26.38 | $26.84 | 247400 |
| 2022-04-19 | 26.34 | $26.68 | 264256 |
| 2022-04-18 | 26.33 | $26.19 | 364600 |
| 2022-04-14 | 26.36 | $26.22 | 246600 |
| 2022-04-13 | 26.39 | $26.34 | 264210 |
| 2022-04-12 | 26.42 | $25.86 | 278212 |
| 2022-04-11 | 26.48 | $25.74 | 260000 |
| 2022-04-08 | 26.56 | $25.89 | 273400 |
| 2022-04-07 | 26.63 | $25.90 | 247634 |
| 2022-04-06 | 26.69 | $25.99 | 542600 |
| 2022-04-05 | 26.75 | $26.32 | 298298 |
| 2022-04-04 | 26.77 | $26.85 | 312800 |
| 2022-04-01 | 26.73 | $26.91 | 444872 |
| 2022-03-31 | 26.69 | $26.73 | 333400 |
| 2022-03-30 | 26.66 | $27.03 | 317600 |
| 2022-03-29 | 26.60 | $27.45 | 369400 |
| 2022-03-28 | 26.49 | $26.85 | 244892 |
| 2022-03-25 | 26.44 | $26.96 | 244462 |
| 2022-03-24 | 26.38 | $26.72 | 280200 |
| 2022-03-23 | 26.33 | $26.51 | 308400 |
| 2022-03-22 | 26.30 | $26.94 | 267800 |
| 2022-03-21 | 26.22 | $26.79 | 267890 |
| 2022-03-18 | 26.16 | $26.87 | 343248 |
| 2022-03-17 | 26.08 | $26.72 | 254654 |
| 2022-03-16 | 26.02 | $26.50 | 328400 |
| 2022-03-15 | 25.99 | $25.89 | 384000 |
| 2022-03-14 | 26.01 | $25.56 | 242232 |
| 2022-03-11 | 26.07 | $25.85 | 411400 |
| 2022-03-10 | 26.10 | $26.07 | 273000 |
| 2022-03-09 | 26.11 | $26.06 | 373800 |
| 2022-03-08 | 26.13 | $25.52 | 355602 |
| 2022-03-07 | 26.20 | $25.40 | 443800 |
| 2022-03-04 | 26.28 | $26.16 | 542600 |
| 2022-03-03 | 26.30 | $26.54 | 353050 |
| 2022-03-02 | 26.27 | $26.69 | 464000 |
| 2022-03-01 | 26.23 | $25.95 | 474080 |
| 2022-02-28 | 26.26 | $26.53 | 487208 |
| 2022-02-25 | 26.23 | $26.49 | 643200 |
| 2022-02-24 | 26.20 | $25.82 | 1.5M |
| 2022-02-23 | 26.23 | $25.50 | 439626 |
| 2022-02-22 | 26.30 | $25.87 | 523628 |
| 2022-02-18 | 26.33 | $26.22 | 376036 |
| 2022-02-17 | 26.32 | $26.38 | 322600 |
| 2022-02-16 | 26.30 | $26.85 | 376800 |
| 2022-02-15 | 26.24 | $26.78 | 397458 |
| 2022-02-14 | 26.18 | $26.16 | 861890 |
| 2022-02-11 | 26.19 | $26.27 | 498800 |
| 2022-02-10 | 26.19 | $26.45 | 458264 |
| 2022-02-09 | 26.19 | $26.79 | 435200 |
| 2022-02-08 | 26.15 | $26.43 | 452000 |
| 2022-02-07 | 26.16 | $26.01 | 366250 |
| 2022-02-04 | 26.21 | $25.96 | 378800 |
| 2022-02-03 | 26.28 | $25.95 | 419200 |
| 2022-02-02 | 26.35 | $26.34 | 450200 |
| 2022-02-01 | 26.40 | $26.41 | 599682 |
| 2022-01-31 | 26.45 | $26.14 | 447400 |
| 2022-01-28 | 26.53 | $25.63 | 1.3M |
| 2022-01-27 | 26.67 | $25.28 | 548058 |
| 2022-01-26 | 26.86 | $25.65 | 557838 |
| 2022-01-25 | 27.02 | $25.97 | 657600 |
| 2022-01-24 | 27.16 | $26.25 | 2.3M |
| 2022-01-21 | 27.28 | $25.81 | 1.9M |
| 2022-01-20 | 27.45 | $26.20 | 459062 |
| 2022-01-19 | 27.58 | $26.72 | 561200 |
| 2022-01-18 | 27.66 | $27.11 | 489800 |
| 2022-01-14 | 27.70 | $27.66 | 381074 |
| 2022-01-13 | 27.69 | $27.68 | 344098 |
| 2022-01-12 | 27.67 | $27.70 | 503600 |
| 2022-01-11 | 27.64 | $27.74 | 1.1M |
| 2022-01-10 | 27.61 | $27.50 | 896600 |
| 2022-01-07 | 27.59 | $27.64 | 491466 |
| 2022-01-06 | 27.56 | $27.83 | 314860 |
| 2022-01-05 | 27.52 | $27.66 | 321200 |
| 2022-01-04 | 27.48 | $28.25 | 289816 |
| 2022-01-03 | 27.39 | $27.99 | 336000 |
| 2021-12-31 | 27.32 | $27.81 | 292692 |
| 2021-12-30 | 27.25 | $27.78 | 271298 |
| 2021-12-29 | 27.19 | $27.85 | 303252 |
| 2021-12-28 | 27.11 | $27.76 | 333252 |
| 2021-12-27 | 27.03 | $27.76 | 364406 |
| 2021-12-23 | 26.96 | $27.42 | 246022 |
| 2021-12-22 | 26.92 | $27.24 | 222600 |
| 2021-12-21 | 26.90 | $26.97 | 427228 |
| 2021-12-20 | 26.92 | $26.19 | 751600 |
| 2021-12-17 | 27.02 | $26.63 | 530078 |
| 2021-12-16 | 27.08 | $26.63 | 553600 |
| 2021-12-15 | 27.16 | $26.98 | 514886 |
| 2021-12-14 | 27.21 | $26.66 | 574800 |
| 2021-12-13 | 27.30 | $26.85 | 351674 |
| 2021-12-10 | 27.39 | $27.25 | 353632 |
| 2021-12-09 | 27.44 | $27.23 | 298262 |
| 2021-12-08 | 27.50 | $27.62 | 286446 |
| 2021-12-07 | 27.53 | $27.60 | 491810 |
| 2021-12-06 | 27.57 | $27.21 | 301606 |
| 2021-12-03 | 27.65 | $26.60 | 338000 |
| 2021-12-02 | 27.80 | $26.90 | 440000 |
| 2021-12-01 | 27.92 | $26.16 | 406294 |
| 2021-11-30 | 28.13 | $26.58 | 542878 |
| 2021-11-29 | 28.30 | $27.30 | 315002 |
| 2021-11-26 | 28.41 | $27.30 | 642400 |
| 2021-11-24 | 28.52 | $28.32 | 287800 |
| 2021-11-23 | 28.52 | $28.41 | 328856 |
| 2021-11-22 | 28.51 | $28.35 | 372400 |
| 2021-11-19 | 28.51 | $28.16 | 364634 |
| 2021-11-18 | 28.51 | $28.48 | 406874 |
| 2021-11-17 | 28.49 | $28.56 | 304872 |
| 2021-11-16 | 28.45 | $28.83 | 241324 |
| 2021-11-15 | 28.38 | $28.82 | 372654 |
| 2021-11-12 | 28.30 | $28.80 | 200606 |
| 2021-11-11 | 28.22 | $28.76 | 229208 |
| 2021-11-10 | 28.13 | $28.53 | 262458 |
| 2021-11-09 | 28.06 | $28.84 | 317204 |
| 2021-11-08 | 27.95 | $28.88 | 436000 |
| 2021-11-05 | 27.83 | $28.89 | 502600 |
| 2021-11-04 | 27.70 | $28.35 | 352486 |
| 2021-11-03 | 27.61 | $28.47 | 446050 |
| 2021-11-02 | 27.50 | $28.01 | 522400 |
| 2021-11-01 | 27.43 | $28.06 | 330080 |
| 2021-10-29 | 27.35 | $27.40 | 224200 |
| 2021-10-28 | 27.33 | $27.46 | 351614 |
| 2021-10-27 | 27.30 | $27.03 | 314482 |
| 2021-10-26 | 27.31 | $27.59 | 298416 |
| 2021-10-25 | 27.26 | $27.80 | 271016 |
| 2021-10-22 | 27.19 | $27.60 | 233826 |
| 2021-10-21 | 27.13 | $27.56 | 245000 |
| 2021-10-20 | 27.07 | $27.54 | 273600 |
| 2021-10-19 | 27.01 | $27.31 | 424428 |
| 2021-10-18 | 26.96 | $27.31 | 257090 |
| 2021-10-15 | 26.91 | $27.27 | 488610 |
| 2021-10-14 | 26.85 | $27.29 | 223694 |
| 2021-10-13 | 26.79 | $26.92 | 235200 |
| 2021-10-12 | 26.77 | $26.91 | 173200 |
| 2021-10-11 | 26.74 | $26.83 | 220400 |
| 2021-10-08 | 26.71 | $27.00 | 206200 |
| 2021-10-07 | 26.67 | $27.12 | 223468 |
| 2021-10-06 | 26.62 | $26.74 | 219848 |
| 2021-10-05 | 26.60 | $26.89 | 297800 |
| 2021-10-04 | 26.56 | $26.83 | 236000 |
| 2021-10-01 | 26.54 | $26.88 | 335600 |
| 2021-09-30 | 26.51 | $26.34 | 238200 |
| 2021-09-29 | 26.53 | $26.75 | 279410 |
| 2021-09-28 | 26.52 | $26.72 | 280018 |
| 2021-09-27 | 26.51 | $27.08 | 292226 |
| 2021-09-24 | 26.47 | $26.64 | 249600 |
| 2021-09-23 | 26.47 | $26.64 | 217020 |
| 2021-09-22 | 26.47 | $26.18 | 214200 |
| 2021-09-21 | 26.52 | $25.86 | 273800 |
| 2021-09-20 | 26.60 | $25.93 | 561628 |
| 2021-09-17 | 26.67 | $26.33 | 219000 |
| 2021-09-16 | 26.70 | $26.46 | 344694 |
| 2021-09-15 | 26.72 | $26.57 | 253424 |
| 2021-09-14 | 26.73 | $26.27 | 265600 |
| 2021-09-13 | 26.77 | $26.63 | 367810 |
| 2021-09-10 | 26.77 | $26.37 | 292200 |
| 2021-09-09 | 26.80 | $26.66 | 235064 |
| 2021-09-08 | 26.81 | $26.67 | 355670 |
| 2021-09-07 | 26.81 | $26.88 | 274694 |
| 2021-09-03 | 26.79 | $27.10 | 223200 |
| 2021-09-02 | 26.75 | $27.23 | 243400 |
| 2021-09-01 | 26.69 | $27.11 | 305292 |
| 2021-08-31 | 26.64 | $27.01 | 274672 |
| 2021-08-30 | 26.60 | $27.06 | 237870 |
| 2021-08-27 | 26.55 | $27.19 | 284200 |
| 2021-08-26 | 26.48 | $26.55 | 299400 |
| 2021-08-25 | 26.47 | $26.88 | 259240 |
| 2021-08-24 | 26.43 | $26.73 | 258404 |
| 2021-08-23 | 26.41 | $26.43 | 334850 |
| 2021-08-20 | 26.41 | $26.10 | 296646 |
| 2021-08-19 | 26.44 | $25.74 | 398446 |
| 2021-08-18 | 26.51 | $26.03 | 307000 |
| 2021-08-17 | 26.55 | $26.24 | 303282 |
| 2021-08-16 | 26.57 | $26.61 | 285456 |
| 2021-08-13 | 26.55 | $26.75 | 330600 |
| 2021-08-12 | 26.51 | $26.89 | 237200 |
| 2021-08-11 | 26.46 | $26.98 | 267600 |
| 2021-08-10 | 26.39 | $26.74 | 242064 |
| 2021-08-09 | 26.35 | $26.44 | 271600 |
| 2021-08-06 | 26.34 | $26.69 | 271848 |
| 2021-08-05 | 26.30 | $26.41 | 274400 |
| 2021-08-04 | 26.29 | $26.00 | 259620 |
| 2021-08-03 | 26.33 | $26.54 | 351000 |
| 2021-08-02 | 26.31 | $26.37 | 244000 |
| 2021-07-30 | 26.32 | $26.50 | 271800 |
| 2021-07-29 | 26.31 | $26.67 | 227600 |
| 2021-07-28 | 26.29 | $26.39 | 219024 |
| 2021-07-27 | 26.31 | $26.21 | 237608 |
| 2021-07-26 | 26.34 | $26.45 | 252000 |
| 2021-07-23 | 26.36 | $26.21 | 255800 |
| 2021-07-22 | 26.41 | $26.00 | 266064 |
| 2021-07-21 | 26.48 | $26.43 | 272838 |
| 2021-07-20 | 26.51 | $25.99 | 379076 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.76
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.64
Average
27.75
Maximum
37.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.76 | $37.65 | 323938 |
| 2026-07-16 | 37.74 | $37.90 | 380000 |
| 2026-07-15 | 37.66 | $37.56 | 357807 |
| 2026-07-14 | 37.64 | $37.41 | 519723 |
| 2026-07-13 | 37.64 | $37.32 | 416348 |
| 2026-07-10 | 37.66 | $37.43 | 494841 |
| 2026-07-09 | 37.66 | $37.36 | 297100 |
| 2026-07-08 | 37.67 | $36.89 | 377204 |
| 2026-07-07 | 37.78 | $37.28 | 441309 |
| 2026-07-06 | 37.82 | $37.68 | 340900 |
| 2026-07-02 | 37.78 | $37.62 | 382300 |
| 2026-07-01 | 37.74 | $37.92 | 606500 |
| 2026-06-30 | 37.62 | $38.06 | 602200 |
| 2026-06-29 | 37.46 | $37.82 | 643600 |
| 2026-06-26 | 37.32 | $37.74 | 732917 |
| 2026-06-25 | 37.16 | $37.46 | 716151 |
| 2026-06-24 | 37.04 | $37.10 | 716500 |
| 2026-06-23 | 36.98 | $36.81 | 441900 |
| 2026-06-22 | 36.96 | $36.98 | 385011 |
| 2026-06-18 | 36.89 | $36.98 | 345544 |
| 2026-06-17 | 36.82 | $36.44 | 541600 |
| 2026-06-16 | 36.84 | $37.01 | 508009 |
| 2026-06-15 | 36.75 | $37.23 | 496100 |
| 2026-06-12 | 36.59 | $37.21 | 787625 |
| 2026-06-11 | 36.41 | $36.86 | 754986 |
| 2026-06-10 | 36.27 | $35.97 | 612632 |
| 2026-06-09 | 36.29 | $36.27 | 989000 |
| 2026-06-08 | 36.25 | $35.98 | 423331 |
| 2026-06-05 | 36.26 | $35.75 | 483544 |
| 2026-06-04 | 36.32 | $36.49 | 397907 |
| 2026-06-03 | 36.24 | $36.13 | 648300 |
| 2026-06-02 | 36.21 | $36.50 | 594700 |
| 2026-06-01 | 36.09 | $36.12 | 599000 |
| 2026-05-29 | 36.04 | $36.11 | 459304 |
| 2026-05-28 | 35.98 | $36.34 | 390710 |
| 2026-05-27 | 35.85 | $36.28 | 837201 |
| 2026-05-26 | 35.72 | $36.22 | 1.1M |
| 2026-05-22 | 35.57 | $35.70 | 522207 |
| 2026-05-21 | 35.51 | $35.43 | 590330 |
| 2026-05-20 | 35.50 | $35.27 | 601904 |
| 2026-05-19 | 35.52 | $34.61 | 527600 |
| 2026-05-18 | 35.67 | $34.96 | 501979 |
| 2026-05-15 | 35.78 | $34.89 | 567412 |
| 2026-05-14 | 35.91 | $35.44 | 550600 |
| 2026-05-13 | 35.94 | $35.29 | 459401 |
| 2026-05-12 | 36.01 | $35.42 | 39.9M |
| 2026-05-11 | 36.06 | $35.82 | 702265 |
| 2026-05-08 | 36.03 | $36.02 | 775800 |
| 2026-05-07 | 35.95 | $35.83 | 481928 |
| 2026-05-06 | 35.89 | $36.17 | 1.1M |
| 2026-05-05 | 35.75 | $35.83 | 510700 |
| 2026-05-04 | 35.64 | $35.32 | 644224 |
| 2026-05-01 | 35.63 | $35.72 | 795800 |
| 2026-04-30 | 35.53 | $35.61 | 675400 |
| 2026-04-29 | 35.42 | $35.05 | 641102 |
| 2026-04-28 | 35.42 | $35.36 | 550500 |
| 2026-04-27 | 35.34 | $35.56 | 626600 |
| 2026-04-24 | 35.21 | $35.50 | 400700 |
| 2026-04-23 | 35.06 | $35.33 | 653122 |
| 2026-04-22 | 34.92 | $35.36 | 630900 |
| 2026-04-21 | 34.75 | $35.33 | 1.0M |
| 2026-04-20 | 34.55 | $35.65 | 640700 |
| 2026-04-17 | 34.25 | $35.42 | 907608 |
| 2026-04-16 | 33.95 | $34.69 | 628755 |
| 2026-04-15 | 33.74 | $34.54 | 727400 |
| 2026-04-14 | 33.54 | $34.56 | 719900 |
| 2026-04-13 | 33.30 | $34.37 | 834254 |
| 2026-04-10 | 33.06 | $33.98 | 428000 |
| 2026-04-09 | 32.86 | $34.08 | 543700 |
| 2026-04-08 | 32.62 | $33.94 | 703850 |
| 2026-04-07 | 32.36 | $32.97 | 966200 |
| 2026-04-06 | 32.26 | $32.95 | 964200 |
| 2026-04-02 | 32.16 | $32.78 | 941746 |
| 2026-04-01 | 32.08 | $32.63 | 963650 |
| 2026-03-31 | 32.02 | $32.43 | 1.0M |
| 2026-03-30 | 31.99 | $31.61 | 958400 |
| 2026-03-27 | 32.14 | $31.85 | 848749 |
| 2026-03-26 | 32.27 | $32.34 | 770037 |
| 2026-03-25 | 32.31 | $32.79 | 584500 |
| 2026-03-24 | 32.27 | $32.60 | 663116 |
| 2026-03-23 | 32.27 | $32.29 | 904300 |
| 2026-03-20 | 32.33 | $31.65 | 1.4M |
| 2026-03-19 | 32.54 | $32.33 | 994800 |
| 2026-03-18 | 32.65 | $32.20 | 480800 |
| 2026-03-17 | 32.80 | $32.57 | 769100 |
| 2026-03-16 | 32.91 | $32.25 | 487712 |
| 2026-03-13 | 33.10 | $32.01 | 654428 |
| 2026-03-12 | 33.37 | $32.13 | 772893 |
| 2026-03-11 | 33.66 | $32.80 | 803460 |
| 2026-03-10 | 33.87 | $32.93 | 543221 |
| 2026-03-09 | 34.07 | $33.09 | 1.5M |
| 2026-03-06 | 34.28 | $32.94 | 659362 |
| 2026-03-05 | 34.55 | $33.77 | 1.0M |
| 2026-03-04 | 34.68 | $34.37 | 652556 |
| 2026-03-03 | 34.72 | $34.19 | 753738 |
| 2026-03-02 | 34.79 | $34.62 | 623377 |
| 2026-02-27 | 34.78 | $34.41 | 532000 |
| 2026-02-26 | 34.81 | $34.77 | 594709 |
| 2026-02-25 | 34.77 | $34.57 | 492845 |
| 2026-02-24 | 34.76 | $34.42 | 430845 |
| 2026-02-23 | 34.77 | $34.13 | 750900 |
| 2026-02-20 | 34.85 | $34.88 | 817827 |
| 2026-02-19 | 34.78 | $34.63 | 462141 |
| 2026-02-18 | 34.75 | $34.65 | 797209 |
| 2026-02-17 | 34.71 | $34.50 | 627400 |
| 2026-02-13 | 34.68 | $34.58 | 496900 |
| 2026-02-12 | 34.64 | $34.20 | 1.0M |
| 2026-02-11 | 34.66 | $34.87 | 579800 |
| 2026-02-10 | 34.54 | $34.92 | 783280 |
| 2026-02-09 | 34.39 | $34.91 | 679900 |
| 2026-02-06 | 34.21 | $34.82 | 537708 |
| 2026-02-05 | 34.02 | $33.85 | 567200 |
| 2026-02-04 | 34.00 | $34.16 | 1.3M |
| 2026-02-03 | 33.91 | $33.82 | 604723 |
| 2026-02-02 | 33.87 | $33.69 | 699535 |
| 2026-01-30 | 33.85 | $33.35 | 871340 |
| 2026-01-29 | 33.90 | $33.58 | 556810 |
| 2026-01-28 | 33.90 | $33.40 | 736301 |
| 2026-01-27 | 33.93 | $33.63 | 502743 |
| 2026-01-26 | 33.93 | $33.67 | 574410 |
| 2026-01-23 | 33.90 | $33.70 | 596200 |
| 2026-01-22 | 33.87 | $34.20 | 819300 |
| 2026-01-21 | 33.71 | $34.17 | 1.1M |
| 2026-01-20 | 33.54 | $33.36 | 1.1M |
| 2026-01-16 | 33.50 | $33.88 | 759000 |
| 2026-01-15 | 33.35 | $33.98 | 707900 |
| 2026-01-14 | 33.15 | $33.51 | 839800 |
| 2026-01-13 | 33.01 | $33.40 | 765053 |
| 2026-01-12 | 32.86 | $33.38 | 905632 |
| 2026-01-09 | 32.70 | $33.33 | 3.9M |
| 2026-01-08 | 32.52 | $33.04 | 613600 |
| 2026-01-07 | 32.36 | $32.60 | 641600 |
| 2026-01-06 | 32.28 | $32.84 | 1.1M |
| 2026-01-05 | 32.13 | $32.29 | 917220 |
| 2026-01-02 | 32.06 | $31.82 | 1.0M |
| 2025-12-31 | 32.09 | $31.51 | 683020 |
| 2025-12-30 | 32.18 | $31.86 | 529200 |
| 2025-12-29 | 32.21 | $31.93 | 514333 |
| 2025-12-26 | 32.23 | $32.12 | 428709 |
| 2025-12-24 | 32.21 | $32.13 | 495347 |
| 2025-12-23 | 32.19 | $32.02 | 720018 |
| 2025-12-22 | 32.18 | $32.18 | 668744 |
| 2025-12-19 | 32.13 | $32.01 | 634115 |
| 2025-12-18 | 32.11 | $31.93 | 744600 |
| 2025-12-17 | 32.10 | $31.81 | 746839 |
| 2025-12-16 | 32.11 | $31.95 | 922200 |
| 2025-12-15 | 32.10 | $32.15 | 967300 |
| 2025-12-12 | 32.03 | $32.22 | 721400 |
| 2025-12-11 | 31.94 | $32.63 | 801000 |
| 2025-12-10 | 31.74 | $32.32 | 1.0M |
| 2025-12-09 | 31.57 | $31.85 | 645000 |
| 2025-12-08 | 31.48 | $31.69 | 807330 |
| 2025-12-05 | 31.40 | $31.85 | 688700 |
| 2025-12-04 | 31.27 | $31.80 | 516341 |
| 2025-12-03 | 31.13 | $31.83 | 697805 |
| 2025-12-02 | 30.96 | $31.47 | 524510 |
| 2025-12-01 | 30.84 | $31.52 | 664300 |
| 2025-11-28 | 30.69 | $31.63 | 563741 |
| 2025-11-26 | 30.49 | $31.54 | 581732 |
| 2025-11-25 | 30.28 | $31.30 | 834300 |
| 2025-11-24 | 30.09 | $30.57 | 704222 |
| 2025-11-21 | 30.02 | $30.24 | 1.5M |
| 2025-11-20 | 30.02 | $29.34 | 786900 |
| 2025-11-19 | 30.20 | $29.75 | 947120 |
| 2025-11-18 | 30.33 | $29.80 | 1.3M |
| 2025-11-17 | 30.46 | $29.71 | 1.0M |
| 2025-11-14 | 30.64 | $30.37 | 1.1M |
| 2025-11-13 | 30.72 | $30.46 | 1.2M |
| 2025-11-12 | 30.78 | $31.02 | 903600 |
| 2025-11-11 | 30.74 | $30.98 | 683462 |
| 2025-11-10 | 30.70 | $30.88 | 1.0M |
| 2025-11-07 | 30.67 | $30.62 | 1.0M |
| 2025-11-06 | 30.70 | $30.40 | 781773 |
| 2025-11-05 | 30.78 | $30.74 | 826900 |
| 2025-11-04 | 30.80 | $30.33 | 779914 |
| 2025-11-03 | 30.91 | $30.70 | 794021 |
| 2025-10-31 | 30.96 | $30.67 | 1.2M |
| 2025-10-30 | 31.02 | $30.59 | 1.1M |
| 2025-10-29 | 31.11 | $30.86 | 987729 |
| 2025-10-28 | 31.16 | $31.29 | 594200 |
| 2025-10-27 | 31.12 | $31.55 | 655100 |
| 2025-10-24 | 31.03 | $31.51 | 723020 |
| 2025-10-23 | 30.92 | $31.27 | 918311 |
| 2025-10-22 | 30.85 | $30.94 | 1.5M |
| 2025-10-21 | 30.84 | $31.11 | 1.1M |
| 2025-10-20 | 30.80 | $31.03 | 581100 |
| 2025-10-17 | 30.76 | $30.57 | 759100 |
| 2025-10-16 | 30.82 | $30.53 | 784103 |
| 2025-10-15 | 30.89 | $30.93 | 962411 |
| 2025-10-14 | 30.89 | $30.83 | 811834 |
| 2025-10-13 | 30.91 | $30.38 | 649236 |
| 2025-10-10 | 31.03 | $29.85 | 1.0M |
| 2025-10-09 | 31.28 | $30.84 | 605900 |
| 2025-10-08 | 31.37 | $31.23 | 551921 |
| 2025-10-07 | 31.38 | $30.98 | 1.1M |
| 2025-10-06 | 31.45 | $31.36 | 1.1M |
| 2025-10-03 | 31.45 | $31.43 | 860746 |
| 2025-10-02 | 31.43 | $31.27 | 713705 |
| 2025-10-01 | 31.44 | $31.26 | 802200 |
| 2025-09-30 | 31.46 | $31.16 | 1.5M |
| 2025-09-29 | 31.49 | $31.14 | 1.0M |
| 2025-09-26 | 31.54 | $31.23 | 865329 |
| 2025-09-25 | 31.57 | $30.93 | 1.1M |
| 2025-09-24 | 31.67 | $31.14 | 734400 |
| 2025-09-23 | 31.74 | $31.43 | 903241 |
| 2025-09-22 | 31.75 | $31.52 | 1.2M |
| 2025-09-19 | 31.75 | $31.52 | 691810 |
| 2025-09-18 | 31.74 | $31.93 | 1.2M |
| 2025-09-17 | 31.65 | $31.43 | 1.4M |
| 2025-09-16 | 31.64 | $31.41 | 1.3M |
| 2025-09-15 | 31.63 | $31.50 | 1.2M |
| 2025-09-12 | 31.59 | $31.44 | 1.0M |
| 2025-09-11 | 31.56 | $31.86 | 1.2M |
| 2025-09-10 | 31.44 | $31.15 | 1.2M |
| 2025-09-09 | 31.43 | $31.24 | 1.5M |
| 2025-09-08 | 31.41 | $31.54 | 910000 |
| 2025-09-05 | 31.32 | $31.53 | 1.1M |
| 2025-09-04 | 31.21 | $31.38 | 775800 |
| 2025-09-03 | 31.11 | $30.93 | 986626 |
| 2025-09-02 | 31.09 | $30.98 | 928200 |
| 2025-08-29 | 31.05 | $31.17 | 1.1M |
| 2025-08-28 | 30.96 | $31.29 | 3.0M |
| 2025-08-27 | 30.83 | $31.31 | 1.1M |
| 2025-08-26 | 30.67 | $31.07 | 800231 |
| 2025-08-25 | 30.53 | $30.95 | 1.7M |
| 2025-08-22 | 30.40 | $31.19 | 1.8M |
| 2025-08-21 | 30.19 | $30.06 | 707300 |
| 2025-08-20 | 30.18 | $30.11 | 997500 |
| 2025-08-19 | 30.15 | $30.30 | 773931 |
| 2025-08-18 | 30.08 | $30.25 | 1.4M |
| 2025-08-15 | 30.01 | $30.18 | 984100 |
| 2025-08-14 | 29.95 | $30.33 | 950615 |
| 2025-08-13 | 29.83 | $30.70 | 1.5M |
| 2025-08-12 | 29.62 | $30.09 | 959114 |
| 2025-08-11 | 29.50 | $29.24 | 1.3M |
| 2025-08-08 | 29.55 | $29.32 | 1.0M |
| 2025-08-07 | 29.58 | $29.32 | 1.0M |
| 2025-08-06 | 29.61 | $29.35 | 984945 |
| 2025-08-05 | 29.65 | $29.41 | 758539 |
| 2025-08-04 | 29.67 | $29.30 | 1.1M |
| 2025-08-01 | 29.73 | $28.75 | 869636 |
| 2025-07-31 | 29.90 | $29.21 | 1.0M |
| 2025-07-30 | 30.00 | $29.59 | 1.2M |
| 2025-07-29 | 30.04 | $29.85 | 997200 |
| 2025-07-28 | 30.03 | $29.98 | 1.2M |
| 2025-07-25 | 29.98 | $30.02 | 808241 |
| 2025-07-24 | 29.92 | $29.82 | 1.6M |
| 2025-07-23 | 29.88 | $30.20 | 1.1M |
| 2025-07-22 | 29.76 | $29.84 | 1.1M |
| 2025-07-21 | 29.68 | $29.43 | 1.2M |
| 2025-07-18 | 29.68 | $29.45 | 1.2M |
| 2025-07-17 | 29.68 | $29.59 | 986518 |
| 2025-07-16 | 29.64 | $29.31 | 836600 |
| 2025-07-15 | 29.65 | $29.09 | 710540 |
| 2025-07-14 | 29.70 | $29.68 | 932436 |
| 2025-07-11 | 29.64 | $29.65 | 939738 |
| 2025-07-10 | 29.56 | $29.94 | 1.1M |
| 2025-07-09 | 29.42 | $29.70 | 652533 |
| 2025-07-08 | 29.29 | $29.55 | 1.1M |
| 2025-07-07 | 29.17 | $29.29 | 1.0M |
| 2025-07-03 | 29.09 | $29.77 | 966803 |
| 2025-07-02 | 28.89 | $29.58 | 993045 |
| 2025-07-01 | 28.69 | $29.19 | 1.1M |
| 2025-06-30 | 28.55 | $28.65 | 1.1M |
| 2025-06-27 | 28.49 | $28.69 | 910400 |
| 2025-06-26 | 28.41 | $28.61 | 663907 |
| 2025-06-25 | 28.33 | $28.22 | 772500 |
| 2025-06-24 | 28.33 | $28.54 | 803400 |
| 2025-06-23 | 28.25 | $28.28 | 608500 |
| 2025-06-20 | 28.21 | $27.98 | 530823 |
| 2025-06-18 | 28.23 | $27.98 | 646418 |
| 2025-06-17 | 28.25 | $27.88 | 730100 |
| 2025-06-16 | 28.29 | $28.16 | 549600 |
| 2025-06-13 | 28.28 | $27.83 | 630642 |
| 2025-06-12 | 28.34 | $28.33 | 654655 |
| 2025-06-11 | 28.29 | $28.38 | 599200 |
| 2025-06-10 | 28.23 | $28.53 | 697907 |
| 2025-06-09 | 28.12 | $28.39 | 548600 |
| 2025-06-06 | 28.02 | $28.21 | 564934 |
| 2025-06-05 | 27.94 | $27.84 | 795200 |
| 2025-06-04 | 27.92 | $27.86 | 524400 |
| 2025-06-03 | 27.90 | $27.94 | 550706 |
| 2025-06-02 | 27.85 | $27.56 | 608600 |
| 2025-05-30 | 27.87 | $27.61 | 767900 |
| 2025-05-29 | 27.89 | $27.73 | 724300 |
| 2025-05-28 | 27.88 | $27.63 | 916000 |
| 2025-05-27 | 27.88 | $27.97 | 789800 |
| 2025-05-23 | 27.82 | $27.29 | 564500 |
| 2025-05-22 | 27.88 | $27.38 | 863331 |
| 2025-05-21 | 27.93 | $27.40 | 495444 |
| 2025-05-20 | 27.99 | $28.19 | 569300 |
| 2025-05-19 | 27.88 | $28.30 | 607005 |
| 2025-05-16 | 27.73 | $28.44 | 529700 |
| 2025-05-15 | 27.52 | $28.24 | 1.3M |
| 2025-05-14 | 27.32 | $28.08 | 905621 |
| 2025-05-13 | 27.12 | $28.28 | 700140 |
| 2025-05-12 | 26.84 | $28.14 | 3.4M |
| 2025-05-09 | 26.54 | $27.16 | 1.4M |
| 2025-05-08 | 26.40 | $27.17 | 1.0M |
| 2025-05-07 | 26.24 | $26.72 | 550020 |
| 2025-05-06 | 26.15 | $26.66 | 684270 |
| 2025-05-05 | 26.06 | $26.88 | 1.8M |
| 2025-05-02 | 25.90 | $27.04 | 980216 |
| 2025-05-01 | 25.69 | $26.45 | 1.1M |
| 2025-04-30 | 25.58 | $26.26 | 920309 |
| 2025-04-29 | 25.48 | $26.40 | 534308 |
| 2025-04-28 | 25.35 | $26.28 | 1.1M |
| 2025-04-25 | 25.22 | $26.19 | 656235 |
| 2025-04-24 | 25.09 | $26.25 | 667200 |
| 2025-04-23 | 24.94 | $25.74 | 2.7M |
| 2025-04-22 | 24.87 | $25.44 | 31.7M |
| 2025-04-21 | 24.86 | $24.88 | 785100 |
| 2025-04-17 | 24.97 | $25.36 | 612600 |
| 2025-04-16 | 25.01 | $25.14 | 704600 |
| 2025-04-15 | 25.10 | $25.37 | 770815 |
| 2025-04-14 | 25.17 | $25.43 | 902700 |
| 2025-04-11 | 25.24 | $25.15 | 1.2M |
| 2025-04-10 | 25.39 | $24.89 | 1.4M |
| 2025-04-09 | 25.62 | $25.95 | 6.6M |
| 2025-04-08 | 25.67 | $23.85 | 1.8M |
| 2025-04-07 | 26.18 | $24.48 | 4.8M |
| 2025-04-04 | 26.64 | $24.81 | 11.6M |
| 2025-04-03 | 27.12 | $25.93 | 3.5M |
| 2025-04-02 | 27.43 | $27.87 | 605152 |
| 2025-04-01 | 27.39 | $27.48 | 1.4M |
| 2025-03-31 | 27.43 | $27.39 | 1.4M |
| 2025-03-28 | 27.50 | $27.34 | 961800 |
| 2025-03-27 | 27.59 | $27.88 | 1.1M |
| 2025-03-26 | 27.59 | $27.98 | 639721 |
| 2025-03-25 | 27.57 | $28.14 | 777600 |
| 2025-03-24 | 27.51 | $28.31 | 661500 |
| 2025-03-21 | 27.41 | $27.67 | 680879 |
| 2025-03-20 | 27.44 | $27.87 | 730137 |
| 2025-03-19 | 27.43 | $28.04 | 1.3M |
| 2025-03-18 | 27.39 | $27.66 | 996500 |
| 2025-03-17 | 27.42 | $27.84 | 832930 |
| 2025-03-14 | 27.43 | $27.50 | 819642 |
| 2025-03-13 | 27.52 | $26.85 | 1.2M |
| 2025-03-12 | 27.76 | $27.26 | 1.1M |
| 2025-03-11 | 27.96 | $27.29 | 1.4M |
| 2025-03-10 | 28.20 | $27.49 | 1.2M |
| 2025-03-07 | 28.43 | $28.12 | 788400 |
| 2025-03-06 | 28.57 | $27.94 | 1.2M |
| 2025-03-05 | 28.77 | $28.33 | 837847 |
| 2025-03-04 | 28.93 | $28.05 | 2.7M |
| 2025-03-03 | 29.17 | $28.50 | 873570 |
| 2025-02-28 | 29.36 | $29.12 | 866158 |
| 2025-02-27 | 29.45 | $28.85 | 823424 |
| 2025-02-26 | 29.62 | $29.20 | 632034 |
| 2025-02-25 | 29.74 | $29.21 | 869100 |
| 2025-02-24 | 29.88 | $29.22 | 1.2M |
| 2025-02-21 | 30.04 | $29.29 | 735058 |
| 2025-02-20 | 30.21 | $29.98 | 494300 |
| 2025-02-19 | 30.26 | $30.27 | 584191 |
| 2025-02-18 | 30.27 | $30.39 | 626143 |
| 2025-02-14 | 30.24 | $30.17 | 751300 |
| 2025-02-13 | 30.27 | $30.22 | 1.1M |
| 2025-02-12 | 30.28 | $29.91 | 690842 |
| 2025-02-11 | 30.36 | $30.27 | 445700 |
| 2025-02-10 | 30.38 | $30.29 | 510803 |
| 2025-02-07 | 30.40 | $30.24 | 768820 |
| 2025-02-06 | 30.43 | $30.57 | 482900 |
| 2025-02-05 | 30.40 | $30.54 | 465106 |
| 2025-02-04 | 30.37 | $30.29 | 830500 |
| 2025-02-03 | 30.38 | $30.03 | 894800 |
| 2025-01-31 | 30.46 | $30.48 | 604135 |
| 2025-01-30 | 30.45 | $30.76 | 504322 |
| 2025-01-29 | 30.37 | $30.41 | 756300 |
| 2025-01-28 | 30.36 | $30.54 | 503000 |
| 2025-01-27 | 30.33 | $30.59 | 670233 |
| 2025-01-24 | 30.27 | $30.71 | 694644 |
| 2025-01-23 | 30.18 | $30.74 | 597300 |
| 2025-01-22 | 30.08 | $30.71 | 573536 |
| 2025-01-21 | 29.96 | $30.99 | 584219 |
| 2025-01-17 | 29.76 | $30.50 | 511411 |
| 2025-01-16 | 29.64 | $30.32 | 593231 |
| 2025-01-15 | 29.54 | $30.19 | 508992 |
| 2025-01-14 | 29.45 | $29.73 | 456400 |
| 2025-01-13 | 29.44 | $29.32 | 655866 |
| 2025-01-10 | 29.53 | $29.16 | 924800 |
| 2025-01-08 | 29.66 | $29.66 | 694600 |
| 2025-01-07 | 29.72 | $29.67 | 685400 |
| 2025-01-06 | 29.78 | $29.93 | 813158 |
| 2025-01-03 | 29.81 | $29.91 | 521800 |
| 2025-01-02 | 29.84 | $29.57 | 710100 |
| 2024-12-31 | 29.95 | $29.70 | 572400 |
| 2024-12-30 | 30.06 | $29.58 | 765193 |
| 2024-12-27 | 30.21 | $29.79 | 564700 |
| 2024-12-26 | 30.34 | $30.13 | 393300 |
| 2024-12-24 | 30.43 | $29.97 | 348200 |
| 2024-12-23 | 30.56 | $29.72 | 655400 |
| 2024-12-20 | 30.77 | $29.78 | 709946 |
| 2024-12-19 | 31.00 | $29.53 | 932745 |
| 2024-12-18 | 31.33 | $29.62 | 780327 |
| 2024-12-17 | 31.68 | $30.86 | 597400 |
| 2024-12-16 | 31.83 | $31.23 | 799529 |
| 2024-12-13 | 31.93 | $31.20 | 533839 |
| 2024-12-12 | 32.04 | $31.41 | 518300 |
| 2024-12-11 | 32.13 | $31.68 | 747712 |
| 2024-12-10 | 32.17 | $31.65 | 590427 |
| 2024-12-09 | 32.22 | $31.79 | 596807 |
| 2024-12-06 | 32.25 | $31.87 | 547850 |
| 2024-12-05 | 32.26 | $31.89 | 434736 |
| 2024-12-04 | 32.27 | $32.24 | 462200 |
| 2024-12-03 | 32.20 | $32.10 | 600500 |
| 2024-12-02 | 32.14 | $32.24 | 616500 |
| 2024-11-29 | 32.04 | $32.22 | 430117 |
| 2024-11-27 | 31.92 | $32.19 | 414700 |
| 2024-11-26 | 31.79 | $32.18 | 545431 |
| 2024-11-25 | 31.63 | $32.42 | 621815 |
| 2024-11-22 | 31.40 | $31.86 | 480835 |
| 2024-11-21 | 31.24 | $31.38 | 991539 |
| 2024-11-20 | 31.16 | $30.94 | 569016 |
| 2024-11-19 | 31.15 | $30.88 | 535322 |
| 2024-11-18 | 31.15 | $30.84 | 1.0M |
| 2024-11-15 | 31.16 | $30.77 | 654529 |
| 2024-11-14 | 31.18 | $31.05 | 545344 |
| 2024-11-13 | 31.14 | $31.33 | 622939 |
| 2024-11-12 | 31.04 | $31.53 | 507918 |
| 2024-11-11 | 30.87 | $31.96 | 578220 |
| 2024-11-08 | 30.58 | $31.58 | 625900 |
| 2024-11-07 | 30.32 | $31.44 | 604830 |
| 2024-11-06 | 30.05 | $31.50 | 904700 |
| 2024-11-05 | 29.71 | $29.96 | 637226 |
| 2024-11-04 | 29.65 | $29.48 | 445600 |
| 2024-11-01 | 29.68 | $29.35 | 456707 |
| 2024-10-31 | 29.75 | $29.28 | 314786 |
| 2024-10-30 | 29.83 | $29.75 | 435900 |
| 2024-10-29 | 29.84 | $29.76 | 369800 |
| 2024-10-28 | 29.83 | $29.84 | 438800 |
| 2024-10-25 | 29.81 | $29.44 | 406800 |
| 2024-10-24 | 29.87 | $29.54 | 366746 |
| 2024-10-23 | 29.92 | $29.43 | 582100 |
| 2024-10-22 | 30.00 | $29.66 | 373600 |
| 2024-10-21 | 30.04 | $29.81 | 449100 |
| 2024-10-18 | 30.05 | $30.25 | 408600 |
| 2024-10-17 | 29.97 | $30.33 | 488646 |
| 2024-10-16 | 29.86 | $30.35 | 510052 |
| 2024-10-15 | 29.72 | $29.96 | 522600 |
| 2024-10-14 | 29.65 | $29.91 | 244249 |
| 2024-10-11 | 29.57 | $29.74 | 338144 |
| 2024-10-10 | 29.51 | $29.26 | 423400 |
| 2024-10-09 | 29.54 | $29.40 | 388652 |
| 2024-10-08 | 29.55 | $29.29 | 371648 |
| 2024-10-07 | 29.59 | $29.35 | 533200 |
| 2024-10-04 | 29.61 | $29.55 | 372400 |
| 2024-10-03 | 29.59 | $29.19 | 364262 |
| 2024-10-02 | 29.65 | $29.39 | 364000 |
| 2024-10-01 | 29.67 | $29.45 | 594222 |
| 2024-09-30 | 29.68 | $29.79 | 509800 |
| 2024-09-27 | 29.61 | $29.73 | 372400 |
| 2024-09-26 | 29.55 | $29.55 | 457690 |
| 2024-09-25 | 29.52 | $29.36 | 572094 |
| 2024-09-24 | 29.51 | $29.82 | 520800 |
| 2024-09-23 | 29.41 | $29.75 | 387200 |
| 2024-09-20 | 29.30 | $29.71 | 564000 |
| 2024-09-19 | 29.18 | $30.01 | 397800 |
| 2024-09-18 | 28.98 | $29.49 | 460002 |
| 2024-09-17 | 28.86 | $29.48 | 420224 |
| 2024-09-16 | 28.72 | $29.28 | 390600 |
| 2024-09-13 | 28.59 | $29.08 | 397022 |
| 2024-09-12 | 28.49 | $28.46 | 399450 |
| 2024-09-11 | 28.51 | $28.10 | 449282 |
| 2024-09-10 | 28.60 | $28.07 | 504410 |
| 2024-09-09 | 28.71 | $28.11 | 520600 |
| 2024-09-06 | 28.83 | $28.12 | 498200 |
| 2024-09-05 | 28.97 | $28.57 | 387096 |
| 2024-09-04 | 29.04 | $28.61 | 368000 |
| 2024-09-03 | 29.11 | $28.70 | 528000 |
| 2024-08-30 | 29.17 | $29.45 | 299026 |
| 2024-08-29 | 29.07 | $29.27 | 373848 |
| 2024-08-28 | 29.00 | $29.17 | 357800 |
| 2024-08-27 | 28.94 | $29.34 | 449800 |
| 2024-08-26 | 28.83 | $29.43 | 399000 |
| 2024-08-23 | 28.68 | $29.50 | 567888 |
| 2024-08-22 | 28.50 | $28.67 | 388272 |
| 2024-08-21 | 28.46 | $28.84 | 421200 |
| 2024-08-20 | 28.37 | $28.55 | 471400 |
| 2024-08-19 | 28.34 | $28.86 | 573600 |
| 2024-08-16 | 28.23 | $28.60 | 488200 |
| 2024-08-15 | 28.16 | $28.50 | 482006 |
| 2024-08-14 | 28.10 | $27.89 | 613052 |
| 2024-08-13 | 28.16 | $27.99 | 397400 |
| 2024-08-12 | 28.21 | $27.51 | 438800 |
| 2024-08-09 | 28.37 | $27.82 | 364800 |
| 2024-08-08 | 28.49 | $27.87 | 718400 |
| 2024-08-07 | 28.62 | $27.27 | 460800 |
| 2024-08-06 | 28.90 | $27.62 | 671200 |
| 2024-08-05 | 29.15 | $27.37 | 1.0M |
| 2024-08-02 | 29.48 | $28.20 | 861640 |
| 2024-08-01 | 29.69 | $29.08 | 725292 |
| 2024-07-31 | 29.75 | $29.97 | 626484 |
| 2024-07-30 | 29.63 | $29.80 | 608270 |
| 2024-07-29 | 29.52 | $29.69 | 542034 |
| 2024-07-26 | 29.41 | $29.86 | 478634 |
| 2024-07-25 | 29.24 | $29.39 | 760600 |
| 2024-07-24 | 29.14 | $29.06 | 734084 |
| 2024-07-23 | 29.09 | $29.64 | 629200 |
| 2024-07-22 | 28.91 | $29.43 | 734870 |
| 2024-07-19 | 28.74 | $29.00 | 243892 |
| 2024-07-18 | 28.63 | $29.16 | 532200 |
| 2024-07-17 | 28.47 | $29.56 | 701620 |
| 2024-07-16 | 28.19 | $29.78 | 789466 |
| 2024-07-15 | 27.83 | $28.89 | 656462 |
| 2024-07-12 | 27.59 | $28.48 | 1.5M |
| 2024-07-11 | 27.39 | $28.25 | 759498 |
| 2024-07-10 | 27.22 | $27.42 | 502000 |
| 2024-07-09 | 27.19 | $27.13 | 514638 |
| 2024-07-08 | 27.22 | $27.30 | 432200 |
| 2024-07-05 | 27.22 | $27.15 | 416800 |
| 2024-07-03 | 27.26 | $27.35 | 363888 |
| 2024-07-02 | 27.25 | $27.33 | 556250 |
| 2024-07-01 | 27.26 | $27.19 | 877800 |
| 2024-06-28 | 27.29 | $27.46 | 491282 |
| 2024-06-27 | 27.27 | $27.24 | 458298 |
| 2024-06-26 | 27.30 | $27.13 | 521600 |
| 2024-06-25 | 27.35 | $27.27 | 977252 |
| 2024-06-24 | 27.38 | $27.46 | 641600 |
| 2024-06-21 | 27.39 | $27.33 | 505408 |
| 2024-06-20 | 27.41 | $27.30 | 537880 |
| 2024-06-18 | 27.46 | $27.39 | 578000 |
| 2024-06-17 | 27.49 | $27.29 | 535072 |
| 2024-06-14 | 27.54 | $27.07 | 714832 |
| 2024-06-13 | 27.65 | $27.41 | 537400 |
| 2024-06-12 | 27.71 | $27.69 | 733400 |
| 2024-06-11 | 27.72 | $27.33 | 501000 |
| 2024-06-10 | 27.81 | $27.45 | 497800 |
| 2024-06-07 | 27.89 | $27.46 | 652000 |
| 2024-06-06 | 27.97 | $27.83 | 392400 |
| 2024-06-05 | 27.99 | $27.92 | 470220 |
| 2024-06-04 | 28.00 | $27.63 | 576000 |
| 2024-06-03 | 28.07 | $28.03 | 499000 |
| 2024-05-31 | 28.06 | $28.11 | 705872 |
| 2024-05-30 | 28.03 | $27.81 | 560000 |
| 2024-05-29 | 28.07 | $27.49 | 459400 |
| 2024-05-28 | 28.17 | $27.87 | 492754 |
| 2024-05-24 | 28.21 | $27.93 | 428400 |
| 2024-05-23 | 28.24 | $27.68 | 486800 |
| 2024-05-22 | 28.33 | $28.15 | 463400 |
| 2024-05-21 | 28.33 | $28.36 | 445382 |
| 2024-05-20 | 28.29 | $28.40 | 487690 |
| 2024-05-17 | 28.22 | $28.42 | 471426 |
| 2024-05-16 | 28.15 | $28.44 | 452600 |
| 2024-05-15 | 28.05 | $28.61 | 532698 |
| 2024-05-14 | 27.90 | $28.49 | 467200 |
| 2024-05-13 | 27.75 | $28.18 | 546426 |
| 2024-05-10 | 27.64 | $28.02 | 540868 |
| 2024-05-09 | 27.55 | $28.13 | 643200 |
| 2024-05-08 | 27.42 | $27.79 | 406000 |
| 2024-05-07 | 27.34 | $27.88 | 560800 |
| 2024-05-06 | 27.23 | $27.87 | 1.3M |
| 2024-05-03 | 27.10 | $27.57 | 500600 |
| 2024-05-02 | 27.01 | $27.34 | 458000 |
| 2024-05-01 | 26.96 | $26.88 | 715400 |
| 2024-04-30 | 27.00 | $26.86 | 476484 |
| 2024-04-29 | 27.05 | $27.37 | 434600 |
| 2024-04-26 | 27.01 | $27.23 | 483898 |
| 2024-04-25 | 26.98 | $27.09 | 414664 |
| 2024-04-24 | 26.99 | $27.24 | 367858 |
| 2024-04-23 | 26.96 | $27.34 | 542000 |
| 2024-04-22 | 26.92 | $26.89 | 596802 |
| 2024-04-19 | 26.95 | $26.64 | 575000 |
| 2024-04-18 | 27.06 | $26.48 | 688278 |
| 2024-04-17 | 27.21 | $26.41 | 433600 |
| 2024-04-16 | 27.40 | $26.61 | 1.2M |
| 2024-04-15 | 27.58 | $26.78 | 695400 |
| 2024-04-12 | 27.76 | $27.07 | 598276 |
| 2024-04-11 | 27.90 | $27.52 | 580200 |
| 2024-04-10 | 27.97 | $27.35 | 597600 |
| 2024-04-09 | 28.09 | $28.14 | 502200 |
| 2024-04-08 | 28.06 | $28.05 | 481056 |
| 2024-04-05 | 28.04 | $27.83 | 1.0M |
| 2024-04-04 | 28.06 | $27.71 | 563800 |
| 2024-04-03 | 28.11 | $27.94 | 511200 |
| 2024-04-02 | 28.12 | $27.81 | 572666 |
| 2024-04-01 | 28.16 | $28.22 | 779600 |
| 2024-03-28 | 28.11 | $28.52 | 786800 |
| 2024-03-27 | 27.99 | $28.40 | 690000 |
| 2024-03-26 | 27.88 | $27.83 | 674200 |
| 2024-03-25 | 27.87 | $27.87 | 591400 |
| 2024-03-22 | 27.85 | $27.87 | 622800 |
| 2024-03-21 | 27.82 | $28.19 | 706414 |
| 2024-03-20 | 27.72 | $27.89 | 620236 |
| 2024-03-19 | 27.67 | $27.48 | 539628 |
| 2024-03-18 | 27.69 | $27.32 | 532400 |
| 2024-03-15 | 27.76 | $27.41 | 638848 |
| 2024-03-14 | 27.81 | $27.39 | 1.4M |
| 2024-03-13 | 27.87 | $27.85 | 879600 |
| 2024-03-12 | 27.84 | $27.78 | 820200 |
| 2024-03-11 | 27.82 | $27.80 | 509658 |
| 2024-03-08 | 27.79 | $27.93 | 483800 |
| 2024-03-07 | 27.73 | $27.93 | 494400 |
| 2024-03-06 | 27.66 | $27.74 | 495200 |
| 2024-03-05 | 27.61 | $27.63 | 434836 |
| 2024-03-04 | 27.58 | $27.75 | 660600 |
| 2024-03-01 | 27.52 | $27.76 | 482468 |
| 2024-02-29 | 27.44 | $27.62 | 546600 |
| 2024-02-28 | 27.38 | $27.36 | 387400 |
| 2024-02-27 | 27.36 | $27.51 | 519444 |
| 2024-02-26 | 27.31 | $27.33 | 626476 |
| 2024-02-23 | 27.29 | $27.35 | 582600 |
| 2024-02-22 | 27.26 | $27.30 | 549200 |
| 2024-02-21 | 27.23 | $27.14 | 544966 |
| 2024-02-20 | 27.23 | $27.15 | 723000 |
| 2024-02-16 | 27.23 | $27.43 | 621808 |
| 2024-02-15 | 27.17 | $27.79 | 703034 |
| 2024-02-14 | 27.02 | $27.13 | 518898 |
| 2024-02-13 | 26.98 | $26.64 | 760298 |
| 2024-02-12 | 27.05 | $27.58 | 670082 |
| 2024-02-09 | 26.92 | $27.17 | 610200 |
| 2024-02-08 | 26.86 | $26.93 | 746240 |
| 2024-02-07 | 26.84 | $26.62 | 951216 |
| 2024-02-06 | 26.88 | $26.60 | 592800 |
| 2024-02-05 | 26.94 | $26.41 | 802600 |
| 2024-02-02 | 27.04 | $26.82 | 1.0M |
| 2024-02-01 | 27.07 | $26.94 | 625800 |
| 2024-01-31 | 27.08 | $26.58 | 2.0M |
| 2024-01-30 | 27.16 | $27.23 | 717800 |
| 2024-01-29 | 27.12 | $27.40 | 822800 |
| 2024-01-26 | 27.04 | $27.09 | 523630 |
| 2024-01-25 | 27.01 | $27.06 | 548296 |
| 2024-01-24 | 26.98 | $26.84 | 628404 |
| 2024-01-23 | 26.99 | $27.04 | 614200 |
| 2024-01-22 | 26.96 | $27.14 | 773400 |
| 2024-01-19 | 26.90 | $26.67 | 559400 |
| 2024-01-18 | 26.93 | $26.39 | 730000 |
| 2024-01-17 | 27.02 | $26.18 | 965268 |
| 2024-01-16 | 27.17 | $26.43 | 770600 |
| 2024-01-12 | 27.29 | $26.70 | 780800 |
| 2024-01-11 | 27.37 | $26.74 | 841802 |
| 2024-01-10 | 27.45 | $26.89 | 651872 |
| 2024-01-09 | 27.51 | $26.78 | 739430 |
| 2024-01-08 | 27.59 | $27.08 | 693630 |
| 2024-01-05 | 27.63 | $26.68 | 669672 |
| 2024-01-04 | 27.75 | $26.73 | 1.1M |
| 2024-01-03 | 27.88 | $26.80 | 772244 |
| 2024-01-02 | 28.01 | $27.55 | 671858 |
| 2023-12-29 | 27.99 | $27.68 | 473000 |
| 2023-12-28 | 27.94 | $28.02 | 560600 |
| 2023-12-27 | 27.80 | $28.06 | 580696 |
| 2023-12-26 | 27.63 | $28.00 | 700016 |
| 2023-12-22 | 27.44 | $27.73 | 785112 |
| 2023-12-21 | 27.26 | $27.58 | 739600 |
| 2023-12-20 | 27.08 | $27.15 | 971476 |
| 2023-12-19 | 26.97 | $27.62 | 859448 |
| 2023-12-18 | 26.72 | $27.11 | 831634 |
| 2023-12-15 | 26.54 | $27.09 | 970000 |
| 2023-12-14 | 26.34 | $27.38 | 747200 |
| 2023-12-13 | 26.03 | $26.68 | 894450 |
| 2023-12-12 | 25.82 | $25.86 | 704000 |
| 2023-12-11 | 25.74 | $25.94 | 700200 |
| 2023-12-08 | 25.63 | $25.81 | 779006 |
| 2023-12-07 | 25.52 | $25.66 | 772800 |
| 2023-12-06 | 25.43 | $25.43 | 931400 |
| 2023-12-05 | 25.37 | $25.60 | 679258 |
| 2023-12-04 | 25.26 | $25.98 | 1.2M |
| 2023-12-01 | 25.05 | $25.71 | 702082 |
| 2023-11-30 | 24.86 | $24.99 | 1.1M |
| 2023-11-29 | 24.79 | $24.92 | 651040 |
| 2023-11-28 | 24.72 | $24.77 | 679636 |
| 2023-11-27 | 24.66 | $24.83 | 504496 |
| 2023-11-24 | 24.59 | $24.90 | 341800 |
| 2023-11-22 | 24.48 | $24.78 | 629800 |
| 2023-11-21 | 24.39 | $24.66 | 809800 |
| 2023-11-20 | 24.29 | $24.88 | 560400 |
| 2023-11-17 | 24.14 | $24.79 | 1.1M |
| 2023-11-16 | 23.98 | $24.54 | 626284 |
| 2023-11-15 | 23.85 | $24.87 | 657878 |
| 2023-11-14 | 23.63 | $24.77 | 773000 |
| 2023-11-13 | 23.39 | $23.57 | 948200 |
| 2023-11-10 | 23.37 | $23.65 | 837800 |
| 2023-11-09 | 23.32 | $23.37 | 662400 |
| 2023-11-08 | 23.33 | $23.68 | 691000 |
| 2023-11-07 | 23.28 | $23.84 | 716010 |
| 2023-11-06 | 23.18 | $23.97 | 531472 |
| 2023-11-03 | 23.05 | $24.24 | 550800 |
| 2023-11-02 | 22.84 | $23.62 | 938800 |
| 2023-11-01 | 22.73 | $22.97 | 664490 |
| 2023-10-31 | 22.73 | $22.88 | 1.6M |
| 2023-10-30 | 22.77 | $22.70 | 828200 |
| 2023-10-27 | 22.85 | $22.49 | 1.1M |
| 2023-10-26 | 22.99 | $22.78 | 851204 |
| 2023-10-25 | 23.09 | $22.66 | 2.0M |
| 2023-10-24 | 23.24 | $23.03 | 700442 |
| 2023-10-23 | 23.34 | $22.88 | 1.1M |
| 2023-10-20 | 23.49 | $23.09 | 719200 |
| 2023-10-19 | 23.62 | $23.39 | 708480 |
| 2023-10-18 | 23.71 | $23.72 | 517074 |
| 2023-10-17 | 23.74 | $24.23 | 535846 |
| 2023-10-16 | 23.68 | $23.95 | 572800 |
| 2023-10-13 | 23.67 | $23.54 | 473200 |
| 2023-10-12 | 23.74 | $23.80 | 563014 |
| 2023-10-11 | 23.77 | $24.25 | 322000 |
| 2023-10-10 | 23.72 | $24.18 | 380000 |
| 2023-10-09 | 23.68 | $23.88 | 544400 |
| 2023-10-06 | 23.69 | $23.74 | 558000 |
| 2023-10-05 | 23.74 | $23.55 | 457400 |
| 2023-10-04 | 23.84 | $23.58 | 692404 |
| 2023-10-03 | 23.96 | $23.51 | 857000 |
| 2023-10-02 | 24.10 | $23.95 | 644600 |
| 2023-09-29 | 24.19 | $24.25 | 478400 |
| 2023-09-28 | 24.22 | $24.31 | 422800 |
| 2023-09-27 | 24.25 | $24.06 | 544000 |
| 2023-09-26 | 24.34 | $23.88 | 1.1M |
| 2023-09-25 | 24.49 | $24.29 | 711862 |
| 2023-09-22 | 24.57 | $24.17 | 526200 |
| 2023-09-21 | 24.70 | $24.23 | 1.0M |
| 2023-09-20 | 24.84 | $24.60 | 487200 |
| 2023-09-19 | 24.92 | $24.82 | 511400 |
| 2023-09-18 | 24.96 | $24.86 | 534480 |
| 2023-09-15 | 25.01 | $25.01 | 503062 |
| 2023-09-14 | 25.04 | $25.25 | 457800 |
| 2023-09-13 | 25.02 | $24.78 | 393000 |
| 2023-09-12 | 25.10 | $24.96 | 349200 |
| 2023-09-11 | 25.16 | $24.98 | 473294 |
| 2023-09-08 | 25.22 | $24.93 | 347400 |
| 2023-09-07 | 25.30 | $24.98 | 589800 |
| 2023-09-06 | 25.39 | $25.22 | 392066 |
| 2023-09-05 | 25.44 | $25.31 | 781200 |
| 2023-09-01 | 25.48 | $25.97 | 596472 |
| 2023-08-31 | 25.39 | $25.65 | 412600 |
| 2023-08-30 | 25.35 | $25.74 | 436600 |
| 2023-08-29 | 25.29 | $25.62 | 426200 |
| 2023-08-28 | 25.25 | $25.28 | 447204 |
| 2023-08-25 | 25.27 | $25.01 | 429216 |
| 2023-08-24 | 25.35 | $25.01 | 447008 |
| 2023-08-23 | 25.45 | $25.23 | 535600 |
| 2023-08-22 | 25.52 | $24.96 | 317800 |
| 2023-08-21 | 25.65 | $25.05 | 390600 |
| 2023-08-18 | 25.79 | $25.16 | 404006 |
| 2023-08-17 | 25.93 | $25.02 | 362400 |
| 2023-08-16 | 26.12 | $25.26 | 478400 |
| 2023-08-15 | 26.30 | $25.57 | 360718 |
| 2023-08-14 | 26.43 | $25.94 | 728800 |
| 2023-08-11 | 26.50 | $26.02 | 337400 |
| 2023-08-10 | 26.57 | $26.04 | 577600 |
| 2023-08-09 | 26.64 | $26.15 | 576600 |
| 2023-08-08 | 26.70 | $26.36 | 411800 |
| 2023-08-07 | 26.73 | $26.56 | 356686 |
| 2023-08-04 | 26.71 | $26.36 | 494208 |
| 2023-08-03 | 26.72 | $26.34 | 533000 |
| 2023-08-02 | 26.74 | $26.38 | 1.4M |
| 2023-08-01 | 26.76 | $26.73 | 415420 |
| 2023-07-31 | 26.69 | $26.79 | 470000 |
| 2023-07-28 | 26.61 | $26.55 | 370400 |
| 2023-07-27 | 26.55 | $26.33 | 461800 |
| 2023-07-26 | 26.53 | $26.64 | 354400 |
| 2023-07-25 | 26.44 | $26.41 | 512234 |
| 2023-07-24 | 26.37 | $26.42 | 396876 |
| 2023-07-21 | 26.29 | $26.27 | 477806 |
| 2023-07-20 | 26.23 | $26.41 | 389032 |
| 2023-07-19 | 26.12 | $26.57 | 449000 |
| 2023-07-18 | 25.96 | $26.37 | 457800 |
| 2023-07-17 | 25.81 | $26.02 | 467220 |
| 2023-07-14 | 25.71 | $25.86 | 445600 |
| 2023-07-13 | 25.62 | $26.09 | 672084 |
| 2023-07-12 | 25.47 | $25.93 | 528200 |
| 2023-07-11 | 25.33 | $25.70 | 388276 |
| 2023-07-10 | 25.21 | $25.39 | 449408 |
| 2023-07-07 | 25.13 | $25.11 | 338400 |
| 2023-07-06 | 25.10 | $24.77 | 448600 |
| 2023-07-05 | 25.13 | $25.10 | 430732 |
| 2023-07-03 | 25.09 | $25.42 | 379616 |
| 2023-06-30 | 24.98 | $25.23 | 388200 |
| 2023-06-29 | 24.89 | $25.16 | 431000 |
| 2023-06-28 | 24.80 | $24.77 | 360038 |
| 2023-06-27 | 24.77 | $24.74 | 648008 |
| 2023-06-26 | 24.75 | $24.34 | 400022 |
| 2023-06-23 | 24.80 | $24.14 | 501898 |
| 2023-06-22 | 24.90 | $24.51 | 383800 |
| 2023-06-21 | 24.94 | $24.71 | 407804 |
| 2023-06-20 | 24.94 | $24.85 | 407878 |
| 2023-06-16 | 24.91 | $25.04 | 374990 |
| 2023-06-15 | 24.83 | $25.16 | 525670 |
| 2023-06-14 | 24.71 | $24.95 | 548600 |
| 2023-06-13 | 24.61 | $25.16 | 437400 |
| 2023-06-12 | 24.45 | $24.92 | 354800 |
| 2023-06-09 | 24.32 | $24.77 | 381286 |
| 2023-06-08 | 24.19 | $24.97 | 310486 |
| 2023-06-07 | 23.99 | $25.10 | 426430 |
| 2023-06-06 | 23.74 | $24.55 | 675486 |
| 2023-06-05 | 23.56 | $23.89 | 407240 |
| 2023-06-02 | 23.50 | $24.29 | 435082 |
| 2023-06-01 | 23.33 | $23.36 | 414000 |
| 2023-05-31 | 23.34 | $23.12 | 495800 |
| 2023-05-30 | 23.40 | $23.46 | 436800 |
| 2023-05-26 | 23.40 | $23.55 | 412200 |
| 2023-05-25 | 23.39 | $23.28 | 480882 |
| 2023-05-24 | 23.42 | $23.38 | 441400 |
| 2023-05-23 | 23.44 | $23.66 | 529830 |
| 2023-05-22 | 23.41 | $23.77 | 461054 |
| 2023-05-19 | 23.35 | $23.60 | 897516 |
| 2023-05-18 | 23.31 | $23.76 | 346600 |
| 2023-05-17 | 23.24 | $23.59 | 457042 |
| 2023-05-16 | 23.20 | $23.06 | 748400 |
| 2023-05-15 | 23.25 | $23.41 | 409632 |
| 2023-05-12 | 23.25 | $23.14 | 311434 |
| 2023-05-11 | 23.30 | $23.20 | 659070 |
| 2023-05-10 | 23.35 | $23.35 | 316622 |
| 2023-05-09 | 23.38 | $23.34 | 348826 |
| 2023-05-08 | 23.42 | $23.48 | 316652 |
| 2023-05-05 | 23.43 | $23.52 | 373600 |
| 2023-05-04 | 23.45 | $23.03 | 869634 |
| 2023-05-03 | 23.56 | $23.37 | 326800 |
| 2023-05-02 | 23.63 | $23.41 | 580800 |
| 2023-05-01 | 23.69 | $23.84 | 539658 |
| 2023-04-28 | 23.68 | $23.88 | 445864 |
| 2023-04-27 | 23.66 | $23.61 | 423000 |
| 2023-04-26 | 23.70 | $23.22 | 779400 |
| 2023-04-25 | 23.82 | $23.43 | 491666 |
| 2023-04-24 | 23.92 | $24.01 | 300200 |
| 2023-04-21 | 23.92 | $24.00 | 1.7M |
| 2023-04-20 | 23.92 | $24.05 | 351052 |
| 2023-04-19 | 23.90 | $24.19 | 347600 |
| 2023-04-18 | 23.86 | $24.12 | 440896 |
| 2023-04-17 | 23.82 | $24.18 | 376256 |
| 2023-04-14 | 23.77 | $23.99 | 479200 |
| 2023-04-13 | 23.75 | $24.17 | 378600 |
| 2023-04-12 | 23.69 | $23.97 | 499200 |
| 2023-04-11 | 23.67 | $24.15 | 554682 |
| 2023-04-10 | 23.61 | $23.95 | 637400 |
| 2023-04-06 | 23.58 | $23.65 | 499800 |
| 2023-04-05 | 23.61 | $23.64 | 442600 |
| 2023-04-04 | 23.65 | $23.88 | 410242 |
| 2023-04-03 | 23.64 | $24.33 | 476200 |
| 2023-03-31 | 23.55 | $24.34 | 453000 |
| 2023-03-30 | 23.44 | $23.90 | 457600 |
| 2023-03-29 | 23.41 | $23.85 | 2.7M |
| 2023-03-28 | 23.39 | $23.62 | 262600 |
| 2023-03-27 | 23.42 | $23.58 | 739200 |
| 2023-03-24 | 23.46 | $23.32 | 732094 |
| 2023-03-23 | 23.57 | $23.11 | 417404 |
| 2023-03-22 | 23.75 | $23.27 | 294400 |
| 2023-03-21 | 23.92 | $23.97 | 430800 |
| 2023-03-20 | 23.98 | $23.55 | 517648 |
| 2023-03-17 | 24.14 | $23.27 | 455000 |
| 2023-03-16 | 24.39 | $23.88 | 653800 |
| 2023-03-15 | 24.55 | $23.54 | 924200 |
| 2023-03-14 | 24.81 | $24.00 | 389400 |
| 2023-03-13 | 25.02 | $23.60 | 845648 |
| 2023-03-10 | 25.35 | $24.13 | 769200 |
| 2023-03-09 | 25.62 | $24.79 | 431384 |
| 2023-03-08 | 25.79 | $25.41 | 431002 |
| 2023-03-07 | 25.86 | $25.38 | 370438 |
| 2023-03-06 | 25.95 | $25.67 | 313888 |
| 2023-03-03 | 25.99 | $26.13 | 309400 |
| 2023-03-02 | 25.94 | $25.80 | 265400 |
| 2023-03-01 | 25.95 | $25.68 | 292662 |
| 2023-02-28 | 25.98 | $25.57 | 313400 |
| 2023-02-27 | 26.04 | $25.64 | 314600 |
| 2023-02-24 | 26.10 | $25.53 | 420000 |
| 2023-02-23 | 26.18 | $25.73 | 342224 |
| 2023-02-22 | 26.24 | $25.59 | 544400 |
| 2023-02-21 | 26.33 | $25.50 | 541200 |
| 2023-02-17 | 26.45 | $26.21 | 385400 |
| 2023-02-16 | 26.44 | $26.21 | 278000 |
| 2023-02-15 | 26.43 | $26.38 | 519298 |
| 2023-02-14 | 26.37 | $26.11 | 415400 |
| 2023-02-13 | 26.35 | $26.19 | 329600 |
| 2023-02-10 | 26.32 | $25.83 | 361224 |
| 2023-02-09 | 26.35 | $25.81 | 548680 |
| 2023-02-08 | 26.39 | $26.17 | 392896 |
| 2023-02-07 | 26.35 | $26.47 | 329600 |
| 2023-02-06 | 26.24 | $26.29 | 563640 |
| 2023-02-03 | 26.14 | $26.63 | 371268 |
| 2023-02-02 | 25.96 | $26.82 | 517800 |
| 2023-02-01 | 25.70 | $26.38 | 416014 |
| 2023-01-31 | 25.49 | $25.98 | 527630 |
| 2023-01-30 | 25.32 | $25.30 | 280400 |
| 2023-01-27 | 25.27 | $25.58 | 249866 |
| 2023-01-26 | 25.15 | $25.46 | 382646 |
| 2023-01-25 | 25.03 | $25.28 | 642234 |
| 2023-01-24 | 24.93 | $25.17 | 410688 |
| 2023-01-23 | 24.83 | $25.29 | 473000 |
| 2023-01-20 | 24.69 | $24.98 | 310000 |
| 2023-01-19 | 24.59 | $24.53 | 439086 |
| 2023-01-18 | 24.56 | $24.76 | 402400 |
| 2023-01-17 | 24.49 | $25.14 | 512898 |
| 2023-01-13 | 24.32 | $25.16 | 278800 |
| 2023-01-12 | 24.11 | $25.05 | 364842 |
| 2023-01-11 | 23.90 | $24.75 | 365090 |
| 2023-01-10 | 23.71 | $24.42 | 360400 |
| 2023-01-09 | 23.56 | $24.10 | 393400 |
| 2023-01-06 | 23.46 | $24.07 | 383200 |
| 2023-01-05 | 23.35 | $23.48 | 458200 |
| 2023-01-04 | 23.35 | $23.68 | 344640 |
| 2023-01-03 | 23.30 | $23.34 | 755862 |
| 2022-12-30 | 23.32 | $23.36 | 600000 |
| 2022-12-29 | 23.34 | $23.47 | 373400 |
| 2022-12-28 | 23.34 | $22.95 | 599872 |
| 2022-12-27 | 23.46 | $23.37 | 380600 |
| 2022-12-23 | 23.50 | $23.40 | 540200 |
| 2022-12-22 | 23.55 | $23.20 | 491448 |
| 2022-12-21 | 23.64 | $23.49 | 681836 |
| 2022-12-20 | 23.70 | $23.10 | 804800 |
| 2022-12-19 | 23.84 | $23.01 | 538884 |
| 2022-12-16 | 24.03 | $23.27 | 633600 |
| 2022-12-15 | 24.19 | $23.47 | 882218 |
| 2022-12-14 | 24.34 | $24.06 | 567200 |
| 2022-12-13 | 24.38 | $24.17 | 584000 |
| 2022-12-12 | 24.41 | $24.05 | 1.2M |
| 2022-12-09 | 24.47 | $23.76 | 402200 |
| 2022-12-08 | 24.60 | $24.04 | 478666 |
| 2022-12-07 | 24.68 | $23.86 | 433886 |
| 2022-12-06 | 24.82 | $24.12 | 516240 |
| 2022-12-05 | 24.92 | $24.39 | 590400 |
| 2022-12-02 | 24.98 | $25.02 | 546482 |
| 2022-12-01 | 24.91 | $24.97 | 394800 |
| 2022-11-30 | 24.84 | $25.06 | 493236 |
| 2022-11-29 | 24.73 | $24.45 | 403600 |
| 2022-11-28 | 24.74 | $24.34 | 301486 |
| 2022-11-25 | 24.76 | $24.83 | 174242 |
| 2022-11-23 | 24.69 | $24.75 | 309600 |
| 2022-11-22 | 24.61 | $24.73 | 369200 |
| 2022-11-21 | 24.52 | $24.42 | 372290 |
| 2022-11-18 | 24.48 | $24.51 | 438442 |
| 2022-11-17 | 24.41 | $24.32 | 438896 |
| 2022-11-16 | 24.37 | $24.44 | 313694 |
| 2022-11-15 | 24.30 | $24.87 | 407860 |
| 2022-11-14 | 24.11 | $24.51 | 594876 |
| 2022-11-11 | 23.97 | $24.75 | 400278 |
| 2022-11-10 | 23.76 | $24.58 | 656600 |
| 2022-11-09 | 23.54 | $23.23 | 482200 |
| 2022-11-08 | 23.58 | $23.79 | 331872 |
| 2022-11-07 | 23.50 | $23.79 | 415438 |
| 2022-11-04 | 23.40 | $23.58 | 538682 |
| 2022-11-03 | 23.33 | $23.19 | 423062 |
| 2022-11-02 | 23.33 | $23.30 | 348858 |
| 2022-11-01 | 23.30 | $24.07 | 564472 |
| 2022-10-31 | 23.11 | $23.96 | 477470 |
| 2022-10-28 | 22.91 | $23.94 | 453200 |
| 2022-10-27 | 22.68 | $23.44 | 641800 |
| 2022-10-26 | 22.52 | $23.41 | 466042 |
| 2022-10-25 | 22.34 | $23.32 | 354898 |
| 2022-10-24 | 22.15 | $22.77 | 666800 |
| 2022-10-21 | 22.04 | $22.63 | 388200 |
| 2022-10-20 | 21.95 | $22.15 | 292800 |
| 2022-10-19 | 21.95 | $22.43 | 355032 |
| 2022-10-18 | 21.89 | $22.77 | 579584 |
| 2022-10-17 | 21.76 | $22.42 | 452470 |
| 2022-10-14 | 21.68 | $21.82 | 303696 |
| 2022-10-13 | 21.71 | $22.25 | 389200 |
| 2022-10-12 | 21.67 | $21.77 | 384096 |
| 2022-10-11 | 21.72 | $21.86 | 548800 |
| 2022-10-10 | 21.76 | $21.85 | 502258 |
| 2022-10-07 | 21.82 | $21.91 | 656224 |
| 2022-10-06 | 21.87 | $22.45 | 649600 |
| 2022-10-05 | 21.83 | $22.60 | 544000 |
| 2022-10-04 | 21.75 | $22.74 | 560200 |
| 2022-10-03 | 21.64 | $21.86 | 764048 |
| 2022-09-30 | 21.69 | $21.26 | 696854 |
| 2022-09-29 | 21.89 | $21.41 | 3.2M |
| 2022-09-28 | 22.09 | $21.92 | 685676 |
| 2022-09-27 | 22.23 | $21.35 | 2.5M |
| 2022-09-26 | 22.50 | $21.37 | 704400 |
| 2022-09-23 | 22.83 | $21.70 | 7.3M |
| 2022-09-22 | 23.14 | $22.25 | 1.9M |
| 2022-09-21 | 23.38 | $22.76 | 463600 |
| 2022-09-20 | 23.56 | $23.15 | 618400 |
| 2022-09-19 | 23.69 | $23.55 | 413986 |
| 2022-09-16 | 23.76 | $23.27 | 722570 |
| 2022-09-15 | 23.90 | $23.51 | 430200 |
| 2022-09-14 | 24.01 | $23.72 | 366256 |
| 2022-09-13 | 24.10 | $23.69 | 333600 |
| 2022-09-12 | 24.21 | $24.65 | 313000 |
| 2022-09-09 | 24.13 | $24.34 | 367000 |
| 2022-09-08 | 24.11 | $23.84 | 352240 |
| 2022-09-07 | 24.19 | $23.74 | 423200 |
| 2022-09-06 | 24.31 | $23.34 | 705800 |
| 2022-09-02 | 24.53 | $23.55 | 479294 |
| 2022-09-01 | 24.75 | $23.66 | 794614 |
| 2022-08-31 | 24.97 | $23.92 | 499000 |
| 2022-08-30 | 25.18 | $24.15 | 638890 |
| 2022-08-29 | 25.37 | $24.53 | 549200 |
| 2022-08-26 | 25.51 | $24.72 | 363400 |
| 2022-08-25 | 25.63 | $25.47 | 343638 |
| 2022-08-24 | 25.60 | $25.05 | 382012 |
| 2022-08-23 | 25.66 | $24.96 | 585028 |
| 2022-08-22 | 25.74 | $24.97 | 297014 |
| 2022-08-19 | 25.83 | $25.51 | 371200 |
| 2022-08-18 | 25.82 | $25.98 | 332400 |
| 2022-08-17 | 25.70 | $25.76 | 397814 |
| 2022-08-16 | 25.61 | $26.12 | 528036 |
| 2022-08-15 | 25.42 | $25.94 | 492200 |
| 2022-08-12 | 25.23 | $25.89 | 503028 |
| 2022-08-11 | 25.02 | $25.49 | 351800 |
| 2022-08-10 | 24.86 | $25.28 | 323600 |
| 2022-08-09 | 24.72 | $24.71 | 336600 |
| 2022-08-08 | 24.66 | $24.96 | 324400 |
| 2022-08-05 | 24.55 | $24.73 | 334816 |
| 2022-08-04 | 24.46 | $24.66 | 321400 |
| 2022-08-03 | 24.37 | $24.82 | 575698 |
| 2022-08-02 | 24.23 | $24.62 | 427600 |
| 2022-08-01 | 24.10 | $24.81 | 592438 |
| 2022-07-29 | 23.92 | $24.78 | 551200 |
| 2022-07-28 | 23.71 | $24.57 | 334400 |
| 2022-07-27 | 23.51 | $24.27 | 341074 |
| 2022-07-26 | 23.34 | $23.76 | 562800 |
| 2022-07-25 | 23.24 | $23.92 | 423800 |
| 2022-07-22 | 23.11 | $23.72 | 341456 |
| 2022-07-21 | 22.99 | $23.92 | 297430 |
| 2022-07-20 | 22.81 | $23.88 | 347800 |
| 2022-07-19 | 22.61 | $23.61 | 590634 |
| 2022-07-18 | 22.44 | $22.79 | 953400 |
| 2022-07-15 | 22.42 | $22.75 | 506800 |
| 2022-07-14 | 22.40 | $22.31 | 3.0M |
| 2022-07-13 | 22.48 | $22.55 | 1.4M |
| 2022-07-12 | 22.52 | $22.60 | 452600 |
| 2022-07-11 | 22.56 | $22.63 | 1.9M |
| 2022-07-08 | 22.61 | $22.94 | 406600 |
| 2022-07-07 | 22.60 | $23.04 | 304800 |
| 2022-07-06 | 22.57 | $22.59 | 414238 |
| 2022-07-05 | 22.63 | $22.82 | 936258 |
| 2022-07-01 | 22.66 | $22.91 | 829600 |
| 2022-06-30 | 22.68 | $22.63 | 1.2M |
| 2022-06-29 | 22.77 | $22.80 | 1.2M |
| 2022-06-28 | 22.83 | $23.06 | 758800 |
| 2022-06-27 | 22.86 | $23.39 | 985600 |
| 2022-06-24 | 22.82 | $23.23 | 687228 |
| 2022-06-23 | 22.82 | $22.45 | 843600 |
| 2022-06-22 | 22.98 | $22.38 | 587200 |
| 2022-06-21 | 23.19 | $22.58 | 867000 |
| 2022-06-17 | 23.39 | $22.26 | 619620 |
| 2022-06-16 | 23.70 | $22.14 | 3.8M |
| 2022-06-15 | 24.08 | $23.29 | 639664 |
| 2022-06-14 | 24.29 | $23.03 | 1.9M |
| 2022-06-13 | 24.58 | $23.08 | 6.2M |
| 2022-06-10 | 24.91 | $24.24 | 3.8M |
| 2022-06-09 | 25.06 | $24.90 | 416600 |
| 2022-06-08 | 25.08 | $25.36 | 261622 |
| 2022-06-07 | 25.01 | $25.78 | 396692 |
| 2022-06-06 | 24.84 | $25.50 | 348200 |
| 2022-06-03 | 24.71 | $25.33 | 1.2M |
| 2022-06-02 | 24.59 | $25.54 | 421208 |
| 2022-06-01 | 24.40 | $25.08 | 807200 |
| 2022-05-31 | 24.28 | $25.14 | 670684 |
| 2022-05-27 | 24.14 | $25.38 | 496000 |
| 2022-05-26 | 23.92 | $24.82 | 1.2M |
| 2022-05-25 | 23.79 | $24.32 | 514400 |
| 2022-05-24 | 23.75 | $23.78 | 1.2M |
| 2022-05-23 | 23.81 | $24.06 | 1.1M |
| 2022-05-20 | 23.83 | $23.79 | 526892 |
| 2022-05-19 | 23.92 | $23.93 | 896600 |
| 2022-05-18 | 23.99 | $24.00 | 498800 |
| 2022-05-17 | 24.07 | $24.77 | 475400 |
| 2022-05-16 | 23.99 | $24.06 | 752616 |
| 2022-05-13 | 24.06 | $24.16 | 616800 |
| 2022-05-12 | 24.13 | $23.56 | 1.6M |
| 2022-05-11 | 24.34 | $23.37 | 948200 |
| 2022-05-10 | 24.62 | $23.73 | 923610 |
| 2022-05-09 | 24.87 | $23.83 | 2.0M |
| 2022-05-06 | 25.15 | $24.72 | 1.9M |
| 2022-05-05 | 25.29 | $24.99 | 940600 |
| 2022-05-04 | 25.40 | $25.85 | 535810 |
| 2022-05-03 | 25.34 | $25.23 | 622200 |
| 2022-05-02 | 25.41 | $24.97 | 2.5M |
| 2022-04-29 | 25.54 | $24.87 | 7.7M |
| 2022-04-28 | 25.72 | $25.61 | 12.5M |
| 2022-04-27 | 25.78 | $25.10 | 14.8M |
| 2022-04-26 | 25.95 | $25.08 | 4.0M |
| 2022-04-25 | 26.15 | $25.74 | 1.1M |
| 2022-04-22 | 26.25 | $25.67 | 297000 |
| 2022-04-21 | 26.38 | $26.40 | 285650 |
| 2022-04-20 | 26.38 | $26.84 | 247400 |
| 2022-04-19 | 26.28 | $26.68 | 264256 |
| 2022-04-18 | 26.21 | $26.19 | 364600 |
| 2022-04-14 | 26.22 | $26.22 | 246600 |
| 2022-04-13 | 26.23 | $26.34 | 264210 |
| 2022-04-12 | 26.22 | $25.86 | 278212 |
| 2022-04-11 | 26.31 | $25.74 | 260000 |
| 2022-04-08 | 26.44 | $25.89 | 273400 |
| 2022-04-07 | 26.55 | $25.90 | 247634 |
| 2022-04-06 | 26.69 | $25.99 | 542600 |
| 2022-04-05 | 26.82 | $26.32 | 298298 |
| 2022-04-04 | 26.91 | $26.85 | 312800 |
| 2022-04-01 | 26.90 | $26.91 | 444872 |
| 2022-03-31 | 26.87 | $26.73 | 333400 |
| 2022-03-30 | 26.87 | $27.03 | 317600 |
| 2022-03-29 | 26.81 | $27.45 | 369400 |
| 2022-03-28 | 26.65 | $26.85 | 244892 |
| 2022-03-25 | 26.59 | $26.96 | 244462 |
| 2022-03-24 | 26.50 | $26.72 | 280200 |
| 2022-03-23 | 26.44 | $26.51 | 308400 |
| 2022-03-22 | 26.42 | $26.94 | 267800 |
| 2022-03-21 | 26.30 | $26.79 | 267890 |
| 2022-03-18 | 26.19 | $26.87 | 343248 |
| 2022-03-17 | 26.05 | $26.72 | 254654 |
| 2022-03-16 | 25.92 | $26.50 | 328400 |
| 2022-03-15 | 25.82 | $25.89 | 384000 |
| 2022-03-14 | 25.83 | $25.56 | 242232 |
| 2022-03-11 | 25.91 | $25.85 | 411400 |
| 2022-03-10 | 25.94 | $26.07 | 273000 |
| 2022-03-09 | 25.93 | $26.06 | 373800 |
| 2022-03-08 | 25.93 | $25.52 | 355602 |
| 2022-03-07 | 26.04 | $25.40 | 443800 |
| 2022-03-04 | 26.20 | $26.16 | 542600 |
| 2022-03-03 | 26.22 | $26.54 | 353050 |
| 2022-03-02 | 26.16 | $26.69 | 464000 |
| 2022-03-01 | 26.06 | $25.95 | 474080 |
| 2022-02-28 | 26.11 | $26.53 | 487208 |
| 2022-02-25 | 26.04 | $26.49 | 643200 |
| 2022-02-24 | 25.97 | $25.82 | 1.5M |
| 2022-02-23 | 26.03 | $25.50 | 439626 |
| 2022-02-22 | 26.17 | $25.87 | 523628 |
| 2022-02-18 | 26.26 | $26.22 | 376036 |
| 2022-02-17 | 26.29 | $26.38 | 322600 |
| 2022-02-16 | 26.29 | $26.85 | 376800 |
| 2022-02-15 | 26.19 | $26.78 | 397458 |
| 2022-02-14 | 26.09 | $26.16 | 861890 |
| 2022-02-11 | 26.10 | $26.27 | 498800 |
| 2022-02-10 | 26.10 | $26.45 | 458264 |
| 2022-02-09 | 26.06 | $26.79 | 435200 |
| 2022-02-08 | 25.95 | $26.43 | 452000 |
| 2022-02-07 | 25.90 | $26.01 | 366250 |
| 2022-02-04 | 25.93 | $25.96 | 378800 |
| 2022-02-03 | 25.97 | $25.95 | 419200 |
| 2022-02-02 | 26.03 | $26.34 | 450200 |
| 2022-02-01 | 26.02 | $26.41 | 599682 |
| 2022-01-31 | 25.99 | $26.14 | 447400 |
| 2022-01-28 | 26.03 | $25.63 | 1.3M |
| 2022-01-27 | 26.17 | $25.28 | 548058 |
| 2022-01-26 | 26.42 | $25.65 | 557838 |
| 2022-01-25 | 26.63 | $25.97 | 657600 |
| 2022-01-24 | 26.81 | $26.25 | 2.3M |
| 2022-01-21 | 26.96 | $25.81 | 1.9M |
| 2022-01-20 | 27.23 | $26.20 | 459062 |
| 2022-01-19 | 27.46 | $26.72 | 561200 |
| 2022-01-18 | 27.61 | $27.11 | 489800 |
| 2022-01-14 | 27.71 | $27.66 | 381074 |
| 2022-01-13 | 27.72 | $27.68 | 344098 |
| 2022-01-12 | 27.71 | $27.70 | 503600 |
| 2022-01-11 | 27.70 | $27.74 | 1.1M |
| 2022-01-10 | 27.68 | $27.50 | 896600 |
| 2022-01-07 | 27.71 | $27.64 | 491466 |
| 2022-01-06 | 27.71 | $27.83 | 314860 |
| 2022-01-05 | 27.67 | $27.66 | 321200 |
| 2022-01-04 | 27.66 | $28.25 | 289816 |
| 2022-01-03 | 27.52 | $27.99 | 336000 |
| 2021-12-31 | 27.41 | $27.81 | 292692 |
| 2021-12-30 | 27.33 | $27.78 | 271298 |
| 2021-12-29 | 27.23 | $27.85 | 303252 |
| 2021-12-28 | 27.11 | $27.76 | 333252 |
| 2021-12-27 | 26.99 | $27.76 | 364406 |
| 2021-12-23 | 26.85 | $27.42 | 246022 |
| 2021-12-22 | 26.76 | $27.24 | 222600 |
| 2021-12-21 | 26.70 | $26.97 | 427228 |
| 2021-12-20 | 26.68 | $26.19 | 751600 |
| 2021-12-17 | 26.83 | $26.63 | 530078 |
| 2021-12-16 | 26.92 | $26.63 | 553600 |
| 2021-12-15 | 27.01 | $26.98 | 514886 |
| 2021-12-14 | 27.06 | $26.66 | 574800 |
| 2021-12-13 | 27.17 | $26.85 | 351674 |
| 2021-12-10 | 27.27 | $27.25 | 353632 |
| 2021-12-09 | 27.30 | $27.23 | 298262 |
| 2021-12-08 | 27.34 | $27.62 | 286446 |
| 2021-12-07 | 27.31 | $27.60 | 491810 |
| 2021-12-06 | 27.27 | $27.21 | 301606 |
| 2021-12-03 | 27.32 | $26.60 | 338000 |
| 2021-12-02 | 27.50 | $26.90 | 440000 |
| 2021-12-01 | 27.65 | $26.16 | 406294 |
| 2021-11-30 | 27.98 | $26.58 | 542878 |
| 2021-11-29 | 28.27 | $27.30 | 315002 |
| 2021-11-26 | 28.46 | $27.30 | 642400 |
| 2021-11-24 | 28.67 | $28.32 | 287800 |
| 2021-11-23 | 28.71 | $28.41 | 328856 |
| 2021-11-22 | 28.73 | $28.35 | 372400 |
| 2021-11-19 | 28.76 | $28.16 | 364634 |
| 2021-11-18 | 28.84 | $28.48 | 406874 |
| 2021-11-17 | 28.86 | $28.56 | 304872 |
| 2021-11-16 | 28.86 | $28.83 | 241324 |
| 2021-11-15 | 28.80 | $28.82 | 372654 |
| 2021-11-12 | 28.73 | $28.80 | 200606 |
| 2021-11-11 | 28.65 | $28.76 | 229208 |
| 2021-11-10 | 28.56 | $28.53 | 262458 |
| 2021-11-09 | 28.51 | $28.84 | 317204 |
| 2021-11-08 | 28.37 | $28.88 | 436000 |
| 2021-11-05 | 28.21 | $28.89 | 502600 |
| 2021-11-04 | 28.01 | $28.35 | 352486 |
| 2021-11-03 | 27.89 | $28.47 | 446050 |
| 2021-11-02 | 27.72 | $28.01 | 522400 |
| 2021-11-01 | 27.63 | $28.06 | 330080 |
| 2021-10-29 | 27.50 | $27.40 | 224200 |
| 2021-10-28 | 27.50 | $27.46 | 351614 |
| 2021-10-27 | 27.48 | $27.03 | 314482 |
| 2021-10-26 | 27.54 | $27.59 | 298416 |
| 2021-10-25 | 27.49 | $27.80 | 271016 |
| 2021-10-22 | 27.40 | $27.60 | 233826 |
| 2021-10-21 | 27.32 | $27.56 | 245000 |
| 2021-10-20 | 27.24 | $27.54 | 273600 |
| 2021-10-19 | 27.15 | $27.31 | 424428 |
| 2021-10-18 | 27.10 | $27.31 | 257090 |
| 2021-10-15 | 27.03 | $27.27 | 488610 |
| 2021-10-14 | 26.97 | $27.29 | 223694 |
| 2021-10-13 | 26.88 | $26.92 | 235200 |
| 2021-10-12 | 26.86 | $26.91 | 173200 |
| 2021-10-11 | 26.84 | $26.83 | 220400 |
| 2021-10-08 | 26.83 | $27.00 | 206200 |
| 2021-10-07 | 26.78 | $27.12 | 223468 |
| 2021-10-06 | 26.70 | $26.74 | 219848 |
| 2021-10-05 | 26.69 | $26.89 | 297800 |
| 2021-10-04 | 26.64 | $26.83 | 236000 |
| 2021-10-01 | 26.59 | $26.88 | 335600 |
| 2021-09-30 | 26.53 | $26.34 | 238200 |
| 2021-09-29 | 26.58 | $26.75 | 279410 |
| 2021-09-28 | 26.54 | $26.72 | 280018 |
| 2021-09-27 | 26.51 | $27.08 | 292226 |
| 2021-09-24 | 26.39 | $26.64 | 249600 |
| 2021-09-23 | 26.35 | $26.64 | 217020 |
| 2021-09-22 | 26.30 | $26.18 | 214200 |
| 2021-09-21 | 26.34 | $25.86 | 273800 |
| 2021-09-20 | 26.45 | $25.93 | 561628 |
| 2021-09-17 | 26.57 | $26.33 | 219000 |
| 2021-09-16 | 26.63 | $26.46 | 344694 |
| 2021-09-15 | 26.67 | $26.57 | 253424 |
| 2021-09-14 | 26.69 | $26.27 | 265600 |
| 2021-09-13 | 26.77 | $26.63 | 367810 |
| 2021-09-10 | 26.80 | $26.37 | 292200 |
| 2021-09-09 | 26.88 | $26.66 | 235064 |
| 2021-09-08 | 26.91 | $26.67 | 355670 |
| 2021-09-07 | 26.95 | $26.88 | 274694 |
| 2021-09-03 | 26.94 | $27.10 | 223200 |
| 2021-09-02 | 26.89 | $27.23 | 243400 |
| 2021-09-01 | 26.81 | $27.11 | 305292 |
| 2021-08-31 | 26.73 | $27.01 | 274672 |
| 2021-08-30 | 26.66 | $27.06 | 237870 |
| 2021-08-27 | 26.57 | $27.19 | 284200 |
| 2021-08-26 | 26.44 | $26.55 | 299400 |
| 2021-08-25 | 26.42 | $26.88 | 259240 |
| 2021-08-24 | 26.33 | $26.73 | 258404 |
| 2021-08-23 | 26.25 | $26.43 | 334850 |
| 2021-08-20 | 26.23 | $26.10 | 296646 |
| 2021-08-19 | 26.28 | $25.74 | 398446 |
| 2021-08-18 | 26.41 | $26.03 | 307000 |
| 2021-08-17 | 26.50 | $26.24 | 303282 |
| 2021-08-16 | 26.56 | $26.61 | 285456 |
| 2021-08-13 | 26.55 | $26.75 | 330600 |
| 2021-08-12 | 26.51 | $26.89 | 237200 |
| 2021-08-11 | 26.44 | $26.98 | 267600 |
| 2021-08-10 | 26.33 | $26.74 | 242064 |
| 2021-08-09 | 26.27 | $26.44 | 271600 |
| 2021-08-06 | 26.25 | $26.69 | 271848 |
| 2021-08-05 | 26.18 | $26.41 | 274400 |
| 2021-08-04 | 26.16 | $26.00 | 259620 |
| 2021-08-03 | 26.22 | $26.54 | 351000 |
| 2021-08-02 | 26.18 | $26.37 | 244000 |
| 2021-07-30 | 26.17 | $26.50 | 271800 |
| 2021-07-29 | 26.14 | $26.67 | 227600 |
| 2021-07-28 | 26.07 | $26.39 | 219024 |
| 2021-07-27 | 26.04 | $26.21 | 237608 |
| 2021-07-26 | 26.05 | $26.45 | 252000 |
| 2021-07-23 | 26.02 | $26.21 | 255800 |
| 2021-07-22 | 26.03 | $26.00 | 266064 |
| 2021-07-21 | 26.09 | $26.43 | 272838 |
| 2021-07-20 | 26.08 | $25.99 | 379076 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.67
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.18
Average
27.76
Maximum
37.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.67 | $37.65 | 323938 |
| 2026-07-16 | 37.65 | $37.90 | 380000 |
| 2026-07-15 | 37.55 | $37.56 | 357807 |
| 2026-07-14 | 37.52 | $37.41 | 519723 |
| 2026-07-13 | 37.54 | $37.32 | 416348 |
| 2026-07-10 | 37.58 | $37.43 | 494841 |
| 2026-07-09 | 37.60 | $37.36 | 297100 |
| 2026-07-08 | 37.63 | $36.89 | 377204 |
| 2026-07-07 | 37.82 | $37.28 | 441309 |
| 2026-07-06 | 37.91 | $37.68 | 340900 |
| 2026-07-02 | 37.90 | $37.62 | 382300 |
| 2026-07-01 | 37.88 | $37.92 | 606500 |
| 2026-06-30 | 37.77 | $38.06 | 602200 |
| 2026-06-29 | 37.57 | $37.82 | 643600 |
| 2026-06-26 | 37.40 | $37.74 | 732917 |
| 2026-06-25 | 37.22 | $37.46 | 716151 |
| 2026-06-24 | 37.07 | $37.10 | 716500 |
| 2026-06-23 | 37.00 | $36.81 | 441900 |
| 2026-06-22 | 37.00 | $36.98 | 385011 |
| 2026-06-18 | 36.94 | $36.98 | 345544 |
| 2026-06-17 | 36.86 | $36.44 | 541600 |
| 2026-06-16 | 36.93 | $37.01 | 508009 |
| 2026-06-15 | 36.83 | $37.23 | 496100 |
| 2026-06-12 | 36.63 | $37.21 | 787625 |
| 2026-06-11 | 36.38 | $36.86 | 754986 |
| 2026-06-10 | 36.19 | $35.97 | 612632 |
| 2026-06-09 | 36.24 | $36.27 | 989000 |
| 2026-06-08 | 36.19 | $35.98 | 423331 |
| 2026-06-05 | 36.23 | $35.75 | 483544 |
| 2026-06-04 | 36.34 | $36.49 | 397907 |
| 2026-06-03 | 36.24 | $36.13 | 648300 |
| 2026-06-02 | 36.22 | $36.50 | 594700 |
| 2026-06-01 | 36.08 | $36.12 | 599000 |
| 2026-05-29 | 36.02 | $36.11 | 459304 |
| 2026-05-28 | 35.94 | $36.34 | 390710 |
| 2026-05-27 | 35.78 | $36.28 | 837201 |
| 2026-05-26 | 35.59 | $36.22 | 1.1M |
| 2026-05-22 | 35.38 | $35.70 | 522207 |
| 2026-05-21 | 35.29 | $35.43 | 590330 |
| 2026-05-20 | 35.26 | $35.27 | 601904 |
| 2026-05-19 | 35.27 | $34.61 | 527600 |
| 2026-05-18 | 35.50 | $34.96 | 501979 |
| 2026-05-15 | 35.66 | $34.89 | 567412 |
| 2026-05-14 | 35.87 | $35.44 | 550600 |
| 2026-05-13 | 35.96 | $35.29 | 459401 |
| 2026-05-12 | 36.10 | $35.42 | 39.9M |
| 2026-05-11 | 36.22 | $35.82 | 702265 |
| 2026-05-08 | 36.23 | $36.02 | 775800 |
| 2026-05-07 | 36.17 | $35.83 | 481928 |
| 2026-05-06 | 36.14 | $36.17 | 1.1M |
| 2026-05-05 | 35.99 | $35.83 | 510700 |
| 2026-05-04 | 35.91 | $35.32 | 644224 |
| 2026-05-01 | 35.96 | $35.72 | 795800 |
| 2026-04-30 | 35.88 | $35.61 | 675400 |
| 2026-04-29 | 35.81 | $35.05 | 641102 |
| 2026-04-28 | 35.88 | $35.36 | 550500 |
| 2026-04-27 | 35.86 | $35.56 | 626600 |
| 2026-04-24 | 35.76 | $35.50 | 400700 |
| 2026-04-23 | 35.63 | $35.33 | 653122 |
| 2026-04-22 | 35.53 | $35.36 | 630900 |
| 2026-04-21 | 35.37 | $35.33 | 1.0M |
| 2026-04-20 | 35.18 | $35.65 | 640700 |
| 2026-04-17 | 34.83 | $35.42 | 907608 |
| 2026-04-16 | 34.46 | $34.69 | 628755 |
| 2026-04-15 | 34.24 | $34.54 | 727400 |
| 2026-04-14 | 34.00 | $34.56 | 719900 |
| 2026-04-13 | 33.70 | $34.37 | 834254 |
| 2026-04-10 | 33.39 | $33.98 | 428000 |
| 2026-04-09 | 33.13 | $34.08 | 543700 |
| 2026-04-08 | 32.79 | $33.94 | 703850 |
| 2026-04-07 | 32.41 | $32.97 | 966200 |
| 2026-04-06 | 32.25 | $32.95 | 964200 |
| 2026-04-02 | 32.08 | $32.78 | 941746 |
| 2026-04-01 | 31.92 | $32.63 | 963650 |
| 2026-03-31 | 31.79 | $32.43 | 1.0M |
| 2026-03-30 | 31.69 | $31.61 | 958400 |
| 2026-03-27 | 31.85 | $31.85 | 848749 |
| 2026-03-26 | 31.98 | $32.34 | 770037 |
| 2026-03-25 | 31.98 | $32.79 | 584500 |
| 2026-03-24 | 31.85 | $32.60 | 663116 |
| 2026-03-23 | 31.77 | $32.29 | 904300 |
| 2026-03-20 | 31.78 | $31.65 | 1.4M |
| 2026-03-19 | 32.01 | $32.33 | 994800 |
| 2026-03-18 | 32.08 | $32.20 | 480800 |
| 2026-03-17 | 32.22 | $32.57 | 769100 |
| 2026-03-16 | 32.29 | $32.25 | 487712 |
| 2026-03-13 | 32.48 | $32.01 | 654428 |
| 2026-03-12 | 32.81 | $32.13 | 772893 |
| 2026-03-11 | 33.17 | $32.80 | 803460 |
| 2026-03-10 | 33.41 | $32.93 | 543221 |
| 2026-03-09 | 33.67 | $33.09 | 1.5M |
| 2026-03-06 | 33.94 | $32.94 | 659362 |
| 2026-03-05 | 34.31 | $33.77 | 1.0M |
| 2026-03-04 | 34.51 | $34.37 | 652556 |
| 2026-03-03 | 34.55 | $34.19 | 753738 |
| 2026-03-02 | 34.66 | $34.62 | 623377 |
| 2026-02-27 | 34.66 | $34.41 | 532000 |
| 2026-02-26 | 34.71 | $34.77 | 594709 |
| 2026-02-25 | 34.66 | $34.57 | 492845 |
| 2026-02-24 | 34.67 | $34.42 | 430845 |
| 2026-02-23 | 34.71 | $34.13 | 750900 |
| 2026-02-20 | 34.85 | $34.88 | 817827 |
| 2026-02-19 | 34.78 | $34.63 | 462141 |
| 2026-02-18 | 34.76 | $34.65 | 797209 |
| 2026-02-17 | 34.73 | $34.50 | 627400 |
| 2026-02-13 | 34.73 | $34.58 | 496900 |
| 2026-02-12 | 34.70 | $34.20 | 1.0M |
| 2026-02-11 | 34.77 | $34.87 | 579800 |
| 2026-02-10 | 34.64 | $34.92 | 783280 |
| 2026-02-09 | 34.46 | $34.91 | 679900 |
| 2026-02-06 | 34.23 | $34.82 | 537708 |
| 2026-02-05 | 33.98 | $33.85 | 567200 |
| 2026-02-04 | 33.97 | $34.16 | 1.3M |
| 2026-02-03 | 33.86 | $33.82 | 604723 |
| 2026-02-02 | 33.83 | $33.69 | 699535 |
| 2026-01-30 | 33.82 | $33.35 | 871340 |
| 2026-01-29 | 33.92 | $33.58 | 556810 |
| 2026-01-28 | 33.96 | $33.40 | 736301 |
| 2026-01-27 | 34.05 | $33.63 | 502743 |
| 2026-01-26 | 34.09 | $33.67 | 574410 |
| 2026-01-23 | 34.11 | $33.70 | 596200 |
| 2026-01-22 | 34.11 | $34.20 | 819300 |
| 2026-01-21 | 33.95 | $34.17 | 1.1M |
| 2026-01-20 | 33.76 | $33.36 | 1.1M |
| 2026-01-16 | 33.76 | $33.88 | 759000 |
| 2026-01-15 | 33.60 | $33.98 | 707900 |
| 2026-01-14 | 33.35 | $33.51 | 839800 |
| 2026-01-13 | 33.20 | $33.40 | 765053 |
| 2026-01-12 | 33.03 | $33.38 | 905632 |
| 2026-01-09 | 32.83 | $33.33 | 3.9M |
| 2026-01-08 | 32.60 | $33.04 | 613600 |
| 2026-01-07 | 32.40 | $32.60 | 641600 |
| 2026-01-06 | 32.29 | $32.84 | 1.1M |
| 2026-01-05 | 32.08 | $32.29 | 917220 |
| 2026-01-02 | 31.99 | $31.82 | 1.0M |
| 2025-12-31 | 32.04 | $31.51 | 683020 |
| 2025-12-30 | 32.18 | $31.86 | 529200 |
| 2025-12-29 | 32.25 | $31.93 | 514333 |
| 2025-12-26 | 32.30 | $32.12 | 428709 |
| 2025-12-24 | 32.30 | $32.13 | 495347 |
| 2025-12-23 | 32.30 | $32.02 | 720018 |
| 2025-12-22 | 32.32 | $32.18 | 668744 |
| 2025-12-19 | 32.28 | $32.01 | 634115 |
| 2025-12-18 | 32.29 | $31.93 | 744600 |
| 2025-12-17 | 32.32 | $31.81 | 746839 |
| 2025-12-16 | 32.39 | $31.95 | 922200 |
| 2025-12-15 | 32.42 | $32.15 | 967300 |
| 2025-12-12 | 32.38 | $32.22 | 721400 |
| 2025-12-11 | 32.30 | $32.63 | 801000 |
| 2025-12-10 | 32.07 | $32.32 | 1.0M |
| 2025-12-09 | 31.88 | $31.85 | 645000 |
| 2025-12-08 | 31.78 | $31.69 | 807330 |
| 2025-12-05 | 31.71 | $31.85 | 688700 |
| 2025-12-04 | 31.57 | $31.80 | 516341 |
| 2025-12-03 | 31.41 | $31.83 | 697805 |
| 2025-12-02 | 31.20 | $31.47 | 524510 |
| 2025-12-01 | 31.05 | $31.52 | 664300 |
| 2025-11-28 | 30.85 | $31.63 | 563741 |
| 2025-11-26 | 30.57 | $31.54 | 581732 |
| 2025-11-25 | 30.26 | $31.30 | 834300 |
| 2025-11-24 | 29.95 | $30.57 | 704222 |
| 2025-11-21 | 29.82 | $30.24 | 1.5M |
| 2025-11-20 | 29.77 | $29.34 | 786900 |
| 2025-11-19 | 30.00 | $29.75 | 947120 |
| 2025-11-18 | 30.15 | $29.80 | 1.3M |
| 2025-11-17 | 30.32 | $29.71 | 1.0M |
| 2025-11-14 | 30.57 | $30.37 | 1.1M |
| 2025-11-13 | 30.66 | $30.46 | 1.2M |
| 2025-11-12 | 30.75 | $31.02 | 903600 |
| 2025-11-11 | 30.68 | $30.98 | 683462 |
| 2025-11-10 | 30.60 | $30.88 | 1.0M |
| 2025-11-07 | 30.55 | $30.62 | 1.0M |
| 2025-11-06 | 30.57 | $30.40 | 781773 |
| 2025-11-05 | 30.66 | $30.74 | 826900 |
| 2025-11-04 | 30.68 | $30.33 | 779914 |
| 2025-11-03 | 30.82 | $30.70 | 794021 |
| 2025-10-31 | 30.88 | $30.67 | 1.2M |
| 2025-10-30 | 30.97 | $30.59 | 1.1M |
| 2025-10-29 | 31.10 | $30.86 | 987729 |
| 2025-10-28 | 31.17 | $31.29 | 594200 |
| 2025-10-27 | 31.12 | $31.55 | 655100 |
| 2025-10-24 | 30.98 | $31.51 | 723020 |
| 2025-10-23 | 30.83 | $31.27 | 918311 |
| 2025-10-22 | 30.71 | $30.94 | 1.5M |
| 2025-10-21 | 30.68 | $31.11 | 1.1M |
| 2025-10-20 | 30.58 | $31.03 | 581100 |
| 2025-10-17 | 30.50 | $30.57 | 759100 |
| 2025-10-16 | 30.55 | $30.53 | 784103 |
| 2025-10-15 | 30.62 | $30.93 | 962411 |
| 2025-10-14 | 30.59 | $30.83 | 811834 |
| 2025-10-13 | 30.59 | $30.38 | 649236 |
| 2025-10-10 | 30.73 | $29.85 | 1.0M |
| 2025-10-09 | 31.07 | $30.84 | 605900 |
| 2025-10-08 | 31.18 | $31.23 | 551921 |
| 2025-10-07 | 31.19 | $30.98 | 1.1M |
| 2025-10-06 | 31.28 | $31.36 | 1.1M |
| 2025-10-03 | 31.27 | $31.43 | 860746 |
| 2025-10-02 | 31.24 | $31.27 | 713705 |
| 2025-10-01 | 31.25 | $31.26 | 802200 |
| 2025-09-30 | 31.26 | $31.16 | 1.5M |
| 2025-09-29 | 31.31 | $31.14 | 1.0M |
| 2025-09-26 | 31.37 | $31.23 | 865329 |
| 2025-09-25 | 31.42 | $30.93 | 1.1M |
| 2025-09-24 | 31.57 | $31.14 | 734400 |
| 2025-09-23 | 31.68 | $31.43 | 903241 |
| 2025-09-22 | 31.73 | $31.52 | 1.2M |
| 2025-09-19 | 31.74 | $31.52 | 691810 |
| 2025-09-18 | 31.76 | $31.93 | 1.2M |
| 2025-09-17 | 31.65 | $31.43 | 1.4M |
| 2025-09-16 | 31.66 | $31.41 | 1.3M |
| 2025-09-15 | 31.67 | $31.50 | 1.2M |
| 2025-09-12 | 31.66 | $31.44 | 1.0M |
| 2025-09-11 | 31.65 | $31.86 | 1.2M |
| 2025-09-10 | 31.50 | $31.15 | 1.2M |
| 2025-09-09 | 31.54 | $31.24 | 1.5M |
| 2025-09-08 | 31.55 | $31.54 | 910000 |
| 2025-09-05 | 31.45 | $31.53 | 1.1M |
| 2025-09-04 | 31.34 | $31.38 | 775800 |
| 2025-09-03 | 31.23 | $30.93 | 986626 |
| 2025-09-02 | 31.24 | $30.98 | 928200 |
| 2025-08-29 | 31.23 | $31.17 | 1.1M |
| 2025-08-28 | 31.15 | $31.29 | 3.0M |
| 2025-08-27 | 31.00 | $31.31 | 1.1M |
| 2025-08-26 | 30.81 | $31.07 | 800231 |
| 2025-08-25 | 30.65 | $30.95 | 1.7M |
| 2025-08-22 | 30.48 | $31.19 | 1.8M |
| 2025-08-21 | 30.19 | $30.06 | 707300 |
| 2025-08-20 | 30.20 | $30.11 | 997500 |
| 2025-08-19 | 30.18 | $30.30 | 773931 |
| 2025-08-18 | 30.10 | $30.25 | 1.4M |
| 2025-08-15 | 30.01 | $30.18 | 984100 |
| 2025-08-14 | 29.93 | $30.33 | 950615 |
| 2025-08-13 | 29.77 | $30.70 | 1.5M |
| 2025-08-12 | 29.46 | $30.09 | 959114 |
| 2025-08-11 | 29.28 | $29.24 | 1.3M |
| 2025-08-08 | 29.33 | $29.32 | 1.0M |
| 2025-08-07 | 29.36 | $29.32 | 1.0M |
| 2025-08-06 | 29.40 | $29.35 | 984945 |
| 2025-08-05 | 29.44 | $29.41 | 758539 |
| 2025-08-04 | 29.47 | $29.30 | 1.1M |
| 2025-08-01 | 29.54 | $28.75 | 869636 |
| 2025-07-31 | 29.80 | $29.21 | 1.0M |
| 2025-07-30 | 29.96 | $29.59 | 1.2M |
| 2025-07-29 | 30.04 | $29.85 | 997200 |
| 2025-07-28 | 30.04 | $29.98 | 1.2M |
| 2025-07-25 | 30.00 | $30.02 | 808241 |
| 2025-07-24 | 29.94 | $29.82 | 1.6M |
| 2025-07-23 | 29.91 | $30.20 | 1.1M |
| 2025-07-22 | 29.76 | $29.84 | 1.1M |
| 2025-07-21 | 29.68 | $29.43 | 1.2M |
| 2025-07-18 | 29.70 | $29.45 | 1.2M |
| 2025-07-17 | 29.72 | $29.59 | 986518 |
| 2025-07-16 | 29.70 | $29.31 | 836600 |
| 2025-07-15 | 29.75 | $29.09 | 710540 |
| 2025-07-14 | 29.87 | $29.68 | 932436 |
| 2025-07-11 | 29.83 | $29.65 | 939738 |
| 2025-07-10 | 29.77 | $29.94 | 1.1M |
| 2025-07-09 | 29.61 | $29.70 | 652533 |
| 2025-07-08 | 29.47 | $29.55 | 1.1M |
| 2025-07-07 | 29.35 | $29.29 | 1.0M |
| 2025-07-03 | 29.27 | $29.77 | 966803 |
| 2025-07-02 | 29.02 | $29.58 | 993045 |
| 2025-07-01 | 28.76 | $29.19 | 1.1M |
| 2025-06-30 | 28.57 | $28.65 | 1.1M |
| 2025-06-27 | 28.51 | $28.69 | 910400 |
| 2025-06-26 | 28.41 | $28.61 | 663907 |
| 2025-06-25 | 28.31 | $28.22 | 772500 |
| 2025-06-24 | 28.31 | $28.54 | 803400 |
| 2025-06-23 | 28.21 | $28.28 | 608500 |
| 2025-06-20 | 28.17 | $27.98 | 530823 |
| 2025-06-18 | 28.21 | $27.98 | 646418 |
| 2025-06-17 | 28.25 | $27.88 | 730100 |
| 2025-06-16 | 28.33 | $28.16 | 549600 |
| 2025-06-13 | 28.34 | $27.83 | 630642 |
| 2025-06-12 | 28.44 | $28.33 | 654655 |
| 2025-06-11 | 28.41 | $28.38 | 599200 |
| 2025-06-10 | 28.35 | $28.53 | 697907 |
| 2025-06-09 | 28.22 | $28.39 | 548600 |
| 2025-06-06 | 28.10 | $28.21 | 564934 |
| 2025-06-05 | 28.01 | $27.84 | 795200 |
| 2025-06-04 | 28.02 | $27.86 | 524400 |
| 2025-06-03 | 28.01 | $27.94 | 550706 |
| 2025-06-02 | 27.97 | $27.56 | 608600 |
| 2025-05-30 | 28.04 | $27.61 | 767900 |
| 2025-05-29 | 28.09 | $27.73 | 724300 |
| 2025-05-28 | 28.12 | $27.63 | 916000 |
| 2025-05-27 | 28.18 | $27.97 | 789800 |
| 2025-05-23 | 28.14 | $27.29 | 564500 |
| 2025-05-22 | 28.29 | $27.38 | 863331 |
| 2025-05-21 | 28.44 | $27.40 | 495444 |
| 2025-05-20 | 28.60 | $28.19 | 569300 |
| 2025-05-19 | 28.53 | $28.30 | 607005 |
| 2025-05-16 | 28.41 | $28.44 | 529700 |
| 2025-05-15 | 28.20 | $28.24 | 1.3M |
| 2025-05-14 | 27.99 | $28.08 | 905621 |
| 2025-05-13 | 27.78 | $28.28 | 700140 |
| 2025-05-12 | 27.44 | $28.14 | 3.4M |
| 2025-05-09 | 27.08 | $27.16 | 1.4M |
| 2025-05-08 | 26.93 | $27.17 | 1.0M |
| 2025-05-07 | 26.74 | $26.72 | 550020 |
| 2025-05-06 | 26.65 | $26.66 | 684270 |
| 2025-05-05 | 26.56 | $26.88 | 1.8M |
| 2025-05-02 | 26.37 | $27.04 | 980216 |
| 2025-05-01 | 26.09 | $26.45 | 1.1M |
| 2025-04-30 | 25.94 | $26.26 | 920309 |
| 2025-04-29 | 25.81 | $26.40 | 534308 |
| 2025-04-28 | 25.61 | $26.28 | 1.1M |
| 2025-04-25 | 25.41 | $26.19 | 656235 |
| 2025-04-24 | 25.21 | $26.25 | 667200 |
| 2025-04-23 | 24.94 | $25.74 | 2.7M |
| 2025-04-22 | 24.79 | $25.44 | 31.7M |
| 2025-04-21 | 24.71 | $24.88 | 785100 |
| 2025-04-17 | 24.81 | $25.36 | 612600 |
| 2025-04-16 | 24.78 | $25.14 | 704600 |
| 2025-04-15 | 24.84 | $25.37 | 770815 |
| 2025-04-14 | 24.85 | $25.43 | 902700 |
| 2025-04-11 | 24.86 | $25.15 | 1.2M |
| 2025-04-10 | 24.98 | $24.89 | 1.4M |
| 2025-04-09 | 25.22 | $25.95 | 6.6M |
| 2025-04-08 | 25.19 | $23.85 | 1.8M |
| 2025-04-07 | 25.84 | $24.48 | 4.8M |
| 2025-04-04 | 26.45 | $24.81 | 11.6M |
| 2025-04-03 | 27.10 | $25.93 | 3.5M |
| 2025-04-02 | 27.53 | $27.87 | 605152 |
| 2025-04-01 | 27.46 | $27.48 | 1.4M |
| 2025-03-31 | 27.50 | $27.39 | 1.4M |
| 2025-03-28 | 27.58 | $27.34 | 961800 |
| 2025-03-27 | 27.69 | $27.88 | 1.1M |
| 2025-03-26 | 27.67 | $27.98 | 639721 |
| 2025-03-25 | 27.62 | $28.14 | 777600 |
| 2025-03-24 | 27.50 | $28.31 | 661500 |
| 2025-03-21 | 27.32 | $27.67 | 680879 |
| 2025-03-20 | 27.31 | $27.87 | 730137 |
| 2025-03-19 | 27.24 | $28.04 | 1.3M |
| 2025-03-18 | 27.12 | $27.66 | 996500 |
| 2025-03-17 | 27.10 | $27.84 | 832930 |
| 2025-03-14 | 27.03 | $27.50 | 819642 |
| 2025-03-13 | 27.07 | $26.85 | 1.2M |
| 2025-03-12 | 27.33 | $27.26 | 1.1M |
| 2025-03-11 | 27.54 | $27.29 | 1.4M |
| 2025-03-10 | 27.80 | $27.49 | 1.2M |
| 2025-03-07 | 28.06 | $28.12 | 788400 |
| 2025-03-06 | 28.20 | $27.94 | 1.2M |
| 2025-03-05 | 28.43 | $28.33 | 837847 |
| 2025-03-04 | 28.59 | $28.05 | 2.7M |
| 2025-03-03 | 28.89 | $28.50 | 873570 |
| 2025-02-28 | 29.13 | $29.12 | 866158 |
| 2025-02-27 | 29.22 | $28.85 | 823424 |
| 2025-02-26 | 29.42 | $29.20 | 632034 |
| 2025-02-25 | 29.57 | $29.21 | 869100 |
| 2025-02-24 | 29.74 | $29.22 | 1.2M |
| 2025-02-21 | 29.96 | $29.29 | 735058 |
| 2025-02-20 | 30.20 | $29.98 | 494300 |
| 2025-02-19 | 30.28 | $30.27 | 584191 |
| 2025-02-18 | 30.28 | $30.39 | 626143 |
| 2025-02-14 | 30.25 | $30.17 | 751300 |
| 2025-02-13 | 30.28 | $30.22 | 1.1M |
| 2025-02-12 | 30.30 | $29.91 | 690842 |
| 2025-02-11 | 30.42 | $30.27 | 445700 |
| 2025-02-10 | 30.46 | $30.29 | 510803 |
| 2025-02-07 | 30.50 | $30.24 | 768820 |
| 2025-02-06 | 30.55 | $30.57 | 482900 |
| 2025-02-05 | 30.52 | $30.54 | 465106 |
| 2025-02-04 | 30.49 | $30.29 | 830500 |
| 2025-02-03 | 30.52 | $30.03 | 894800 |
| 2025-01-31 | 30.65 | $30.48 | 604135 |
| 2025-01-30 | 30.65 | $30.76 | 504322 |
| 2025-01-29 | 30.57 | $30.41 | 756300 |
| 2025-01-28 | 30.58 | $30.54 | 503000 |
| 2025-01-27 | 30.55 | $30.59 | 670233 |
| 2025-01-24 | 30.49 | $30.71 | 694644 |
| 2025-01-23 | 30.37 | $30.74 | 597300 |
| 2025-01-22 | 30.23 | $30.71 | 573536 |
| 2025-01-21 | 30.06 | $30.99 | 584219 |
| 2025-01-17 | 29.76 | $30.50 | 511411 |
| 2025-01-16 | 29.56 | $30.32 | 593231 |
| 2025-01-15 | 29.38 | $30.19 | 508992 |
| 2025-01-14 | 29.21 | $29.73 | 456400 |
| 2025-01-13 | 29.15 | $29.32 | 655866 |
| 2025-01-10 | 29.22 | $29.16 | 924800 |
| 2025-01-08 | 29.36 | $29.66 | 694600 |
| 2025-01-07 | 29.38 | $29.67 | 685400 |
| 2025-01-06 | 29.41 | $29.93 | 813158 |
| 2025-01-03 | 29.38 | $29.91 | 521800 |
| 2025-01-02 | 29.36 | $29.57 | 710100 |
| 2024-12-31 | 29.45 | $29.70 | 572400 |
| 2024-12-30 | 29.53 | $29.58 | 765193 |
| 2024-12-27 | 29.68 | $29.79 | 564700 |
| 2024-12-26 | 29.80 | $30.13 | 393300 |
| 2024-12-24 | 29.85 | $29.97 | 348200 |
| 2024-12-23 | 29.97 | $29.72 | 655400 |
| 2024-12-20 | 30.21 | $29.78 | 709946 |
| 2024-12-19 | 30.48 | $29.53 | 932745 |
| 2024-12-18 | 30.91 | $29.62 | 780327 |
| 2024-12-17 | 31.40 | $30.86 | 597400 |
| 2024-12-16 | 31.61 | $31.23 | 799529 |
| 2024-12-13 | 31.74 | $31.20 | 533839 |
| 2024-12-12 | 31.91 | $31.41 | 518300 |
| 2024-12-11 | 32.05 | $31.68 | 747712 |
| 2024-12-10 | 32.13 | $31.65 | 590427 |
| 2024-12-09 | 32.23 | $31.79 | 596807 |
| 2024-12-06 | 32.31 | $31.87 | 547850 |
| 2024-12-05 | 32.37 | $31.89 | 434736 |
| 2024-12-04 | 32.42 | $32.24 | 462200 |
| 2024-12-03 | 32.37 | $32.10 | 600500 |
| 2024-12-02 | 32.34 | $32.24 | 616500 |
| 2024-11-29 | 32.25 | $32.22 | 430117 |
| 2024-11-27 | 32.14 | $32.19 | 414700 |
| 2024-11-26 | 32.00 | $32.18 | 545431 |
| 2024-11-25 | 31.82 | $32.42 | 621815 |
| 2024-11-22 | 31.53 | $31.86 | 480835 |
| 2024-11-21 | 31.33 | $31.38 | 991539 |
| 2024-11-20 | 31.25 | $30.94 | 569016 |
| 2024-11-19 | 31.27 | $30.88 | 535322 |
| 2024-11-18 | 31.32 | $30.84 | 1.0M |
| 2024-11-15 | 31.37 | $30.77 | 654529 |
| 2024-11-14 | 31.46 | $31.05 | 545344 |
| 2024-11-13 | 31.46 | $31.33 | 622939 |
| 2024-11-12 | 31.37 | $31.53 | 507918 |
| 2024-11-11 | 31.18 | $31.96 | 578220 |
| 2024-11-08 | 30.81 | $31.58 | 625900 |
| 2024-11-07 | 30.47 | $31.44 | 604830 |
| 2024-11-06 | 30.09 | $31.50 | 904700 |
| 2024-11-05 | 29.61 | $29.96 | 637226 |
| 2024-11-04 | 29.52 | $29.48 | 445600 |
| 2024-11-01 | 29.55 | $29.35 | 456707 |
| 2024-10-31 | 29.64 | $29.28 | 314786 |
| 2024-10-30 | 29.76 | $29.75 | 435900 |
| 2024-10-29 | 29.76 | $29.76 | 369800 |
| 2024-10-28 | 29.76 | $29.84 | 438800 |
| 2024-10-25 | 29.73 | $29.44 | 406800 |
| 2024-10-24 | 29.82 | $29.54 | 366746 |
| 2024-10-23 | 29.90 | $29.43 | 582100 |
| 2024-10-22 | 30.03 | $29.66 | 373600 |
| 2024-10-21 | 30.10 | $29.81 | 449100 |
| 2024-10-18 | 30.15 | $30.25 | 408600 |
| 2024-10-17 | 30.06 | $30.33 | 488646 |
| 2024-10-16 | 29.92 | $30.35 | 510052 |
| 2024-10-15 | 29.74 | $29.96 | 522600 |
| 2024-10-14 | 29.64 | $29.91 | 244249 |
| 2024-10-11 | 29.53 | $29.74 | 338144 |
| 2024-10-10 | 29.45 | $29.26 | 423400 |
| 2024-10-09 | 29.50 | $29.40 | 388652 |
| 2024-10-08 | 29.52 | $29.29 | 371648 |
| 2024-10-07 | 29.58 | $29.35 | 533200 |
| 2024-10-04 | 29.63 | $29.55 | 372400 |
| 2024-10-03 | 29.62 | $29.19 | 364262 |
| 2024-10-02 | 29.72 | $29.39 | 364000 |
| 2024-10-01 | 29.77 | $29.45 | 594222 |
| 2024-09-30 | 29.82 | $29.79 | 509800 |
| 2024-09-27 | 29.76 | $29.73 | 372400 |
| 2024-09-26 | 29.70 | $29.55 | 457690 |
| 2024-09-25 | 29.68 | $29.36 | 572094 |
| 2024-09-24 | 29.71 | $29.82 | 520800 |
| 2024-09-23 | 29.59 | $29.75 | 387200 |
| 2024-09-20 | 29.47 | $29.71 | 564000 |
| 2024-09-19 | 29.32 | $30.01 | 397800 |
| 2024-09-18 | 29.05 | $29.49 | 460002 |
| 2024-09-17 | 28.88 | $29.48 | 420224 |
| 2024-09-16 | 28.68 | $29.28 | 390600 |
| 2024-09-13 | 28.49 | $29.08 | 397022 |
| 2024-09-12 | 28.32 | $28.46 | 399450 |
| 2024-09-11 | 28.32 | $28.10 | 449282 |
| 2024-09-10 | 28.44 | $28.07 | 504410 |
| 2024-09-09 | 28.59 | $28.11 | 520600 |
| 2024-09-06 | 28.76 | $28.12 | 498200 |
| 2024-09-05 | 28.97 | $28.57 | 387096 |
| 2024-09-04 | 29.08 | $28.61 | 368000 |
| 2024-09-03 | 29.20 | $28.70 | 528000 |
| 2024-08-30 | 29.31 | $29.45 | 299026 |
| 2024-08-29 | 29.20 | $29.27 | 373848 |
| 2024-08-28 | 29.12 | $29.17 | 357800 |
| 2024-08-27 | 29.06 | $29.34 | 449800 |
| 2024-08-26 | 28.92 | $29.43 | 399000 |
| 2024-08-23 | 28.72 | $29.50 | 567888 |
| 2024-08-22 | 28.45 | $28.67 | 388272 |
| 2024-08-21 | 28.38 | $28.84 | 421200 |
| 2024-08-20 | 28.25 | $28.55 | 471400 |
| 2024-08-19 | 28.18 | $28.86 | 573600 |
| 2024-08-16 | 28.00 | $28.60 | 488200 |
| 2024-08-15 | 27.87 | $28.50 | 482006 |
| 2024-08-14 | 27.75 | $27.89 | 613052 |
| 2024-08-13 | 27.79 | $27.99 | 397400 |
| 2024-08-12 | 27.82 | $27.51 | 438800 |
| 2024-08-09 | 28.01 | $27.82 | 364800 |
| 2024-08-08 | 28.15 | $27.87 | 718400 |
| 2024-08-07 | 28.31 | $27.27 | 460800 |
| 2024-08-06 | 28.70 | $27.62 | 671200 |
| 2024-08-05 | 29.06 | $27.37 | 1.0M |
| 2024-08-02 | 29.57 | $28.20 | 861640 |
| 2024-08-01 | 29.93 | $29.08 | 725292 |
| 2024-07-31 | 30.08 | $29.97 | 626484 |
| 2024-07-30 | 29.97 | $29.80 | 608270 |
| 2024-07-29 | 29.87 | $29.69 | 542034 |
| 2024-07-26 | 29.78 | $29.86 | 478634 |
| 2024-07-25 | 29.61 | $29.39 | 760600 |
| 2024-07-24 | 29.53 | $29.06 | 734084 |
| 2024-07-23 | 29.53 | $29.64 | 629200 |
| 2024-07-22 | 29.34 | $29.43 | 734870 |
| 2024-07-19 | 29.16 | $29.00 | 243892 |
| 2024-07-18 | 29.07 | $29.16 | 532200 |
| 2024-07-17 | 28.90 | $29.56 | 701620 |
| 2024-07-16 | 28.55 | $29.78 | 789466 |
| 2024-07-15 | 28.05 | $28.89 | 656462 |
| 2024-07-12 | 27.72 | $28.48 | 1.5M |
| 2024-07-11 | 27.45 | $28.25 | 759498 |
| 2024-07-10 | 27.19 | $27.42 | 502000 |
| 2024-07-09 | 27.14 | $27.13 | 514638 |
| 2024-07-08 | 27.18 | $27.30 | 432200 |
| 2024-07-05 | 27.16 | $27.15 | 416800 |
| 2024-07-03 | 27.20 | $27.35 | 363888 |
| 2024-07-02 | 27.18 | $27.33 | 556250 |
| 2024-07-01 | 27.16 | $27.19 | 877800 |
| 2024-06-28 | 27.19 | $27.46 | 491282 |
| 2024-06-27 | 27.15 | $27.24 | 458298 |
| 2024-06-26 | 27.16 | $27.13 | 521600 |
| 2024-06-25 | 27.22 | $27.27 | 977252 |
| 2024-06-24 | 27.25 | $27.46 | 641600 |
| 2024-06-21 | 27.23 | $27.33 | 505408 |
| 2024-06-20 | 27.25 | $27.30 | 537880 |
| 2024-06-18 | 27.29 | $27.39 | 578000 |
| 2024-06-17 | 27.30 | $27.29 | 535072 |
| 2024-06-14 | 27.36 | $27.07 | 714832 |
| 2024-06-13 | 27.50 | $27.41 | 537400 |
| 2024-06-12 | 27.57 | $27.69 | 733400 |
| 2024-06-11 | 27.57 | $27.33 | 501000 |
| 2024-06-10 | 27.68 | $27.45 | 497800 |
| 2024-06-07 | 27.79 | $27.46 | 652000 |
| 2024-06-06 | 27.91 | $27.83 | 392400 |
| 2024-06-05 | 27.93 | $27.92 | 470220 |
| 2024-06-04 | 27.94 | $27.63 | 576000 |
| 2024-06-03 | 28.04 | $28.03 | 499000 |
| 2024-05-31 | 28.04 | $28.11 | 705872 |
| 2024-05-30 | 28.00 | $27.81 | 560000 |
| 2024-05-29 | 28.05 | $27.49 | 459400 |
| 2024-05-28 | 28.22 | $27.87 | 492754 |
| 2024-05-24 | 28.29 | $27.93 | 428400 |
| 2024-05-23 | 28.36 | $27.68 | 486800 |
| 2024-05-22 | 28.52 | $28.15 | 463400 |
| 2024-05-21 | 28.57 | $28.36 | 445382 |
| 2024-05-20 | 28.54 | $28.40 | 487690 |
| 2024-05-17 | 28.50 | $28.42 | 471426 |
| 2024-05-16 | 28.43 | $28.44 | 452600 |
| 2024-05-15 | 28.33 | $28.61 | 532698 |
| 2024-05-14 | 28.15 | $28.49 | 467200 |
| 2024-05-13 | 27.97 | $28.18 | 546426 |
| 2024-05-10 | 27.83 | $28.02 | 540868 |
| 2024-05-09 | 27.72 | $28.13 | 643200 |
| 2024-05-08 | 27.55 | $27.79 | 406000 |
| 2024-05-07 | 27.44 | $27.88 | 560800 |
| 2024-05-06 | 27.28 | $27.87 | 1.3M |
| 2024-05-03 | 27.09 | $27.57 | 500600 |
| 2024-05-02 | 26.95 | $27.34 | 458000 |
| 2024-05-01 | 26.86 | $26.88 | 715400 |
| 2024-04-30 | 26.90 | $26.86 | 476484 |
| 2024-04-29 | 26.96 | $27.37 | 434600 |
| 2024-04-26 | 26.87 | $27.23 | 483898 |
| 2024-04-25 | 26.81 | $27.09 | 414664 |
| 2024-04-24 | 26.78 | $27.24 | 367858 |
| 2024-04-23 | 26.71 | $27.34 | 542000 |
| 2024-04-22 | 26.60 | $26.89 | 596802 |
| 2024-04-19 | 26.60 | $26.64 | 575000 |
| 2024-04-18 | 26.70 | $26.48 | 688278 |
| 2024-04-17 | 26.88 | $26.41 | 433600 |
| 2024-04-16 | 27.12 | $26.61 | 1.2M |
| 2024-04-15 | 27.35 | $26.78 | 695400 |
| 2024-04-12 | 27.59 | $27.07 | 598276 |
| 2024-04-11 | 27.79 | $27.52 | 580200 |
| 2024-04-10 | 27.88 | $27.35 | 597600 |
| 2024-04-09 | 28.06 | $28.14 | 502200 |
| 2024-04-08 | 28.02 | $28.05 | 481056 |
| 2024-04-05 | 27.99 | $27.83 | 1.0M |
| 2024-04-04 | 28.03 | $27.71 | 563800 |
| 2024-04-03 | 28.12 | $27.94 | 511200 |
| 2024-04-02 | 28.15 | $27.81 | 572666 |
| 2024-04-01 | 28.22 | $28.22 | 779600 |
| 2024-03-28 | 28.18 | $28.52 | 786800 |
| 2024-03-27 | 28.02 | $28.40 | 690000 |
| 2024-03-26 | 27.87 | $27.83 | 674200 |
| 2024-03-25 | 27.86 | $27.87 | 591400 |
| 2024-03-22 | 27.84 | $27.87 | 622800 |
| 2024-03-21 | 27.81 | $28.19 | 706414 |
| 2024-03-20 | 27.67 | $27.89 | 620236 |
| 2024-03-19 | 27.60 | $27.48 | 539628 |
| 2024-03-18 | 27.63 | $27.32 | 532400 |
| 2024-03-15 | 27.73 | $27.41 | 638848 |
| 2024-03-14 | 27.81 | $27.39 | 1.4M |
| 2024-03-13 | 27.92 | $27.85 | 879600 |
| 2024-03-12 | 27.89 | $27.78 | 820200 |
| 2024-03-11 | 27.89 | $27.80 | 509658 |
| 2024-03-08 | 27.87 | $27.93 | 483800 |
| 2024-03-07 | 27.80 | $27.93 | 494400 |
| 2024-03-06 | 27.71 | $27.74 | 495200 |
| 2024-03-05 | 27.67 | $27.63 | 434836 |
| 2024-03-04 | 27.64 | $27.75 | 660600 |
| 2024-03-01 | 27.56 | $27.76 | 482468 |
| 2024-02-29 | 27.47 | $27.62 | 546600 |
| 2024-02-28 | 27.39 | $27.36 | 387400 |
| 2024-02-27 | 27.38 | $27.51 | 519444 |
| 2024-02-26 | 27.31 | $27.33 | 626476 |
| 2024-02-23 | 27.29 | $27.35 | 582600 |
| 2024-02-22 | 27.25 | $27.30 | 549200 |
| 2024-02-21 | 27.21 | $27.14 | 544966 |
| 2024-02-20 | 27.22 | $27.15 | 723000 |
| 2024-02-16 | 27.23 | $27.43 | 621808 |
| 2024-02-15 | 27.14 | $27.79 | 703034 |
| 2024-02-14 | 26.93 | $27.13 | 518898 |
| 2024-02-13 | 26.87 | $26.64 | 760298 |
| 2024-02-12 | 26.96 | $27.58 | 670082 |
| 2024-02-09 | 26.77 | $27.17 | 610200 |
| 2024-02-08 | 26.67 | $26.93 | 746240 |
| 2024-02-07 | 26.62 | $26.62 | 951216 |
| 2024-02-06 | 26.66 | $26.60 | 592800 |
| 2024-02-05 | 26.72 | $26.41 | 802600 |
| 2024-02-02 | 26.85 | $26.82 | 1.0M |
| 2024-02-01 | 26.89 | $26.94 | 625800 |
| 2024-01-31 | 26.89 | $26.58 | 2.0M |
| 2024-01-30 | 27.01 | $27.23 | 717800 |
| 2024-01-29 | 26.95 | $27.40 | 822800 |
| 2024-01-26 | 26.82 | $27.09 | 523630 |
| 2024-01-25 | 26.76 | $27.06 | 548296 |
| 2024-01-24 | 26.70 | $26.84 | 628404 |
| 2024-01-23 | 26.69 | $27.04 | 614200 |
| 2024-01-22 | 26.62 | $27.14 | 773400 |
| 2024-01-19 | 26.51 | $26.67 | 559400 |
| 2024-01-18 | 26.52 | $26.39 | 730000 |
| 2024-01-17 | 26.62 | $26.18 | 965268 |
| 2024-01-16 | 26.82 | $26.43 | 770600 |
| 2024-01-12 | 26.98 | $26.70 | 780800 |
| 2024-01-11 | 27.09 | $26.74 | 841802 |
| 2024-01-10 | 27.21 | $26.89 | 651872 |
| 2024-01-09 | 27.30 | $26.78 | 739430 |
| 2024-01-08 | 27.44 | $27.08 | 693630 |
| 2024-01-05 | 27.52 | $26.68 | 669672 |
| 2024-01-04 | 27.73 | $26.73 | 1.1M |
| 2024-01-03 | 27.96 | $26.80 | 772244 |
| 2024-01-02 | 28.21 | $27.55 | 671858 |
| 2023-12-29 | 28.26 | $27.68 | 473000 |
| 2023-12-28 | 28.27 | $28.02 | 560600 |
| 2023-12-27 | 28.16 | $28.06 | 580696 |
| 2023-12-26 | 28.00 | $28.00 | 700016 |
| 2023-12-22 | 27.80 | $27.73 | 785112 |
| 2023-12-21 | 27.64 | $27.58 | 739600 |
| 2023-12-20 | 27.47 | $27.15 | 971476 |
| 2023-12-19 | 27.38 | $27.62 | 859448 |
| 2023-12-18 | 27.11 | $27.11 | 831634 |
| 2023-12-15 | 26.93 | $27.09 | 970000 |
| 2023-12-14 | 26.71 | $27.38 | 747200 |
| 2023-12-13 | 26.33 | $26.68 | 894450 |
| 2023-12-12 | 26.08 | $25.86 | 704000 |
| 2023-12-11 | 26.03 | $25.94 | 700200 |
| 2023-12-08 | 25.92 | $25.81 | 779006 |
| 2023-12-07 | 25.83 | $25.66 | 772800 |
| 2023-12-06 | 25.76 | $25.43 | 931400 |
| 2023-12-05 | 25.73 | $25.60 | 679258 |
| 2023-12-04 | 25.64 | $25.98 | 1.2M |
| 2023-12-01 | 25.39 | $25.71 | 702082 |
| 2023-11-30 | 25.16 | $24.99 | 1.1M |
| 2023-11-29 | 25.11 | $24.92 | 651040 |
| 2023-11-28 | 25.06 | $24.77 | 679636 |
| 2023-11-27 | 25.04 | $24.83 | 504496 |
| 2023-11-24 | 24.98 | $24.90 | 341800 |
| 2023-11-22 | 24.89 | $24.78 | 629800 |
| 2023-11-21 | 24.80 | $24.66 | 809800 |
| 2023-11-20 | 24.73 | $24.88 | 560400 |
| 2023-11-17 | 24.56 | $24.79 | 1.1M |
| 2023-11-16 | 24.37 | $24.54 | 626284 |
| 2023-11-15 | 24.22 | $24.87 | 657878 |
| 2023-11-14 | 23.93 | $24.77 | 773000 |
| 2023-11-13 | 23.61 | $23.57 | 948200 |
| 2023-11-10 | 23.59 | $23.65 | 837800 |
| 2023-11-09 | 23.54 | $23.37 | 662400 |
| 2023-11-08 | 23.56 | $23.68 | 691000 |
| 2023-11-07 | 23.50 | $23.84 | 716010 |
| 2023-11-06 | 23.37 | $23.97 | 531472 |
| 2023-11-03 | 23.17 | $24.24 | 550800 |
| 2023-11-02 | 22.84 | $23.62 | 938800 |
| 2023-11-01 | 22.65 | $22.97 | 664490 |
| 2023-10-31 | 22.63 | $22.88 | 1.6M |
| 2023-10-30 | 22.63 | $22.70 | 828200 |
| 2023-10-27 | 22.71 | $22.49 | 1.1M |
| 2023-10-26 | 22.87 | $22.78 | 851204 |
| 2023-10-25 | 22.98 | $22.66 | 2.0M |
| 2023-10-24 | 23.16 | $23.03 | 700442 |
| 2023-10-23 | 23.28 | $22.88 | 1.1M |
| 2023-10-20 | 23.47 | $23.09 | 719200 |
| 2023-10-19 | 23.64 | $23.39 | 708480 |
| 2023-10-18 | 23.75 | $23.72 | 517074 |
| 2023-10-17 | 23.79 | $24.23 | 535846 |
| 2023-10-16 | 23.68 | $23.95 | 572800 |
| 2023-10-13 | 23.64 | $23.54 | 473200 |
| 2023-10-12 | 23.72 | $23.80 | 563014 |
| 2023-10-11 | 23.75 | $24.25 | 322000 |
| 2023-10-10 | 23.64 | $24.18 | 380000 |
| 2023-10-09 | 23.54 | $23.88 | 544400 |
| 2023-10-06 | 23.52 | $23.74 | 558000 |
| 2023-10-05 | 23.55 | $23.55 | 457400 |
| 2023-10-04 | 23.65 | $23.58 | 692404 |
| 2023-10-03 | 23.77 | $23.51 | 857000 |
| 2023-10-02 | 23.95 | $23.95 | 644600 |
| 2023-09-29 | 24.03 | $24.25 | 478400 |
| 2023-09-28 | 24.04 | $24.31 | 422800 |
| 2023-09-27 | 24.05 | $24.06 | 544000 |
| 2023-09-26 | 24.13 | $23.88 | 1.1M |
| 2023-09-25 | 24.31 | $24.29 | 711862 |
| 2023-09-22 | 24.39 | $24.17 | 526200 |
| 2023-09-21 | 24.54 | $24.23 | 1.0M |
| 2023-09-20 | 24.71 | $24.60 | 487200 |
| 2023-09-19 | 24.80 | $24.82 | 511400 |
| 2023-09-18 | 24.85 | $24.86 | 534480 |
| 2023-09-15 | 24.90 | $25.01 | 503062 |
| 2023-09-14 | 24.91 | $25.25 | 457800 |
| 2023-09-13 | 24.86 | $24.78 | 393000 |
| 2023-09-12 | 24.95 | $24.96 | 349200 |
| 2023-09-11 | 25.00 | $24.98 | 473294 |
| 2023-09-08 | 25.07 | $24.93 | 347400 |
| 2023-09-07 | 25.16 | $24.98 | 589800 |
| 2023-09-06 | 25.27 | $25.22 | 392066 |
| 2023-09-05 | 25.33 | $25.31 | 781200 |
| 2023-09-01 | 25.37 | $25.97 | 596472 |
| 2023-08-31 | 25.21 | $25.65 | 412600 |
| 2023-08-30 | 25.13 | $25.74 | 436600 |
| 2023-08-29 | 25.01 | $25.62 | 426200 |
| 2023-08-28 | 24.90 | $25.28 | 447204 |
| 2023-08-25 | 24.88 | $25.01 | 429216 |
| 2023-08-24 | 24.95 | $25.01 | 447008 |
| 2023-08-23 | 25.04 | $25.23 | 535600 |
| 2023-08-22 | 25.08 | $24.96 | 317800 |
| 2023-08-21 | 25.23 | $25.05 | 390600 |
| 2023-08-18 | 25.39 | $25.16 | 404006 |
| 2023-08-17 | 25.56 | $25.02 | 362400 |
| 2023-08-16 | 25.81 | $25.26 | 478400 |
| 2023-08-15 | 26.03 | $25.57 | 360718 |
| 2023-08-14 | 26.22 | $25.94 | 728800 |
| 2023-08-11 | 26.32 | $26.02 | 337400 |
| 2023-08-10 | 26.42 | $26.04 | 577600 |
| 2023-08-09 | 26.53 | $26.15 | 576600 |
| 2023-08-08 | 26.63 | $26.36 | 411800 |
| 2023-08-07 | 26.68 | $26.56 | 356686 |
| 2023-08-04 | 26.67 | $26.36 | 494208 |
| 2023-08-03 | 26.73 | $26.34 | 533000 |
| 2023-08-02 | 26.79 | $26.38 | 1.4M |
| 2023-08-01 | 26.84 | $26.73 | 415420 |
| 2023-07-31 | 26.79 | $26.79 | 470000 |
| 2023-07-28 | 26.70 | $26.55 | 370400 |
| 2023-07-27 | 26.66 | $26.33 | 461800 |
| 2023-07-26 | 26.68 | $26.64 | 354400 |
| 2023-07-25 | 26.59 | $26.41 | 512234 |
| 2023-07-24 | 26.54 | $26.42 | 396876 |
| 2023-07-21 | 26.48 | $26.27 | 477806 |
| 2023-07-20 | 26.44 | $26.41 | 389032 |
| 2023-07-19 | 26.33 | $26.57 | 449000 |
| 2023-07-18 | 26.14 | $26.37 | 457800 |
| 2023-07-17 | 25.97 | $26.02 | 467220 |
| 2023-07-14 | 25.87 | $25.86 | 445600 |
| 2023-07-13 | 25.78 | $26.09 | 672084 |
| 2023-07-12 | 25.60 | $25.93 | 528200 |
| 2023-07-11 | 25.42 | $25.70 | 388276 |
| 2023-07-10 | 25.26 | $25.39 | 449408 |
| 2023-07-07 | 25.17 | $25.11 | 338400 |
| 2023-07-06 | 25.15 | $24.77 | 448600 |
| 2023-07-05 | 25.22 | $25.10 | 430732 |
| 2023-07-03 | 25.20 | $25.42 | 379616 |
| 2023-06-30 | 25.06 | $25.23 | 388200 |
| 2023-06-29 | 24.95 | $25.16 | 431000 |
| 2023-06-28 | 24.84 | $24.77 | 360038 |
| 2023-06-27 | 24.82 | $24.74 | 648008 |
| 2023-06-26 | 24.80 | $24.34 | 400022 |
| 2023-06-23 | 24.91 | $24.14 | 501898 |
| 2023-06-22 | 25.09 | $24.51 | 383800 |
| 2023-06-21 | 25.19 | $24.71 | 407804 |
| 2023-06-20 | 25.24 | $24.85 | 407878 |
| 2023-06-16 | 25.25 | $25.04 | 374990 |
| 2023-06-15 | 25.19 | $25.16 | 525670 |
| 2023-06-14 | 25.07 | $24.95 | 548600 |
| 2023-06-13 | 24.99 | $25.16 | 437400 |
| 2023-06-12 | 24.81 | $24.92 | 354800 |
| 2023-06-09 | 24.66 | $24.77 | 381286 |
| 2023-06-08 | 24.52 | $24.97 | 310486 |
| 2023-06-07 | 24.28 | $25.10 | 426430 |
| 2023-06-06 | 23.95 | $24.55 | 675486 |
| 2023-06-05 | 23.70 | $23.89 | 407240 |
| 2023-06-02 | 23.62 | $24.29 | 435082 |
| 2023-06-01 | 23.38 | $23.36 | 414000 |
| 2023-05-31 | 23.40 | $23.12 | 495800 |
| 2023-05-30 | 23.49 | $23.46 | 436800 |
| 2023-05-26 | 23.49 | $23.55 | 412200 |
| 2023-05-25 | 23.46 | $23.28 | 480882 |
| 2023-05-24 | 23.52 | $23.38 | 441400 |
| 2023-05-23 | 23.55 | $23.66 | 529830 |
| 2023-05-22 | 23.51 | $23.77 | 461054 |
| 2023-05-19 | 23.42 | $23.60 | 897516 |
| 2023-05-18 | 23.37 | $23.76 | 346600 |
| 2023-05-17 | 23.26 | $23.59 | 457042 |
| 2023-05-16 | 23.17 | $23.06 | 748400 |
| 2023-05-15 | 23.24 | $23.41 | 409632 |
| 2023-05-12 | 23.22 | $23.14 | 311434 |
| 2023-05-11 | 23.28 | $23.20 | 659070 |
| 2023-05-10 | 23.34 | $23.35 | 316622 |
| 2023-05-09 | 23.37 | $23.34 | 348826 |
| 2023-05-08 | 23.41 | $23.48 | 316652 |
| 2023-05-05 | 23.42 | $23.52 | 373600 |
| 2023-05-04 | 23.42 | $23.03 | 869634 |
| 2023-05-03 | 23.58 | $23.37 | 326800 |
| 2023-05-02 | 23.66 | $23.41 | 580800 |
| 2023-05-01 | 23.76 | $23.84 | 539658 |
| 2023-04-28 | 23.74 | $23.88 | 445864 |
| 2023-04-27 | 23.70 | $23.61 | 423000 |
| 2023-04-26 | 23.75 | $23.22 | 779400 |
| 2023-04-25 | 23.93 | $23.43 | 491666 |
| 2023-04-24 | 24.08 | $24.01 | 300200 |
| 2023-04-21 | 24.08 | $24.00 | 1.7M |
| 2023-04-20 | 24.09 | $24.05 | 351052 |
| 2023-04-19 | 24.08 | $24.19 | 347600 |
| 2023-04-18 | 24.03 | $24.12 | 440896 |
| 2023-04-17 | 23.98 | $24.18 | 376256 |
| 2023-04-14 | 23.91 | $23.99 | 479200 |
| 2023-04-13 | 23.88 | $24.17 | 378600 |
| 2023-04-12 | 23.79 | $23.97 | 499200 |
| 2023-04-11 | 23.75 | $24.15 | 554682 |
| 2023-04-10 | 23.64 | $23.95 | 637400 |
| 2023-04-06 | 23.58 | $23.65 | 499800 |
| 2023-04-05 | 23.60 | $23.64 | 442600 |
| 2023-04-04 | 23.64 | $23.88 | 410242 |
| 2023-04-03 | 23.61 | $24.33 | 476200 |
| 2023-03-31 | 23.44 | $24.34 | 453000 |
| 2023-03-30 | 23.24 | $23.90 | 457600 |
| 2023-03-29 | 23.14 | $23.85 | 2.7M |
| 2023-03-28 | 23.04 | $23.62 | 262600 |
| 2023-03-27 | 23.01 | $23.58 | 739200 |
| 2023-03-24 | 22.99 | $23.32 | 732094 |
| 2023-03-23 | 23.07 | $23.11 | 417404 |
| 2023-03-22 | 23.24 | $23.27 | 294400 |
| 2023-03-21 | 23.41 | $23.97 | 430800 |
| 2023-03-20 | 23.41 | $23.55 | 517648 |
| 2023-03-17 | 23.55 | $23.27 | 455000 |
| 2023-03-16 | 23.83 | $23.88 | 653800 |
| 2023-03-15 | 23.99 | $23.54 | 924200 |
| 2023-03-14 | 24.29 | $24.00 | 389400 |
| 2023-03-13 | 24.53 | $23.60 | 845648 |
| 2023-03-10 | 24.96 | $24.13 | 769200 |
| 2023-03-09 | 25.32 | $24.79 | 431384 |
| 2023-03-08 | 25.55 | $25.41 | 431002 |
| 2023-03-07 | 25.63 | $25.38 | 370438 |
| 2023-03-06 | 25.75 | $25.67 | 313888 |
| 2023-03-03 | 25.79 | $26.13 | 309400 |
| 2023-03-02 | 25.71 | $25.80 | 265400 |
| 2023-03-01 | 25.71 | $25.68 | 292662 |
| 2023-02-28 | 25.74 | $25.57 | 313400 |
| 2023-02-27 | 25.82 | $25.64 | 314600 |
| 2023-02-24 | 25.90 | $25.53 | 420000 |
| 2023-02-23 | 26.02 | $25.73 | 342224 |
| 2023-02-22 | 26.11 | $25.59 | 544400 |
| 2023-02-21 | 26.25 | $25.50 | 541200 |
| 2023-02-17 | 26.46 | $26.21 | 385400 |
| 2023-02-16 | 26.47 | $26.21 | 278000 |
| 2023-02-15 | 26.48 | $26.38 | 519298 |
| 2023-02-14 | 26.44 | $26.11 | 415400 |
| 2023-02-13 | 26.46 | $26.19 | 329600 |
| 2023-02-10 | 26.45 | $25.83 | 361224 |
| 2023-02-09 | 26.55 | $25.81 | 548680 |
| 2023-02-08 | 26.66 | $26.17 | 392896 |
| 2023-02-07 | 26.68 | $26.47 | 329600 |
| 2023-02-06 | 26.59 | $26.29 | 563640 |
| 2023-02-03 | 26.52 | $26.63 | 371268 |
| 2023-02-02 | 26.33 | $26.82 | 517800 |
| 2023-02-01 | 26.01 | $26.38 | 416014 |
| 2023-01-31 | 25.76 | $25.98 | 527630 |
| 2023-01-30 | 25.58 | $25.30 | 280400 |
| 2023-01-27 | 25.55 | $25.58 | 249866 |
| 2023-01-26 | 25.43 | $25.46 | 382646 |
| 2023-01-25 | 25.31 | $25.28 | 642234 |
| 2023-01-24 | 25.21 | $25.17 | 410688 |
| 2023-01-23 | 25.11 | $25.29 | 473000 |
| 2023-01-20 | 24.95 | $24.98 | 310000 |
| 2023-01-19 | 24.85 | $24.53 | 439086 |
| 2023-01-18 | 24.86 | $24.76 | 402400 |
| 2023-01-17 | 24.79 | $25.14 | 512898 |
| 2023-01-13 | 24.59 | $25.16 | 278800 |
| 2023-01-12 | 24.32 | $25.05 | 364842 |
| 2023-01-11 | 24.03 | $24.75 | 365090 |
| 2023-01-10 | 23.77 | $24.42 | 360400 |
| 2023-01-09 | 23.55 | $24.10 | 393400 |
| 2023-01-06 | 23.39 | $24.07 | 383200 |
| 2023-01-05 | 23.21 | $23.48 | 458200 |
| 2023-01-04 | 23.18 | $23.68 | 344640 |
| 2023-01-03 | 23.08 | $23.34 | 755862 |
| 2022-12-30 | 23.07 | $23.36 | 600000 |
| 2022-12-29 | 23.06 | $23.47 | 373400 |
| 2022-12-28 | 23.02 | $22.95 | 599872 |
| 2022-12-27 | 23.14 | $23.37 | 380600 |
| 2022-12-23 | 23.16 | $23.40 | 540200 |
| 2022-12-22 | 23.19 | $23.20 | 491448 |
| 2022-12-21 | 23.28 | $23.49 | 681836 |
| 2022-12-20 | 23.31 | $23.10 | 804800 |
| 2022-12-19 | 23.48 | $23.01 | 538884 |
| 2022-12-16 | 23.72 | $23.27 | 633600 |
| 2022-12-15 | 23.93 | $23.47 | 882218 |
| 2022-12-14 | 24.12 | $24.06 | 567200 |
| 2022-12-13 | 24.17 | $24.17 | 584000 |
| 2022-12-12 | 24.20 | $24.05 | 1.2M |
| 2022-12-09 | 24.28 | $23.76 | 402200 |
| 2022-12-08 | 24.46 | $24.04 | 478666 |
| 2022-12-07 | 24.59 | $23.86 | 433886 |
| 2022-12-06 | 24.80 | $24.12 | 516240 |
| 2022-12-05 | 24.97 | $24.39 | 590400 |
| 2022-12-02 | 25.09 | $25.02 | 546482 |
| 2022-12-01 | 25.03 | $24.97 | 394800 |
| 2022-11-30 | 24.97 | $25.06 | 493236 |
| 2022-11-29 | 24.85 | $24.45 | 403600 |
| 2022-11-28 | 24.90 | $24.34 | 301486 |
| 2022-11-25 | 24.98 | $24.83 | 174242 |
| 2022-11-23 | 24.92 | $24.75 | 309600 |
| 2022-11-22 | 24.86 | $24.73 | 369200 |
| 2022-11-21 | 24.79 | $24.42 | 372290 |
| 2022-11-18 | 24.79 | $24.51 | 438442 |
| 2022-11-17 | 24.75 | $24.32 | 438896 |
| 2022-11-16 | 24.75 | $24.44 | 313694 |
| 2022-11-15 | 24.71 | $24.87 | 407860 |
| 2022-11-14 | 24.51 | $24.51 | 594876 |
| 2022-11-11 | 24.37 | $24.75 | 400278 |
| 2022-11-10 | 24.12 | $24.58 | 656600 |
| 2022-11-09 | 23.85 | $23.23 | 482200 |
| 2022-11-08 | 23.95 | $23.79 | 331872 |
| 2022-11-07 | 23.89 | $23.79 | 415438 |
| 2022-11-04 | 23.80 | $23.58 | 538682 |
| 2022-11-03 | 23.75 | $23.19 | 423062 |
| 2022-11-02 | 23.81 | $23.30 | 348858 |
| 2022-11-01 | 23.84 | $24.07 | 564472 |
| 2022-10-31 | 23.62 | $23.96 | 477470 |
| 2022-10-28 | 23.39 | $23.94 | 453200 |
| 2022-10-27 | 23.10 | $23.44 | 641800 |
| 2022-10-26 | 22.90 | $23.41 | 466042 |
| 2022-10-25 | 22.67 | $23.32 | 354898 |
| 2022-10-24 | 22.41 | $22.77 | 666800 |
| 2022-10-21 | 22.27 | $22.63 | 388200 |
| 2022-10-20 | 22.14 | $22.15 | 292800 |
| 2022-10-19 | 22.14 | $22.43 | 355032 |
| 2022-10-18 | 22.05 | $22.77 | 579584 |
| 2022-10-17 | 21.84 | $22.42 | 452470 |
| 2022-10-14 | 21.69 | $21.82 | 303696 |
| 2022-10-13 | 21.71 | $22.25 | 389200 |
| 2022-10-12 | 21.61 | $21.77 | 384096 |
| 2022-10-11 | 21.65 | $21.86 | 548800 |
| 2022-10-10 | 21.67 | $21.85 | 502258 |
| 2022-10-07 | 21.71 | $21.91 | 656224 |
| 2022-10-06 | 21.74 | $22.45 | 649600 |
| 2022-10-05 | 21.62 | $22.60 | 544000 |
| 2022-10-04 | 21.44 | $22.74 | 560200 |
| 2022-10-03 | 21.19 | $21.86 | 764048 |
| 2022-09-30 | 21.18 | $21.26 | 696854 |
| 2022-09-29 | 21.36 | $21.41 | 3.2M |
| 2022-09-28 | 21.56 | $21.92 | 685676 |
| 2022-09-27 | 21.66 | $21.35 | 2.5M |
| 2022-09-26 | 21.97 | $21.37 | 704400 |
| 2022-09-23 | 22.35 | $21.70 | 7.3M |
| 2022-09-22 | 22.73 | $22.25 | 1.9M |
| 2022-09-21 | 23.03 | $22.76 | 463600 |
| 2022-09-20 | 23.23 | $23.15 | 618400 |
| 2022-09-19 | 23.37 | $23.55 | 413986 |
| 2022-09-16 | 23.42 | $23.27 | 722570 |
| 2022-09-15 | 23.57 | $23.51 | 430200 |
| 2022-09-14 | 23.69 | $23.72 | 366256 |
| 2022-09-13 | 23.78 | $23.69 | 333600 |
| 2022-09-12 | 23.90 | $24.65 | 313000 |
| 2022-09-09 | 23.74 | $24.34 | 367000 |
| 2022-09-08 | 23.66 | $23.84 | 352240 |
| 2022-09-07 | 23.72 | $23.74 | 423200 |
| 2022-09-06 | 23.84 | $23.34 | 705800 |
| 2022-09-02 | 24.11 | $23.55 | 479294 |
| 2022-09-01 | 24.39 | $23.66 | 794614 |
| 2022-08-31 | 24.69 | $23.92 | 499000 |
| 2022-08-30 | 24.98 | $24.15 | 638890 |
| 2022-08-29 | 25.25 | $24.53 | 549200 |
| 2022-08-26 | 25.47 | $24.72 | 363400 |
| 2022-08-25 | 25.66 | $25.47 | 343638 |
| 2022-08-24 | 25.66 | $25.05 | 382012 |
| 2022-08-23 | 25.78 | $24.96 | 585028 |
| 2022-08-22 | 25.95 | $24.97 | 297014 |
| 2022-08-19 | 26.15 | $25.51 | 371200 |
| 2022-08-18 | 26.20 | $25.98 | 332400 |
| 2022-08-17 | 26.11 | $25.76 | 397814 |
| 2022-08-16 | 26.05 | $26.12 | 528036 |
| 2022-08-15 | 25.85 | $25.94 | 492200 |
| 2022-08-12 | 25.66 | $25.89 | 503028 |
| 2022-08-11 | 25.42 | $25.49 | 351800 |
| 2022-08-10 | 25.25 | $25.28 | 323600 |
| 2022-08-09 | 25.10 | $24.71 | 336600 |
| 2022-08-08 | 25.09 | $24.96 | 324400 |
| 2022-08-05 | 24.99 | $24.73 | 334816 |
| 2022-08-04 | 24.93 | $24.66 | 321400 |
| 2022-08-03 | 24.87 | $24.82 | 575698 |
| 2022-08-02 | 24.73 | $24.62 | 427600 |
| 2022-08-01 | 24.62 | $24.81 | 592438 |
| 2022-07-29 | 24.41 | $24.78 | 551200 |
| 2022-07-28 | 24.17 | $24.57 | 334400 |
| 2022-07-27 | 23.92 | $24.27 | 341074 |
| 2022-07-26 | 23.71 | $23.76 | 562800 |
| 2022-07-25 | 23.62 | $23.92 | 423800 |
| 2022-07-22 | 23.45 | $23.72 | 341456 |
| 2022-07-21 | 23.30 | $23.92 | 297430 |
| 2022-07-20 | 23.06 | $23.88 | 347800 |
| 2022-07-19 | 22.77 | $23.61 | 590634 |
| 2022-07-18 | 22.51 | $22.79 | 953400 |
| 2022-07-15 | 22.46 | $22.75 | 506800 |
| 2022-07-14 | 22.42 | $22.31 | 3.0M |
| 2022-07-13 | 22.50 | $22.55 | 1.4M |
| 2022-07-12 | 22.54 | $22.60 | 452600 |
| 2022-07-11 | 22.58 | $22.63 | 1.9M |
| 2022-07-08 | 22.62 | $22.94 | 406600 |
| 2022-07-07 | 22.57 | $23.04 | 304800 |
| 2022-07-06 | 22.49 | $22.59 | 414238 |
| 2022-07-05 | 22.55 | $22.82 | 936258 |
| 2022-07-01 | 22.55 | $22.91 | 829600 |
| 2022-06-30 | 22.53 | $22.63 | 1.2M |
| 2022-06-29 | 22.60 | $22.80 | 1.2M |
| 2022-06-28 | 22.65 | $23.06 | 758800 |
| 2022-06-27 | 22.63 | $23.39 | 985600 |
| 2022-06-24 | 22.51 | $23.23 | 687228 |
| 2022-06-23 | 22.44 | $22.45 | 843600 |
| 2022-06-22 | 22.60 | $22.38 | 587200 |
| 2022-06-21 | 22.83 | $22.58 | 867000 |
| 2022-06-17 | 23.06 | $22.26 | 619620 |
| 2022-06-16 | 23.45 | $22.14 | 3.8M |
| 2022-06-15 | 23.97 | $23.29 | 639664 |
| 2022-06-14 | 24.25 | $23.03 | 1.9M |
| 2022-06-13 | 24.67 | $23.08 | 6.2M |
| 2022-06-10 | 25.17 | $24.24 | 3.8M |
| 2022-06-09 | 25.41 | $24.90 | 416600 |
| 2022-06-08 | 25.49 | $25.36 | 261622 |
| 2022-06-07 | 25.43 | $25.78 | 396692 |
| 2022-06-06 | 25.23 | $25.50 | 348200 |
| 2022-06-03 | 25.06 | $25.33 | 1.2M |
| 2022-06-02 | 24.91 | $25.54 | 421208 |
| 2022-06-01 | 24.66 | $25.08 | 807200 |
| 2022-05-31 | 24.50 | $25.14 | 670684 |
| 2022-05-27 | 24.29 | $25.38 | 496000 |
| 2022-05-26 | 23.95 | $24.82 | 1.2M |
| 2022-05-25 | 23.73 | $24.32 | 514400 |
| 2022-05-24 | 23.63 | $23.78 | 1.2M |
| 2022-05-23 | 23.67 | $24.06 | 1.1M |
| 2022-05-20 | 23.66 | $23.79 | 526892 |
| 2022-05-19 | 23.73 | $23.93 | 896600 |
| 2022-05-18 | 23.78 | $24.00 | 498800 |
| 2022-05-17 | 23.83 | $24.77 | 475400 |
| 2022-05-16 | 23.66 | $24.06 | 752616 |
| 2022-05-13 | 23.69 | $24.16 | 616800 |
| 2022-05-12 | 23.70 | $23.56 | 1.6M |
| 2022-05-11 | 23.92 | $23.37 | 948200 |
| 2022-05-10 | 24.26 | $23.73 | 923610 |
| 2022-05-09 | 24.58 | $23.83 | 2.0M |
| 2022-05-06 | 24.93 | $24.72 | 1.9M |
| 2022-05-05 | 25.09 | $24.99 | 940600 |
| 2022-05-04 | 25.21 | $25.85 | 535810 |
| 2022-05-03 | 25.09 | $25.23 | 622200 |
| 2022-05-02 | 25.14 | $24.97 | 2.5M |
| 2022-04-29 | 25.29 | $24.87 | 7.7M |
| 2022-04-28 | 25.52 | $25.61 | 12.5M |
| 2022-04-27 | 25.56 | $25.10 | 14.8M |
| 2022-04-26 | 25.78 | $25.08 | 4.0M |
| 2022-04-25 | 26.06 | $25.74 | 1.1M |
| 2022-04-22 | 26.19 | $25.67 | 297000 |
| 2022-04-21 | 26.38 | $26.40 | 285650 |
| 2022-04-20 | 26.37 | $26.84 | 247400 |
| 2022-04-19 | 26.23 | $26.68 | 264256 |
| 2022-04-18 | 26.10 | $26.19 | 364600 |
| 2022-04-14 | 26.11 | $26.22 | 246600 |
| 2022-04-13 | 26.11 | $26.34 | 264210 |
| 2022-04-12 | 26.07 | $25.86 | 278212 |
| 2022-04-11 | 26.18 | $25.74 | 260000 |
| 2022-04-08 | 26.35 | $25.89 | 273400 |
| 2022-04-07 | 26.52 | $25.90 | 247634 |
| 2022-04-06 | 26.72 | $25.99 | 542600 |
| 2022-04-05 | 26.93 | $26.32 | 298298 |
| 2022-04-04 | 27.08 | $26.85 | 312800 |
| 2022-04-01 | 27.09 | $26.91 | 444872 |
| 2022-03-31 | 27.08 | $26.73 | 333400 |
| 2022-03-30 | 27.13 | $27.03 | 317600 |
| 2022-03-29 | 27.08 | $27.45 | 369400 |
| 2022-03-28 | 26.88 | $26.85 | 244892 |
| 2022-03-25 | 26.82 | $26.96 | 244462 |
| 2022-03-24 | 26.71 | $26.72 | 280200 |
| 2022-03-23 | 26.65 | $26.51 | 308400 |
| 2022-03-22 | 26.64 | $26.94 | 267800 |
| 2022-03-21 | 26.49 | $26.79 | 267890 |
| 2022-03-18 | 26.36 | $26.87 | 343248 |
| 2022-03-17 | 26.16 | $26.72 | 254654 |
| 2022-03-16 | 25.97 | $26.50 | 328400 |
| 2022-03-15 | 25.81 | $25.89 | 384000 |
| 2022-03-14 | 25.81 | $25.56 | 242232 |
| 2022-03-11 | 25.92 | $25.85 | 411400 |
| 2022-03-10 | 25.96 | $26.07 | 273000 |
| 2022-03-09 | 25.94 | $26.06 | 373800 |
| 2022-03-08 | 25.93 | $25.52 | 355602 |
| 2022-03-07 | 26.08 | $25.40 | 443800 |
| 2022-03-04 | 26.31 | $26.16 | 542600 |
| 2022-03-03 | 26.34 | $26.54 | 353050 |
| 2022-03-02 | 26.27 | $26.69 | 464000 |
| 2022-03-01 | 26.13 | $25.95 | 474080 |
| 2022-02-28 | 26.19 | $26.53 | 487208 |
| 2022-02-25 | 26.09 | $26.49 | 643200 |
| 2022-02-24 | 25.97 | $25.82 | 1.5M |
| 2022-02-23 | 26.05 | $25.50 | 439626 |
| 2022-02-22 | 26.25 | $25.87 | 523628 |
| 2022-02-18 | 26.38 | $26.22 | 376036 |
| 2022-02-17 | 26.42 | $26.38 | 322600 |
| 2022-02-16 | 26.42 | $26.85 | 376800 |
| 2022-02-15 | 26.28 | $26.78 | 397458 |
| 2022-02-14 | 26.13 | $26.16 | 861890 |
| 2022-02-11 | 26.14 | $26.27 | 498800 |
| 2022-02-10 | 26.12 | $26.45 | 458264 |
| 2022-02-09 | 26.05 | $26.79 | 435200 |
| 2022-02-08 | 25.86 | $26.43 | 452000 |
| 2022-02-07 | 25.75 | $26.01 | 366250 |
| 2022-02-04 | 25.75 | $25.96 | 378800 |
| 2022-02-03 | 25.77 | $25.95 | 419200 |
| 2022-02-02 | 25.81 | $26.34 | 450200 |
| 2022-02-01 | 25.74 | $26.41 | 599682 |
| 2022-01-31 | 25.65 | $26.14 | 447400 |
| 2022-01-28 | 25.63 | $25.63 | 1.3M |
| 2022-01-27 | 25.77 | $25.28 | 548058 |
| 2022-01-26 | 26.07 | $25.65 | 557838 |
| 2022-01-25 | 26.33 | $25.97 | 657600 |
| 2022-01-24 | 26.54 | $26.25 | 2.3M |
| 2022-01-21 | 26.73 | $25.81 | 1.9M |
| 2022-01-20 | 27.09 | $26.20 | 459062 |
| 2022-01-19 | 27.41 | $26.72 | 561200 |
| 2022-01-18 | 27.65 | $27.11 | 489800 |
| 2022-01-14 | 27.80 | $27.66 | 381074 |
| 2022-01-13 | 27.82 | $27.68 | 344098 |
| 2022-01-12 | 27.83 | $27.70 | 503600 |
| 2022-01-11 | 27.83 | $27.74 | 1.1M |
| 2022-01-10 | 27.82 | $27.50 | 896600 |
| 2022-01-07 | 27.88 | $27.64 | 491466 |
| 2022-01-06 | 27.91 | $27.83 | 314860 |
| 2022-01-05 | 27.88 | $27.66 | 321200 |
| 2022-01-04 | 27.89 | $28.25 | 289816 |
| 2022-01-03 | 27.71 | $27.99 | 336000 |
| 2021-12-31 | 27.57 | $27.81 | 292692 |
| 2021-12-30 | 27.46 | $27.78 | 271298 |
| 2021-12-29 | 27.34 | $27.85 | 303252 |
| 2021-12-28 | 27.16 | $27.76 | 333252 |
| 2021-12-27 | 26.98 | $27.76 | 364406 |
| 2021-12-23 | 26.76 | $27.42 | 246022 |
| 2021-12-22 | 26.60 | $27.24 | 222600 |
| 2021-12-21 | 26.47 | $26.97 | 427228 |
| 2021-12-20 | 26.40 | $26.19 | 751600 |
| 2021-12-17 | 26.57 | $26.63 | 530078 |
| 2021-12-16 | 26.65 | $26.63 | 553600 |
| 2021-12-15 | 26.75 | $26.98 | 514886 |
| 2021-12-14 | 26.76 | $26.66 | 574800 |
| 2021-12-13 | 26.89 | $26.85 | 351674 |
| 2021-12-10 | 26.99 | $27.25 | 353632 |
| 2021-12-09 | 27.00 | $27.23 | 298262 |
| 2021-12-08 | 27.01 | $27.62 | 286446 |
| 2021-12-07 | 26.91 | $27.60 | 491810 |
| 2021-12-06 | 26.81 | $27.21 | 301606 |
| 2021-12-03 | 26.81 | $26.60 | 338000 |
| 2021-12-02 | 27.01 | $26.90 | 440000 |
| 2021-12-01 | 27.18 | $26.16 | 406294 |
| 2021-11-30 | 27.61 | $26.58 | 542878 |
| 2021-11-29 | 28.01 | $27.30 | 315002 |
| 2021-11-26 | 28.28 | $27.30 | 642400 |
| 2021-11-24 | 28.60 | $28.32 | 287800 |
| 2021-11-23 | 28.66 | $28.41 | 328856 |
| 2021-11-22 | 28.71 | $28.35 | 372400 |
| 2021-11-19 | 28.78 | $28.16 | 364634 |
| 2021-11-18 | 28.92 | $28.48 | 406874 |
| 2021-11-17 | 28.98 | $28.56 | 304872 |
| 2021-11-16 | 29.03 | $28.83 | 241324 |
| 2021-11-15 | 28.99 | $28.82 | 372654 |
| 2021-11-12 | 28.94 | $28.80 | 200606 |
| 2021-11-11 | 28.87 | $28.76 | 229208 |
| 2021-11-10 | 28.80 | $28.53 | 262458 |
| 2021-11-09 | 28.77 | $28.84 | 317204 |
| 2021-11-08 | 28.63 | $28.88 | 436000 |
| 2021-11-05 | 28.44 | $28.89 | 502600 |
| 2021-11-04 | 28.19 | $28.35 | 352486 |
| 2021-11-03 | 28.06 | $28.47 | 446050 |
| 2021-11-02 | 27.85 | $28.01 | 522400 |
| 2021-11-01 | 27.73 | $28.06 | 330080 |
| 2021-10-29 | 27.57 | $27.40 | 224200 |
| 2021-10-28 | 27.59 | $27.46 | 351614 |
| 2021-10-27 | 27.58 | $27.03 | 314482 |
| 2021-10-26 | 27.70 | $27.59 | 298416 |
| 2021-10-25 | 27.67 | $27.80 | 271016 |
| 2021-10-22 | 27.55 | $27.60 | 233826 |
| 2021-10-21 | 27.47 | $27.56 | 245000 |
| 2021-10-20 | 27.39 | $27.54 | 273600 |
| 2021-10-19 | 27.28 | $27.31 | 424428 |
| 2021-10-18 | 27.22 | $27.31 | 257090 |
| 2021-10-15 | 27.15 | $27.27 | 488610 |
| 2021-10-14 | 27.07 | $27.29 | 223694 |
| 2021-10-13 | 26.96 | $26.92 | 235200 |
| 2021-10-12 | 26.95 | $26.91 | 173200 |
| 2021-10-11 | 26.93 | $26.83 | 220400 |
| 2021-10-08 | 26.93 | $27.00 | 206200 |
| 2021-10-07 | 26.87 | $27.12 | 223468 |
| 2021-10-06 | 26.77 | $26.74 | 219848 |
| 2021-10-05 | 26.75 | $26.89 | 297800 |
| 2021-10-04 | 26.69 | $26.83 | 236000 |
| 2021-10-01 | 26.63 | $26.88 | 335600 |
| 2021-09-30 | 26.55 | $26.34 | 238200 |
| 2021-09-29 | 26.61 | $26.75 | 279410 |
| 2021-09-28 | 26.56 | $26.72 | 280018 |
| 2021-09-27 | 26.51 | $27.08 | 292226 |
| 2021-09-24 | 26.33 | $26.64 | 249600 |
| 2021-09-23 | 26.26 | $26.64 | 217020 |
| 2021-09-22 | 26.17 | $26.18 | 214200 |
| 2021-09-21 | 26.21 | $25.86 | 273800 |
| 2021-09-20 | 26.36 | $25.93 | 561628 |
| 2021-09-17 | 26.52 | $26.33 | 219000 |
| 2021-09-16 | 26.60 | $26.46 | 344694 |
| 2021-09-15 | 26.65 | $26.57 | 253424 |
| 2021-09-14 | 26.68 | $26.27 | 265600 |
| 2021-09-13 | 26.81 | $26.63 | 367810 |
| 2021-09-10 | 26.85 | $26.37 | 292200 |
| 2021-09-09 | 26.99 | $26.66 | 235064 |
| 2021-09-08 | 27.05 | $26.67 | 355670 |
| 2021-09-07 | 27.13 | $26.88 | 274694 |
| 2021-09-03 | 27.15 | $27.10 | 223200 |
| 2021-09-02 | 27.11 | $27.23 | 243400 |
| 2021-09-01 | 27.01 | $27.11 | 305292 |
| 2021-08-31 | 26.92 | $27.01 | 274672 |
| 2021-08-30 | 26.84 | $27.06 | 237870 |
| 2021-08-27 | 26.73 | $27.19 | 284200 |
| 2021-08-26 | 26.55 | $26.55 | 299400 |
| 2021-08-25 | 26.53 | $26.88 | 259240 |
| 2021-08-24 | 26.40 | $26.73 | 258404 |
| 2021-08-23 | 26.29 | $26.43 | 334850 |
| 2021-08-20 | 26.26 | $26.10 | 296646 |
| 2021-08-19 | 26.32 | $25.74 | 398446 |
| 2021-08-18 | 26.51 | $26.03 | 307000 |
| 2021-08-17 | 26.65 | $26.24 | 303282 |
| 2021-08-16 | 26.75 | $26.61 | 285456 |
| 2021-08-13 | 26.76 | $26.75 | 330600 |
| 2021-08-12 | 26.72 | $26.89 | 237200 |
| 2021-08-11 | 26.63 | $26.98 | 267600 |
| 2021-08-10 | 26.49 | $26.74 | 242064 |
| 2021-08-09 | 26.39 | $26.44 | 271600 |
| 2021-08-06 | 26.37 | $26.69 | 271848 |
| 2021-08-05 | 26.27 | $26.41 | 274400 |
| 2021-08-04 | 26.23 | $26.00 | 259620 |
| 2021-08-03 | 26.32 | $26.54 | 351000 |
| 2021-08-02 | 26.26 | $26.37 | 244000 |
| 2021-07-30 | 26.24 | $26.50 | 271800 |
| 2021-07-29 | 26.18 | $26.67 | 227600 |
| 2021-07-28 | 26.05 | $26.39 | 219024 |
| 2021-07-27 | 25.99 | $26.21 | 237608 |
| 2021-07-26 | 25.98 | $26.45 | 252000 |
| 2021-07-23 | 25.90 | $26.21 | 255800 |
| 2021-07-22 | 25.88 | $26.00 | 266064 |
| 2021-07-21 | 25.92 | $26.43 | 272838 |
| 2021-07-20 | 25.85 | $25.99 | 379076 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.65
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.42
Average
51.66
Maximum
72.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.65 | $37.65 | 323938 |
| 2026-07-16 | 60.50 | $37.90 | 380000 |
| 2026-07-15 | 57.80 | $37.56 | 357807 |
| 2026-07-14 | 56.56 | $37.41 | 519723 |
| 2026-07-13 | 55.82 | $37.32 | 416348 |
| 2026-07-10 | 56.95 | $37.43 | 494841 |
| 2026-07-09 | 56.41 | $37.36 | 297100 |
| 2026-07-08 | 52.67 | $36.89 | 377204 |
| 2026-07-07 | 56.49 | $37.28 | 441309 |
| 2026-07-06 | 60.79 | $37.68 | 340900 |
| 2026-07-02 | 60.36 | $37.62 | 382300 |
| 2026-07-01 | 63.68 | $37.92 | 606500 |
| 2026-06-30 | 65.27 | $38.06 | 602200 |
| 2026-06-29 | 63.80 | $37.82 | 643600 |
| 2026-06-26 | 63.30 | $37.74 | 732917 |
| 2026-06-25 | 61.57 | $37.46 | 716151 |
| 2026-06-24 | 59.21 | $37.10 | 716500 |
| 2026-06-23 | 57.20 | $36.81 | 441900 |
| 2026-06-22 | 58.81 | $36.98 | 385011 |
| 2026-06-18 | 58.81 | $36.98 | 345544 |
| 2026-06-17 | 55.18 | $36.44 | 541600 |
| 2026-06-16 | 60.53 | $37.01 | 508009 |
| 2026-06-15 | 62.76 | $37.23 | 496100 |
| 2026-06-12 | 62.64 | $37.21 | 787625 |
| 2026-06-11 | 60.54 | $36.86 | 754986 |
| 2026-06-10 | 54.37 | $35.97 | 612632 |
| 2026-06-09 | 57.24 | $36.27 | 989000 |
| 2026-06-08 | 55.06 | $35.98 | 423331 |
| 2026-06-05 | 53.27 | $35.75 | 483544 |
| 2026-06-04 | 60.67 | $36.49 | 397907 |
| 2026-06-03 | 57.97 | $36.13 | 648300 |
| 2026-06-02 | 62.13 | $36.50 | 594700 |
| 2026-06-01 | 59.28 | $36.12 | 599000 |
| 2026-05-29 | 59.20 | $36.11 | 459304 |
| 2026-05-28 | 61.74 | $36.34 | 390710 |
| 2026-05-27 | 61.33 | $36.28 | 837201 |
| 2026-05-26 | 60.93 | $36.22 | 1.1M |
| 2026-05-22 | 57.30 | $35.70 | 522207 |
| 2026-05-21 | 55.25 | $35.43 | 590330 |
| 2026-05-20 | 54.01 | $35.27 | 601904 |
| 2026-05-19 | 48.39 | $34.61 | 527600 |
| 2026-05-18 | 51.56 | $34.96 | 501979 |
| 2026-05-15 | 50.95 | $34.89 | 567412 |
| 2026-05-14 | 56.25 | $35.44 | 550600 |
| 2026-05-13 | 55.04 | $35.29 | 459401 |
| 2026-05-12 | 56.32 | $35.42 | 39.9M |
| 2026-05-11 | 60.45 | $35.82 | 702265 |
| 2026-05-08 | 62.62 | $36.02 | 775800 |
| 2026-05-07 | 61.37 | $35.83 | 481928 |
| 2026-05-06 | 65.09 | $36.17 | 1.1M |
| 2026-05-05 | 62.95 | $35.83 | 510700 |
| 2026-05-04 | 59.42 | $35.32 | 644224 |
| 2026-05-01 | 63.97 | $35.72 | 795800 |
| 2026-04-30 | 63.23 | $35.61 | 675400 |
| 2026-04-29 | 59.21 | $35.05 | 641102 |
| 2026-04-28 | 62.82 | $35.36 | 550500 |
| 2026-04-27 | 65.27 | $35.56 | 626600 |
| 2026-04-24 | 64.88 | $35.50 | 400700 |
| 2026-04-23 | 63.79 | $35.33 | 653122 |
| 2026-04-22 | 64.12 | $35.36 | 630900 |
| 2026-04-21 | 63.94 | $35.33 | 1.0M |
| 2026-04-20 | 67.35 | $35.65 | 640700 |
| 2026-04-17 | 66.12 | $35.42 | 907608 |
| 2026-04-16 | 61.76 | $34.69 | 628755 |
| 2026-04-15 | 60.77 | $34.54 | 727400 |
| 2026-04-14 | 60.97 | $34.56 | 719900 |
| 2026-04-13 | 59.78 | $34.37 | 834254 |
| 2026-04-10 | 57.24 | $33.98 | 428000 |
| 2026-04-09 | 58.13 | $34.08 | 543700 |
| 2026-04-08 | 57.24 | $33.94 | 703850 |
| 2026-04-07 | 50.30 | $32.97 | 966200 |
| 2026-04-06 | 50.14 | $32.95 | 964200 |
| 2026-04-02 | 48.82 | $32.78 | 941746 |
| 2026-04-01 | 47.66 | $32.63 | 963650 |
| 2026-03-31 | 46.11 | $32.43 | 1.0M |
| 2026-03-30 | 39.09 | $31.61 | 958400 |
| 2026-03-27 | 40.56 | $31.85 | 848749 |
| 2026-03-26 | 43.75 | $32.34 | 770037 |
| 2026-03-25 | 46.97 | $32.79 | 584500 |
| 2026-03-24 | 45.36 | $32.60 | 663116 |
| 2026-03-23 | 42.65 | $32.29 | 904300 |
| 2026-03-20 | 36.49 | $31.65 | 1.4M |
| 2026-03-19 | 40.93 | $32.33 | 994800 |
| 2026-03-18 | 39.59 | $32.20 | 480800 |
| 2026-03-17 | 42.17 | $32.57 | 769100 |
| 2026-03-16 | 38.90 | $32.25 | 487712 |
| 2026-03-13 | 36.34 | $32.01 | 654428 |
| 2026-03-12 | 37.08 | $32.13 | 772893 |
| 2026-03-11 | 41.56 | $32.80 | 803460 |
| 2026-03-10 | 42.51 | $32.93 | 543221 |
| 2026-03-09 | 43.67 | $33.09 | 1.5M |
| 2026-03-06 | 42.26 | $32.94 | 659362 |
| 2026-03-05 | 48.66 | $33.77 | 1.0M |
| 2026-03-04 | 54.30 | $34.37 | 652556 |
| 2026-03-03 | 52.74 | $34.19 | 753738 |
| 2026-03-02 | 57.17 | $34.62 | 623377 |
| 2026-02-27 | 55.43 | $34.41 | 532000 |
| 2026-02-26 | 59.35 | $34.77 | 594709 |
| 2026-02-25 | 57.78 | $34.57 | 492845 |
| 2026-02-24 | 56.58 | $34.42 | 430845 |
| 2026-02-23 | 54.18 | $34.13 | 750900 |
| 2026-02-20 | 62.67 | $34.88 | 817827 |
| 2026-02-19 | 60.72 | $34.63 | 462141 |
| 2026-02-18 | 60.96 | $34.65 | 797209 |
| 2026-02-17 | 59.82 | $34.50 | 627400 |
| 2026-02-13 | 60.72 | $34.58 | 496900 |
| 2026-02-12 | 57.87 | $34.20 | 1.0M |
| 2026-02-11 | 65.88 | $34.87 | 579800 |
| 2026-02-10 | 66.54 | $34.92 | 783280 |
| 2026-02-09 | 66.47 | $34.91 | 679900 |
| 2026-02-06 | 65.92 | $34.82 | 537708 |
| 2026-02-05 | 59.04 | $33.85 | 567200 |
| 2026-02-04 | 62.90 | $34.16 | 1.3M |
| 2026-02-03 | 60.19 | $33.82 | 604723 |
| 2026-02-02 | 59.10 | $33.69 | 699535 |
| 2026-01-30 | 56.13 | $33.35 | 871340 |
| 2026-01-29 | 58.88 | $33.58 | 556810 |
| 2026-01-28 | 57.33 | $33.40 | 736301 |
| 2026-01-27 | 60.08 | $33.63 | 502743 |
| 2026-01-26 | 60.56 | $33.67 | 574410 |
| 2026-01-23 | 60.91 | $33.70 | 596200 |
| 2026-01-22 | 66.99 | $34.20 | 819300 |
| 2026-01-21 | 66.80 | $34.17 | 1.1M |
| 2026-01-20 | 61.09 | $33.36 | 1.1M |
| 2026-01-16 | 68.25 | $33.88 | 759000 |
| 2026-01-15 | 69.75 | $33.98 | 707900 |
| 2026-01-14 | 66.47 | $33.51 | 839800 |
| 2026-01-13 | 65.64 | $33.40 | 765053 |
| 2026-01-12 | 65.50 | $33.38 | 905632 |
| 2026-01-09 | 65.14 | $33.33 | 3.9M |
| 2026-01-08 | 63.05 | $33.04 | 613600 |
| 2026-01-07 | 59.55 | $32.60 | 641600 |
| 2026-01-06 | 62.63 | $32.84 | 1.1M |
| 2026-01-05 | 57.90 | $32.29 | 917220 |
| 2026-01-02 | 53.08 | $31.82 | 1.0M |
| 2025-12-31 | 49.46 | $31.51 | 683020 |
| 2025-12-30 | 53.92 | $31.86 | 529200 |
| 2025-12-29 | 54.86 | $31.93 | 514333 |
| 2025-12-26 | 57.45 | $32.12 | 428709 |
| 2025-12-24 | 57.59 | $32.13 | 495347 |
| 2025-12-23 | 56.51 | $32.02 | 720018 |
| 2025-12-22 | 58.56 | $32.18 | 668744 |
| 2025-12-19 | 56.99 | $32.01 | 634115 |
| 2025-12-18 | 56.25 | $31.93 | 744600 |
| 2025-12-17 | 55.14 | $31.81 | 746839 |
| 2025-12-16 | 56.73 | $31.95 | 922200 |
| 2025-12-15 | 59.03 | $32.15 | 967300 |
| 2025-12-12 | 59.84 | $32.22 | 721400 |
| 2025-12-11 | 64.78 | $32.63 | 801000 |
| 2025-12-10 | 62.56 | $32.32 | 1.0M |
| 2025-12-09 | 58.82 | $31.85 | 645000 |
| 2025-12-08 | 57.45 | $31.69 | 807330 |
| 2025-12-05 | 59.33 | $31.85 | 688700 |
| 2025-12-04 | 58.93 | $31.80 | 516341 |
| 2025-12-03 | 59.26 | $31.83 | 697805 |
| 2025-12-02 | 56.47 | $31.47 | 524510 |
| 2025-12-01 | 56.99 | $31.52 | 664300 |
| 2025-11-28 | 58.10 | $31.63 | 563741 |
| 2025-11-26 | 57.45 | $31.54 | 581732 |
| 2025-11-25 | 55.73 | $31.30 | 834300 |
| 2025-11-24 | 49.88 | $30.57 | 704222 |
| 2025-11-21 | 46.86 | $30.24 | 1.5M |
| 2025-11-20 | 37.04 | $29.34 | 786900 |
| 2025-11-19 | 40.26 | $29.75 | 947120 |
| 2025-11-18 | 40.67 | $29.80 | 1.3M |
| 2025-11-17 | 39.62 | $29.71 | 1.0M |
| 2025-11-14 | 45.19 | $30.37 | 1.1M |
| 2025-11-13 | 46.03 | $30.46 | 1.2M |
| 2025-11-12 | 51.71 | $31.02 | 903600 |
| 2025-11-11 | 51.30 | $30.98 | 683462 |
| 2025-11-10 | 50.31 | $30.88 | 1.0M |
| 2025-11-07 | 47.66 | $30.62 | 1.0M |
| 2025-11-06 | 45.32 | $30.40 | 781773 |
| 2025-11-05 | 48.51 | $30.74 | 826900 |
| 2025-11-04 | 44.00 | $30.33 | 779914 |
| 2025-11-03 | 47.57 | $30.70 | 794021 |
| 2025-10-31 | 47.24 | $30.67 | 1.2M |
| 2025-10-30 | 46.39 | $30.59 | 1.1M |
| 2025-10-29 | 48.92 | $30.86 | 987729 |
| 2025-10-28 | 53.34 | $31.29 | 594200 |
| 2025-10-27 | 56.25 | $31.55 | 655100 |
| 2025-10-24 | 55.90 | $31.51 | 723020 |
| 2025-10-23 | 53.78 | $31.27 | 918311 |
| 2025-10-22 | 50.68 | $30.94 | 1.5M |
| 2025-10-21 | 52.40 | $31.11 | 1.1M |
| 2025-10-20 | 51.67 | $31.03 | 581100 |
| 2025-10-17 | 47.23 | $30.57 | 759100 |
| 2025-10-16 | 46.82 | $30.53 | 784103 |
| 2025-10-15 | 50.49 | $30.93 | 962411 |
| 2025-10-14 | 49.55 | $30.83 | 811834 |
| 2025-10-13 | 45.10 | $30.38 | 649236 |
| 2025-10-10 | 39.10 | $29.85 | 1.0M |
| 2025-10-09 | 48.52 | $30.84 | 605900 |
| 2025-10-08 | 53.33 | $31.23 | 551921 |
| 2025-10-07 | 50.33 | $30.98 | 1.1M |
| 2025-10-06 | 55.48 | $31.36 | 1.1M |
| 2025-10-03 | 56.49 | $31.43 | 860746 |
| 2025-10-02 | 54.70 | $31.27 | 713705 |
| 2025-10-01 | 54.58 | $31.26 | 802200 |
| 2025-09-30 | 53.50 | $31.16 | 1.5M |
| 2025-09-29 | 53.29 | $31.14 | 1.0M |
| 2025-09-26 | 54.35 | $31.23 | 865329 |
| 2025-09-25 | 51.29 | $30.93 | 1.1M |
| 2025-09-24 | 53.68 | $31.14 | 734400 |
| 2025-09-23 | 57.18 | $31.43 | 903241 |
| 2025-09-22 | 58.30 | $31.52 | 1.2M |
| 2025-09-19 | 58.30 | $31.52 | 691810 |
| 2025-09-18 | 63.42 | $31.93 | 1.2M |
| 2025-09-17 | 59.28 | $31.43 | 1.4M |
| 2025-09-16 | 59.10 | $31.41 | 1.3M |
| 2025-09-15 | 60.21 | $31.50 | 1.2M |
| 2025-09-12 | 59.73 | $31.44 | 1.0M |
| 2025-09-11 | 64.94 | $31.86 | 1.2M |
| 2025-09-10 | 59.23 | $31.15 | 1.2M |
| 2025-09-09 | 60.42 | $31.24 | 1.5M |
| 2025-09-08 | 64.50 | $31.54 | 910000 |
| 2025-09-05 | 64.42 | $31.53 | 1.1M |
| 2025-09-04 | 63.30 | $31.38 | 775800 |
| 2025-09-03 | 59.68 | $30.93 | 986626 |
| 2025-09-02 | 60.31 | $30.98 | 928200 |
| 2025-08-29 | 62.69 | $31.17 | 1.1M |
| 2025-08-28 | 64.21 | $31.29 | 3.0M |
| 2025-08-27 | 64.46 | $31.31 | 1.1M |
| 2025-08-26 | 62.82 | $31.07 | 800231 |
| 2025-08-25 | 61.99 | $30.95 | 1.7M |
| 2025-08-22 | 64.74 | $31.19 | 1.8M |
| 2025-08-21 | 56.03 | $30.06 | 707300 |
| 2025-08-20 | 56.62 | $30.11 | 997500 |
| 2025-08-19 | 58.85 | $30.30 | 773931 |
| 2025-08-18 | 58.44 | $30.25 | 1.4M |
| 2025-08-15 | 57.88 | $30.18 | 984100 |
| 2025-08-14 | 59.50 | $30.33 | 950615 |
| 2025-08-13 | 63.69 | $30.70 | 1.5M |
| 2025-08-12 | 59.19 | $30.09 | 959114 |
| 2025-08-11 | 51.19 | $29.24 | 1.3M |
| 2025-08-08 | 52.10 | $29.32 | 1.0M |
| 2025-08-07 | 52.10 | $29.32 | 1.0M |
| 2025-08-06 | 52.42 | $29.35 | 984945 |
| 2025-08-05 | 53.03 | $29.41 | 758539 |
| 2025-08-04 | 52.06 | $29.30 | 1.1M |
| 2025-08-01 | 46.81 | $28.75 | 869636 |
| 2025-07-31 | 51.27 | $29.21 | 1.0M |
| 2025-07-30 | 55.41 | $29.59 | 1.2M |
| 2025-07-29 | 58.48 | $29.85 | 997200 |
| 2025-07-28 | 60.06 | $29.98 | 1.2M |
| 2025-07-25 | 60.54 | $30.02 | 808241 |
| 2025-07-24 | 58.99 | $29.82 | 1.6M |
| 2025-07-23 | 63.49 | $30.20 | 1.1M |
| 2025-07-22 | 60.80 | $29.84 | 1.1M |
| 2025-07-21 | 57.39 | $29.43 | 1.2M |
| 2025-07-18 | 57.63 | $29.45 | 1.2M |
| 2025-07-17 | 59.22 | $29.59 | 986518 |
| 2025-07-16 | 56.96 | $29.31 | 836600 |
| 2025-07-15 | 55.11 | $29.09 | 710540 |
| 2025-07-14 | 61.90 | $29.68 | 932436 |
| 2025-07-11 | 61.67 | $29.65 | 939738 |
| 2025-07-10 | 65.26 | $29.94 | 1.1M |
| 2025-07-09 | 63.60 | $29.70 | 652533 |
| 2025-07-08 | 62.53 | $29.55 | 1.1M |
| 2025-07-07 | 60.63 | $29.29 | 1.0M |
| 2025-07-03 | 66.55 | $29.77 | 966803 |
| 2025-07-02 | 65.27 | $29.58 | 993045 |
| 2025-07-01 | 62.48 | $29.19 | 1.1M |
| 2025-06-30 | 58.05 | $28.65 | 1.1M |
| 2025-06-27 | 58.54 | $28.69 | 910400 |
| 2025-06-26 | 57.87 | $28.61 | 663907 |
| 2025-06-25 | 54.46 | $28.22 | 772500 |
| 2025-06-24 | 58.13 | $28.54 | 803400 |
| 2025-06-23 | 55.83 | $28.28 | 608500 |
| 2025-06-20 | 53.00 | $27.98 | 530823 |
| 2025-06-18 | 53.00 | $27.98 | 646418 |
| 2025-06-17 | 52.08 | $27.88 | 730100 |
| 2025-06-16 | 54.95 | $28.16 | 549600 |
| 2025-06-13 | 51.99 | $27.83 | 630642 |
| 2025-06-12 | 57.42 | $28.33 | 654655 |
| 2025-06-11 | 58.00 | $28.38 | 599200 |
| 2025-06-10 | 59.70 | $28.53 | 697907 |
| 2025-06-09 | 58.62 | $28.39 | 548600 |
| 2025-06-06 | 57.22 | $28.21 | 564934 |
| 2025-06-05 | 54.20 | $27.84 | 795200 |
| 2025-06-04 | 54.39 | $27.86 | 524400 |
| 2025-06-03 | 55.16 | $27.94 | 550706 |
| 2025-06-02 | 52.12 | $27.56 | 608600 |
| 2025-05-30 | 52.57 | $27.61 | 767900 |
| 2025-05-29 | 53.61 | $27.73 | 724300 |
| 2025-05-28 | 52.87 | $27.63 | 916000 |
| 2025-05-27 | 55.75 | $27.97 | 789800 |
| 2025-05-23 | 50.65 | $27.29 | 564500 |
| 2025-05-22 | 51.39 | $27.38 | 863331 |
| 2025-05-21 | 51.55 | $27.40 | 495444 |
| 2025-05-20 | 58.37 | $28.19 | 569300 |
| 2025-05-19 | 59.41 | $28.30 | 607005 |
| 2025-05-16 | 60.71 | $28.44 | 529700 |
| 2025-05-15 | 59.51 | $28.24 | 1.3M |
| 2025-05-14 | 58.54 | $28.08 | 905621 |
| 2025-05-13 | 60.25 | $28.28 | 700140 |
| 2025-05-12 | 59.46 | $28.14 | 3.4M |
| 2025-05-09 | 53.29 | $27.16 | 1.4M |
| 2025-05-08 | 53.37 | $27.17 | 1.0M |
| 2025-05-07 | 50.23 | $26.72 | 550020 |
| 2025-05-06 | 49.80 | $26.66 | 684270 |
| 2025-05-05 | 51.34 | $26.88 | 1.8M |
| 2025-05-02 | 52.46 | $27.04 | 980216 |
| 2025-05-01 | 48.53 | $26.45 | 1.1M |
| 2025-04-30 | 47.19 | $26.26 | 920309 |
| 2025-04-29 | 48.07 | $26.40 | 534308 |
| 2025-04-28 | 47.27 | $26.28 | 1.1M |
| 2025-04-25 | 46.69 | $26.19 | 656235 |
| 2025-04-24 | 47.02 | $26.25 | 667200 |
| 2025-04-23 | 43.83 | $25.74 | 2.7M |
| 2025-04-22 | 41.87 | $25.44 | 31.7M |
| 2025-04-21 | 38.04 | $24.88 | 785100 |
| 2025-04-17 | 40.20 | $25.36 | 612600 |
| 2025-04-16 | 38.69 | $25.14 | 704600 |
| 2025-04-15 | 39.68 | $25.37 | 770815 |
| 2025-04-14 | 39.94 | $25.43 | 902700 |
| 2025-04-11 | 38.18 | $25.15 | 1.2M |
| 2025-04-10 | 36.54 | $24.89 | 1.4M |
| 2025-04-09 | 40.72 | $25.95 | 6.6M |
| 2025-04-08 | 24.42 | $23.85 | 1.8M |
| 2025-04-07 | 26.50 | $24.48 | 4.8M |
| 2025-04-04 | 27.67 | $24.81 | 11.6M |
| 2025-04-03 | 32.27 | $25.93 | 3.5M |
| 2025-04-02 | 44.41 | $27.87 | 605152 |
| 2025-04-01 | 40.11 | $27.48 | 1.4M |
| 2025-03-31 | 39.07 | $27.39 | 1.4M |
| 2025-03-28 | 38.51 | $27.34 | 961800 |
| 2025-03-27 | 42.52 | $27.88 | 1.1M |
| 2025-03-26 | 43.32 | $27.98 | 639721 |
| 2025-03-25 | 44.58 | $28.14 | 777600 |
| 2025-03-24 | 45.94 | $28.31 | 661500 |
| 2025-03-21 | 39.35 | $27.67 | 680879 |
| 2025-03-20 | 40.82 | $27.87 | 730137 |
| 2025-03-19 | 42.10 | $28.04 | 1.3M |
| 2025-03-18 | 37.98 | $27.66 | 996500 |
| 2025-03-17 | 39.24 | $27.84 | 832930 |
| 2025-03-14 | 35.41 | $27.50 | 819642 |
| 2025-03-13 | 27.05 | $26.85 | 1.2M |
| 2025-03-12 | 29.32 | $27.26 | 1.1M |
| 2025-03-11 | 29.49 | $27.29 | 1.4M |
| 2025-03-10 | 30.63 | $27.49 | 1.2M |
| 2025-03-07 | 34.64 | $28.12 | 788400 |
| 2025-03-06 | 32.23 | $27.94 | 1.2M |
| 2025-03-05 | 34.88 | $28.33 | 837847 |
| 2025-03-04 | 31.02 | $28.05 | 2.7M |
| 2025-03-03 | 34.10 | $28.50 | 873570 |
| 2025-02-28 | 39.21 | $29.12 | 866158 |
| 2025-02-27 | 35.20 | $28.85 | 823424 |
| 2025-02-26 | 38.31 | $29.20 | 632034 |
| 2025-02-25 | 38.40 | $29.21 | 869100 |
| 2025-02-24 | 38.49 | $29.22 | 1.2M |
| 2025-02-21 | 39.09 | $29.29 | 735058 |
| 2025-02-20 | 45.71 | $29.98 | 494300 |
| 2025-02-19 | 49.03 | $30.27 | 584191 |
| 2025-02-18 | 50.47 | $30.39 | 626143 |
| 2025-02-14 | 47.80 | $30.17 | 751300 |
| 2025-02-13 | 48.36 | $30.22 | 1.1M |
| 2025-02-12 | 44.51 | $29.91 | 690842 |
| 2025-02-11 | 48.50 | $30.27 | 445700 |
| 2025-02-10 | 48.73 | $30.29 | 510803 |
| 2025-02-07 | 48.15 | $30.24 | 768820 |
| 2025-02-06 | 51.86 | $30.57 | 482900 |
| 2025-02-05 | 51.54 | $30.54 | 465106 |
| 2025-02-04 | 48.82 | $30.29 | 830500 |
| 2025-02-03 | 45.82 | $30.03 | 894800 |
| 2025-01-31 | 50.71 | $30.48 | 604135 |
| 2025-01-30 | 54.12 | $30.76 | 504322 |
| 2025-01-29 | 50.14 | $30.41 | 756300 |
| 2025-01-28 | 51.72 | $30.54 | 503000 |
| 2025-01-27 | 52.33 | $30.59 | 670233 |
| 2025-01-24 | 53.76 | $30.71 | 694644 |
| 2025-01-23 | 54.11 | $30.74 | 597300 |
| 2025-01-22 | 53.83 | $30.71 | 573536 |
| 2025-01-21 | 56.99 | $30.99 | 584219 |
| 2025-01-17 | 52.33 | $30.50 | 511411 |
| 2025-01-16 | 50.46 | $30.32 | 593231 |
| 2025-01-15 | 49.09 | $30.19 | 508992 |
| 2025-01-14 | 43.87 | $29.73 | 456400 |
| 2025-01-13 | 38.54 | $29.32 | 655866 |
| 2025-01-10 | 36.29 | $29.16 | 924800 |
| 2025-01-08 | 40.71 | $29.66 | 694600 |
| 2025-01-07 | 40.80 | $29.67 | 685400 |
| 2025-01-06 | 43.28 | $29.93 | 813158 |
| 2025-01-03 | 43.02 | $29.91 | 521800 |
| 2025-01-02 | 38.61 | $29.57 | 710100 |
| 2024-12-31 | 39.72 | $29.70 | 572400 |
| 2024-12-30 | 38.15 | $29.58 | 765193 |
| 2024-12-27 | 39.88 | $29.79 | 564700 |
| 2024-12-26 | 42.87 | $30.13 | 393300 |
| 2024-12-24 | 40.89 | $29.97 | 348200 |
| 2024-12-23 | 37.68 | $29.72 | 655400 |
| 2024-12-20 | 38.16 | $29.78 | 709946 |
| 2024-12-19 | 34.93 | $29.53 | 932745 |
| 2024-12-18 | 35.57 | $29.62 | 780327 |
| 2024-12-17 | 46.65 | $30.86 | 597400 |
| 2024-12-16 | 51.17 | $31.23 | 799529 |
| 2024-12-13 | 50.81 | $31.20 | 533839 |
| 2024-12-12 | 53.48 | $31.41 | 518300 |
| 2024-12-11 | 57.16 | $31.68 | 747712 |
| 2024-12-10 | 56.84 | $31.65 | 590427 |
| 2024-12-09 | 58.75 | $31.79 | 596807 |
| 2024-12-06 | 59.83 | $31.87 | 547850 |
| 2024-12-05 | 60.10 | $31.89 | 434736 |
| 2024-12-04 | 64.86 | $32.24 | 462200 |
| 2024-12-03 | 63.77 | $32.10 | 600500 |
| 2024-12-02 | 65.71 | $32.24 | 616500 |
| 2024-11-29 | 65.57 | $32.22 | 430117 |
| 2024-11-27 | 65.36 | $32.19 | 414700 |
| 2024-11-26 | 65.30 | $32.18 | 545431 |
| 2024-11-25 | 68.23 | $32.42 | 621815 |
| 2024-11-22 | 64.72 | $31.86 | 480835 |
| 2024-11-21 | 61.23 | $31.38 | 991539 |
| 2024-11-20 | 57.58 | $30.94 | 569016 |
| 2024-11-19 | 57.05 | $30.88 | 535322 |
| 2024-11-18 | 56.72 | $30.84 | 1.0M |
| 2024-11-15 | 56.14 | $30.77 | 654529 |
| 2024-11-14 | 59.12 | $31.05 | 545344 |
| 2024-11-13 | 62.27 | $31.33 | 622939 |
| 2024-11-12 | 64.60 | $31.53 | 507918 |
| 2024-11-11 | 69.95 | $31.96 | 578220 |
| 2024-11-08 | 67.70 | $31.58 | 625900 |
| 2024-11-07 | 66.83 | $31.44 | 604830 |
| 2024-11-06 | 67.57 | $31.50 | 904700 |
| 2024-11-05 | 55.62 | $29.96 | 637226 |
| 2024-11-04 | 50.18 | $29.48 | 445600 |
| 2024-11-01 | 48.55 | $29.35 | 456707 |
| 2024-10-31 | 47.68 | $29.28 | 314786 |
| 2024-10-30 | 53.46 | $29.75 | 435900 |
| 2024-10-29 | 53.59 | $29.76 | 369800 |
| 2024-10-28 | 54.61 | $29.84 | 438800 |
| 2024-10-25 | 50.10 | $29.44 | 406800 |
| 2024-10-24 | 51.31 | $29.54 | 366746 |
| 2024-10-23 | 50.05 | $29.43 | 582100 |
| 2024-10-22 | 52.76 | $29.66 | 373600 |
| 2024-10-21 | 54.60 | $29.81 | 449100 |
| 2024-10-18 | 60.45 | $30.25 | 408600 |
| 2024-10-17 | 61.59 | $30.33 | 488646 |
| 2024-10-16 | 61.87 | $30.35 | 510052 |
| 2024-10-15 | 58.40 | $29.96 | 522600 |
| 2024-10-14 | 57.93 | $29.91 | 244249 |
| 2024-10-11 | 56.35 | $29.74 | 338144 |
| 2024-10-10 | 51.47 | $29.26 | 423400 |
| 2024-10-09 | 53.12 | $29.40 | 388652 |
| 2024-10-08 | 51.97 | $29.29 | 371648 |
| 2024-10-07 | 52.64 | $29.35 | 533200 |
| 2024-10-04 | 54.87 | $29.55 | 372400 |
| 2024-10-03 | 51.34 | $29.19 | 364262 |
| 2024-10-02 | 53.55 | $29.39 | 364000 |
| 2024-10-01 | 54.21 | $29.45 | 594222 |
| 2024-09-30 | 58.10 | $29.79 | 509800 |
| 2024-09-27 | 57.59 | $29.73 | 372400 |
| 2024-09-26 | 56.07 | $29.55 | 457690 |
| 2024-09-25 | 54.43 | $29.36 | 572094 |
| 2024-09-24 | 59.54 | $29.82 | 520800 |
| 2024-09-23 | 58.98 | $29.75 | 387200 |
| 2024-09-20 | 58.68 | $29.71 | 564000 |
| 2024-09-19 | 62.00 | $30.01 | 397800 |
| 2024-09-18 | 58.09 | $29.49 | 460002 |
| 2024-09-17 | 58.01 | $29.48 | 420224 |
| 2024-09-16 | 56.45 | $29.28 | 390600 |
| 2024-09-13 | 54.86 | $29.08 | 397022 |
| 2024-09-12 | 49.40 | $28.46 | 399450 |
| 2024-09-11 | 45.79 | $28.10 | 449282 |
| 2024-09-10 | 45.48 | $28.07 | 504410 |
| 2024-09-09 | 45.81 | $28.11 | 520600 |
| 2024-09-06 | 45.89 | $28.12 | 498200 |
| 2024-09-05 | 49.55 | $28.57 | 387096 |
| 2024-09-04 | 49.88 | $28.61 | 368000 |
| 2024-09-03 | 50.61 | $28.70 | 528000 |
| 2024-08-30 | 57.27 | $29.45 | 299026 |
| 2024-08-29 | 55.95 | $29.27 | 373848 |
| 2024-08-28 | 55.22 | $29.17 | 357800 |
| 2024-08-27 | 56.74 | $29.34 | 449800 |
| 2024-08-26 | 57.53 | $29.43 | 399000 |
| 2024-08-23 | 58.14 | $29.50 | 567888 |
| 2024-08-22 | 52.53 | $28.67 | 388272 |
| 2024-08-21 | 53.94 | $28.84 | 421200 |
| 2024-08-20 | 51.85 | $28.55 | 471400 |
| 2024-08-19 | 54.35 | $28.86 | 573600 |
| 2024-08-16 | 52.53 | $28.60 | 488200 |
| 2024-08-15 | 51.83 | $28.50 | 482006 |
| 2024-08-14 | 47.30 | $27.89 | 613052 |
| 2024-08-13 | 48.00 | $27.99 | 397400 |
| 2024-08-12 | 44.23 | $27.51 | 438800 |
| 2024-08-09 | 46.29 | $27.82 | 364800 |
| 2024-08-08 | 46.62 | $27.87 | 718400 |
| 2024-08-07 | 41.86 | $27.27 | 460800 |
| 2024-08-06 | 44.04 | $27.62 | 671200 |
| 2024-08-05 | 41.99 | $27.37 | 1.0M |
| 2024-08-02 | 47.47 | $28.20 | 861640 |
| 2024-08-01 | 54.67 | $29.08 | 725292 |
| 2024-07-31 | 63.98 | $29.97 | 626484 |
| 2024-07-30 | 62.83 | $29.80 | 608270 |
| 2024-07-29 | 62.09 | $29.69 | 542034 |
| 2024-07-26 | 63.97 | $29.86 | 478634 |
| 2024-07-25 | 60.86 | $29.39 | 760600 |
| 2024-07-24 | 58.46 | $29.06 | 734084 |
| 2024-07-23 | 65.11 | $29.64 | 629200 |
| 2024-07-22 | 63.69 | $29.43 | 734870 |
| 2024-07-19 | 60.57 | $29.00 | 243892 |
| 2024-07-18 | 62.47 | $29.16 | 532200 |
| 2024-07-17 | 67.49 | $29.56 | 701620 |
| 2024-07-16 | 70.45 | $29.78 | 789466 |
| 2024-07-15 | 64.46 | $28.89 | 656462 |
| 2024-07-12 | 61.00 | $28.48 | 1.5M |
| 2024-07-11 | 58.86 | $28.25 | 759498 |
| 2024-07-10 | 49.37 | $27.42 | 502000 |
| 2024-07-09 | 45.17 | $27.13 | 514638 |
| 2024-07-08 | 47.36 | $27.30 | 432200 |
| 2024-07-05 | 45.13 | $27.15 | 416800 |
| 2024-07-03 | 47.69 | $27.35 | 363888 |
| 2024-07-02 | 47.40 | $27.33 | 556250 |
| 2024-07-01 | 45.44 | $27.19 | 877800 |
| 2024-06-28 | 48.78 | $27.46 | 491282 |
| 2024-06-27 | 45.69 | $27.24 | 458298 |
| 2024-06-26 | 44.09 | $27.13 | 521600 |
| 2024-06-25 | 45.72 | $27.27 | 977252 |
| 2024-06-24 | 48.00 | $27.46 | 641600 |
| 2024-06-21 | 46.26 | $27.33 | 505408 |
| 2024-06-20 | 45.86 | $27.30 | 537880 |
| 2024-06-18 | 46.85 | $27.39 | 578000 |
| 2024-06-17 | 45.61 | $27.29 | 535072 |
| 2024-06-14 | 42.82 | $27.07 | 714832 |
| 2024-06-13 | 46.31 | $27.41 | 537400 |
| 2024-06-12 | 49.45 | $27.69 | 733400 |
| 2024-06-11 | 44.88 | $27.33 | 501000 |
| 2024-06-10 | 46.20 | $27.45 | 497800 |
| 2024-06-07 | 46.31 | $27.46 | 652000 |
| 2024-06-06 | 50.47 | $27.83 | 392400 |
| 2024-06-05 | 51.54 | $27.92 | 470220 |
| 2024-06-04 | 48.18 | $27.63 | 576000 |
| 2024-06-03 | 52.99 | $28.03 | 499000 |
| 2024-05-31 | 54.02 | $28.11 | 705872 |
| 2024-05-30 | 50.61 | $27.81 | 560000 |
| 2024-05-29 | 46.60 | $27.49 | 459400 |
| 2024-05-28 | 51.30 | $27.87 | 492754 |
| 2024-05-24 | 52.09 | $27.93 | 428400 |
| 2024-05-23 | 48.99 | $27.68 | 486800 |
| 2024-05-22 | 55.38 | $28.15 | 463400 |
| 2024-05-21 | 58.63 | $28.36 | 445382 |
| 2024-05-20 | 59.26 | $28.40 | 487690 |
| 2024-05-17 | 59.57 | $28.42 | 471426 |
| 2024-05-16 | 59.86 | $28.44 | 452600 |
| 2024-05-15 | 62.32 | $28.61 | 532698 |
| 2024-05-14 | 61.25 | $28.49 | 467200 |
| 2024-05-13 | 58.35 | $28.18 | 546426 |
| 2024-05-10 | 56.77 | $28.02 | 540868 |
| 2024-05-09 | 58.21 | $28.13 | 643200 |
| 2024-05-08 | 54.83 | $27.79 | 406000 |
| 2024-05-07 | 55.97 | $27.88 | 560800 |
| 2024-05-06 | 55.87 | $27.87 | 1.3M |
| 2024-05-03 | 52.93 | $27.57 | 500600 |
| 2024-05-02 | 50.52 | $27.34 | 458000 |
| 2024-05-01 | 45.19 | $26.88 | 715400 |
| 2024-04-30 | 44.94 | $26.86 | 476484 |
| 2024-04-29 | 50.40 | $27.37 | 434600 |
| 2024-04-26 | 48.77 | $27.23 | 483898 |
| 2024-04-25 | 47.13 | $27.09 | 414664 |
| 2024-04-24 | 48.72 | $27.24 | 367858 |
| 2024-04-23 | 49.79 | $27.34 | 542000 |
| 2024-04-22 | 44.62 | $26.89 | 596802 |
| 2024-04-19 | 41.44 | $26.64 | 575000 |
| 2024-04-18 | 39.32 | $26.48 | 688278 |
| 2024-04-17 | 38.39 | $26.41 | 433600 |
| 2024-04-16 | 40.05 | $26.61 | 1.2M |
| 2024-04-15 | 41.50 | $26.78 | 695400 |
| 2024-04-12 | 44.09 | $27.07 | 598276 |
| 2024-04-11 | 48.54 | $27.52 | 580200 |
| 2024-04-10 | 46.60 | $27.35 | 597600 |
| 2024-04-09 | 55.89 | $28.14 | 502200 |
| 2024-04-08 | 54.92 | $28.05 | 481056 |
| 2024-04-05 | 52.49 | $27.83 | 1.0M |
| 2024-04-04 | 51.12 | $27.71 | 563800 |
| 2024-04-03 | 53.95 | $27.94 | 511200 |
| 2024-04-02 | 52.54 | $27.81 | 572666 |
| 2024-04-01 | 57.84 | $28.22 | 779600 |
| 2024-03-28 | 62.20 | $28.52 | 786800 |
| 2024-03-27 | 61.09 | $28.40 | 690000 |
| 2024-03-26 | 55.11 | $27.83 | 674200 |
| 2024-03-25 | 55.68 | $27.87 | 591400 |
| 2024-03-22 | 55.68 | $27.87 | 622800 |
| 2024-03-21 | 60.17 | $28.19 | 706414 |
| 2024-03-20 | 57.09 | $27.89 | 620236 |
| 2024-03-19 | 52.29 | $27.48 | 539628 |
| 2024-03-18 | 50.23 | $27.32 | 532400 |
| 2024-03-15 | 51.42 | $27.41 | 638848 |
| 2024-03-14 | 51.17 | $27.39 | 1.4M |
| 2024-03-13 | 57.48 | $27.85 | 879600 |
| 2024-03-12 | 56.70 | $27.78 | 820200 |
| 2024-03-11 | 56.99 | $27.80 | 509658 |
| 2024-03-08 | 58.78 | $27.93 | 483800 |
| 2024-03-07 | 58.78 | $27.93 | 494400 |
| 2024-03-06 | 56.99 | $27.74 | 495200 |
| 2024-03-05 | 55.94 | $27.63 | 434836 |
| 2024-03-04 | 57.40 | $27.75 | 660600 |
| 2024-03-01 | 57.51 | $27.76 | 482468 |
| 2024-02-29 | 56.32 | $27.62 | 546600 |
| 2024-02-28 | 54.03 | $27.36 | 387400 |
| 2024-02-27 | 55.63 | $27.51 | 519444 |
| 2024-02-26 | 54.08 | $27.33 | 626476 |
| 2024-02-23 | 54.28 | $27.35 | 582600 |
| 2024-02-22 | 53.88 | $27.30 | 549200 |
| 2024-02-21 | 52.60 | $27.14 | 544966 |
| 2024-02-20 | 52.69 | $27.15 | 723000 |
| 2024-02-16 | 55.10 | $27.43 | 621808 |
| 2024-02-15 | 58.35 | $27.79 | 703034 |
| 2024-02-14 | 53.57 | $27.13 | 518898 |
| 2024-02-13 | 49.49 | $26.64 | 760298 |
| 2024-02-12 | 58.94 | $27.58 | 670082 |
| 2024-02-09 | 55.41 | $27.17 | 610200 |
| 2024-02-08 | 53.17 | $26.93 | 746240 |
| 2024-02-07 | 50.10 | $26.62 | 951216 |
| 2024-02-06 | 49.90 | $26.60 | 592800 |
| 2024-02-05 | 48.00 | $26.41 | 802600 |
| 2024-02-02 | 52.04 | $26.82 | 1.0M |
| 2024-02-01 | 53.29 | $26.94 | 625800 |
| 2024-01-31 | 49.86 | $26.58 | 2.0M |
| 2024-01-30 | 57.03 | $27.23 | 717800 |
| 2024-01-29 | 59.14 | $27.40 | 822800 |
| 2024-01-26 | 56.34 | $27.09 | 523630 |
| 2024-01-25 | 56.06 | $27.06 | 548296 |
| 2024-01-24 | 54.03 | $26.84 | 628404 |
| 2024-01-23 | 56.28 | $27.04 | 614200 |
| 2024-01-22 | 57.41 | $27.14 | 773400 |
| 2024-01-19 | 53.20 | $26.67 | 559400 |
| 2024-01-18 | 50.43 | $26.39 | 730000 |
| 2024-01-17 | 48.25 | $26.18 | 965268 |
| 2024-01-16 | 50.78 | $26.43 | 770600 |
| 2024-01-12 | 53.67 | $26.70 | 780800 |
| 2024-01-11 | 54.10 | $26.74 | 841802 |
| 2024-01-10 | 55.70 | $26.89 | 651872 |
| 2024-01-09 | 54.77 | $26.78 | 739430 |
| 2024-01-08 | 57.93 | $27.08 | 693630 |
| 2024-01-05 | 54.61 | $26.68 | 669672 |
| 2024-01-04 | 55.13 | $26.73 | 1.1M |
| 2024-01-03 | 55.83 | $26.80 | 772244 |
| 2024-01-02 | 64.14 | $27.55 | 671858 |
| 2023-12-29 | 65.76 | $27.68 | 473000 |
| 2023-12-28 | 70.14 | $28.02 | 560600 |
| 2023-12-27 | 70.66 | $28.06 | 580696 |
| 2023-12-26 | 70.35 | $28.00 | 700016 |
| 2023-12-22 | 68.91 | $27.73 | 785112 |
| 2023-12-21 | 68.09 | $27.58 | 739600 |
| 2023-12-20 | 65.64 | $27.15 | 971476 |
| 2023-12-19 | 71.34 | $27.62 | 859448 |
| 2023-12-18 | 68.52 | $27.11 | 831634 |
| 2023-12-15 | 68.41 | $27.09 | 970000 |
| 2023-12-14 | 72.05 | $27.38 | 747200 |
| 2023-12-13 | 68.16 | $26.68 | 894450 |
| 2023-12-12 | 62.32 | $25.86 | 704000 |
| 2023-12-11 | 63.40 | $25.94 | 700200 |
| 2023-12-08 | 62.39 | $25.81 | 779006 |
| 2023-12-07 | 61.23 | $25.66 | 772800 |
| 2023-12-06 | 59.39 | $25.43 | 931400 |
| 2023-12-05 | 61.43 | $25.60 | 679258 |
| 2023-12-04 | 66.27 | $25.98 | 1.2M |
| 2023-12-01 | 64.37 | $25.71 | 702082 |
| 2023-11-30 | 58.47 | $24.99 | 1.1M |
| 2023-11-29 | 57.83 | $24.92 | 651040 |
| 2023-11-28 | 56.45 | $24.77 | 679636 |
| 2023-11-27 | 57.16 | $24.83 | 504496 |
| 2023-11-24 | 57.97 | $24.90 | 341800 |
| 2023-11-22 | 56.98 | $24.78 | 629800 |
| 2023-11-21 | 55.99 | $24.66 | 809800 |
| 2023-11-20 | 58.32 | $24.88 | 560400 |
| 2023-11-17 | 57.63 | $24.79 | 1.1M |
| 2023-11-16 | 55.72 | $24.54 | 626284 |
| 2023-11-15 | 59.07 | $24.87 | 657878 |
| 2023-11-14 | 58.35 | $24.77 | 773000 |
| 2023-11-13 | 47.88 | $23.57 | 948200 |
| 2023-11-10 | 48.65 | $23.65 | 837800 |
| 2023-11-09 | 45.74 | $23.37 | 662400 |
| 2023-11-08 | 48.64 | $23.68 | 691000 |
| 2023-11-07 | 50.21 | $23.84 | 716010 |
| 2023-11-06 | 51.49 | $23.97 | 531472 |
| 2023-11-03 | 54.21 | $24.24 | 550800 |
| 2023-11-02 | 48.24 | $23.62 | 938800 |
| 2023-11-01 | 40.51 | $22.97 | 664490 |
| 2023-10-31 | 39.31 | $22.88 | 1.6M |
| 2023-10-30 | 36.91 | $22.70 | 828200 |
| 2023-10-27 | 34.02 | $22.49 | 1.1M |
| 2023-10-26 | 36.20 | $22.78 | 851204 |
| 2023-10-25 | 34.55 | $22.66 | 2.0M |
| 2023-10-24 | 37.38 | $23.03 | 700442 |
| 2023-10-23 | 35.34 | $22.88 | 1.1M |
| 2023-10-20 | 36.94 | $23.09 | 719200 |
| 2023-10-19 | 39.35 | $23.39 | 708480 |
| 2023-10-18 | 42.24 | $23.72 | 517074 |
| 2023-10-17 | 47.34 | $24.23 | 535846 |
| 2023-10-16 | 43.80 | $23.95 | 572800 |
| 2023-10-13 | 38.01 | $23.54 | 473200 |
| 2023-10-12 | 40.52 | $23.80 | 563014 |
| 2023-10-11 | 45.48 | $24.25 | 322000 |
| 2023-10-10 | 44.47 | $24.18 | 380000 |
| 2023-10-09 | 39.98 | $23.88 | 544400 |
| 2023-10-06 | 37.75 | $23.74 | 558000 |
| 2023-10-05 | 34.61 | $23.55 | 457400 |
| 2023-10-04 | 34.87 | $23.58 | 692404 |
| 2023-10-03 | 33.75 | $23.51 | 857000 |
| 2023-10-02 | 37.61 | $23.95 | 644600 |
| 2023-09-29 | 40.62 | $24.25 | 478400 |
| 2023-09-28 | 41.24 | $24.31 | 422800 |
| 2023-09-27 | 37.42 | $24.06 | 544000 |
| 2023-09-26 | 34.51 | $23.88 | 1.1M |
| 2023-09-25 | 38.38 | $24.29 | 711862 |
| 2023-09-22 | 36.40 | $24.17 | 526200 |
| 2023-09-21 | 36.96 | $24.23 | 1.0M |
| 2023-09-20 | 40.65 | $24.60 | 487200 |
| 2023-09-19 | 43.08 | $24.82 | 511400 |
| 2023-09-18 | 43.53 | $24.86 | 534480 |
| 2023-09-15 | 45.21 | $25.01 | 503062 |
| 2023-09-14 | 48.03 | $25.25 | 457800 |
| 2023-09-13 | 41.21 | $24.78 | 393000 |
| 2023-09-12 | 43.28 | $24.96 | 349200 |
| 2023-09-11 | 43.51 | $24.98 | 473294 |
| 2023-09-08 | 42.79 | $24.93 | 347400 |
| 2023-09-07 | 43.31 | $24.98 | 589800 |
| 2023-09-06 | 45.89 | $25.22 | 392066 |
| 2023-09-05 | 46.88 | $25.31 | 781200 |
| 2023-09-01 | 55.21 | $25.97 | 596472 |
| 2023-08-31 | 51.22 | $25.65 | 412600 |
| 2023-08-30 | 52.47 | $25.74 | 436600 |
| 2023-08-29 | 50.95 | $25.62 | 426200 |
| 2023-08-28 | 46.35 | $25.28 | 447204 |
| 2023-08-25 | 42.26 | $25.01 | 429216 |
| 2023-08-24 | 42.26 | $25.01 | 447008 |
| 2023-08-23 | 44.77 | $25.23 | 535600 |
| 2023-08-22 | 40.67 | $24.96 | 317800 |
| 2023-08-21 | 41.65 | $25.05 | 390600 |
| 2023-08-18 | 42.85 | $25.16 | 404006 |
| 2023-08-17 | 40.79 | $25.02 | 362400 |
| 2023-08-16 | 43.33 | $25.26 | 478400 |
| 2023-08-15 | 46.92 | $25.57 | 360718 |
| 2023-08-14 | 51.80 | $25.94 | 728800 |
| 2023-08-11 | 52.92 | $26.02 | 337400 |
| 2023-08-10 | 53.20 | $26.04 | 577600 |
| 2023-08-09 | 54.69 | $26.15 | 576600 |
| 2023-08-08 | 57.60 | $26.36 | 411800 |
| 2023-08-07 | 60.53 | $26.56 | 356686 |
| 2023-08-04 | 58.53 | $26.36 | 494208 |
| 2023-08-03 | 58.33 | $26.34 | 533000 |
| 2023-08-02 | 58.87 | $26.38 | 1.4M |
| 2023-08-01 | 63.78 | $26.73 | 415420 |
| 2023-07-31 | 64.66 | $26.79 | 470000 |
| 2023-07-28 | 62.71 | $26.55 | 370400 |
| 2023-07-27 | 60.82 | $26.33 | 461800 |
| 2023-07-26 | 65.24 | $26.64 | 354400 |
| 2023-07-25 | 63.36 | $26.41 | 512234 |
| 2023-07-24 | 63.51 | $26.42 | 396876 |
| 2023-07-21 | 62.31 | $26.27 | 477806 |
| 2023-07-20 | 64.18 | $26.41 | 389032 |
| 2023-07-19 | 66.34 | $26.57 | 449000 |
| 2023-07-18 | 64.93 | $26.37 | 457800 |
| 2023-07-17 | 62.33 | $26.02 | 467220 |
| 2023-07-14 | 61.07 | $25.86 | 445600 |
| 2023-07-13 | 63.99 | $26.09 | 672084 |
| 2023-07-12 | 62.81 | $25.93 | 528200 |
| 2023-07-11 | 61.08 | $25.70 | 388276 |
| 2023-07-10 | 58.61 | $25.39 | 449408 |
| 2023-07-07 | 56.22 | $25.11 | 338400 |
| 2023-07-06 | 53.11 | $24.77 | 448600 |
| 2023-07-05 | 56.84 | $25.10 | 430732 |
| 2023-07-03 | 60.77 | $25.42 | 379616 |
| 2023-06-30 | 59.17 | $25.23 | 388200 |
| 2023-06-29 | 58.59 | $25.16 | 431000 |
| 2023-06-28 | 55.16 | $24.77 | 360038 |
| 2023-06-27 | 54.89 | $24.74 | 648008 |
| 2023-06-26 | 51.13 | $24.34 | 400022 |
| 2023-06-23 | 49.12 | $24.14 | 501898 |
| 2023-06-22 | 52.95 | $24.51 | 383800 |
| 2023-06-21 | 55.17 | $24.71 | 407804 |
| 2023-06-20 | 56.74 | $24.85 | 407878 |
| 2023-06-16 | 58.92 | $25.04 | 374990 |
| 2023-06-15 | 60.30 | $25.16 | 525670 |
| 2023-06-14 | 58.69 | $24.95 | 548600 |
| 2023-06-13 | 61.04 | $25.16 | 437400 |
| 2023-06-12 | 59.27 | $24.92 | 354800 |
| 2023-06-09 | 58.13 | $24.77 | 381286 |
| 2023-06-08 | 60.26 | $24.97 | 310486 |
| 2023-06-07 | 61.65 | $25.10 | 426430 |
| 2023-06-06 | 57.73 | $24.55 | 675486 |
| 2023-06-05 | 52.15 | $23.89 | 407240 |
| 2023-06-02 | 56.43 | $24.29 | 435082 |
| 2023-06-01 | 46.76 | $23.36 | 414000 |
| 2023-05-31 | 43.70 | $23.12 | 495800 |
| 2023-05-30 | 47.37 | $23.46 | 436800 |
| 2023-05-26 | 48.39 | $23.55 | 412200 |
| 2023-05-25 | 45.01 | $23.28 | 480882 |
| 2023-05-24 | 46.07 | $23.38 | 441400 |
| 2023-05-23 | 49.16 | $23.66 | 529830 |
| 2023-05-22 | 50.42 | $23.77 | 461054 |
| 2023-05-19 | 48.48 | $23.60 | 897516 |
| 2023-05-18 | 50.23 | $23.76 | 346600 |
| 2023-05-17 | 48.34 | $23.59 | 457042 |
| 2023-05-16 | 41.80 | $23.06 | 748400 |
| 2023-05-15 | 45.41 | $23.41 | 409632 |
| 2023-05-12 | 41.72 | $23.14 | 311434 |
| 2023-05-11 | 42.33 | $23.20 | 659070 |
| 2023-05-10 | 43.83 | $23.35 | 316622 |
| 2023-05-09 | 43.71 | $23.34 | 348826 |
| 2023-05-08 | 45.06 | $23.48 | 316652 |
| 2023-05-05 | 45.44 | $23.52 | 373600 |
| 2023-05-04 | 39.47 | $23.03 | 869634 |
| 2023-05-03 | 42.54 | $23.37 | 326800 |
| 2023-05-02 | 42.91 | $23.41 | 580800 |
| 2023-05-01 | 47.13 | $23.84 | 539658 |
| 2023-04-28 | 47.54 | $23.88 | 445864 |
| 2023-04-27 | 44.42 | $23.61 | 423000 |
| 2023-04-26 | 39.48 | $23.22 | 779400 |
| 2023-04-25 | 41.36 | $23.43 | 491666 |
| 2023-04-24 | 47.27 | $24.01 | 300200 |
| 2023-04-21 | 47.15 | $24.00 | 1.7M |
| 2023-04-20 | 47.68 | $24.05 | 351052 |
| 2023-04-19 | 49.15 | $24.19 | 347600 |
| 2023-04-18 | 48.39 | $24.12 | 440896 |
| 2023-04-17 | 48.99 | $24.18 | 376256 |
| 2023-04-14 | 47.03 | $23.99 | 479200 |
| 2023-04-13 | 48.71 | $24.17 | 378600 |
| 2023-04-12 | 46.70 | $23.97 | 499200 |
| 2023-04-11 | 48.32 | $24.15 | 554682 |
| 2023-04-10 | 46.36 | $23.95 | 637400 |
| 2023-04-06 | 43.28 | $23.65 | 499800 |
| 2023-04-05 | 43.18 | $23.64 | 442600 |
| 2023-04-04 | 45.05 | $23.88 | 410242 |
| 2023-04-03 | 48.81 | $24.33 | 476200 |
| 2023-03-31 | 48.89 | $24.34 | 453000 |
| 2023-03-30 | 44.82 | $23.90 | 457600 |
| 2023-03-29 | 44.34 | $23.85 | 2.7M |
| 2023-03-28 | 42.15 | $23.62 | 262600 |
| 2023-03-27 | 41.77 | $23.58 | 739200 |
| 2023-03-24 | 39.31 | $23.32 | 732094 |
| 2023-03-23 | 37.28 | $23.11 | 417404 |
| 2023-03-22 | 38.21 | $23.27 | 294400 |
| 2023-03-21 | 42.60 | $23.97 | 430800 |
| 2023-03-20 | 38.57 | $23.55 | 517648 |
| 2023-03-17 | 35.72 | $23.27 | 455000 |
| 2023-03-16 | 39.52 | $23.88 | 653800 |
| 2023-03-15 | 35.91 | $23.54 | 924200 |
| 2023-03-14 | 38.90 | $24.00 | 389400 |
| 2023-03-13 | 34.39 | $23.60 | 845648 |
| 2023-03-10 | 37.91 | $24.13 | 769200 |
| 2023-03-09 | 43.13 | $24.79 | 431384 |
| 2023-03-08 | 49.18 | $25.41 | 431002 |
| 2023-03-07 | 48.85 | $25.38 | 370438 |
| 2023-03-06 | 51.94 | $25.67 | 313888 |
| 2023-03-03 | 57.42 | $26.13 | 309400 |
| 2023-03-02 | 54.12 | $25.80 | 265400 |
| 2023-03-01 | 52.86 | $25.68 | 292662 |
| 2023-02-28 | 51.70 | $25.57 | 313400 |
| 2023-02-27 | 52.48 | $25.64 | 314600 |
| 2023-02-24 | 51.39 | $25.53 | 420000 |
| 2023-02-23 | 53.51 | $25.73 | 342224 |
| 2023-02-22 | 52.20 | $25.59 | 544400 |
| 2023-02-21 | 51.36 | $25.50 | 541200 |
| 2023-02-17 | 59.15 | $26.21 | 385400 |
| 2023-02-16 | 59.15 | $26.21 | 278000 |
| 2023-02-15 | 61.15 | $26.38 | 519298 |
| 2023-02-14 | 59.06 | $26.11 | 415400 |
| 2023-02-13 | 59.97 | $26.19 | 329600 |
| 2023-02-10 | 57.15 | $25.83 | 361224 |
| 2023-02-09 | 56.99 | $25.81 | 548680 |
| 2023-02-08 | 60.88 | $26.17 | 392896 |
| 2023-02-07 | 64.35 | $26.47 | 329600 |
| 2023-02-06 | 63.15 | $26.29 | 563640 |
| 2023-02-03 | 67.21 | $26.63 | 371268 |
| 2023-02-02 | 69.58 | $26.82 | 517800 |
| 2023-02-01 | 67.02 | $26.38 | 416014 |
| 2023-01-31 | 64.43 | $25.98 | 527630 |
| 2023-01-30 | 59.28 | $25.30 | 280400 |
| 2023-01-27 | 62.84 | $25.58 | 249866 |
| 2023-01-26 | 61.91 | $25.46 | 382646 |
| 2023-01-25 | 60.49 | $25.28 | 642234 |
| 2023-01-24 | 59.63 | $25.17 | 410688 |
| 2023-01-23 | 61.02 | $25.29 | 473000 |
| 2023-01-20 | 58.65 | $24.98 | 310000 |
| 2023-01-19 | 54.87 | $24.53 | 439086 |
| 2023-01-18 | 57.42 | $24.76 | 402400 |
| 2023-01-17 | 61.93 | $25.14 | 512898 |
| 2023-01-13 | 62.18 | $25.16 | 278800 |
| 2023-01-12 | 61.38 | $25.05 | 364842 |
| 2023-01-11 | 59.15 | $24.75 | 365090 |
| 2023-01-10 | 56.53 | $24.42 | 360400 |
| 2023-01-09 | 53.79 | $24.10 | 393400 |
| 2023-01-06 | 53.53 | $24.07 | 383200 |
| 2023-01-05 | 48.07 | $23.48 | 458200 |
| 2023-01-04 | 49.96 | $23.68 | 344640 |
| 2023-01-03 | 46.57 | $23.34 | 755862 |
| 2022-12-30 | 46.74 | $23.36 | 600000 |
| 2022-12-29 | 47.69 | $23.47 | 373400 |
| 2022-12-28 | 42.45 | $22.95 | 599872 |
| 2022-12-27 | 45.99 | $23.37 | 380600 |
| 2022-12-23 | 46.25 | $23.40 | 540200 |
| 2022-12-22 | 44.24 | $23.20 | 491448 |
| 2022-12-21 | 46.64 | $23.49 | 681836 |
| 2022-12-20 | 42.66 | $23.10 | 804800 |
| 2022-12-19 | 41.71 | $23.01 | 538884 |
| 2022-12-16 | 43.70 | $23.27 | 633600 |
| 2022-12-15 | 45.28 | $23.47 | 882218 |
| 2022-12-14 | 50.39 | $24.06 | 567200 |
| 2022-12-13 | 51.42 | $24.17 | 584000 |
| 2022-12-12 | 50.37 | $24.05 | 1.2M |
| 2022-12-09 | 47.78 | $23.76 | 402200 |
| 2022-12-08 | 50.18 | $24.04 | 478666 |
| 2022-12-07 | 48.60 | $23.86 | 433886 |
| 2022-12-06 | 50.81 | $24.12 | 516240 |
| 2022-12-05 | 53.19 | $24.39 | 590400 |
| 2022-12-02 | 59.36 | $25.02 | 546482 |
| 2022-12-01 | 59.00 | $24.97 | 394800 |
| 2022-11-30 | 59.91 | $25.06 | 493236 |
| 2022-11-29 | 55.52 | $24.45 | 403600 |
| 2022-11-28 | 54.67 | $24.34 | 301486 |
| 2022-11-25 | 59.48 | $24.83 | 174242 |
| 2022-11-23 | 58.92 | $24.75 | 309600 |
| 2022-11-22 | 58.78 | $24.73 | 369200 |
| 2022-11-21 | 56.68 | $24.42 | 372290 |
| 2022-11-18 | 57.49 | $24.51 | 438442 |
| 2022-11-17 | 56.24 | $24.32 | 438896 |
| 2022-11-16 | 57.25 | $24.44 | 313694 |
| 2022-11-15 | 60.98 | $24.87 | 407860 |
| 2022-11-14 | 58.85 | $24.51 | 594876 |
| 2022-11-11 | 60.96 | $24.75 | 400278 |
| 2022-11-10 | 59.99 | $24.58 | 656600 |
| 2022-11-09 | 50.81 | $23.23 | 482200 |
| 2022-11-08 | 55.86 | $23.79 | 331872 |
| 2022-11-07 | 55.86 | $23.79 | 415438 |
| 2022-11-04 | 54.33 | $23.58 | 538682 |
| 2022-11-03 | 51.33 | $23.19 | 423062 |
| 2022-11-02 | 52.25 | $23.30 | 348858 |
| 2022-11-01 | 59.29 | $24.07 | 564472 |
| 2022-10-31 | 58.54 | $23.96 | 477470 |
| 2022-10-28 | 58.40 | $23.94 | 453200 |
| 2022-10-27 | 54.95 | $23.44 | 641800 |
| 2022-10-26 | 54.73 | $23.41 | 466042 |
| 2022-10-25 | 54.11 | $23.32 | 354898 |
| 2022-10-24 | 50.13 | $22.77 | 666800 |
| 2022-10-21 | 49.06 | $22.63 | 388200 |
| 2022-10-20 | 45.25 | $22.15 | 292800 |
| 2022-10-19 | 47.21 | $22.43 | 355032 |
| 2022-10-18 | 49.69 | $22.77 | 579584 |
| 2022-10-17 | 46.96 | $22.42 | 452470 |
| 2022-10-14 | 41.82 | $21.82 | 303696 |
| 2022-10-13 | 44.77 | $22.25 | 389200 |
| 2022-10-12 | 40.30 | $21.77 | 384096 |
| 2022-10-11 | 40.89 | $21.86 | 548800 |
| 2022-10-10 | 40.80 | $21.85 | 502258 |
| 2022-10-07 | 41.16 | $21.91 | 656224 |
| 2022-10-06 | 44.55 | $22.45 | 649600 |
| 2022-10-05 | 45.54 | $22.60 | 544000 |
| 2022-10-04 | 46.46 | $22.74 | 560200 |
| 2022-10-03 | 39.15 | $21.86 | 764048 |
| 2022-09-30 | 33.26 | $21.26 | 696854 |
| 2022-09-29 | 34.04 | $21.41 | 3.2M |
| 2022-09-28 | 36.84 | $21.92 | 685676 |
| 2022-09-27 | 30.79 | $21.35 | 2.5M |
| 2022-09-26 | 30.89 | $21.37 | 704400 |
| 2022-09-23 | 32.52 | $21.70 | 7.3M |
| 2022-09-22 | 35.50 | $22.25 | 1.9M |
| 2022-09-21 | 38.60 | $22.76 | 463600 |
| 2022-09-20 | 41.23 | $23.15 | 618400 |
| 2022-09-19 | 44.15 | $23.55 | 413986 |
| 2022-09-16 | 41.39 | $23.27 | 722570 |
| 2022-09-15 | 43.13 | $23.51 | 430200 |
| 2022-09-14 | 44.69 | $23.72 | 366256 |
| 2022-09-13 | 44.41 | $23.69 | 333600 |
| 2022-09-12 | 52.25 | $24.65 | 313000 |
| 2022-09-09 | 49.51 | $24.34 | 367000 |
| 2022-09-08 | 44.66 | $23.84 | 352240 |
| 2022-09-07 | 43.63 | $23.74 | 423200 |
| 2022-09-06 | 39.35 | $23.34 | 705800 |
| 2022-09-02 | 40.90 | $23.55 | 479294 |
| 2022-09-01 | 41.72 | $23.66 | 794614 |
| 2022-08-31 | 43.68 | $23.92 | 499000 |
| 2022-08-30 | 45.48 | $24.15 | 638890 |
| 2022-08-29 | 48.62 | $24.53 | 549200 |
| 2022-08-26 | 50.27 | $24.72 | 363400 |
| 2022-08-25 | 57.59 | $25.47 | 343638 |
| 2022-08-24 | 54.03 | $25.05 | 382012 |
| 2022-08-23 | 53.23 | $24.96 | 585028 |
| 2022-08-22 | 53.33 | $24.97 | 297014 |
| 2022-08-19 | 58.89 | $25.51 | 371200 |
| 2022-08-18 | 64.44 | $25.98 | 332400 |
| 2022-08-17 | 62.89 | $25.76 | 397814 |
| 2022-08-16 | 67.48 | $26.12 | 528036 |
| 2022-08-15 | 66.31 | $25.94 | 492200 |
| 2022-08-12 | 65.99 | $25.89 | 503028 |
| 2022-08-11 | 63.32 | $25.49 | 351800 |
| 2022-08-10 | 61.82 | $25.28 | 323600 |
| 2022-08-09 | 57.34 | $24.71 | 336600 |
| 2022-08-08 | 60.29 | $24.96 | 324400 |
| 2022-08-05 | 58.42 | $24.73 | 334816 |
| 2022-08-04 | 57.85 | $24.66 | 321400 |
| 2022-08-03 | 59.64 | $24.82 | 575698 |
| 2022-08-02 | 58.10 | $24.62 | 427600 |
| 2022-08-01 | 60.17 | $24.81 | 592438 |
| 2022-07-29 | 59.95 | $24.78 | 551200 |
| 2022-07-28 | 58.47 | $24.57 | 334400 |
| 2022-07-27 | 56.28 | $24.27 | 341074 |
| 2022-07-26 | 52.19 | $23.76 | 562800 |
| 2022-07-25 | 53.69 | $23.92 | 423800 |
| 2022-07-22 | 52.06 | $23.72 | 341456 |
| 2022-07-21 | 53.86 | $23.92 | 297430 |
| 2022-07-20 | 53.55 | $23.88 | 347800 |
| 2022-07-19 | 51.50 | $23.61 | 590634 |
| 2022-07-18 | 44.39 | $22.79 | 953400 |
| 2022-07-15 | 44.01 | $22.75 | 506800 |
| 2022-07-14 | 39.70 | $22.31 | 3.0M |
| 2022-07-13 | 41.35 | $22.55 | 1.4M |
| 2022-07-12 | 41.69 | $22.60 | 452600 |
| 2022-07-11 | 41.89 | $22.63 | 1.9M |
| 2022-07-08 | 43.94 | $22.94 | 406600 |
| 2022-07-07 | 44.61 | $23.04 | 304800 |
| 2022-07-06 | 40.76 | $22.59 | 414238 |
| 2022-07-05 | 42.18 | $22.82 | 936258 |
| 2022-07-01 | 42.73 | $22.91 | 829600 |
| 2022-06-30 | 40.42 | $22.63 | 1.2M |
| 2022-06-29 | 41.38 | $22.80 | 1.2M |
| 2022-06-28 | 42.87 | $23.06 | 758800 |
| 2022-06-27 | 44.81 | $23.39 | 985600 |
| 2022-06-24 | 43.64 | $23.23 | 687228 |
| 2022-06-23 | 37.46 | $22.45 | 843600 |
| 2022-06-22 | 36.88 | $22.38 | 587200 |
| 2022-06-21 | 37.84 | $22.58 | 867000 |
| 2022-06-17 | 35.26 | $22.26 | 619620 |
| 2022-06-16 | 34.29 | $22.14 | 3.8M |
| 2022-06-15 | 39.72 | $23.29 | 639664 |
| 2022-06-14 | 37.60 | $23.03 | 1.9M |
| 2022-06-13 | 37.84 | $23.08 | 6.2M |
| 2022-06-10 | 44.15 | $24.24 | 3.8M |
| 2022-06-09 | 48.52 | $24.90 | 416600 |
| 2022-06-08 | 51.92 | $25.36 | 261622 |
| 2022-06-07 | 55.29 | $25.78 | 396692 |
| 2022-06-06 | 53.37 | $25.50 | 348200 |
| 2022-06-03 | 52.19 | $25.33 | 1.2M |
| 2022-06-02 | 53.79 | $25.54 | 421208 |
| 2022-06-01 | 50.65 | $25.08 | 807200 |
| 2022-05-31 | 51.08 | $25.14 | 670684 |
| 2022-05-27 | 52.78 | $25.38 | 496000 |
| 2022-05-26 | 49.01 | $24.82 | 1.2M |
| 2022-05-25 | 45.30 | $24.32 | 514400 |
| 2022-05-24 | 40.90 | $23.78 | 1.2M |
| 2022-05-23 | 42.59 | $24.06 | 1.1M |
| 2022-05-20 | 40.33 | $23.79 | 526892 |
| 2022-05-19 | 41.12 | $23.93 | 896600 |
| 2022-05-18 | 41.51 | $24.00 | 498800 |
| 2022-05-17 | 46.08 | $24.77 | 475400 |
| 2022-05-16 | 40.33 | $24.06 | 752616 |
| 2022-05-13 | 40.91 | $24.16 | 616800 |
| 2022-05-12 | 35.60 | $23.56 | 1.6M |
| 2022-05-11 | 33.81 | $23.37 | 948200 |
| 2022-05-10 | 35.59 | $23.73 | 923610 |
| 2022-05-09 | 36.09 | $23.83 | 2.0M |
| 2022-05-06 | 40.98 | $24.72 | 1.9M |
| 2022-05-05 | 42.64 | $24.99 | 940600 |
| 2022-05-04 | 48.61 | $25.85 | 535810 |
| 2022-05-03 | 43.16 | $25.23 | 622200 |
| 2022-05-02 | 40.65 | $24.97 | 2.5M |
| 2022-04-29 | 39.68 | $24.87 | 7.7M |
| 2022-04-28 | 44.85 | $25.61 | 12.5M |
| 2022-04-27 | 39.71 | $25.10 | 14.8M |
| 2022-04-26 | 39.50 | $25.08 | 4.0M |
| 2022-04-25 | 44.34 | $25.74 | 1.1M |
| 2022-04-22 | 43.64 | $25.67 | 297000 |
| 2022-04-21 | 49.82 | $26.40 | 285650 |
| 2022-04-20 | 54.21 | $26.84 | 247400 |
| 2022-04-19 | 52.77 | $26.68 | 264256 |
| 2022-04-18 | 48.02 | $26.19 | 364600 |
| 2022-04-14 | 48.30 | $26.22 | 246600 |
| 2022-04-13 | 49.41 | $26.34 | 264210 |
| 2022-04-12 | 44.59 | $25.86 | 278212 |
| 2022-04-11 | 43.31 | $25.74 | 260000 |
| 2022-04-08 | 44.54 | $25.89 | 273400 |
| 2022-04-07 | 44.61 | $25.90 | 247634 |
| 2022-04-06 | 45.31 | $25.99 | 542600 |
| 2022-04-05 | 47.90 | $26.32 | 298298 |
| 2022-04-04 | 52.49 | $26.85 | 312800 |
| 2022-04-01 | 53.04 | $26.91 | 444872 |
| 2022-03-31 | 51.60 | $26.73 | 333400 |
| 2022-03-30 | 54.22 | $27.03 | 317600 |
| 2022-03-29 | 58.16 | $27.45 | 369400 |
| 2022-03-28 | 53.59 | $26.85 | 244892 |
| 2022-03-25 | 54.63 | $26.96 | 244462 |
| 2022-03-24 | 52.73 | $26.72 | 280200 |
| 2022-03-23 | 51.02 | $26.51 | 308400 |
| 2022-03-22 | 54.87 | $26.94 | 267800 |
| 2022-03-21 | 53.72 | $26.79 | 267890 |
| 2022-03-18 | 54.42 | $26.87 | 343248 |
| 2022-03-17 | 53.33 | $26.72 | 254654 |
| 2022-03-16 | 51.71 | $26.50 | 328400 |
| 2022-03-15 | 46.87 | $25.89 | 384000 |
| 2022-03-14 | 43.99 | $25.56 | 242232 |
| 2022-03-11 | 46.08 | $25.85 | 411400 |
| 2022-03-10 | 47.71 | $26.07 | 273000 |
| 2022-03-09 | 47.63 | $26.06 | 373800 |
| 2022-03-08 | 43.16 | $25.52 | 355602 |
| 2022-03-07 | 42.11 | $25.40 | 443800 |
| 2022-03-04 | 47.34 | $26.16 | 542600 |
| 2022-03-03 | 50.31 | $26.54 | 353050 |
| 2022-03-02 | 51.52 | $26.69 | 464000 |
| 2022-03-01 | 45.36 | $25.95 | 474080 |
| 2022-02-28 | 50.10 | $26.53 | 487208 |
| 2022-02-25 | 49.76 | $26.49 | 643200 |
| 2022-02-24 | 43.56 | $25.82 | 1.5M |
| 2022-02-23 | 40.22 | $25.50 | 439626 |
| 2022-02-22 | 43.02 | $25.87 | 523628 |
| 2022-02-18 | 45.89 | $26.22 | 376036 |
| 2022-02-17 | 47.26 | $26.38 | 322600 |
| 2022-02-16 | 51.55 | $26.85 | 376800 |
| 2022-02-15 | 50.92 | $26.78 | 397458 |
| 2022-02-14 | 44.88 | $26.16 | 861890 |
| 2022-02-11 | 45.83 | $26.27 | 498800 |
| 2022-02-10 | 47.39 | $26.45 | 458264 |
| 2022-02-09 | 50.48 | $26.79 | 435200 |
| 2022-02-08 | 47.01 | $26.43 | 452000 |
| 2022-02-07 | 42.55 | $26.01 | 366250 |
| 2022-02-04 | 41.99 | $25.96 | 378800 |
| 2022-02-03 | 41.89 | $25.95 | 419200 |
| 2022-02-02 | 44.93 | $26.34 | 450200 |
| 2022-02-01 | 45.50 | $26.41 | 599682 |
| 2022-01-31 | 42.87 | $26.14 | 447400 |
| 2022-01-28 | 37.46 | $25.63 | 1.3M |
| 2022-01-27 | 33.34 | $25.28 | 548058 |
| 2022-01-26 | 35.70 | $25.65 | 557838 |
| 2022-01-25 | 37.91 | $25.97 | 657600 |
| 2022-01-24 | 39.96 | $26.25 | 2.3M |
| 2022-01-21 | 34.68 | $25.81 | 1.9M |
| 2022-01-20 | 37.45 | $26.20 | 459062 |
| 2022-01-19 | 41.67 | $26.72 | 561200 |
| 2022-01-18 | 45.30 | $27.11 | 489800 |
| 2022-01-14 | 51.30 | $27.66 | 381074 |
| 2022-01-13 | 51.53 | $27.68 | 344098 |
| 2022-01-12 | 51.76 | $27.70 | 503600 |
| 2022-01-11 | 52.19 | $27.74 | 1.1M |
| 2022-01-10 | 49.79 | $27.50 | 896600 |
| 2022-01-07 | 51.22 | $27.64 | 491466 |
| 2022-01-06 | 53.18 | $27.83 | 314860 |
| 2022-01-05 | 51.60 | $27.66 | 321200 |
| 2022-01-04 | 58.05 | $28.25 | 289816 |
| 2022-01-03 | 55.74 | $27.99 | 336000 |
| 2021-12-31 | 54.07 | $27.81 | 292692 |
| 2021-12-30 | 53.79 | $27.78 | 271298 |
| 2021-12-29 | 54.52 | $27.85 | 303252 |
| 2021-12-28 | 53.76 | $27.76 | 333252 |
| 2021-12-27 | 53.76 | $27.76 | 364406 |
| 2021-12-23 | 50.96 | $27.42 | 246022 |
| 2021-12-22 | 49.42 | $27.24 | 222600 |
| 2021-12-21 | 47.05 | $26.97 | 427228 |
| 2021-12-20 | 39.24 | $26.19 | 751600 |
| 2021-12-17 | 42.61 | $26.63 | 530078 |
| 2021-12-16 | 42.61 | $26.63 | 553600 |
| 2021-12-15 | 45.40 | $26.98 | 514886 |
| 2021-12-14 | 42.10 | $26.66 | 574800 |
| 2021-12-13 | 43.59 | $26.85 | 351674 |
| 2021-12-10 | 46.90 | $27.25 | 353632 |
| 2021-12-09 | 46.71 | $27.23 | 298262 |
| 2021-12-08 | 50.07 | $27.62 | 286446 |
| 2021-12-07 | 49.90 | $27.60 | 491810 |
| 2021-12-06 | 46.40 | $27.21 | 301606 |
| 2021-12-03 | 40.21 | $26.60 | 338000 |
| 2021-12-02 | 42.50 | $26.90 | 440000 |
| 2021-12-01 | 33.62 | $26.16 | 406294 |
| 2021-11-30 | 36.68 | $26.58 | 542878 |
| 2021-11-29 | 43.05 | $27.30 | 315002 |
| 2021-11-26 | 43.05 | $27.30 | 642400 |
| 2021-11-24 | 55.33 | $28.32 | 287800 |
| 2021-11-23 | 56.68 | $28.41 | 328856 |
| 2021-11-22 | 56.00 | $28.35 | 372400 |
| 2021-11-19 | 53.81 | $28.16 | 364634 |
| 2021-11-18 | 58.47 | $28.48 | 406874 |
| 2021-11-17 | 59.69 | $28.56 | 304872 |
| 2021-11-16 | 64.00 | $28.83 | 241324 |
| 2021-11-15 | 63.91 | $28.82 | 372654 |
| 2021-11-12 | 63.73 | $28.80 | 200606 |
| 2021-11-11 | 63.40 | $28.76 | 229208 |
| 2021-11-10 | 61.43 | $28.53 | 262458 |
| 2021-11-09 | 65.96 | $28.84 | 317204 |
| 2021-11-08 | 66.56 | $28.88 | 436000 |
| 2021-11-05 | 66.71 | $28.89 | 502600 |
| 2021-11-04 | 62.54 | $28.35 | 352486 |
| 2021-11-03 | 64.24 | $28.47 | 446050 |
| 2021-11-02 | 60.31 | $28.01 | 522400 |
| 2021-11-01 | 61.00 | $28.06 | 330080 |
| 2021-10-29 | 54.45 | $27.40 | 224200 |
| 2021-10-28 | 55.25 | $27.46 | 351614 |
| 2021-10-27 | 50.27 | $27.03 | 314482 |
| 2021-10-26 | 58.30 | $27.59 | 298416 |
| 2021-10-25 | 61.82 | $27.80 | 271016 |
| 2021-10-22 | 59.61 | $27.60 | 233826 |
| 2021-10-21 | 59.17 | $27.56 | 245000 |
| 2021-10-20 | 58.95 | $27.54 | 273600 |
| 2021-10-19 | 56.43 | $27.31 | 424428 |
| 2021-10-18 | 56.43 | $27.31 | 257090 |
| 2021-10-15 | 56.00 | $27.27 | 488610 |
| 2021-10-14 | 56.26 | $27.29 | 223694 |
| 2021-10-13 | 52.37 | $26.92 | 235200 |
| 2021-10-12 | 52.26 | $26.91 | 173200 |
| 2021-10-11 | 51.42 | $26.83 | 220400 |
| 2021-10-08 | 53.32 | $27.00 | 206200 |
| 2021-10-07 | 54.68 | $27.12 | 223468 |
| 2021-10-06 | 50.92 | $26.74 | 219848 |
| 2021-10-05 | 52.55 | $26.89 | 297800 |
| 2021-10-04 | 51.97 | $26.83 | 236000 |
| 2021-10-01 | 52.48 | $26.88 | 335600 |
| 2021-09-30 | 47.12 | $26.34 | 238200 |
| 2021-09-29 | 51.29 | $26.75 | 279410 |
| 2021-09-28 | 50.99 | $26.72 | 280018 |
| 2021-09-27 | 54.87 | $27.08 | 292226 |
| 2021-09-24 | 50.50 | $26.64 | 249600 |
| 2021-09-23 | 50.50 | $26.64 | 217020 |
| 2021-09-22 | 45.52 | $26.18 | 214200 |
| 2021-09-21 | 41.64 | $25.86 | 273800 |
| 2021-09-20 | 42.26 | $25.93 | 561628 |
| 2021-09-17 | 46.01 | $26.33 | 219000 |
| 2021-09-16 | 47.31 | $26.46 | 344694 |
| 2021-09-15 | 48.41 | $26.57 | 253424 |
| 2021-09-14 | 45.11 | $26.27 | 265600 |
| 2021-09-13 | 48.66 | $26.63 | 367810 |
| 2021-09-10 | 45.73 | $26.37 | 292200 |
| 2021-09-09 | 48.67 | $26.66 | 235064 |
| 2021-09-08 | 48.77 | $26.67 | 355670 |
| 2021-09-07 | 50.92 | $26.88 | 274694 |
| 2021-09-03 | 53.25 | $27.10 | 223200 |
| 2021-09-02 | 54.65 | $27.23 | 243400 |
| 2021-09-01 | 53.58 | $27.11 | 305292 |
| 2021-08-31 | 52.69 | $27.01 | 274672 |
| 2021-08-30 | 53.17 | $27.06 | 237870 |
| 2021-08-27 | 54.40 | $27.19 | 284200 |
| 2021-08-26 | 48.87 | $26.55 | 299400 |
| 2021-08-25 | 51.96 | $26.88 | 259240 |
| 2021-08-24 | 50.61 | $26.73 | 258404 |
| 2021-08-23 | 47.83 | $26.43 | 334850 |
| 2021-08-20 | 44.58 | $26.10 | 296646 |
| 2021-08-19 | 40.74 | $25.74 | 398446 |
| 2021-08-18 | 43.02 | $26.03 | 307000 |
| 2021-08-17 | 44.74 | $26.24 | 303282 |
| 2021-08-16 | 47.95 | $26.61 | 285456 |
| 2021-08-13 | 49.22 | $26.75 | 330600 |
| 2021-08-12 | 50.49 | $26.89 | 237200 |
| 2021-08-11 | 51.30 | $26.98 | 267600 |
| 2021-08-10 | 49.24 | $26.74 | 242064 |
| 2021-08-09 | 46.56 | $26.44 | 271600 |
| 2021-08-06 | 48.59 | $26.69 | 271848 |
| 2021-08-05 | 46.08 | $26.41 | 274400 |
| 2021-08-04 | 42.16 | $26.00 | 259620 |
| 2021-08-03 | 46.38 | $26.54 | 351000 |
| 2021-08-02 | 44.73 | $26.37 | 244000 |
| 2021-07-30 | 45.76 | $26.50 | 271800 |
| 2021-07-29 | 47.10 | $26.67 | 227600 |
| 2021-07-28 | 44.55 | $26.39 | 219024 |
| 2021-07-27 | 42.87 | $26.21 | 237608 |
| 2021-07-26 | 44.58 | $26.45 | 252000 |
| 2021-07-23 | 42.40 | $26.21 | 255800 |
| 2021-07-22 | 40.45 | $26.00 | 266064 |
| 2021-07-21 | 43.30 | $26.43 | 272838 |
| 2021-07-20 | 39.13 | $25.99 | 379076 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.57
2026-07-17
Close Price
$37.65
Vol: 323938
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -37.57 | $37.65 | 323938 |
| 2026-07-16 | -20.73 | $37.90 | 380000 |
| 2026-07-15 | -38.34 | $37.56 | 357807 |
| 2026-07-14 | -46.11 | $37.41 | 519723 |
| 2026-07-13 | -50.78 | $37.32 | 416348 |
| 2026-07-10 | -39.37 | $37.43 | 494841 |
| 2026-07-09 | -40.17 | $37.36 | 297100 |
| 2026-07-08 | -51.09 | $36.89 | 377204 |
| 2026-07-07 | -36.96 | $37.28 | 441309 |
| 2026-07-06 | -22.46 | $37.68 | 340900 |
| 2026-07-02 | -24.64 | $37.62 | 382300 |
| 2026-07-01 | -13.77 | $37.92 | 606500 |
| 2026-06-30 | -3.45 | $38.06 | 602200 |
| 2026-06-29 | -0.87 | $37.82 | 643600 |
| 2026-06-26 | -2.22 | $37.74 | 732917 |
| 2026-06-25 | -13.51 | $37.46 | 716151 |
| 2026-06-24 | -29.73 | $37.10 | 716500 |
| 2026-06-23 | -42.79 | $36.81 | 441900 |
| 2026-06-22 | -34.06 | $36.98 | 385011 |
| 2026-06-18 | -26.62 | $36.98 | 345544 |
| 2026-06-17 | -40.74 | $36.44 | 541600 |
| 2026-06-16 | -22.87 | $37.01 | 508009 |
| 2026-06-15 | -16.16 | $37.23 | 496100 |
| 2026-06-12 | -7.14 | $37.21 | 787625 |
| 2026-06-11 | -1.24 | $36.86 | 754986 |
| 2026-06-10 | -35.50 | $35.97 | 612632 |
| 2026-06-09 | -22.51 | $36.27 | 989000 |
| 2026-06-08 | -26.83 | $35.98 | 423331 |
| 2026-06-05 | -38.05 | $35.75 | 483544 |
| 2026-06-04 | -1.95 | $36.49 | 397907 |
| 2026-06-03 | -19.51 | $36.13 | 648300 |
| 2026-06-02 | -1.46 | $36.50 | 594700 |
| 2026-06-01 | -19.21 | $36.12 | 599000 |
| 2026-05-29 | -19.70 | $36.11 | 459304 |
| 2026-05-28 | -8.37 | $36.34 | 390710 |
| 2026-05-27 | -11.33 | $36.28 | 837201 |
| 2026-05-26 | -5.43 | $36.22 | 1.1M |
| 2026-05-22 | -33.70 | $35.70 | 522207 |
| 2026-05-21 | -48.37 | $35.43 | 590330 |
| 2026-05-20 | -57.07 | $35.27 | 601904 |
| 2026-05-19 | -92.93 | $34.61 | 527600 |
| 2026-05-18 | -91.28 | $34.96 | 501979 |
| 2026-05-15 | -95.97 | $34.89 | 567412 |
| 2026-05-14 | -61.97 | $35.44 | 550600 |
| 2026-05-13 | -57.87 | $35.29 | 459401 |
| 2026-05-12 | -46.63 | $35.42 | 39.9M |
| 2026-05-11 | -25.25 | $35.82 | 702265 |
| 2026-05-08 | -12.00 | $36.02 | 775800 |
| 2026-05-07 | -19.60 | $35.83 | 481928 |
| 2026-05-06 | -3.59 | $36.17 | 1.1M |
| 2026-05-05 | -6.28 | $35.83 | 510700 |
| 2026-05-04 | -19.82 | $35.32 | 644224 |
| 2026-05-01 | -7.35 | $35.72 | 795800 |
| 2026-04-30 | -9.30 | $35.61 | 675400 |
| 2026-04-29 | -23.77 | $35.05 | 641102 |
| 2026-04-28 | -14.77 | $35.36 | 550500 |
| 2026-04-27 | -9.17 | $35.56 | 626600 |
| 2026-04-24 | -10.51 | $35.50 | 400700 |
| 2026-04-23 | -14.32 | $35.33 | 653122 |
| 2026-04-22 | -13.65 | $35.36 | 630900 |
| 2026-04-21 | -14.32 | $35.33 | 1.0M |
| 2026-04-20 | -1.19 | $35.65 | 640700 |
| 2026-04-17 | -6.34 | $35.42 | 907608 |
| 2026-04-16 | -2.98 | $34.69 | 628755 |
| 2026-04-15 | -3.72 | $34.54 | 727400 |
| 2026-04-14 | -3.10 | $34.56 | 719900 |
| 2026-04-13 | 0.00 | $34.37 | 834254 |
| 2026-04-10 | -7.61 | $33.98 | 428000 |
| 2026-04-09 | -3.99 | $34.08 | 543700 |
| 2026-04-08 | -6.69 | $33.94 | 703850 |
| 2026-04-07 | -25.60 | $32.97 | 966200 |
| 2026-04-06 | -26.57 | $32.95 | 964200 |
| 2026-04-02 | -34.78 | $32.78 | 941746 |
| 2026-04-01 | -58.19 | $32.63 | 963650 |
| 2026-03-31 | -67.11 | $32.43 | 1.0M |
| 2026-03-30 | -94.08 | $31.61 | 958400 |
| 2026-03-27 | -87.16 | $31.85 | 848749 |
| 2026-03-26 | -72.17 | $32.34 | 770037 |
| 2026-03-25 | -60.47 | $32.79 | 584500 |
| 2026-03-24 | -65.99 | $32.60 | 663116 |
| 2026-03-23 | -75.00 | $32.29 | 904300 |
| 2026-03-20 | -93.60 | $31.65 | 1.4M |
| 2026-03-19 | -83.80 | $32.33 | 994800 |
| 2026-03-18 | -90.97 | $32.20 | 480800 |
| 2026-03-17 | -79.03 | $32.57 | 769100 |
| 2026-03-16 | -89.35 | $32.25 | 487712 |
| 2026-03-13 | -97.10 | $32.01 | 654428 |
| 2026-03-12 | -94.80 | $32.13 | 772893 |
| 2026-03-11 | -74.93 | $32.80 | 803460 |
| 2026-03-10 | -71.04 | $32.93 | 543221 |
| 2026-03-09 | -66.27 | $33.09 | 1.5M |
| 2026-03-06 | -94.80 | $32.94 | 659362 |
| 2026-03-05 | -79.79 | $33.77 | 1.0M |
| 2026-03-04 | -48.70 | $34.37 | 652556 |
| 2026-03-03 | -58.03 | $34.19 | 753738 |
| 2026-03-02 | -33.01 | $34.62 | 623377 |
| 2026-02-27 | -40.36 | $34.41 | 532000 |
| 2026-02-26 | -24.22 | $34.77 | 594709 |
| 2026-02-25 | -33.18 | $34.57 | 492845 |
| 2026-02-24 | -39.91 | $34.42 | 430845 |
| 2026-02-23 | -52.91 | $34.13 | 750900 |
| 2026-02-20 | -19.28 | $34.88 | 817827 |
| 2026-02-19 | -30.49 | $34.63 | 462141 |
| 2026-02-18 | -29.60 | $34.65 | 797209 |
| 2026-02-17 | -36.32 | $34.50 | 627400 |
| 2026-02-13 | -32.74 | $34.58 | 496900 |
| 2026-02-12 | -49.78 | $34.20 | 1.0M |
| 2026-02-11 | -19.73 | $34.87 | 579800 |
| 2026-02-10 | -11.54 | $34.92 | 783280 |
| 2026-02-09 | -6.12 | $34.91 | 679900 |
| 2026-02-06 | -4.08 | $34.82 | 537708 |
| 2026-02-05 | -33.50 | $33.85 | 567200 |
| 2026-02-04 | -18.45 | $34.16 | 1.3M |
| 2026-02-03 | -30.00 | $33.82 | 604723 |
| 2026-02-02 | -32.32 | $33.69 | 699535 |
| 2026-01-30 | -39.02 | $33.35 | 871340 |
| 2026-01-29 | -31.48 | $33.58 | 556810 |
| 2026-01-28 | -37.38 | $33.40 | 736301 |
| 2026-01-27 | -29.84 | $33.63 | 502743 |
| 2026-01-26 | -28.52 | $33.67 | 574410 |
| 2026-01-23 | -27.54 | $33.70 | 596200 |
| 2026-01-22 | -11.15 | $34.20 | 819300 |
| 2026-01-21 | -3.94 | $34.17 | 1.1M |
| 2026-01-20 | -28.08 | $33.36 | 1.1M |
| 2026-01-16 | -8.08 | $33.88 | 759000 |
| 2026-01-15 | -4.23 | $33.98 | 707900 |
| 2026-01-14 | -2.88 | $33.51 | 839800 |
| 2026-01-13 | -8.17 | $33.40 | 765053 |
| 2026-01-12 | -2.58 | $33.38 | 905632 |
| 2026-01-09 | -4.17 | $33.33 | 3.9M |
| 2026-01-08 | -4.91 | $33.04 | 613600 |
| 2026-01-07 | -24.49 | $32.60 | 641600 |
| 2026-01-06 | -2.17 | $32.84 | 1.1M |
| 2026-01-05 | -34.96 | $32.29 | 917220 |
| 2026-01-02 | -73.17 | $31.82 | 1.0M |
| 2025-12-31 | -100.00 | $31.51 | 683020 |
| 2025-12-30 | -65.65 | $31.86 | 529200 |
| 2025-12-29 | -55.63 | $31.93 | 514333 |
| 2025-12-26 | -42.25 | $32.12 | 428709 |
| 2025-12-24 | -40.69 | $32.13 | 495347 |
| 2025-12-23 | -34.48 | $32.02 | 720018 |
| 2025-12-22 | -21.26 | $32.18 | 668744 |
| 2025-12-19 | -21.52 | $32.01 | 634115 |
| 2025-12-18 | -23.17 | $31.93 | 744600 |
| 2025-12-17 | -26.69 | $31.81 | 746839 |
| 2025-12-16 | -22.58 | $31.95 | 922200 |
| 2025-12-15 | -16.72 | $32.15 | 967300 |
| 2025-12-12 | -14.66 | $32.22 | 721400 |
| 2025-12-11 | -1.19 | $32.63 | 801000 |
| 2025-12-10 | -6.52 | $32.32 | 1.0M |
| 2025-12-09 | -6.96 | $31.85 | 645000 |
| 2025-12-08 | -12.82 | $31.69 | 807330 |
| 2025-12-05 | -6.96 | $31.85 | 688700 |
| 2025-12-04 | -5.68 | $31.80 | 516341 |
| 2025-12-03 | -2.33 | $31.83 | 697805 |
| 2025-12-02 | -12.55 | $31.47 | 524510 |
| 2025-12-01 | -10.53 | $31.52 | 664300 |
| 2025-11-28 | -6.07 | $31.63 | 563741 |
| 2025-11-26 | -9.72 | $31.54 | 581732 |
| 2025-11-25 | -3.86 | $31.30 | 834300 |
| 2025-11-24 | -41.94 | $30.57 | 704222 |
| 2025-11-21 | -61.89 | $30.24 | 1.5M |
| 2025-11-20 | -98.77 | $29.34 | 786900 |
| 2025-11-19 | -88.89 | $29.75 | 947120 |
| 2025-11-18 | -86.67 | $29.80 | 1.3M |
| 2025-11-17 | -97.14 | $29.71 | 1.0M |
| 2025-11-14 | -83.13 | $30.37 | 1.1M |
| 2025-11-13 | -82.17 | $30.46 | 1.2M |
| 2025-11-12 | -46.50 | $31.02 | 903600 |
| 2025-11-11 | -49.04 | $30.98 | 683462 |
| 2025-11-10 | -50.58 | $30.88 | 1.0M |
| 2025-11-07 | -65.70 | $30.62 | 1.0M |
| 2025-11-06 | -70.31 | $30.40 | 781773 |
| 2025-11-05 | -52.60 | $30.74 | 826900 |
| 2025-11-04 | -73.96 | $30.33 | 779914 |
| 2025-11-03 | -54.69 | $30.70 | 794021 |
| 2025-10-31 | -56.25 | $30.67 | 1.2M |
| 2025-10-30 | -60.42 | $30.59 | 1.1M |
| 2025-10-29 | -46.35 | $30.86 | 987729 |
| 2025-10-28 | -23.96 | $31.29 | 594200 |
| 2025-10-27 | -10.42 | $31.55 | 655100 |
| 2025-10-24 | -10.64 | $31.51 | 723020 |
| 2025-10-23 | -23.40 | $31.27 | 918311 |
| 2025-10-22 | -40.96 | $30.94 | 1.5M |
| 2025-10-21 | -31.91 | $31.11 | 1.1M |
| 2025-10-20 | -42.31 | $31.03 | 581100 |
| 2025-10-17 | -64.42 | $30.57 | 759100 |
| 2025-10-16 | -67.59 | $30.53 | 784103 |
| 2025-10-15 | -49.07 | $30.93 | 962411 |
| 2025-10-14 | -56.52 | $30.83 | 811834 |
| 2025-10-13 | -76.09 | $30.38 | 649236 |
| 2025-10-10 | -99.13 | $29.85 | 1.0M |
| 2025-10-09 | -95.56 | $30.84 | 605900 |
| 2025-10-08 | -67.16 | $31.23 | 551921 |
| 2025-10-07 | -85.82 | $30.98 | 1.1M |
| 2025-10-06 | -57.46 | $31.36 | 1.1M |
| 2025-10-03 | -52.24 | $31.43 | 860746 |
| 2025-10-02 | -64.18 | $31.27 | 713705 |
| 2025-10-01 | -64.93 | $31.26 | 802200 |
| 2025-09-30 | -71.85 | $31.16 | 1.5M |
| 2025-09-29 | -70.21 | $31.14 | 1.0M |
| 2025-09-26 | -63.83 | $31.23 | 865329 |
| 2025-09-25 | -85.11 | $30.93 | 1.1M |
| 2025-09-24 | -70.21 | $31.14 | 734400 |
| 2025-09-23 | -49.65 | $31.43 | 903241 |
| 2025-09-22 | -43.26 | $31.52 | 1.2M |
| 2025-09-19 | -32.11 | $31.52 | 691810 |
| 2025-09-18 | -8.81 | $31.93 | 1.2M |
| 2025-09-17 | -30.84 | $31.43 | 1.4M |
| 2025-09-16 | -23.27 | $31.41 | 1.3M |
| 2025-09-15 | -18.81 | $31.50 | 1.2M |
| 2025-09-12 | -21.78 | $31.44 | 1.0M |
| 2025-09-11 | -0.99 | $31.86 | 1.2M |
| 2025-09-10 | -34.18 | $31.15 | 1.2M |
| 2025-09-09 | -24.07 | $31.24 | 1.5M |
| 2025-09-08 | -10.61 | $31.54 | 910000 |
| 2025-09-05 | -10.98 | $31.53 | 1.1M |
| 2025-09-04 | -0.45 | $31.38 | 775800 |
| 2025-09-03 | -20.45 | $30.93 | 986626 |
| 2025-09-02 | -17.32 | $30.98 | 928200 |
| 2025-08-29 | -8.71 | $31.17 | 1.1M |
| 2025-08-28 | -3.05 | $31.29 | 3.0M |
| 2025-08-27 | -0.35 | $31.31 | 1.1M |
| 2025-08-26 | -6.71 | $31.07 | 800231 |
| 2025-08-25 | -10.95 | $30.95 | 1.7M |
| 2025-08-22 | -2.47 | $31.19 | 1.8M |
| 2025-08-21 | -28.82 | $30.06 | 707300 |
| 2025-08-20 | -26.64 | $30.11 | 997500 |
| 2025-08-19 | -18.34 | $30.30 | 773931 |
| 2025-08-18 | -20.52 | $30.25 | 1.4M |
| 2025-08-15 | -23.58 | $30.18 | 984100 |
| 2025-08-14 | -17.03 | $30.33 | 950615 |
| 2025-08-13 | -0.87 | $30.70 | 1.5M |
| 2025-08-12 | -7.78 | $30.09 | 959114 |
| 2025-08-11 | -55.00 | $29.24 | 1.3M |
| 2025-08-08 | -50.56 | $29.32 | 1.0M |
| 2025-08-07 | -50.56 | $29.32 | 1.0M |
| 2025-08-06 | -48.89 | $29.35 | 984945 |
| 2025-08-05 | -45.56 | $29.41 | 758539 |
| 2025-08-04 | -51.67 | $29.30 | 1.1M |
| 2025-08-01 | -82.22 | $28.75 | 869636 |
| 2025-07-31 | -72.34 | $29.21 | 1.0M |
| 2025-07-30 | -45.39 | $29.59 | 1.2M |
| 2025-07-29 | -21.97 | $29.85 | 997200 |
| 2025-07-28 | -14.45 | $29.98 | 1.2M |
| 2025-07-25 | -12.14 | $30.02 | 808241 |
| 2025-07-24 | -21.47 | $29.82 | 1.6M |
| 2025-07-23 | -1.48 | $30.20 | 1.1M |
| 2025-07-22 | -15.90 | $29.84 | 1.1M |
| 2025-07-21 | -29.27 | $29.43 | 1.2M |
| 2025-07-18 | -28.46 | $29.45 | 1.2M |
| 2025-07-17 | -22.76 | $29.59 | 986518 |
| 2025-07-16 | -34.15 | $29.31 | 836600 |
| 2025-07-15 | -43.09 | $29.09 | 710540 |
| 2025-07-14 | -19.11 | $29.68 | 932436 |
| 2025-07-11 | -20.33 | $29.65 | 939738 |
| 2025-07-10 | -8.54 | $29.94 | 1.1M |
| 2025-07-09 | -5.63 | $29.70 | 652533 |
| 2025-07-08 | -12.68 | $29.55 | 1.1M |
| 2025-07-07 | -24.88 | $29.29 | 1.0M |
| 2025-07-03 | -2.35 | $29.77 | 966803 |
| 2025-07-02 | 0.00 | $29.58 | 993045 |
| 2025-07-01 | -15.00 | $29.19 | 1.1M |
| 2025-06-30 | -14.02 | $28.65 | 1.1M |
| 2025-06-27 | -11.59 | $28.69 | 910400 |
| 2025-06-26 | -4.86 | $28.61 | 663907 |
| 2025-06-25 | -31.94 | $28.22 | 772500 |
| 2025-06-24 | -9.72 | $28.54 | 803400 |
| 2025-06-23 | -23.26 | $28.28 | 608500 |
| 2025-06-20 | -40.70 | $27.98 | 530823 |
| 2025-06-18 | -40.70 | $27.98 | 646418 |
| 2025-06-17 | -46.51 | $27.88 | 730100 |
| 2025-06-16 | -30.23 | $28.16 | 549600 |
| 2025-06-13 | -49.42 | $27.83 | 630642 |
| 2025-06-12 | -20.35 | $28.33 | 654655 |
| 2025-06-11 | -17.44 | $28.38 | 599200 |
| 2025-06-10 | -6.55 | $28.53 | 697907 |
| 2025-06-09 | -8.92 | $28.39 | 548600 |
| 2025-06-06 | -16.11 | $28.21 | 564934 |
| 2025-06-05 | -39.35 | $27.84 | 795200 |
| 2025-06-04 | -31.38 | $27.86 | 524400 |
| 2025-06-03 | -25.89 | $27.94 | 550706 |
| 2025-06-02 | -45.18 | $27.56 | 608600 |
| 2025-05-30 | -42.64 | $27.61 | 767900 |
| 2025-05-29 | -32.43 | $27.73 | 724300 |
| 2025-05-28 | -30.15 | $27.63 | 916000 |
| 2025-05-27 | -17.65 | $27.97 | 789800 |
| 2025-05-23 | -42.65 | $27.29 | 564500 |
| 2025-05-22 | -39.34 | $27.38 | 863331 |
| 2025-05-21 | -38.04 | $27.40 | 495444 |
| 2025-05-20 | -9.32 | $28.19 | 569300 |
| 2025-05-19 | -4.37 | $28.30 | 607005 |
| 2025-05-16 | -0.26 | $28.44 | 529700 |
| 2025-05-15 | -3.97 | $28.24 | 1.3M |
| 2025-05-14 | -8.20 | $28.08 | 905621 |
| 2025-05-13 | -2.91 | $28.28 | 700140 |
| 2025-05-12 | -5.62 | $28.14 | 3.4M |
| 2025-05-09 | -44.51 | $27.16 | 1.4M |
| 2025-05-08 | -43.02 | $27.17 | 1.0M |
| 2025-05-07 | -45.25 | $26.72 | 550020 |
| 2025-05-06 | -46.27 | $26.66 | 684270 |
| 2025-05-05 | -42.54 | $26.88 | 1.8M |
| 2025-05-02 | -39.83 | $27.04 | 980216 |
| 2025-05-01 | -49.83 | $26.45 | 1.1M |
| 2025-04-30 | -53.05 | $26.26 | 920309 |
| 2025-04-29 | -50.68 | $26.40 | 534308 |
| 2025-04-28 | -52.71 | $26.28 | 1.1M |
| 2025-04-25 | -54.24 | $26.19 | 656235 |
| 2025-04-24 | -53.22 | $26.25 | 667200 |
| 2025-04-23 | -61.86 | $25.74 | 2.7M |
| 2025-04-22 | -66.95 | $25.44 | 31.7M |
| 2025-04-21 | -76.44 | $24.88 | 785100 |
| 2025-04-17 | -68.31 | $25.36 | 612600 |
| 2025-04-16 | -72.03 | $25.14 | 704600 |
| 2025-04-15 | -68.14 | $25.37 | 770815 |
| 2025-04-14 | -67.12 | $25.43 | 902700 |
| 2025-04-11 | -71.86 | $25.15 | 1.2M |
| 2025-04-10 | -71.25 | $24.89 | 1.4M |
| 2025-04-09 | -49.49 | $25.95 | 6.6M |
| 2025-04-08 | -93.57 | $23.85 | 1.8M |
| 2025-04-07 | -80.50 | $24.48 | 4.8M |
| 2025-04-04 | -86.80 | $24.81 | 11.6M |
| 2025-04-03 | -100.00 | $25.93 | 3.5M |
| 2025-04-02 | -29.88 | $27.87 | 605152 |
| 2025-04-01 | -53.94 | $27.48 | 1.4M |
| 2025-03-31 | -62.57 | $27.39 | 1.4M |
| 2025-03-28 | -75.97 | $27.34 | 961800 |
| 2025-03-27 | -55.04 | $27.88 | 1.1M |
| 2025-03-26 | -51.16 | $27.98 | 639721 |
| 2025-03-25 | -49.10 | $28.14 | 777600 |
| 2025-03-24 | -43.01 | $28.31 | 661500 |
| 2025-03-21 | -65.95 | $27.67 | 680879 |
| 2025-03-20 | -66.67 | $27.87 | 730137 |
| 2025-03-19 | -62.29 | $28.04 | 1.3M |
| 2025-03-18 | -74.10 | $27.66 | 996500 |
| 2025-03-17 | -69.48 | $27.84 | 832930 |
| 2025-03-14 | -79.14 | $27.50 | 819642 |
| 2025-03-13 | -96.52 | $26.85 | 1.2M |
| 2025-03-12 | -95.24 | $27.26 | 1.1M |
| 2025-03-11 | -94.35 | $27.29 | 1.4M |
| 2025-03-10 | -93.69 | $27.49 | 1.2M |
| 2025-03-07 | -82.62 | $28.12 | 788400 |
| 2025-03-06 | -93.60 | $27.94 | 1.2M |
| 2025-03-05 | -80.47 | $28.33 | 837847 |
| 2025-03-04 | -89.90 | $28.05 | 2.7M |
| 2025-03-03 | -93.28 | $28.50 | 873570 |
| 2025-02-28 | -81.11 | $29.12 | 866158 |
| 2025-02-27 | -99.52 | $28.85 | 823424 |
| 2025-02-26 | -91.44 | $29.20 | 632034 |
| 2025-02-25 | -90.91 | $29.21 | 869100 |
| 2025-02-24 | -93.37 | $29.22 | 1.2M |
| 2025-02-21 | -95.29 | $29.29 | 735058 |
| 2025-02-20 | -76.86 | $29.98 | 494300 |
| 2025-02-19 | -53.66 | $30.27 | 584191 |
| 2025-02-18 | -46.51 | $30.39 | 626143 |
| 2025-02-14 | -63.57 | $30.17 | 751300 |
| 2025-02-13 | -59.69 | $30.22 | 1.1M |
| 2025-02-12 | -83.72 | $29.91 | 690842 |
| 2025-02-11 | -46.15 | $30.27 | 445700 |
| 2025-02-10 | -33.82 | $30.29 | 510803 |
| 2025-02-07 | -36.23 | $30.24 | 768820 |
| 2025-02-06 | -20.29 | $30.57 | 482900 |
| 2025-02-05 | -21.74 | $30.54 | 465106 |
| 2025-02-04 | -33.82 | $30.29 | 830500 |
| 2025-02-03 | -46.38 | $30.03 | 894800 |
| 2025-01-31 | -24.64 | $30.48 | 604135 |
| 2025-01-30 | -11.11 | $30.76 | 504322 |
| 2025-01-29 | -28.02 | $30.41 | 756300 |
| 2025-01-28 | -21.74 | $30.54 | 503000 |
| 2025-01-27 | -19.32 | $30.59 | 670233 |
| 2025-01-24 | -13.53 | $30.71 | 694644 |
| 2025-01-23 | -12.08 | $30.74 | 597300 |
| 2025-01-22 | -13.53 | $30.71 | 573536 |
| 2025-01-21 | 0.00 | $30.99 | 584219 |
| 2025-01-17 | -27.19 | $30.50 | 511411 |
| 2025-01-16 | -38.05 | $30.32 | 593231 |
| 2025-01-15 | -49.00 | $30.19 | 508992 |
| 2025-01-14 | -67.60 | $29.73 | 456400 |
| 2025-01-13 | -85.56 | $29.32 | 655866 |
| 2025-01-10 | -95.00 | $29.16 | 924800 |
| 2025-01-08 | -84.79 | $29.66 | 694600 |
| 2025-01-07 | -86.01 | $29.67 | 685400 |
| 2025-01-06 | -77.13 | $29.93 | 813158 |
| 2025-01-03 | -78.19 | $29.91 | 521800 |
| 2025-01-02 | -89.67 | $29.57 | 710100 |
| 2024-12-31 | -85.62 | $29.70 | 572400 |
| 2024-12-30 | -89.64 | $29.58 | 765193 |
| 2024-12-27 | -87.34 | $29.79 | 564700 |
| 2024-12-26 | -76.90 | $30.13 | 393300 |
| 2024-12-24 | -81.96 | $29.97 | 348200 |
| 2024-12-23 | -90.33 | $29.72 | 655400 |
| 2024-12-20 | -88.52 | $29.78 | 709946 |
| 2024-12-19 | -98.15 | $29.53 | 932745 |
| 2024-12-18 | -95.37 | $29.62 | 780327 |
| 2024-12-17 | -81.50 | $30.86 | 597400 |
| 2024-12-16 | -65.20 | $31.23 | 799529 |
| 2024-12-13 | -66.52 | $31.20 | 533839 |
| 2024-12-12 | -57.27 | $31.41 | 518300 |
| 2024-12-11 | -45.37 | $31.68 | 747712 |
| 2024-12-10 | -46.70 | $31.65 | 590427 |
| 2024-12-09 | -40.53 | $31.79 | 596807 |
| 2024-12-06 | -37.00 | $31.87 | 547850 |
| 2024-12-05 | -36.12 | $31.89 | 434736 |
| 2024-12-04 | -20.70 | $32.24 | 462200 |
| 2024-12-03 | -18.21 | $32.10 | 600500 |
| 2024-12-02 | -13.70 | $32.24 | 616500 |
| 2024-11-29 | -14.29 | $32.22 | 430117 |
| 2024-11-27 | -15.16 | $32.19 | 414700 |
| 2024-11-26 | -15.45 | $32.18 | 545431 |
| 2024-11-25 | -8.45 | $32.42 | 621815 |
| 2024-11-22 | -7.86 | $31.86 | 480835 |
| 2024-11-21 | -25.00 | $31.38 | 991539 |
| 2024-11-20 | -40.71 | $30.94 | 569016 |
| 2024-11-19 | -41.81 | $30.88 | 535322 |
| 2024-11-18 | -43.21 | $30.84 | 1.0M |
| 2024-11-15 | -45.64 | $30.77 | 654529 |
| 2024-11-14 | -35.89 | $31.05 | 545344 |
| 2024-11-13 | -26.13 | $31.33 | 622939 |
| 2024-11-12 | -19.16 | $31.53 | 507918 |
| 2024-11-11 | -4.18 | $31.96 | 578220 |
| 2024-11-08 | -4.44 | $31.58 | 625900 |
| 2024-11-07 | -10.08 | $31.44 | 604830 |
| 2024-11-06 | -2.38 | $31.50 | 904700 |
| 2024-11-05 | -33.33 | $29.96 | 637226 |
| 2024-11-04 | -68.12 | $29.48 | 445600 |
| 2024-11-01 | -77.54 | $29.35 | 456707 |
| 2024-10-31 | -82.61 | $29.28 | 314786 |
| 2024-10-30 | -48.55 | $29.75 | 435900 |
| 2024-10-29 | -47.83 | $29.76 | 369800 |
| 2024-10-28 | -42.03 | $29.84 | 438800 |
| 2024-10-25 | -71.01 | $29.44 | 406800 |
| 2024-10-24 | -63.77 | $29.54 | 366746 |
| 2024-10-23 | -71.74 | $29.43 | 582100 |
| 2024-10-22 | -55.07 | $29.66 | 373600 |
| 2024-10-21 | -44.20 | $29.81 | 449100 |
| 2024-10-18 | -12.32 | $30.25 | 408600 |
| 2024-10-17 | -6.52 | $30.33 | 488646 |
| 2024-10-16 | -5.07 | $30.35 | 510052 |
| 2024-10-15 | -26.40 | $29.96 | 522600 |
| 2024-10-14 | -17.92 | $29.91 | 244249 |
| 2024-10-11 | -33.96 | $29.74 | 338144 |
| 2024-10-10 | -60.43 | $29.26 | 423400 |
| 2024-10-09 | -34.65 | $29.40 | 388652 |
| 2024-10-08 | -31.15 | $29.29 | 371648 |
| 2024-10-07 | -28.85 | $29.35 | 533200 |
| 2024-10-04 | -21.15 | $29.55 | 372400 |
| 2024-10-03 | -35.00 | $29.19 | 364262 |
| 2024-10-02 | -27.31 | $29.39 | 364000 |
| 2024-10-01 | -25.00 | $29.45 | 594222 |
| 2024-09-30 | -11.92 | $29.79 | 509800 |
| 2024-09-27 | -14.23 | $29.73 | 372400 |
| 2024-09-26 | -21.15 | $29.55 | 457690 |
| 2024-09-25 | -28.46 | $29.36 | 572094 |
| 2024-09-24 | -10.77 | $29.82 | 520800 |
| 2024-09-23 | -13.46 | $29.75 | 387200 |
| 2024-09-20 | -15.00 | $29.71 | 564000 |
| 2024-09-19 | -3.46 | $30.01 | 397800 |
| 2024-09-18 | -23.17 | $29.49 | 460002 |
| 2024-09-17 | -11.61 | $29.48 | 420224 |
| 2024-09-16 | -20.18 | $29.28 | 390600 |
| 2024-09-13 | -29.15 | $29.08 | 397022 |
| 2024-09-12 | -56.95 | $28.46 | 399450 |
| 2024-09-11 | -73.09 | $28.10 | 449282 |
| 2024-09-10 | -76.50 | $28.07 | 504410 |
| 2024-09-09 | -70.43 | $28.11 | 520600 |
| 2024-09-06 | -70.00 | $28.12 | 498200 |
| 2024-09-05 | -50.43 | $28.57 | 387096 |
| 2024-09-04 | -44.80 | $28.61 | 368000 |
| 2024-09-03 | -41.04 | $28.70 | 528000 |
| 2024-08-30 | -9.21 | $29.45 | 299026 |
| 2024-08-29 | -15.13 | $29.27 | 373848 |
| 2024-08-28 | -25.75 | $29.17 | 357800 |
| 2024-08-27 | -30.45 | $29.34 | 449800 |
| 2024-08-26 | -28.08 | $29.43 | 399000 |
| 2024-08-23 | -26.25 | $29.50 | 567888 |
| 2024-08-22 | -48.03 | $28.67 | 388272 |
| 2024-08-21 | -43.57 | $28.84 | 421200 |
| 2024-08-20 | -51.18 | $28.55 | 471400 |
| 2024-08-19 | -43.04 | $28.86 | 573600 |
| 2024-08-16 | -49.87 | $28.60 | 488200 |
| 2024-08-15 | -52.49 | $28.50 | 482006 |
| 2024-08-14 | -68.50 | $27.89 | 613052 |
| 2024-08-13 | -65.88 | $27.99 | 397400 |
| 2024-08-12 | -78.48 | $27.51 | 438800 |
| 2024-08-09 | -70.34 | $27.82 | 364800 |
| 2024-08-08 | -69.03 | $27.87 | 718400 |
| 2024-08-07 | -84.78 | $27.27 | 460800 |
| 2024-08-06 | -75.59 | $27.62 | 671200 |
| 2024-08-05 | -82.15 | $27.37 | 1.0M |
| 2024-08-02 | -67.45 | $28.20 | 861640 |
| 2024-08-01 | -41.64 | $29.08 | 725292 |
| 2024-07-31 | -15.54 | $29.97 | 626484 |
| 2024-07-30 | -7.51 | $29.80 | 608270 |
| 2024-07-29 | -11.26 | $29.69 | 542034 |
| 2024-07-26 | -5.14 | $29.86 | 478634 |
| 2024-07-25 | -21.16 | $29.39 | 760600 |
| 2024-07-24 | -31.25 | $29.06 | 734084 |
| 2024-07-23 | -12.17 | $29.64 | 629200 |
| 2024-07-22 | -19.08 | $29.43 | 734870 |
| 2024-07-19 | -33.22 | $29.00 | 243892 |
| 2024-07-18 | -27.96 | $29.16 | 532200 |
| 2024-07-17 | -14.80 | $29.56 | 701620 |
| 2024-07-16 | -0.69 | $29.78 | 789466 |
| 2024-07-15 | -7.94 | $28.89 | 656462 |
| 2024-07-12 | -11.36 | $28.48 | 1.5M |
| 2024-07-11 | -2.21 | $28.25 | 759498 |
| 2024-07-10 | -58.33 | $27.42 | 502000 |
| 2024-07-09 | -82.50 | $27.13 | 514638 |
| 2024-07-08 | -68.33 | $27.30 | 432200 |
| 2024-07-05 | -80.83 | $27.15 | 416800 |
| 2024-07-03 | -64.17 | $27.35 | 363888 |
| 2024-07-02 | -65.83 | $27.33 | 556250 |
| 2024-07-01 | -81.38 | $27.19 | 877800 |
| 2024-06-28 | -62.76 | $27.46 | 491282 |
| 2024-06-27 | -77.93 | $27.24 | 458298 |
| 2024-06-26 | -85.52 | $27.13 | 521600 |
| 2024-06-25 | -75.86 | $27.27 | 977252 |
| 2024-06-24 | -62.76 | $27.46 | 641600 |
| 2024-06-21 | -71.72 | $27.33 | 505408 |
| 2024-06-20 | -73.79 | $27.30 | 537880 |
| 2024-06-18 | -68.24 | $27.39 | 578000 |
| 2024-06-17 | -77.44 | $27.29 | 535072 |
| 2024-06-14 | -90.85 | $27.07 | 714832 |
| 2024-06-13 | -77.48 | $27.41 | 537400 |
| 2024-06-12 | -63.53 | $27.69 | 733400 |
| 2024-06-11 | -84.71 | $27.33 | 501000 |
| 2024-06-10 | -81.99 | $27.45 | 497800 |
| 2024-06-07 | -96.32 | $27.46 | 652000 |
| 2024-06-06 | -71.21 | $27.83 | 392400 |
| 2024-06-05 | -64.39 | $27.92 | 470220 |
| 2024-06-04 | -86.36 | $27.63 | 576000 |
| 2024-06-03 | -56.06 | $28.03 | 499000 |
| 2024-05-31 | -50.00 | $28.11 | 705872 |
| 2024-05-30 | -52.46 | $27.81 | 560000 |
| 2024-05-29 | -64.00 | $27.49 | 459400 |
| 2024-05-28 | -45.00 | $27.87 | 492754 |
| 2024-05-24 | -42.00 | $27.93 | 428400 |
| 2024-05-23 | -54.50 | $27.68 | 486800 |
| 2024-05-22 | -31.00 | $28.15 | 463400 |
| 2024-05-21 | -20.50 | $28.36 | 445382 |
| 2024-05-20 | -18.50 | $28.40 | 487690 |
| 2024-05-17 | -16.20 | $28.42 | 471426 |
| 2024-05-16 | -13.92 | $28.44 | 452600 |
| 2024-05-15 | -6.69 | $28.61 | 532698 |
| 2024-05-14 | -5.38 | $28.49 | 467200 |
| 2024-05-13 | -10.89 | $28.18 | 546426 |
| 2024-05-10 | -10.38 | $28.02 | 540868 |
| 2024-05-09 | 0.00 | $28.13 | 643200 |
| 2024-05-08 | -14.55 | $27.79 | 406000 |
| 2024-05-07 | -9.09 | $27.88 | 560800 |
| 2024-05-06 | -19.46 | $27.87 | 1.3M |
| 2024-05-03 | -35.68 | $27.57 | 500600 |
| 2024-05-02 | -48.11 | $27.34 | 458000 |
| 2024-05-01 | -73.55 | $26.88 | 715400 |
| 2024-04-30 | -74.60 | $26.86 | 476484 |
| 2024-04-29 | -47.62 | $27.37 | 434600 |
| 2024-04-26 | -61.71 | $27.23 | 483898 |
| 2024-04-25 | -68.72 | $27.09 | 414664 |
| 2024-04-24 | -62.11 | $27.24 | 367858 |
| 2024-04-23 | -57.71 | $27.34 | 542000 |
| 2024-04-22 | -77.53 | $26.89 | 596802 |
| 2024-04-19 | -88.55 | $26.64 | 575000 |
| 2024-04-18 | -95.59 | $26.48 | 688278 |
| 2024-04-17 | -100.00 | $26.41 | 433600 |
| 2024-04-16 | -91.48 | $26.61 | 1.2M |
| 2024-04-15 | -93.97 | $26.78 | 695400 |
| 2024-04-12 | -93.49 | $27.07 | 598276 |
| 2024-04-11 | -77.93 | $27.52 | 580200 |
| 2024-04-10 | -89.66 | $27.35 | 597600 |
| 2024-04-09 | -35.17 | $28.14 | 502200 |
| 2024-04-08 | -41.38 | $28.05 | 481056 |
| 2024-04-05 | -56.55 | $27.83 | 1.0M |
| 2024-04-04 | -64.83 | $27.71 | 563800 |
| 2024-04-03 | -48.97 | $27.94 | 511200 |
| 2024-04-02 | -57.93 | $27.81 | 572666 |
| 2024-04-01 | -29.66 | $28.22 | 779600 |
| 2024-03-28 | -8.97 | $28.52 | 786800 |
| 2024-03-27 | 0.00 | $28.40 | 690000 |
| 2024-03-26 | -45.22 | $27.83 | 674200 |
| 2024-03-25 | -41.74 | $27.87 | 591400 |
| 2024-03-22 | -41.38 | $27.87 | 622800 |
| 2024-03-21 | -13.79 | $28.19 | 706414 |
| 2024-03-20 | -37.70 | $27.89 | 620236 |
| 2024-03-19 | -61.27 | $27.48 | 539628 |
| 2024-03-18 | -72.54 | $27.32 | 532400 |
| 2024-03-15 | -66.20 | $27.41 | 638848 |
| 2024-03-14 | -67.61 | $27.39 | 1.4M |
| 2024-03-13 | -31.45 | $27.85 | 879600 |
| 2024-03-12 | -29.53 | $27.78 | 820200 |
| 2024-03-11 | -28.50 | $27.80 | 509658 |
| 2024-03-08 | -21.76 | $27.93 | 483800 |
| 2024-03-07 | -9.04 | $27.93 | 494400 |
| 2024-03-06 | -13.73 | $27.74 | 495200 |
| 2024-03-05 | -19.63 | $27.63 | 434836 |
| 2024-03-04 | -11.49 | $27.75 | 660600 |
| 2024-03-01 | -2.52 | $27.76 | 482468 |
| 2024-02-29 | -11.32 | $27.62 | 546600 |
| 2024-02-28 | -27.22 | $27.36 | 387400 |
| 2024-02-27 | -17.72 | $27.51 | 519444 |
| 2024-02-26 | -29.11 | $27.33 | 626476 |
| 2024-02-23 | -27.85 | $27.35 | 582600 |
| 2024-02-22 | -31.01 | $27.30 | 549200 |
| 2024-02-21 | -41.14 | $27.14 | 544966 |
| 2024-02-20 | -40.51 | $27.15 | 723000 |
| 2024-02-16 | -22.78 | $27.43 | 621808 |
| 2024-02-15 | 0.00 | $27.79 | 703034 |
| 2024-02-14 | -33.75 | $27.13 | 518898 |
| 2024-02-13 | -60.95 | $26.64 | 760298 |
| 2024-02-12 | -5.33 | $27.58 | 670082 |
| 2024-02-09 | -16.20 | $27.17 | 610200 |
| 2024-02-08 | -33.10 | $26.93 | 746240 |
| 2024-02-07 | -54.93 | $26.62 | 951216 |
| 2024-02-06 | -56.34 | $26.60 | 592800 |
| 2024-02-05 | -69.72 | $26.41 | 802600 |
| 2024-02-02 | -40.85 | $26.82 | 1.0M |
| 2024-02-01 | -32.39 | $26.94 | 625800 |
| 2024-01-31 | -57.75 | $26.58 | 2.0M |
| 2024-01-30 | -29.78 | $27.23 | 717800 |
| 2024-01-29 | -29.70 | $27.40 | 822800 |
| 2024-01-26 | -47.14 | $27.09 | 523630 |
| 2024-01-25 | -50.23 | $27.06 | 548296 |
| 2024-01-24 | -60.37 | $26.84 | 628404 |
| 2024-01-23 | -51.15 | $27.04 | 614200 |
| 2024-01-22 | -46.54 | $27.14 | 773400 |
| 2024-01-19 | -68.20 | $26.67 | 559400 |
| 2024-01-18 | -81.11 | $26.39 | 730000 |
| 2024-01-17 | -90.78 | $26.18 | 965268 |
| 2024-01-16 | -93.99 | $26.43 | 770600 |
| 2024-01-12 | -84.30 | $26.70 | 780800 |
| 2024-01-11 | -57.32 | $26.74 | 841802 |
| 2024-01-10 | -51.22 | $26.89 | 651872 |
| 2024-01-09 | -55.69 | $26.78 | 739430 |
| 2024-01-08 | -42.29 | $27.08 | 693630 |
| 2024-01-05 | -52.88 | $26.68 | 669672 |
| 2024-01-04 | -51.08 | $26.73 | 1.1M |
| 2024-01-03 | -48.56 | $26.80 | 772244 |
| 2024-01-02 | -21.58 | $27.55 | 671858 |
| 2023-12-29 | -14.16 | $27.68 | 473000 |
| 2023-12-28 | -3.89 | $28.02 | 560600 |
| 2023-12-27 | -2.69 | $28.06 | 580696 |
| 2023-12-26 | -2.33 | $28.00 | 700016 |
| 2023-12-22 | -5.50 | $27.73 | 785112 |
| 2023-12-21 | -8.98 | $27.58 | 739600 |
| 2023-12-20 | -22.29 | $27.15 | 971476 |
| 2023-12-19 | -0.66 | $27.62 | 859448 |
| 2023-12-18 | -15.36 | $27.11 | 831634 |
| 2023-12-15 | -16.04 | $27.09 | 970000 |
| 2023-12-14 | -5.75 | $27.38 | 747200 |
| 2023-12-13 | 0.00 | $26.68 | 894450 |
| 2023-12-12 | -6.70 | $25.86 | 704000 |
| 2023-12-11 | -1.57 | $25.94 | 700200 |
| 2023-12-08 | -6.42 | $25.81 | 779006 |
| 2023-12-07 | -12.08 | $25.66 | 772800 |
| 2023-12-06 | -20.75 | $25.43 | 931400 |
| 2023-12-05 | -14.34 | $25.60 | 679258 |
| 2023-12-04 | 0.00 | $25.98 | 1.2M |
| 2023-12-01 | -1.24 | $25.71 | 702082 |
| 2023-11-30 | -12.18 | $24.99 | 1.1M |
| 2023-11-29 | -11.92 | $24.92 | 651040 |
| 2023-11-28 | -16.08 | $24.77 | 679636 |
| 2023-11-27 | -13.16 | $24.83 | 504496 |
| 2023-11-24 | -10.18 | $24.90 | 341800 |
| 2023-11-22 | -14.55 | $24.78 | 629800 |
| 2023-11-21 | -18.91 | $24.66 | 809800 |
| 2023-11-20 | -10.91 | $24.88 | 560400 |
| 2023-11-17 | -14.18 | $24.79 | 1.1M |
| 2023-11-16 | -23.27 | $24.54 | 626284 |
| 2023-11-15 | -11.27 | $24.87 | 657878 |
| 2023-11-14 | -0.43 | $24.77 | 773000 |
| 2023-11-13 | -43.00 | $23.57 | 948200 |
| 2023-11-10 | -39.00 | $23.65 | 837800 |
| 2023-11-09 | -53.00 | $23.37 | 662400 |
| 2023-11-08 | -37.50 | $23.68 | 691000 |
| 2023-11-07 | -29.50 | $23.84 | 716010 |
| 2023-11-06 | -23.00 | $23.97 | 531472 |
| 2023-11-03 | -9.50 | $24.24 | 550800 |
| 2023-11-02 | -40.50 | $23.62 | 938800 |
| 2023-11-01 | -73.00 | $22.97 | 664490 |
| 2023-10-31 | -77.50 | $22.88 | 1.6M |
| 2023-10-30 | -86.50 | $22.70 | 828200 |
| 2023-10-27 | -97.00 | $22.49 | 1.1M |
| 2023-10-26 | -92.11 | $22.78 | 851204 |
| 2023-10-25 | -98.94 | $22.66 | 2.0M |
| 2023-10-24 | -90.36 | $23.03 | 700442 |
| 2023-10-23 | -99.40 | $22.88 | 1.1M |
| 2023-10-20 | -100.00 | $23.09 | 719200 |
| 2023-10-19 | -92.68 | $23.39 | 708480 |
| 2023-10-18 | -65.85 | $23.72 | 517074 |
| 2023-10-17 | -45.61 | $24.23 | 535846 |
| 2023-10-16 | -61.99 | $23.95 | 572800 |
| 2023-10-13 | -86.36 | $23.54 | 473200 |
| 2023-10-12 | -73.26 | $23.80 | 563014 |
| 2023-10-11 | -51.28 | $24.25 | 322000 |
| 2023-10-10 | -54.87 | $24.18 | 380000 |
| 2023-10-09 | -70.26 | $23.88 | 544400 |
| 2023-10-06 | -77.44 | $23.74 | 558000 |
| 2023-10-05 | -87.18 | $23.55 | 457400 |
| 2023-10-04 | -85.64 | $23.58 | 692404 |
| 2023-10-03 | -96.08 | $23.51 | 857000 |
| 2023-10-02 | -94.03 | $23.95 | 644600 |
| 2023-09-29 | -82.95 | $24.25 | 478400 |
| 2023-09-28 | -80.18 | $24.31 | 422800 |
| 2023-09-27 | -91.71 | $24.06 | 544000 |
| 2023-09-26 | -100.00 | $23.88 | 1.1M |
| 2023-09-25 | -85.85 | $24.29 | 711862 |
| 2023-09-22 | -99.47 | $24.17 | 526200 |
| 2023-09-21 | -100.00 | $24.23 | 1.0M |
| 2023-09-20 | -99.32 | $24.60 | 487200 |
| 2023-09-19 | -91.79 | $24.82 | 511400 |
| 2023-09-18 | -88.81 | $24.86 | 534480 |
| 2023-09-15 | -77.61 | $25.01 | 503062 |
| 2023-09-14 | -59.70 | $25.25 | 457800 |
| 2023-09-13 | -94.78 | $24.78 | 393000 |
| 2023-09-12 | -85.83 | $24.96 | 349200 |
| 2023-09-11 | -84.25 | $24.98 | 473294 |
| 2023-09-08 | -88.72 | $24.93 | 347400 |
| 2023-09-07 | -88.10 | $24.98 | 589800 |
| 2023-09-06 | -73.81 | $25.22 | 392066 |
| 2023-09-05 | -68.45 | $25.31 | 781200 |
| 2023-09-01 | -33.52 | $25.97 | 596472 |
| 2023-08-31 | -52.72 | $25.65 | 412600 |
| 2023-08-30 | -47.83 | $25.74 | 436600 |
| 2023-08-29 | -54.35 | $25.62 | 426200 |
| 2023-08-28 | -74.62 | $25.28 | 447204 |
| 2023-08-25 | -88.61 | $25.01 | 429216 |
| 2023-08-24 | -89.95 | $25.01 | 447008 |
| 2023-08-23 | -79.10 | $25.23 | 535600 |
| 2023-08-22 | -92.54 | $24.96 | 317800 |
| 2023-08-21 | -88.06 | $25.05 | 390600 |
| 2023-08-18 | -82.59 | $25.16 | 404006 |
| 2023-08-17 | -100.00 | $25.02 | 362400 |
| 2023-08-16 | -100.00 | $25.26 | 478400 |
| 2023-08-15 | -100.00 | $25.57 | 360718 |
| 2023-08-14 | -79.28 | $25.94 | 728800 |
| 2023-08-11 | -76.92 | $26.02 | 337400 |
| 2023-08-10 | -68.42 | $26.04 | 577600 |
| 2023-08-09 | -58.77 | $26.15 | 576600 |
| 2023-08-08 | -40.35 | $26.36 | 411800 |
| 2023-08-07 | -19.12 | $26.56 | 356686 |
| 2023-08-04 | -25.84 | $26.36 | 494208 |
| 2023-08-03 | -23.65 | $26.34 | 533000 |
| 2023-08-02 | -18.80 | $26.38 | 1.4M |
| 2023-08-01 | -3.85 | $26.73 | 415420 |
| 2023-07-31 | -1.28 | $26.79 | 470000 |
| 2023-07-28 | -11.54 | $26.55 | 370400 |
| 2023-07-27 | -20.94 | $26.33 | 461800 |
| 2023-07-26 | -2.70 | $26.64 | 354400 |
| 2023-07-25 | -7.42 | $26.41 | 512234 |
| 2023-07-24 | -6.53 | $26.42 | 396876 |
| 2023-07-21 | -12.45 | $26.27 | 477806 |
| 2023-07-20 | -6.83 | $26.41 | 389032 |
| 2023-07-19 | -0.40 | $26.57 | 449000 |
| 2023-07-18 | -1.30 | $26.37 | 457800 |
| 2023-07-17 | -4.93 | $26.02 | 467220 |
| 2023-07-14 | -12.81 | $25.86 | 445600 |
| 2023-07-13 | -0.99 | $26.09 | 672084 |
| 2023-07-12 | -7.07 | $25.93 | 528200 |
| 2023-07-11 | -0.62 | $25.70 | 388276 |
| 2023-07-10 | -3.70 | $25.39 | 449408 |
| 2023-07-07 | -24.44 | $25.11 | 338400 |
| 2023-07-06 | -49.63 | $24.77 | 448600 |
| 2023-07-05 | -21.66 | $25.10 | 430732 |
| 2023-07-03 | -1.19 | $25.42 | 379616 |
| 2023-06-30 | -9.83 | $25.23 | 388200 |
| 2023-06-29 | -7.36 | $25.16 | 431000 |
| 2023-06-28 | -23.63 | $24.77 | 360038 |
| 2023-06-27 | -24.89 | $24.74 | 648008 |
| 2023-06-26 | -41.77 | $24.34 | 400022 |
| 2023-06-23 | -50.21 | $24.14 | 501898 |
| 2023-06-22 | -34.60 | $24.51 | 383800 |
| 2023-06-21 | -26.16 | $24.71 | 407804 |
| 2023-06-20 | -20.25 | $24.85 | 407878 |
| 2023-06-16 | -12.24 | $25.04 | 374990 |
| 2023-06-15 | -7.17 | $25.16 | 525670 |
| 2023-06-14 | -16.03 | $24.95 | 548600 |
| 2023-06-13 | -5.17 | $25.16 | 437400 |
| 2023-06-12 | -9.68 | $24.92 | 354800 |
| 2023-06-09 | -16.59 | $24.77 | 381286 |
| 2023-06-08 | -7.37 | $24.97 | 310486 |
| 2023-06-07 | -1.38 | $25.10 | 426430 |
| 2023-06-06 | -4.22 | $24.55 | 675486 |
| 2023-06-05 | -30.60 | $23.89 | 407240 |
| 2023-06-02 | -0.75 | $24.29 | 435082 |
| 2023-06-01 | -56.41 | $23.36 | 414000 |
| 2023-05-31 | -76.92 | $23.12 | 495800 |
| 2023-05-30 | -47.86 | $23.46 | 436800 |
| 2023-05-26 | -44.00 | $23.55 | 412200 |
| 2023-05-25 | -65.60 | $23.28 | 480882 |
| 2023-05-24 | -57.60 | $23.38 | 441400 |
| 2023-05-23 | -35.20 | $23.66 | 529830 |
| 2023-05-22 | -26.40 | $23.77 | 461054 |
| 2023-05-19 | -41.41 | $23.60 | 897516 |
| 2023-05-18 | -28.91 | $23.76 | 346600 |
| 2023-05-17 | -43.51 | $23.59 | 457042 |
| 2023-05-16 | -84.78 | $23.06 | 748400 |
| 2023-05-15 | -61.64 | $23.41 | 409632 |
| 2023-05-12 | -80.14 | $23.14 | 311434 |
| 2023-05-11 | -76.35 | $23.20 | 659070 |
| 2023-05-10 | -66.22 | $23.35 | 316622 |
| 2023-05-09 | -67.97 | $23.34 | 348826 |
| 2023-05-08 | -58.82 | $23.48 | 316652 |
| 2023-05-05 | -56.21 | $23.52 | 373600 |
| 2023-05-04 | -88.24 | $23.03 | 869634 |
| 2023-05-03 | -78.29 | $23.37 | 326800 |
| 2023-05-02 | -75.38 | $23.41 | 580800 |
| 2023-05-01 | -48.46 | $23.84 | 539658 |
| 2023-04-28 | -45.38 | $23.88 | 445864 |
| 2023-04-27 | -66.15 | $23.61 | 423000 |
| 2023-04-26 | -96.15 | $23.22 | 779400 |
| 2023-04-25 | -100.00 | $23.43 | 491666 |
| 2023-04-24 | -43.81 | $24.01 | 300200 |
| 2023-04-21 | -27.33 | $24.00 | 1.7M |
| 2023-04-20 | -24.42 | $24.05 | 351052 |
| 2023-04-19 | -16.28 | $24.19 | 347600 |
| 2023-04-18 | -20.35 | $24.12 | 440896 |
| 2023-04-17 | -16.86 | $24.18 | 376256 |
| 2023-04-14 | -27.91 | $23.99 | 479200 |
| 2023-04-13 | -17.44 | $24.17 | 378600 |
| 2023-04-12 | -29.07 | $23.97 | 499200 |
| 2023-04-11 | -18.60 | $24.15 | 554682 |
| 2023-04-10 | -30.23 | $23.95 | 637400 |
| 2023-04-06 | -53.13 | $23.65 | 499800 |
| 2023-04-05 | -67.87 | $23.64 | 442600 |
| 2023-04-04 | -59.35 | $23.88 | 410242 |
| 2023-04-03 | -46.80 | $24.33 | 476200 |
| 2023-03-31 | -53.10 | $24.34 | 453000 |
| 2023-03-30 | -66.18 | $23.90 | 457600 |
| 2023-03-29 | -67.65 | $23.85 | 2.7M |
| 2023-03-28 | -74.41 | $23.62 | 262600 |
| 2023-03-27 | -75.59 | $23.58 | 739200 |
| 2023-03-24 | -83.24 | $23.32 | 732094 |
| 2023-03-23 | -94.12 | $23.11 | 417404 |
| 2023-03-22 | -95.68 | $23.27 | 294400 |
| 2023-03-21 | -72.43 | $23.97 | 430800 |
| 2023-03-20 | -86.38 | $23.55 | 517648 |
| 2023-03-17 | -95.82 | $23.27 | 455000 |
| 2023-03-16 | -77.71 | $23.88 | 653800 |
| 2023-03-15 | -87.95 | $23.54 | 924200 |
| 2023-03-14 | -80.13 | $24.00 | 389400 |
| 2023-03-13 | -93.16 | $23.60 | 845648 |
| 2023-03-10 | -91.37 | $24.13 | 769200 |
| 2023-03-09 | -98.82 | $24.79 | 431384 |
| 2023-03-08 | -86.07 | $25.41 | 431002 |
| 2023-03-07 | -93.60 | $25.38 | 370438 |
| 2023-03-06 | -70.40 | $25.67 | 313888 |
| 2023-03-03 | -46.79 | $26.13 | 309400 |
| 2023-03-02 | -69.14 | $25.80 | 265400 |
| 2023-03-01 | -76.54 | $25.68 | 292662 |
| 2023-02-28 | -83.33 | $25.57 | 313400 |
| 2023-02-27 | -79.01 | $25.64 | 314600 |
| 2023-02-24 | -85.80 | $25.53 | 420000 |
| 2023-02-23 | -68.39 | $25.73 | 342224 |
| 2023-02-22 | -64.56 | $25.59 | 544400 |
| 2023-02-21 | -68.93 | $25.50 | 541200 |
| 2023-02-17 | -34.47 | $26.21 | 385400 |
| 2023-02-16 | -29.34 | $26.21 | 278000 |
| 2023-02-15 | -21.43 | $26.38 | 519298 |
| 2023-02-14 | -32.14 | $26.11 | 415400 |
| 2023-02-13 | -28.97 | $26.19 | 329600 |
| 2023-02-10 | -43.25 | $25.83 | 361224 |
| 2023-02-09 | -44.05 | $25.81 | 548680 |
| 2023-02-08 | -29.76 | $26.17 | 392896 |
| 2023-02-07 | -15.57 | $26.47 | 329600 |
| 2023-02-06 | -21.80 | $26.29 | 563640 |
| 2023-02-03 | -8.79 | $26.63 | 371268 |
| 2023-02-02 | -2.78 | $26.82 | 517800 |
| 2023-02-01 | -4.97 | $26.38 | 416014 |
| 2023-01-31 | 0.00 | $25.98 | 527630 |
| 2023-01-30 | -14.34 | $25.30 | 280400 |
| 2023-01-27 | -3.14 | $25.58 | 249866 |
| 2023-01-26 | -1.57 | $25.46 | 382646 |
| 2023-01-25 | -4.51 | $25.28 | 642234 |
| 2023-01-24 | -9.02 | $25.17 | 410688 |
| 2023-01-23 | -3.86 | $25.29 | 473000 |
| 2023-01-20 | -14.51 | $24.98 | 310000 |
| 2023-01-19 | -32.16 | $24.53 | 439086 |
| 2023-01-18 | -23.14 | $24.76 | 402400 |
| 2023-01-17 | -4.88 | $25.14 | 512898 |
| 2023-01-13 | -1.67 | $25.16 | 278800 |
| 2023-01-12 | -0.44 | $25.05 | 364842 |
| 2023-01-11 | -3.94 | $24.75 | 365090 |
| 2023-01-10 | -20.20 | $24.42 | 360400 |
| 2023-01-09 | -35.96 | $24.10 | 393400 |
| 2023-01-06 | -37.44 | $24.07 | 383200 |
| 2023-01-05 | -66.50 | $23.48 | 458200 |
| 2023-01-04 | -56.65 | $23.68 | 344640 |
| 2023-01-03 | -74.16 | $23.34 | 755862 |
| 2022-12-30 | -75.86 | $23.36 | 600000 |
| 2022-12-29 | -72.31 | $23.47 | 373400 |
| 2022-12-28 | -93.80 | $22.95 | 599872 |
| 2022-12-27 | -76.45 | $23.37 | 380600 |
| 2022-12-23 | -75.21 | $23.40 | 540200 |
| 2022-12-22 | -83.47 | $23.20 | 491448 |
| 2022-12-21 | -75.22 | $23.49 | 681836 |
| 2022-12-20 | -92.17 | $23.10 | 804800 |
| 2022-12-19 | -96.09 | $23.01 | 538884 |
| 2022-12-16 | -91.12 | $23.27 | 633600 |
| 2022-12-15 | -97.77 | $23.47 | 882218 |
| 2022-12-14 | -76.32 | $24.06 | 567200 |
| 2022-12-13 | -69.08 | $24.17 | 584000 |
| 2022-12-12 | -76.97 | $24.05 | 1.2M |
| 2022-12-09 | -100.00 | $23.76 | 402200 |
| 2022-12-08 | -85.51 | $24.04 | 478666 |
| 2022-12-07 | -67.66 | $23.86 | 433886 |
| 2022-12-06 | -54.73 | $24.12 | 516240 |
| 2022-12-05 | -41.29 | $24.39 | 590400 |
| 2022-12-02 | -9.85 | $25.02 | 546482 |
| 2022-12-01 | -10.46 | $24.97 | 394800 |
| 2022-11-30 | -0.45 | $25.06 | 493236 |
| 2022-11-29 | -27.68 | $24.45 | 403600 |
| 2022-11-28 | -32.59 | $24.34 | 301486 |
| 2022-11-25 | -10.71 | $24.83 | 174242 |
| 2022-11-23 | -14.29 | $24.75 | 309600 |
| 2022-11-22 | -15.18 | $24.73 | 369200 |
| 2022-11-21 | -28.14 | $24.42 | 372290 |
| 2022-11-18 | -21.96 | $24.51 | 438442 |
| 2022-11-17 | -25.42 | $24.32 | 438896 |
| 2022-11-16 | -21.07 | $24.44 | 313694 |
| 2022-11-15 | -6.69 | $24.87 | 407860 |
| 2022-11-14 | -14.74 | $24.51 | 594876 |
| 2022-11-11 | -6.32 | $24.75 | 400278 |
| 2022-11-10 | 0.00 | $24.58 | 656600 |
| 2022-11-09 | -34.00 | $23.23 | 482200 |
| 2022-11-08 | -15.33 | $23.79 | 331872 |
| 2022-11-07 | -15.33 | $23.79 | 415438 |
| 2022-11-04 | -22.33 | $23.58 | 538682 |
| 2022-11-03 | -35.33 | $23.19 | 423062 |
| 2022-11-02 | -31.67 | $23.30 | 348858 |
| 2022-11-01 | -6.00 | $24.07 | 564472 |
| 2022-10-31 | -3.56 | $23.96 | 477470 |
| 2022-10-28 | -0.37 | $23.94 | 453200 |
| 2022-10-27 | -13.04 | $23.44 | 641800 |
| 2022-10-26 | -13.95 | $23.41 | 466042 |
| 2022-10-25 | -2.74 | $23.32 | 354898 |
| 2022-10-24 | -14.05 | $22.77 | 666800 |
| 2022-10-21 | -21.62 | $22.63 | 388200 |
| 2022-10-20 | -47.57 | $22.15 | 292800 |
| 2022-10-19 | -32.43 | $22.43 | 355032 |
| 2022-10-18 | -28.38 | $22.77 | 579584 |
| 2022-10-17 | -44.14 | $22.42 | 452470 |
| 2022-10-14 | -73.11 | $21.82 | 303696 |
| 2022-10-13 | -55.04 | $22.25 | 389200 |
| 2022-10-12 | -78.31 | $21.77 | 384096 |
| 2022-10-11 | -75.00 | $21.86 | 548800 |
| 2022-10-10 | -77.67 | $21.85 | 502258 |
| 2022-10-07 | -79.32 | $21.91 | 656224 |
| 2022-10-06 | -64.02 | $22.45 | 649600 |
| 2022-10-05 | -59.77 | $22.60 | 544000 |
| 2022-10-04 | -55.81 | $22.74 | 560200 |
| 2022-10-03 | -80.74 | $21.86 | 764048 |
| 2022-09-30 | -97.73 | $21.26 | 696854 |
| 2022-09-29 | -93.48 | $21.41 | 3.2M |
| 2022-09-28 | -79.04 | $21.92 | 685676 |
| 2022-09-27 | -95.18 | $21.35 | 2.5M |
| 2022-09-26 | -97.95 | $21.37 | 704400 |
| 2022-09-23 | -93.56 | $21.70 | 7.3M |
| 2022-09-22 | -98.48 | $22.25 | 1.9M |
| 2022-09-21 | -100.00 | $22.76 | 463600 |
| 2022-09-20 | -93.57 | $23.15 | 618400 |
| 2022-09-19 | -77.51 | $23.55 | 413986 |
| 2022-09-16 | -89.93 | $23.27 | 722570 |
| 2022-09-15 | -89.25 | $23.51 | 430200 |
| 2022-09-14 | -81.72 | $23.72 | 366256 |
| 2022-09-13 | -84.00 | $23.69 | 333600 |
| 2022-09-12 | -52.00 | $24.65 | 313000 |
| 2022-09-09 | -62.33 | $24.34 | 367000 |
| 2022-09-08 | -79.00 | $23.84 | 352240 |
| 2022-09-07 | -82.33 | $23.74 | 423200 |
| 2022-09-06 | -95.99 | $23.34 | 705800 |
| 2022-09-02 | -94.33 | $23.55 | 479294 |
| 2022-09-01 | -90.43 | $23.66 | 794614 |
| 2022-08-31 | -99.57 | $23.92 | 499000 |
| 2022-08-30 | -95.81 | $24.15 | 638890 |
| 2022-08-29 | -92.82 | $24.53 | 549200 |
| 2022-08-26 | -82.32 | $24.72 | 363400 |
| 2022-08-25 | -40.88 | $25.47 | 343638 |
| 2022-08-24 | -55.50 | $25.05 | 382012 |
| 2022-08-23 | -53.42 | $24.96 | 585028 |
| 2022-08-22 | -49.01 | $24.97 | 297014 |
| 2022-08-19 | -27.34 | $25.51 | 371200 |
| 2022-08-18 | -8.68 | $25.98 | 332400 |
| 2022-08-17 | -16.73 | $25.76 | 397814 |
| 2022-08-16 | -3.31 | $26.12 | 528036 |
| 2022-08-15 | -0.35 | $25.94 | 492200 |
| 2022-08-12 | -0.32 | $25.89 | 503028 |
| 2022-08-11 | -7.02 | $25.49 | 351800 |
| 2022-08-10 | -0.91 | $25.28 | 323600 |
| 2022-08-09 | -13.69 | $24.71 | 336600 |
| 2022-08-08 | -5.73 | $24.96 | 324400 |
| 2022-08-05 | -7.14 | $24.73 | 334816 |
| 2022-08-04 | -9.52 | $24.66 | 321400 |
| 2022-08-03 | -4.08 | $24.82 | 575698 |
| 2022-08-02 | -10.88 | $24.62 | 427600 |
| 2022-08-01 | -4.42 | $24.81 | 592438 |
| 2022-07-29 | -2.46 | $24.78 | 551200 |
| 2022-07-28 | -0.39 | $24.57 | 334400 |
| 2022-07-27 | -2.99 | $24.27 | 341074 |
| 2022-07-26 | -13.73 | $23.76 | 562800 |
| 2022-07-25 | -5.88 | $23.92 | 423800 |
| 2022-07-22 | -15.69 | $23.72 | 341456 |
| 2022-07-21 | -0.52 | $23.92 | 297430 |
| 2022-07-20 | -2.08 | $23.88 | 347800 |
| 2022-07-19 | -7.47 | $23.61 | 590634 |
| 2022-07-18 | -54.60 | $22.79 | 953400 |
| 2022-07-15 | -56.90 | $22.75 | 506800 |
| 2022-07-14 | -82.18 | $22.31 | 3.0M |
| 2022-07-13 | -68.39 | $22.55 | 1.4M |
| 2022-07-12 | -65.52 | $22.60 | 452600 |
| 2022-07-11 | -75.77 | $22.63 | 1.9M |
| 2022-07-08 | -71.34 | $22.94 | 406600 |
| 2022-07-07 | -71.89 | $23.04 | 304800 |
| 2022-07-06 | -84.47 | $22.59 | 414238 |
| 2022-07-05 | -78.42 | $22.82 | 936258 |
| 2022-07-01 | -76.05 | $22.91 | 829600 |
| 2022-06-30 | -83.42 | $22.63 | 1.2M |
| 2022-06-29 | -78.95 | $22.80 | 1.2M |
| 2022-06-28 | -72.11 | $23.06 | 758800 |
| 2022-06-27 | -63.42 | $23.39 | 985600 |
| 2022-06-24 | -67.63 | $23.23 | 687228 |
| 2022-06-23 | -88.16 | $22.45 | 843600 |
| 2022-06-22 | -90.00 | $22.38 | 587200 |
| 2022-06-21 | -84.74 | $22.58 | 867000 |
| 2022-06-17 | -93.16 | $22.26 | 619620 |
| 2022-06-16 | -97.34 | $22.14 | 3.8M |
| 2022-06-15 | -84.23 | $23.29 | 639664 |
| 2022-06-14 | -92.95 | $23.03 | 1.9M |
| 2022-06-13 | -97.14 | $23.08 | 6.2M |
| 2022-06-10 | -62.40 | $24.24 | 3.8M |
| 2022-06-09 | -33.58 | $24.90 | 416600 |
| 2022-06-08 | -16.42 | $25.36 | 261622 |
| 2022-06-07 | -0.75 | $25.78 | 396692 |
| 2022-06-06 | -3.64 | $25.50 | 348200 |
| 2022-06-03 | -9.43 | $25.33 | 1.2M |
| 2022-06-02 | -3.20 | $25.54 | 421208 |
| 2022-06-01 | -29.24 | $25.08 | 807200 |
| 2022-05-31 | -27.08 | $25.14 | 670684 |
| 2022-05-27 | -18.41 | $25.38 | 496000 |
| 2022-05-26 | -38.63 | $24.82 | 1.2M |
| 2022-05-25 | -56.68 | $24.32 | 514400 |
| 2022-05-24 | -76.17 | $23.78 | 1.2M |
| 2022-05-23 | -66.07 | $24.06 | 1.1M |
| 2022-05-20 | -75.81 | $23.79 | 526892 |
| 2022-05-19 | -74.45 | $23.93 | 896600 |
| 2022-05-18 | -78.05 | $24.00 | 498800 |
| 2022-05-17 | -58.85 | $24.77 | 475400 |
| 2022-05-16 | -76.56 | $24.06 | 752616 |
| 2022-05-13 | -74.06 | $24.16 | 616800 |
| 2022-05-12 | -89.03 | $23.56 | 1.6M |
| 2022-05-11 | -97.92 | $23.37 | 948200 |
| 2022-05-10 | -88.54 | $23.73 | 923610 |
| 2022-05-09 | -97.35 | $23.83 | 2.0M |
| 2022-05-06 | -89.59 | $24.72 | 1.9M |
| 2022-05-05 | -80.15 | $24.99 | 940600 |
| 2022-05-04 | -47.94 | $25.85 | 535810 |
| 2022-05-03 | -71.16 | $25.23 | 622200 |
| 2022-05-02 | -80.90 | $24.97 | 2.5M |
| 2022-04-29 | -98.69 | $24.87 | 7.7M |
| 2022-04-28 | -69.16 | $25.61 | 12.5M |
| 2022-04-27 | -93.23 | $25.10 | 14.8M |
| 2022-04-26 | -99.18 | $25.08 | 4.0M |
| 2022-04-25 | -73.14 | $25.74 | 1.1M |
| 2022-04-22 | -95.34 | $25.67 | 297000 |
| 2022-04-21 | -57.51 | $26.40 | 285650 |
| 2022-04-20 | -34.72 | $26.84 | 247400 |
| 2022-04-19 | -43.01 | $26.68 | 264256 |
| 2022-04-18 | -68.39 | $26.19 | 364600 |
| 2022-04-14 | -66.84 | $26.22 | 246600 |
| 2022-04-13 | -60.62 | $26.34 | 264210 |
| 2022-04-12 | -85.49 | $25.86 | 278212 |
| 2022-04-11 | -91.71 | $25.74 | 260000 |
| 2022-04-08 | -79.02 | $25.89 | 273400 |
| 2022-04-07 | -78.54 | $25.90 | 247634 |
| 2022-04-06 | -74.15 | $25.99 | 542600 |
| 2022-04-05 | -58.05 | $26.32 | 298298 |
| 2022-04-04 | -30.99 | $26.85 | 312800 |
| 2022-04-01 | -27.91 | $26.91 | 444872 |
| 2022-03-31 | -36.28 | $26.73 | 333400 |
| 2022-03-30 | -22.33 | $27.03 | 317600 |
| 2022-03-29 | -2.79 | $27.45 | 369400 |
| 2022-03-28 | -17.22 | $26.85 | 244892 |
| 2022-03-25 | -11.11 | $26.96 | 244462 |
| 2022-03-24 | -24.44 | $26.72 | 280200 |
| 2022-03-23 | -28.26 | $26.51 | 308400 |
| 2022-03-22 | -9.57 | $26.94 | 267800 |
| 2022-03-21 | -11.47 | $26.79 | 267890 |
| 2022-03-18 | -1.47 | $26.87 | 343248 |
| 2022-03-17 | -4.62 | $26.72 | 254654 |
| 2022-03-16 | -21.15 | $26.50 | 328400 |
| 2022-03-15 | -50.48 | $25.89 | 384000 |
| 2022-03-14 | -66.35 | $25.56 | 242232 |
| 2022-03-11 | -52.40 | $25.85 | 411400 |
| 2022-03-10 | -43.98 | $26.07 | 273000 |
| 2022-03-09 | -44.44 | $26.06 | 373800 |
| 2022-03-08 | -69.44 | $25.52 | 355602 |
| 2022-03-07 | -75.00 | $25.40 | 443800 |
| 2022-03-04 | -39.81 | $26.16 | 542600 |
| 2022-03-03 | -22.22 | $26.54 | 353050 |
| 2022-03-02 | -15.28 | $26.69 | 464000 |
| 2022-03-01 | -49.54 | $25.95 | 474080 |
| 2022-02-28 | -22.69 | $26.53 | 487208 |
| 2022-02-25 | -24.54 | $26.49 | 643200 |
| 2022-02-24 | -55.56 | $25.82 | 1.5M |
| 2022-02-23 | -70.70 | $25.50 | 439626 |
| 2022-02-22 | -53.49 | $25.87 | 523628 |
| 2022-02-18 | -37.21 | $26.22 | 376036 |
| 2022-02-17 | -29.77 | $26.38 | 322600 |
| 2022-02-16 | -11.61 | $26.85 | 376800 |
| 2022-02-15 | -20.42 | $26.78 | 397458 |
| 2022-02-14 | -50.76 | $26.16 | 861890 |
| 2022-02-11 | -50.35 | $26.27 | 498800 |
| 2022-02-10 | -49.68 | $26.45 | 458264 |
| 2022-02-09 | -38.85 | $26.79 | 435200 |
| 2022-02-08 | -50.32 | $26.43 | 452000 |
| 2022-02-07 | -63.69 | $26.01 | 366250 |
| 2022-02-04 | -65.29 | $25.96 | 378800 |
| 2022-02-03 | -65.61 | $25.95 | 419200 |
| 2022-02-02 | -58.36 | $26.34 | 450200 |
| 2022-02-01 | -56.37 | $26.41 | 599682 |
| 2022-01-31 | -64.02 | $26.14 | 447400 |
| 2022-01-28 | -78.47 | $25.63 | 1.3M |
| 2022-01-27 | -95.71 | $25.28 | 548058 |
| 2022-01-26 | -84.36 | $25.65 | 557838 |
| 2022-01-25 | -74.54 | $25.97 | 657600 |
| 2022-01-24 | -65.95 | $26.25 | 2.3M |
| 2022-01-21 | -99.62 | $25.81 | 1.9M |
| 2022-01-20 | -98.21 | $26.20 | 459062 |
| 2022-01-19 | -88.89 | $26.72 | 561200 |
| 2022-01-18 | -49.62 | $27.11 | 489800 |
| 2022-01-14 | -28.46 | $27.66 | 381074 |
| 2022-01-13 | -27.69 | $27.68 | 344098 |
| 2022-01-12 | -26.92 | $27.70 | 503600 |
| 2022-01-11 | -25.38 | $27.74 | 1.1M |
| 2022-01-10 | -34.62 | $27.50 | 896600 |
| 2022-01-07 | -29.23 | $27.64 | 491466 |
| 2022-01-06 | -21.92 | $27.83 | 314860 |
| 2022-01-05 | -28.46 | $27.66 | 321200 |
| 2022-01-04 | -3.92 | $28.25 | 289816 |
| 2022-01-03 | -9.50 | $27.99 | 336000 |
| 2021-12-31 | -12.23 | $27.81 | 292692 |
| 2021-12-30 | -13.54 | $27.78 | 271298 |
| 2021-12-29 | -3.76 | $27.85 | 303252 |
| 2021-12-28 | -7.98 | $27.76 | 333252 |
| 2021-12-27 | -4.39 | $27.76 | 364406 |
| 2021-12-23 | -20.98 | $27.42 | 246022 |
| 2021-12-22 | -44.19 | $27.24 | 222600 |
| 2021-12-21 | -56.51 | $26.97 | 427228 |
| 2021-12-20 | -86.22 | $26.19 | 751600 |
| 2021-12-17 | -80.32 | $26.63 | 530078 |
| 2021-12-16 | -80.86 | $26.63 | 553600 |
| 2021-12-15 | -68.06 | $26.98 | 514886 |
| 2021-12-14 | -81.16 | $26.66 | 574800 |
| 2021-12-13 | -74.28 | $26.85 | 351674 |
| 2021-12-10 | -59.78 | $27.25 | 353632 |
| 2021-12-09 | -60.51 | $27.23 | 298262 |
| 2021-12-08 | -46.38 | $27.62 | 286446 |
| 2021-12-07 | -47.10 | $27.60 | 491810 |
| 2021-12-06 | -63.73 | $27.21 | 301606 |
| 2021-12-03 | -84.41 | $26.60 | 338000 |
| 2021-12-02 | -74.24 | $26.90 | 440000 |
| 2021-12-01 | -99.32 | $26.16 | 406294 |
| 2021-11-30 | -95.80 | $26.58 | 542878 |
| 2021-11-29 | -84.04 | $27.30 | 315002 |
| 2021-11-26 | -84.04 | $27.30 | 642400 |
| 2021-11-24 | -40.53 | $28.32 | 287800 |
| 2021-11-23 | -33.01 | $28.41 | 328856 |
| 2021-11-22 | -35.92 | $28.35 | 372400 |
| 2021-11-19 | -45.15 | $28.16 | 364634 |
| 2021-11-18 | -29.61 | $28.48 | 406874 |
| 2021-11-17 | -25.73 | $28.56 | 304872 |
| 2021-11-16 | -12.62 | $28.83 | 241324 |
| 2021-11-15 | -13.11 | $28.82 | 372654 |
| 2021-11-12 | -14.08 | $28.80 | 200606 |
| 2021-11-11 | -16.02 | $28.76 | 229208 |
| 2021-11-10 | -27.18 | $28.53 | 262458 |
| 2021-11-09 | -10.16 | $28.84 | 317204 |
| 2021-11-08 | -8.54 | $28.88 | 436000 |
| 2021-11-05 | -2.16 | $28.89 | 502600 |
| 2021-11-04 | -16.10 | $28.35 | 352486 |
| 2021-11-03 | -6.60 | $28.47 | 446050 |
| 2021-11-02 | -6.18 | $28.01 | 522400 |
| 2021-11-01 | -0.58 | $28.06 | 330080 |
| 2021-10-29 | -32.91 | $27.40 | 224200 |
| 2021-10-28 | -29.11 | $27.46 | 351614 |
| 2021-10-27 | -56.33 | $27.03 | 314482 |
| 2021-10-26 | -20.89 | $27.59 | 298416 |
| 2021-10-25 | -3.95 | $27.80 | 271016 |
| 2021-10-22 | -9.35 | $27.60 | 233826 |
| 2021-10-21 | -6.87 | $27.56 | 245000 |
| 2021-10-20 | -8.27 | $27.54 | 273600 |
| 2021-10-19 | -20.24 | $27.31 | 424428 |
| 2021-10-18 | -17.44 | $27.31 | 257090 |
| 2021-10-15 | -18.36 | $27.27 | 488610 |
| 2021-10-14 | -2.29 | $27.29 | 223694 |
| 2021-10-13 | -21.64 | $26.92 | 235200 |
| 2021-10-12 | -22.22 | $26.91 | 173200 |
| 2021-10-11 | -26.90 | $26.83 | 220400 |
| 2021-10-08 | -16.96 | $27.00 | 206200 |
| 2021-10-07 | -9.94 | $27.12 | 223468 |
| 2021-10-06 | -29.70 | $26.74 | 219848 |
| 2021-10-05 | -20.61 | $26.89 | 297800 |
| 2021-10-04 | -24.24 | $26.83 | 236000 |
| 2021-10-01 | -21.21 | $26.88 | 335600 |
| 2021-09-30 | -57.30 | $26.34 | 238200 |
| 2021-09-29 | -34.27 | $26.75 | 279410 |
| 2021-09-28 | -35.96 | $26.72 | 280018 |
| 2021-09-27 | -15.73 | $27.08 | 292226 |
| 2021-09-24 | -40.45 | $26.64 | 249600 |
| 2021-09-23 | -40.45 | $26.64 | 217020 |
| 2021-09-22 | -66.29 | $26.18 | 214200 |
| 2021-09-21 | -84.27 | $25.86 | 273800 |
| 2021-09-20 | -80.34 | $25.93 | 561628 |
| 2021-09-17 | -61.31 | $26.33 | 219000 |
| 2021-09-16 | -50.00 | $26.46 | 344694 |
| 2021-09-15 | -43.89 | $26.57 | 253424 |
| 2021-09-14 | -60.56 | $26.27 | 265600 |
| 2021-09-13 | -40.56 | $26.63 | 367810 |
| 2021-09-10 | -55.00 | $26.37 | 292200 |
| 2021-09-09 | -38.89 | $26.66 | 235064 |
| 2021-09-08 | -38.33 | $26.67 | 355670 |
| 2021-09-07 | -26.67 | $26.88 | 274694 |
| 2021-09-03 | -14.44 | $27.10 | 223200 |
| 2021-09-02 | -7.22 | $27.23 | 243400 |
| 2021-09-01 | -10.40 | $27.11 | 305292 |
| 2021-08-31 | -16.19 | $27.01 | 274672 |
| 2021-08-30 | -13.29 | $27.06 | 237870 |
| 2021-08-27 | -4.12 | $27.19 | 284200 |
| 2021-08-26 | -33.11 | $26.55 | 299400 |
| 2021-08-25 | -10.81 | $26.88 | 259240 |
| 2021-08-24 | -20.41 | $26.73 | 258404 |
| 2021-08-23 | -40.82 | $26.43 | 334850 |
| 2021-08-20 | -63.27 | $26.10 | 296646 |
| 2021-08-19 | -87.76 | $25.74 | 398446 |
| 2021-08-18 | -86.96 | $26.03 | 307000 |
| 2021-08-17 | -68.70 | $26.24 | 303282 |
| 2021-08-16 | -24.14 | $26.61 | 285456 |
| 2021-08-13 | -13.73 | $26.75 | 330600 |
| 2021-08-12 | -6.86 | $26.89 | 237200 |
| 2021-08-11 | -2.45 | $26.98 | 267600 |
| 2021-08-10 | -14.22 | $26.74 | 242064 |
| 2021-08-09 | -28.92 | $26.44 | 271600 |
| 2021-08-06 | -20.56 | $26.69 | 271848 |
| 2021-08-05 | -33.64 | $26.41 | 274400 |
| 2021-08-04 | -52.80 | $26.00 | 259620 |
| 2021-08-03 | -27.57 | $26.54 | 351000 |
| 2021-08-02 | -38.94 | $26.37 | 244000 |
| 2021-07-30 | -41.47 | $26.50 | 271800 |
| 2021-07-29 | -34.88 | $26.67 | 227600 |
| 2021-07-28 | -45.74 | $26.39 | 219024 |
| 2021-07-27 | -52.71 | $26.21 | 237608 |
| 2021-07-26 | -45.72 | $26.45 | 252000 |
| 2021-07-23 | -55.96 | $26.21 | 255800 |
| 2021-07-22 | -63.54 | $26.00 | 266064 |
| 2021-07-21 | -48.01 | $26.43 | 272838 |
| 2021-07-20 | -63.90 | $25.99 | 379076 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.62
2026-07-17
Close Price
$37.65
Vol: 323938Average Directional Index - Detailed Analysis
Minimum
5.87
Average
19.09
Maximum
48.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.62 | $37.65 | 323938 |
| 2026-07-16 | 11.65 | $37.90 | 380000 |
| 2026-07-15 | 11.69 | $37.56 | 357807 |
| 2026-07-14 | 11.96 | $37.41 | 519723 |
| 2026-07-13 | 12.42 | $37.32 | 416348 |
| 2026-07-10 | 12.93 | $37.43 | 494841 |
| 2026-07-09 | 13.58 | $37.36 | 297100 |
| 2026-07-08 | 14.25 | $36.89 | 377204 |
| 2026-07-07 | 14.66 | $37.28 | 441309 |
| 2026-07-06 | 15.18 | $37.68 | 340900 |
| 2026-07-02 | 15.21 | $37.62 | 382300 |
| 2026-07-01 | 15.24 | $37.92 | 606500 |
| 2026-06-30 | 14.62 | $38.06 | 602200 |
| 2026-06-29 | 14.09 | $37.82 | 643600 |
| 2026-06-26 | 13.79 | $37.74 | 732917 |
| 2026-06-25 | 13.52 | $37.46 | 716151 |
| 2026-06-24 | 13.31 | $37.10 | 716500 |
| 2026-06-23 | 13.41 | $36.81 | 441900 |
| 2026-06-22 | 13.81 | $36.98 | 385011 |
| 2026-06-18 | 13.84 | $36.98 | 345544 |
| 2026-06-17 | 13.94 | $36.44 | 541600 |
| 2026-06-16 | 14.05 | $37.01 | 508009 |
| 2026-06-15 | 13.49 | $37.23 | 496100 |
| 2026-06-12 | 12.64 | $37.21 | 787625 |
| 2026-06-11 | 11.99 | $36.86 | 754986 |
| 2026-06-10 | 11.75 | $35.97 | 612632 |
| 2026-06-09 | 11.73 | $36.27 | 989000 |
| 2026-06-08 | 11.72 | $35.98 | 423331 |
| 2026-06-05 | 12.22 | $35.75 | 483544 |
| 2026-06-04 | 12.75 | $36.49 | 397907 |
| 2026-06-03 | 12.69 | $36.13 | 648300 |
| 2026-06-02 | 12.79 | $36.50 | 594700 |
| 2026-06-01 | 12.83 | $36.12 | 599000 |
| 2026-05-29 | 13.20 | $36.11 | 459304 |
| 2026-05-28 | 13.19 | $36.34 | 390710 |
| 2026-05-27 | 13.19 | $36.28 | 837201 |
| 2026-05-26 | 12.96 | $36.22 | 1.1M |
| 2026-05-22 | 12.94 | $35.70 | 522207 |
| 2026-05-21 | 13.36 | $35.43 | 590330 |
| 2026-05-20 | 14.01 | $35.27 | 601904 |
| 2026-05-19 | 14.52 | $34.61 | 527600 |
| 2026-05-18 | 14.54 | $34.96 | 501979 |
| 2026-05-15 | 14.94 | $34.89 | 567412 |
| 2026-05-14 | 15.33 | $35.44 | 550600 |
| 2026-05-13 | 15.98 | $35.29 | 459401 |
| 2026-05-12 | 16.78 | $35.42 | 39.9M |
| 2026-05-11 | 17.62 | $35.82 | 702265 |
| 2026-05-08 | 17.77 | $36.02 | 775800 |
| 2026-05-07 | 18.00 | $35.83 | 481928 |
| 2026-05-06 | 18.24 | $36.17 | 1.1M |
| 2026-05-05 | 18.26 | $35.83 | 510700 |
| 2026-05-04 | 18.58 | $35.32 | 644224 |
| 2026-05-01 | 19.09 | $35.72 | 795800 |
| 2026-04-30 | 19.19 | $35.61 | 675400 |
| 2026-04-29 | 19.40 | $35.05 | 641102 |
| 2026-04-28 | 19.85 | $35.36 | 550500 |
| 2026-04-27 | 19.91 | $35.56 | 626600 |
| 2026-04-24 | 19.73 | $35.50 | 400700 |
| 2026-04-23 | 19.66 | $35.33 | 653122 |
| 2026-04-22 | 19.67 | $35.36 | 630900 |
| 2026-04-21 | 19.27 | $35.33 | 1.0M |
| 2026-04-20 | 18.85 | $35.65 | 640700 |
| 2026-04-17 | 18.59 | $35.42 | 907608 |
| 2026-04-16 | 18.33 | $34.69 | 628755 |
| 2026-04-15 | 18.76 | $34.54 | 727400 |
| 2026-04-14 | 19.39 | $34.56 | 719900 |
| 2026-04-13 | 20.06 | $34.37 | 834254 |
| 2026-04-10 | 21.01 | $33.98 | 428000 |
| 2026-04-09 | 22.03 | $34.08 | 543700 |
| 2026-04-08 | 23.11 | $33.94 | 703850 |
| 2026-04-07 | 24.18 | $32.97 | 966200 |
| 2026-04-06 | 24.26 | $32.95 | 964200 |
| 2026-04-02 | 24.23 | $32.78 | 941746 |
| 2026-04-01 | 24.19 | $32.63 | 963650 |
| 2026-03-31 | 24.49 | $32.43 | 1.0M |
| 2026-03-30 | 24.52 | $31.61 | 958400 |
| 2026-03-27 | 23.96 | $31.85 | 848749 |
| 2026-03-26 | 23.52 | $32.34 | 770037 |
| 2026-03-25 | 23.43 | $32.79 | 584500 |
| 2026-03-24 | 23.41 | $32.60 | 663116 |
| 2026-03-23 | 23.19 | $32.29 | 904300 |
| 2026-03-20 | 22.95 | $31.65 | 1.4M |
| 2026-03-19 | 22.14 | $32.33 | 994800 |
| 2026-03-18 | 21.50 | $32.20 | 480800 |
| 2026-03-17 | 21.06 | $32.57 | 769100 |
| 2026-03-16 | 20.79 | $32.25 | 487712 |
| 2026-03-13 | 20.28 | $32.01 | 654428 |
| 2026-03-12 | 19.63 | $32.13 | 772893 |
| 2026-03-11 | 19.04 | $32.80 | 803460 |
| 2026-03-10 | 18.71 | $32.93 | 543221 |
| 2026-03-09 | 18.56 | $33.09 | 1.5M |
| 2026-03-06 | 18.04 | $32.94 | 659362 |
| 2026-03-05 | 18.09 | $33.77 | 1.0M |
| 2026-03-04 | 18.79 | $34.37 | 652556 |
| 2026-03-03 | 19.48 | $34.19 | 753738 |
| 2026-03-02 | 20.34 | $34.62 | 623377 |
| 2026-02-27 | 20.52 | $34.41 | 532000 |
| 2026-02-26 | 20.97 | $34.77 | 594709 |
| 2026-02-25 | 21.04 | $34.57 | 492845 |
| 2026-02-24 | 21.38 | $34.42 | 430845 |
| 2026-02-23 | 21.84 | $34.13 | 750900 |
| 2026-02-20 | 22.33 | $34.88 | 817827 |
| 2026-02-19 | 22.10 | $34.63 | 462141 |
| 2026-02-18 | 22.20 | $34.65 | 797209 |
| 2026-02-17 | 22.28 | $34.50 | 627400 |
| 2026-02-13 | 22.65 | $34.58 | 496900 |
| 2026-02-12 | 23.05 | $34.20 | 1.0M |
| 2026-02-11 | 23.47 | $34.87 | 579800 |
| 2026-02-10 | 22.94 | $34.92 | 783280 |
| 2026-02-09 | 21.98 | $34.91 | 679900 |
| 2026-02-06 | 21.07 | $34.82 | 537708 |
| 2026-02-05 | 20.20 | $33.85 | 567200 |
| 2026-02-04 | 19.85 | $34.16 | 1.3M |
| 2026-02-03 | 19.45 | $33.82 | 604723 |
| 2026-02-02 | 19.23 | $33.69 | 699535 |
| 2026-01-30 | 19.28 | $33.35 | 871340 |
| 2026-01-29 | 19.66 | $33.58 | 556810 |
| 2026-01-28 | 19.93 | $33.40 | 736301 |
| 2026-01-27 | 19.94 | $33.63 | 502743 |
| 2026-01-26 | 20.05 | $33.67 | 574410 |
| 2026-01-23 | 20.02 | $33.70 | 596200 |
| 2026-01-22 | 19.90 | $34.20 | 819300 |
| 2026-01-21 | 18.97 | $34.17 | 1.1M |
| 2026-01-20 | 18.20 | $33.36 | 1.1M |
| 2026-01-16 | 17.98 | $33.88 | 759000 |
| 2026-01-15 | 16.81 | $33.98 | 707900 |
| 2026-01-14 | 15.59 | $33.51 | 839800 |
| 2026-01-13 | 14.80 | $33.40 | 765053 |
| 2026-01-12 | 13.76 | $33.38 | 905632 |
| 2026-01-09 | 12.81 | $33.33 | 3.9M |
| 2026-01-08 | 11.83 | $33.04 | 613600 |
| 2026-01-07 | 11.09 | $32.60 | 641600 |
| 2026-01-06 | 10.49 | $32.84 | 1.1M |
| 2026-01-05 | 9.95 | $32.29 | 917220 |
| 2026-01-02 | 9.88 | $31.82 | 1.0M |
| 2025-12-31 | 10.17 | $31.51 | 683020 |
| 2025-12-30 | 10.34 | $31.86 | 529200 |
| 2025-12-29 | 10.70 | $31.93 | 514333 |
| 2025-12-26 | 11.04 | $32.12 | 428709 |
| 2025-12-24 | 11.20 | $32.13 | 495347 |
| 2025-12-23 | 11.36 | $32.02 | 720018 |
| 2025-12-22 | 11.52 | $32.18 | 668744 |
| 2025-12-19 | 11.43 | $32.01 | 634115 |
| 2025-12-18 | 11.66 | $31.93 | 744600 |
| 2025-12-17 | 11.90 | $31.81 | 746839 |
| 2025-12-16 | 12.15 | $31.95 | 922200 |
| 2025-12-15 | 12.47 | $32.15 | 967300 |
| 2025-12-12 | 12.44 | $32.22 | 721400 |
| 2025-12-11 | 12.26 | $32.63 | 801000 |
| 2025-12-10 | 11.83 | $32.32 | 1.0M |
| 2025-12-09 | 11.51 | $31.85 | 645000 |
| 2025-12-08 | 11.77 | $31.69 | 807330 |
| 2025-12-05 | 11.93 | $31.85 | 688700 |
| 2025-12-04 | 11.97 | $31.80 | 516341 |
| 2025-12-03 | 12.10 | $31.83 | 697805 |
| 2025-12-02 | 12.30 | $31.47 | 524510 |
| 2025-12-01 | 12.76 | $31.52 | 664300 |
| 2025-11-28 | 13.25 | $31.63 | 563741 |
| 2025-11-26 | 13.51 | $31.54 | 581732 |
| 2025-11-25 | 13.78 | $31.30 | 834300 |
| 2025-11-24 | 14.48 | $30.57 | 704222 |
| 2025-11-21 | 14.40 | $30.24 | 1.5M |
| 2025-11-20 | 14.00 | $29.34 | 786900 |
| 2025-11-19 | 13.41 | $29.75 | 947120 |
| 2025-11-18 | 13.08 | $29.80 | 1.3M |
| 2025-11-17 | 12.64 | $29.71 | 1.0M |
| 2025-11-14 | 12.32 | $30.37 | 1.1M |
| 2025-11-13 | 12.40 | $30.46 | 1.2M |
| 2025-11-12 | 12.77 | $31.02 | 903600 |
| 2025-11-11 | 12.92 | $30.98 | 683462 |
| 2025-11-10 | 13.31 | $30.88 | 1.0M |
| 2025-11-07 | 13.77 | $30.62 | 1.0M |
| 2025-11-06 | 14.25 | $30.40 | 781773 |
| 2025-11-05 | 14.97 | $30.74 | 826900 |
| 2025-11-04 | 15.75 | $30.33 | 779914 |
| 2025-11-03 | 16.11 | $30.70 | 794021 |
| 2025-10-31 | 16.57 | $30.67 | 1.2M |
| 2025-10-30 | 17.15 | $30.59 | 1.1M |
| 2025-10-29 | 17.94 | $30.86 | 987729 |
| 2025-10-28 | 18.88 | $31.29 | 594200 |
| 2025-10-27 | 19.19 | $31.55 | 655100 |
| 2025-10-24 | 19.20 | $31.51 | 723020 |
| 2025-10-23 | 19.27 | $31.27 | 918311 |
| 2025-10-22 | 19.70 | $30.94 | 1.5M |
| 2025-10-21 | 20.23 | $31.11 | 1.1M |
| 2025-10-20 | 20.58 | $31.03 | 581100 |
| 2025-10-17 | 21.12 | $30.57 | 759100 |
| 2025-10-16 | 22.12 | $30.53 | 784103 |
| 2025-10-15 | 23.18 | $30.93 | 962411 |
| 2025-10-14 | 23.93 | $30.83 | 811834 |
| 2025-10-13 | 25.06 | $30.38 | 649236 |
| 2025-10-10 | 25.86 | $29.85 | 1.0M |
| 2025-10-09 | 26.71 | $30.84 | 605900 |
| 2025-10-08 | 27.42 | $31.23 | 551921 |
| 2025-10-07 | 27.92 | $30.98 | 1.1M |
| 2025-10-06 | 28.45 | $31.36 | 1.1M |
| 2025-10-03 | 28.34 | $31.43 | 860746 |
| 2025-10-02 | 28.13 | $31.27 | 713705 |
| 2025-10-01 | 28.24 | $31.26 | 802200 |
| 2025-09-30 | 28.38 | $31.16 | 1.5M |
| 2025-09-29 | 28.67 | $31.14 | 1.0M |
| 2025-09-26 | 28.75 | $31.23 | 865329 |
| 2025-09-25 | 28.96 | $30.93 | 1.1M |
| 2025-09-24 | 29.44 | $31.14 | 734400 |
| 2025-09-23 | 29.39 | $31.43 | 903241 |
| 2025-09-22 | 28.85 | $31.52 | 1.2M |
| 2025-09-19 | 28.54 | $31.52 | 691810 |
| 2025-09-18 | 28.05 | $31.93 | 1.2M |
| 2025-09-17 | 27.40 | $31.43 | 1.4M |
| 2025-09-16 | 26.72 | $31.41 | 1.3M |
| 2025-09-15 | 26.50 | $31.50 | 1.2M |
| 2025-09-12 | 25.88 | $31.44 | 1.0M |
| 2025-09-11 | 25.24 | $31.86 | 1.2M |
| 2025-09-10 | 24.56 | $31.15 | 1.2M |
| 2025-09-09 | 24.24 | $31.24 | 1.5M |
| 2025-09-08 | 23.74 | $31.54 | 910000 |
| 2025-09-05 | 22.91 | $31.53 | 1.1M |
| 2025-09-04 | 22.03 | $31.38 | 775800 |
| 2025-09-03 | 21.44 | $30.93 | 986626 |
| 2025-09-02 | 21.02 | $30.98 | 928200 |
| 2025-08-29 | 20.71 | $31.17 | 1.1M |
| 2025-08-28 | 19.82 | $31.29 | 3.0M |
| 2025-08-27 | 18.87 | $31.31 | 1.1M |
| 2025-08-26 | 17.91 | $31.07 | 800231 |
| 2025-08-25 | 16.99 | $30.95 | 1.7M |
| 2025-08-22 | 16.06 | $31.19 | 1.8M |
| 2025-08-21 | 15.09 | $30.06 | 707300 |
| 2025-08-20 | 15.02 | $30.11 | 997500 |
| 2025-08-19 | 14.72 | $30.30 | 773931 |
| 2025-08-18 | 14.10 | $30.25 | 1.4M |
| 2025-08-15 | 13.72 | $30.18 | 984100 |
| 2025-08-14 | 13.31 | $30.33 | 950615 |
| 2025-08-13 | 12.94 | $30.70 | 1.5M |
| 2025-08-12 | 12.45 | $30.09 | 959114 |
| 2025-08-11 | 12.52 | $29.24 | 1.3M |
| 2025-08-08 | 13.04 | $29.32 | 1.0M |
| 2025-08-07 | 13.71 | $29.32 | 1.0M |
| 2025-08-06 | 14.41 | $29.35 | 984945 |
| 2025-08-05 | 14.86 | $29.41 | 758539 |
| 2025-08-04 | 15.33 | $29.30 | 1.1M |
| 2025-08-01 | 15.66 | $28.75 | 869636 |
| 2025-07-31 | 15.55 | $29.21 | 1.0M |
| 2025-07-30 | 16.21 | $29.59 | 1.2M |
| 2025-07-29 | 16.87 | $29.85 | 997200 |
| 2025-07-28 | 17.07 | $29.98 | 1.2M |
| 2025-07-25 | 17.07 | $30.02 | 808241 |
| 2025-07-24 | 17.12 | $29.82 | 1.6M |
| 2025-07-23 | 17.06 | $30.20 | 1.1M |
| 2025-07-22 | 16.74 | $29.84 | 1.1M |
| 2025-07-21 | 16.69 | $29.43 | 1.2M |
| 2025-07-18 | 16.85 | $29.45 | 1.2M |
| 2025-07-17 | 17.01 | $29.59 | 986518 |
| 2025-07-16 | 17.33 | $29.31 | 836600 |
| 2025-07-15 | 18.00 | $29.09 | 710540 |
| 2025-07-14 | 18.37 | $29.68 | 932436 |
| 2025-07-11 | 18.18 | $29.65 | 939738 |
| 2025-07-10 | 17.84 | $29.94 | 1.1M |
| 2025-07-09 | 17.36 | $29.70 | 652533 |
| 2025-07-08 | 17.23 | $29.55 | 1.1M |
| 2025-07-07 | 17.12 | $29.29 | 1.0M |
| 2025-07-03 | 16.99 | $29.77 | 966803 |
| 2025-07-02 | 16.17 | $29.58 | 993045 |
| 2025-07-01 | 15.49 | $29.19 | 1.1M |
| 2025-06-30 | 14.85 | $28.65 | 1.1M |
| 2025-06-27 | 14.82 | $28.69 | 910400 |
| 2025-06-26 | 14.80 | $28.61 | 663907 |
| 2025-06-25 | 15.03 | $28.22 | 772500 |
| 2025-06-24 | 15.43 | $28.54 | 803400 |
| 2025-06-23 | 15.68 | $28.28 | 608500 |
| 2025-06-20 | 16.33 | $27.98 | 530823 |
| 2025-06-18 | 16.77 | $27.98 | 646418 |
| 2025-06-17 | 17.23 | $27.88 | 730100 |
| 2025-06-16 | 17.83 | $28.16 | 549600 |
| 2025-06-13 | 18.29 | $27.83 | 630642 |
| 2025-06-12 | 18.95 | $28.33 | 654655 |
| 2025-06-11 | 19.22 | $28.38 | 599200 |
| 2025-06-10 | 19.23 | $28.53 | 697907 |
| 2025-06-09 | 19.15 | $28.39 | 548600 |
| 2025-06-06 | 19.15 | $28.21 | 564934 |
| 2025-06-05 | 19.38 | $27.84 | 795200 |
| 2025-06-04 | 19.81 | $27.86 | 524400 |
| 2025-06-03 | 20.09 | $27.94 | 550706 |
| 2025-06-02 | 20.40 | $27.56 | 608600 |
| 2025-05-30 | 21.05 | $27.61 | 767900 |
| 2025-05-29 | 21.53 | $27.73 | 724300 |
| 2025-05-28 | 21.95 | $27.63 | 916000 |
| 2025-05-27 | 22.31 | $27.97 | 789800 |
| 2025-05-23 | 22.68 | $27.29 | 564500 |
| 2025-05-22 | 23.52 | $27.38 | 863331 |
| 2025-05-21 | 24.15 | $27.40 | 495444 |
| 2025-05-20 | 24.69 | $28.19 | 569300 |
| 2025-05-19 | 24.52 | $28.30 | 607005 |
| 2025-05-16 | 24.36 | $28.44 | 529700 |
| 2025-05-15 | 24.04 | $28.24 | 1.3M |
| 2025-05-14 | 23.82 | $28.08 | 905621 |
| 2025-05-13 | 23.49 | $28.28 | 700140 |
| 2025-05-12 | 22.98 | $28.14 | 3.4M |
| 2025-05-09 | 22.46 | $27.16 | 1.4M |
| 2025-05-08 | 22.46 | $27.17 | 1.0M |
| 2025-05-07 | 22.46 | $26.72 | 550020 |
| 2025-05-06 | 22.78 | $26.66 | 684270 |
| 2025-05-05 | 23.12 | $26.88 | 1.8M |
| 2025-05-02 | 23.24 | $27.04 | 980216 |
| 2025-05-01 | 23.36 | $26.45 | 1.1M |
| 2025-04-30 | 23.73 | $26.26 | 920309 |
| 2025-04-29 | 24.30 | $26.40 | 534308 |
| 2025-04-28 | 24.66 | $26.28 | 1.1M |
| 2025-04-25 | 25.09 | $26.19 | 656235 |
| 2025-04-24 | 25.64 | $26.25 | 667200 |
| 2025-04-23 | 26.22 | $25.74 | 2.7M |
| 2025-04-22 | 26.84 | $25.44 | 31.7M |
| 2025-04-21 | 27.99 | $24.88 | 785100 |
| 2025-04-17 | 29.37 | $25.36 | 612600 |
| 2025-04-16 | 30.49 | $25.14 | 704600 |
| 2025-04-15 | 31.70 | $25.37 | 770815 |
| 2025-04-14 | 32.72 | $25.43 | 902700 |
| 2025-04-11 | 33.86 | $25.15 | 1.2M |
| 2025-04-10 | 35.07 | $24.89 | 1.4M |
| 2025-04-09 | 34.69 | $25.95 | 6.6M |
| 2025-04-08 | 34.30 | $23.85 | 1.8M |
| 2025-04-07 | 32.97 | $24.48 | 4.8M |
| 2025-04-04 | 31.57 | $24.81 | 11.6M |
| 2025-04-03 | 30.34 | $25.93 | 3.5M |
| 2025-04-02 | 29.77 | $27.87 | 605152 |
| 2025-04-01 | 30.05 | $27.48 | 1.4M |
| 2025-03-31 | 29.89 | $27.39 | 1.4M |
| 2025-03-28 | 29.58 | $27.34 | 961800 |
| 2025-03-27 | 29.48 | $27.88 | 1.1M |
| 2025-03-26 | 29.90 | $27.98 | 639721 |
| 2025-03-25 | 30.45 | $28.14 | 777600 |
| 2025-03-24 | 31.21 | $28.31 | 661500 |
| 2025-03-21 | 31.97 | $27.67 | 680879 |
| 2025-03-20 | 31.92 | $27.87 | 730137 |
| 2025-03-19 | 32.20 | $28.04 | 1.3M |
| 2025-03-18 | 32.48 | $27.66 | 996500 |
| 2025-03-17 | 32.06 | $27.84 | 832930 |
| 2025-03-14 | 31.62 | $27.50 | 819642 |
| 2025-03-13 | 30.37 | $26.85 | 1.2M |
| 2025-03-12 | 28.75 | $27.26 | 1.1M |
| 2025-03-11 | 27.26 | $27.29 | 1.4M |
| 2025-03-10 | 25.68 | $27.49 | 1.2M |
| 2025-03-07 | 24.13 | $28.12 | 788400 |
| 2025-03-06 | 22.68 | $27.94 | 1.2M |
| 2025-03-05 | 21.30 | $28.33 | 837847 |
| 2025-03-04 | 19.88 | $28.05 | 2.7M |
| 2025-03-03 | 18.38 | $28.50 | 873570 |
| 2025-02-28 | 17.21 | $29.12 | 866158 |
| 2025-02-27 | 16.30 | $28.85 | 823424 |
| 2025-02-26 | 15.45 | $29.20 | 632034 |
| 2025-02-25 | 14.83 | $29.21 | 869100 |
| 2025-02-24 | 14.00 | $29.22 | 1.2M |
| 2025-02-21 | 13.19 | $29.29 | 735058 |
| 2025-02-20 | 12.44 | $29.98 | 494300 |
| 2025-02-19 | 12.28 | $30.27 | 584191 |
| 2025-02-18 | 12.48 | $30.39 | 626143 |
| 2025-02-14 | 12.77 | $30.17 | 751300 |
| 2025-02-13 | 13.06 | $30.22 | 1.1M |
| 2025-02-12 | 13.07 | $29.91 | 690842 |
| 2025-02-11 | 12.74 | $30.27 | 445700 |
| 2025-02-10 | 12.66 | $30.29 | 510803 |
| 2025-02-07 | 12.76 | $30.24 | 768820 |
| 2025-02-06 | 12.87 | $30.57 | 482900 |
| 2025-02-05 | 13.21 | $30.54 | 465106 |
| 2025-02-04 | 13.36 | $30.29 | 830500 |
| 2025-02-03 | 13.17 | $30.03 | 894800 |
| 2025-01-31 | 12.93 | $30.48 | 604135 |
| 2025-01-30 | 13.45 | $30.76 | 504322 |
| 2025-01-29 | 14.13 | $30.41 | 756300 |
| 2025-01-28 | 14.63 | $30.54 | 503000 |
| 2025-01-27 | 15.40 | $30.59 | 670233 |
| 2025-01-24 | 16.19 | $30.71 | 694644 |
| 2025-01-23 | 16.79 | $30.74 | 597300 |
| 2025-01-22 | 17.45 | $30.71 | 573536 |
| 2025-01-21 | 17.94 | $30.99 | 584219 |
| 2025-01-17 | 18.40 | $30.50 | 511411 |
| 2025-01-16 | 19.28 | $30.32 | 593231 |
| 2025-01-15 | 20.14 | $30.19 | 508992 |
| 2025-01-14 | 21.09 | $29.73 | 456400 |
| 2025-01-13 | 21.26 | $29.32 | 655866 |
| 2025-01-10 | 20.82 | $29.16 | 924800 |
| 2025-01-08 | 20.44 | $29.66 | 694600 |
| 2025-01-07 | 20.30 | $29.67 | 685400 |
| 2025-01-06 | 20.34 | $29.93 | 813158 |
| 2025-01-03 | 20.79 | $29.91 | 521800 |
| 2025-01-02 | 20.74 | $29.57 | 710100 |
| 2024-12-31 | 20.70 | $29.70 | 572400 |
| 2024-12-30 | 20.65 | $29.58 | 765193 |
| 2024-12-27 | 20.31 | $29.79 | 564700 |
| 2024-12-26 | 20.23 | $30.13 | 393300 |
| 2024-12-24 | 20.32 | $29.97 | 348200 |
| 2024-12-23 | 20.14 | $29.72 | 655400 |
| 2024-12-20 | 19.62 | $29.78 | 709946 |
| 2024-12-19 | 19.08 | $29.53 | 932745 |
| 2024-12-18 | 18.57 | $29.62 | 780327 |
| 2024-12-17 | 18.04 | $30.86 | 597400 |
| 2024-12-16 | 18.78 | $31.23 | 799529 |
| 2024-12-13 | 19.58 | $31.20 | 533839 |
| 2024-12-12 | 20.42 | $31.41 | 518300 |
| 2024-12-11 | 20.85 | $31.68 | 747712 |
| 2024-12-10 | 21.02 | $31.65 | 590427 |
| 2024-12-09 | 21.20 | $31.79 | 596807 |
| 2024-12-06 | 21.01 | $31.87 | 547850 |
| 2024-12-05 | 20.85 | $31.89 | 434736 |
| 2024-12-04 | 20.58 | $32.24 | 462200 |
| 2024-12-03 | 20.11 | $32.10 | 600500 |
| 2024-12-02 | 19.61 | $32.24 | 616500 |
| 2024-11-29 | 19.06 | $32.22 | 430117 |
| 2024-11-27 | 18.22 | $32.19 | 414700 |
| 2024-11-26 | 17.34 | $32.18 | 545431 |
| 2024-11-25 | 16.55 | $32.42 | 621815 |
| 2024-11-22 | 15.55 | $31.86 | 480835 |
| 2024-11-21 | 15.04 | $31.38 | 991539 |
| 2024-11-20 | 14.87 | $30.94 | 569016 |
| 2024-11-19 | 15.19 | $30.88 | 535322 |
| 2024-11-18 | 15.58 | $30.84 | 1.0M |
| 2024-11-15 | 15.64 | $30.77 | 654529 |
| 2024-11-14 | 15.70 | $31.05 | 545344 |
| 2024-11-13 | 15.42 | $31.33 | 622939 |
| 2024-11-12 | 14.68 | $31.53 | 507918 |
| 2024-11-11 | 13.74 | $31.96 | 578220 |
| 2024-11-08 | 12.19 | $31.58 | 625900 |
| 2024-11-07 | 10.85 | $31.44 | 604830 |
| 2024-11-06 | 9.43 | $31.50 | 904700 |
| 2024-11-05 | 8.02 | $29.96 | 637226 |
| 2024-11-04 | 7.99 | $29.48 | 445600 |
| 2024-11-01 | 8.32 | $29.35 | 456707 |
| 2024-10-31 | 8.72 | $29.28 | 314786 |
| 2024-10-30 | 9.14 | $29.75 | 435900 |
| 2024-10-29 | 9.11 | $29.76 | 369800 |
| 2024-10-28 | 9.53 | $29.84 | 438800 |
| 2024-10-25 | 9.88 | $29.44 | 406800 |
| 2024-10-24 | 10.37 | $29.54 | 366746 |
| 2024-10-23 | 10.71 | $29.43 | 582100 |
| 2024-10-22 | 11.07 | $29.66 | 373600 |
| 2024-10-21 | 11.43 | $29.81 | 449100 |
| 2024-10-18 | 11.51 | $30.25 | 408600 |
| 2024-10-17 | 10.88 | $30.33 | 488646 |
| 2024-10-16 | 10.23 | $30.35 | 510052 |
| 2024-10-15 | 9.54 | $29.96 | 522600 |
| 2024-10-14 | 8.95 | $29.91 | 244249 |
| 2024-10-11 | 8.68 | $29.74 | 338144 |
| 2024-10-10 | 8.61 | $29.26 | 423400 |
| 2024-10-09 | 9.03 | $29.40 | 388652 |
| 2024-10-08 | 9.25 | $29.29 | 371648 |
| 2024-10-07 | 9.72 | $29.35 | 533200 |
| 2024-10-04 | 10.21 | $29.55 | 372400 |
| 2024-10-03 | 10.49 | $29.19 | 364262 |
| 2024-10-02 | 10.88 | $29.39 | 364000 |
| 2024-10-01 | 11.32 | $29.45 | 594222 |
| 2024-09-30 | 11.79 | $29.79 | 509800 |
| 2024-09-27 | 11.96 | $29.73 | 372400 |
| 2024-09-26 | 11.96 | $29.55 | 457690 |
| 2024-09-25 | 12.20 | $29.36 | 572094 |
| 2024-09-24 | 12.52 | $29.82 | 520800 |
| 2024-09-23 | 12.35 | $29.75 | 387200 |
| 2024-09-20 | 12.17 | $29.71 | 564000 |
| 2024-09-19 | 11.92 | $30.01 | 397800 |
| 2024-09-18 | 11.59 | $29.49 | 460002 |
| 2024-09-17 | 11.25 | $29.48 | 420224 |
| 2024-09-16 | 11.20 | $29.28 | 390600 |
| 2024-09-13 | 11.54 | $29.08 | 397022 |
| 2024-09-12 | 12.11 | $28.46 | 399450 |
| 2024-09-11 | 12.18 | $28.10 | 449282 |
| 2024-09-10 | 11.73 | $28.07 | 504410 |
| 2024-09-09 | 11.51 | $28.11 | 520600 |
| 2024-09-06 | 11.56 | $28.12 | 498200 |
| 2024-09-05 | 11.61 | $28.57 | 387096 |
| 2024-09-04 | 12.09 | $28.61 | 368000 |
| 2024-09-03 | 12.72 | $28.70 | 528000 |
| 2024-08-30 | 13.29 | $29.45 | 299026 |
| 2024-08-29 | 13.36 | $29.27 | 373848 |
| 2024-08-28 | 13.41 | $29.17 | 357800 |
| 2024-08-27 | 13.66 | $29.34 | 449800 |
| 2024-08-26 | 13.77 | $29.43 | 399000 |
| 2024-08-23 | 13.55 | $29.50 | 567888 |
| 2024-08-22 | 13.45 | $28.67 | 388272 |
| 2024-08-21 | 13.91 | $28.84 | 421200 |
| 2024-08-20 | 14.51 | $28.55 | 471400 |
| 2024-08-19 | 15.18 | $28.86 | 573600 |
| 2024-08-16 | 15.75 | $28.60 | 488200 |
| 2024-08-15 | 16.51 | $28.50 | 482006 |
| 2024-08-14 | 17.37 | $27.89 | 613052 |
| 2024-08-13 | 17.71 | $27.99 | 397400 |
| 2024-08-12 | 18.03 | $27.51 | 438800 |
| 2024-08-09 | 18.19 | $27.82 | 364800 |
| 2024-08-08 | 18.54 | $27.87 | 718400 |
| 2024-08-07 | 18.91 | $27.27 | 460800 |
| 2024-08-06 | 19.30 | $27.62 | 671200 |
| 2024-08-05 | 19.67 | $27.37 | 1.0M |
| 2024-08-02 | 19.81 | $28.20 | 861640 |
| 2024-08-01 | 20.81 | $29.08 | 725292 |
| 2024-07-31 | 20.89 | $29.97 | 626484 |
| 2024-07-30 | 19.82 | $29.80 | 608270 |
| 2024-07-29 | 19.08 | $29.69 | 542034 |
| 2024-07-26 | 18.31 | $29.86 | 478634 |
| 2024-07-25 | 17.57 | $29.39 | 760600 |
| 2024-07-24 | 16.87 | $29.06 | 734084 |
| 2024-07-23 | 16.19 | $29.64 | 629200 |
| 2024-07-22 | 15.14 | $29.43 | 734870 |
| 2024-07-19 | 14.25 | $29.00 | 243892 |
| 2024-07-18 | 13.48 | $29.16 | 532200 |
| 2024-07-17 | 12.47 | $29.56 | 701620 |
| 2024-07-16 | 10.72 | $29.78 | 789466 |
| 2024-07-15 | 9.00 | $28.89 | 656462 |
| 2024-07-12 | 7.69 | $28.48 | 1.5M |
| 2024-07-11 | 6.63 | $28.25 | 759498 |
| 2024-07-10 | 5.87 | $27.42 | 502000 |
| 2024-07-09 | 6.09 | $27.13 | 514638 |
| 2024-07-08 | 6.34 | $27.30 | 432200 |
| 2024-07-05 | 6.51 | $27.15 | 416800 |
| 2024-07-03 | 6.81 | $27.35 | 363888 |
| 2024-07-02 | 6.79 | $27.33 | 556250 |
| 2024-07-01 | 6.96 | $27.19 | 877800 |
| 2024-06-28 | 7.15 | $27.46 | 491282 |
| 2024-06-27 | 7.15 | $27.24 | 458298 |
| 2024-06-26 | 7.48 | $27.13 | 521600 |
| 2024-06-25 | 7.69 | $27.27 | 977252 |
| 2024-06-24 | 8.03 | $27.46 | 641600 |
| 2024-06-21 | 8.12 | $27.33 | 505408 |
| 2024-06-20 | 8.49 | $27.30 | 537880 |
| 2024-06-18 | 8.87 | $27.39 | 578000 |
| 2024-06-17 | 9.32 | $27.29 | 535072 |
| 2024-06-14 | 9.67 | $27.07 | 714832 |
| 2024-06-13 | 9.91 | $27.41 | 537400 |
| 2024-06-12 | 10.29 | $27.69 | 733400 |
| 2024-06-11 | 10.23 | $27.33 | 501000 |
| 2024-06-10 | 10.38 | $27.45 | 497800 |
| 2024-06-07 | 10.66 | $27.46 | 652000 |
| 2024-06-06 | 11.14 | $27.83 | 392400 |
| 2024-06-05 | 11.17 | $27.92 | 470220 |
| 2024-06-04 | 11.21 | $27.63 | 576000 |
| 2024-06-03 | 11.33 | $28.03 | 499000 |
| 2024-05-31 | 11.14 | $28.11 | 705872 |
| 2024-05-30 | 11.24 | $27.81 | 560000 |
| 2024-05-29 | 11.70 | $27.49 | 459400 |
| 2024-05-28 | 12.03 | $27.87 | 492754 |
| 2024-05-24 | 12.52 | $27.93 | 428400 |
| 2024-05-23 | 13.11 | $27.68 | 486800 |
| 2024-05-22 | 13.74 | $28.15 | 463400 |
| 2024-05-21 | 13.89 | $28.36 | 445382 |
| 2024-05-20 | 13.55 | $28.40 | 487690 |
| 2024-05-17 | 13.03 | $28.42 | 471426 |
| 2024-05-16 | 12.59 | $28.44 | 452600 |
| 2024-05-15 | 11.99 | $28.61 | 532698 |
| 2024-05-14 | 11.26 | $28.49 | 467200 |
| 2024-05-13 | 10.65 | $28.18 | 546426 |
| 2024-05-10 | 10.23 | $28.02 | 540868 |
| 2024-05-09 | 10.01 | $28.13 | 643200 |
| 2024-05-08 | 9.88 | $27.79 | 406000 |
| 2024-05-07 | 10.11 | $27.88 | 560800 |
| 2024-05-06 | 10.02 | $27.87 | 1.3M |
| 2024-05-03 | 10.10 | $27.57 | 500600 |
| 2024-05-02 | 10.27 | $27.34 | 458000 |
| 2024-05-01 | 10.58 | $26.88 | 715400 |
| 2024-04-30 | 10.91 | $26.86 | 476484 |
| 2024-04-29 | 11.05 | $27.37 | 434600 |
| 2024-04-26 | 11.54 | $27.23 | 483898 |
| 2024-04-25 | 12.07 | $27.09 | 414664 |
| 2024-04-24 | 12.38 | $27.24 | 367858 |
| 2024-04-23 | 12.97 | $27.34 | 542000 |
| 2024-04-22 | 13.59 | $26.89 | 596802 |
| 2024-04-19 | 13.83 | $26.64 | 575000 |
| 2024-04-18 | 13.60 | $26.48 | 688278 |
| 2024-04-17 | 13.36 | $26.41 | 433600 |
| 2024-04-16 | 13.14 | $26.61 | 1.2M |
| 2024-04-15 | 12.79 | $26.78 | 695400 |
| 2024-04-12 | 12.66 | $27.07 | 598276 |
| 2024-04-11 | 12.87 | $27.52 | 580200 |
| 2024-04-10 | 13.43 | $27.35 | 597600 |
| 2024-04-09 | 14.03 | $28.14 | 502200 |
| 2024-04-08 | 13.89 | $28.05 | 481056 |
| 2024-04-05 | 13.89 | $27.83 | 1.0M |
| 2024-04-04 | 14.10 | $27.71 | 563800 |
| 2024-04-03 | 14.27 | $27.94 | 511200 |
| 2024-04-02 | 14.77 | $27.81 | 572666 |
| 2024-04-01 | 15.37 | $28.22 | 779600 |
| 2024-03-28 | 15.17 | $28.52 | 786800 |
| 2024-03-27 | 14.61 | $28.40 | 690000 |
| 2024-03-26 | 14.30 | $27.83 | 674200 |
| 2024-03-25 | 14.39 | $27.87 | 591400 |
| 2024-03-22 | 14.37 | $27.87 | 622800 |
| 2024-03-21 | 14.35 | $28.19 | 706414 |
| 2024-03-20 | 14.11 | $27.89 | 620236 |
| 2024-03-19 | 14.16 | $27.48 | 539628 |
| 2024-03-18 | 14.84 | $27.32 | 532400 |
| 2024-03-15 | 15.44 | $27.41 | 638848 |
| 2024-03-14 | 16.08 | $27.39 | 1.4M |
| 2024-03-13 | 16.75 | $27.85 | 879600 |
| 2024-03-12 | 16.58 | $27.78 | 820200 |
| 2024-03-11 | 16.52 | $27.80 | 509658 |
| 2024-03-08 | 16.37 | $27.93 | 483800 |
| 2024-03-07 | 15.94 | $27.93 | 494400 |
| 2024-03-06 | 15.77 | $27.74 | 495200 |
| 2024-03-05 | 15.86 | $27.63 | 434836 |
| 2024-03-04 | 16.00 | $27.75 | 660600 |
| 2024-03-01 | 15.86 | $27.76 | 482468 |
| 2024-02-29 | 15.88 | $27.62 | 546600 |
| 2024-02-28 | 15.87 | $27.36 | 387400 |
| 2024-02-27 | 16.16 | $27.51 | 519444 |
| 2024-02-26 | 16.25 | $27.33 | 626476 |
| 2024-02-23 | 16.41 | $27.35 | 582600 |
| 2024-02-22 | 16.60 | $27.30 | 549200 |
| 2024-02-21 | 16.93 | $27.14 | 544966 |
| 2024-02-20 | 17.47 | $27.15 | 723000 |
| 2024-02-16 | 17.87 | $27.43 | 621808 |
| 2024-02-15 | 17.91 | $27.79 | 703034 |
| 2024-02-14 | 17.94 | $27.13 | 518898 |
| 2024-02-13 | 18.54 | $26.64 | 760298 |
| 2024-02-12 | 19.49 | $27.58 | 670082 |
| 2024-02-09 | 19.40 | $27.17 | 610200 |
| 2024-02-08 | 19.85 | $26.93 | 746240 |
| 2024-02-07 | 20.64 | $26.62 | 951216 |
| 2024-02-06 | 21.67 | $26.60 | 592800 |
| 2024-02-05 | 22.64 | $26.41 | 802600 |
| 2024-02-02 | 23.58 | $26.82 | 1.0M |
| 2024-02-01 | 24.71 | $26.94 | 625800 |
| 2024-01-31 | 25.91 | $26.58 | 2.0M |
| 2024-01-30 | 26.93 | $27.23 | 717800 |
| 2024-01-29 | 27.05 | $27.40 | 822800 |
| 2024-01-26 | 27.18 | $27.09 | 523630 |
| 2024-01-25 | 27.44 | $27.06 | 548296 |
| 2024-01-24 | 27.79 | $26.84 | 628404 |
| 2024-01-23 | 28.15 | $27.04 | 614200 |
| 2024-01-22 | 28.30 | $27.14 | 773400 |
| 2024-01-19 | 28.64 | $26.67 | 559400 |
| 2024-01-18 | 29.47 | $26.39 | 730000 |
| 2024-01-17 | 30.70 | $26.18 | 965268 |
| 2024-01-16 | 32.16 | $26.43 | 770600 |
| 2024-01-12 | 33.22 | $26.70 | 780800 |
| 2024-01-11 | 33.88 | $26.74 | 841802 |
| 2024-01-10 | 34.92 | $26.89 | 651872 |
| 2024-01-09 | 35.69 | $26.78 | 739430 |
| 2024-01-08 | 36.55 | $27.08 | 693630 |
| 2024-01-05 | 37.46 | $26.68 | 669672 |
| 2024-01-04 | 38.49 | $26.73 | 1.1M |
| 2024-01-03 | 39.35 | $26.80 | 772244 |
| 2024-01-02 | 40.17 | $27.55 | 671858 |
| 2023-12-29 | 39.99 | $27.68 | 473000 |
| 2023-12-28 | 39.34 | $28.02 | 560600 |
| 2023-12-27 | 38.10 | $28.06 | 580696 |
| 2023-12-26 | 36.76 | $28.00 | 700016 |
| 2023-12-22 | 35.37 | $27.73 | 785112 |
| 2023-12-21 | 33.99 | $27.58 | 739600 |
| 2023-12-20 | 32.70 | $27.15 | 971476 |
| 2023-12-19 | 31.33 | $27.62 | 859448 |
| 2023-12-18 | 30.01 | $27.11 | 831634 |
| 2023-12-15 | 28.80 | $27.09 | 970000 |
| 2023-12-14 | 27.53 | $27.38 | 747200 |
| 2023-12-13 | 26.08 | $26.68 | 894450 |
| 2023-12-12 | 25.06 | $25.86 | 704000 |
| 2023-12-11 | 24.59 | $25.94 | 700200 |
| 2023-12-08 | 24.00 | $25.81 | 779006 |
| 2023-12-07 | 23.43 | $25.66 | 772800 |
| 2023-12-06 | 23.04 | $25.43 | 931400 |
| 2023-12-05 | 22.56 | $25.60 | 679258 |
| 2023-12-04 | 21.83 | $25.98 | 1.2M |
| 2023-12-01 | 20.93 | $25.71 | 702082 |
| 2023-11-30 | 20.18 | $24.99 | 1.1M |
| 2023-11-29 | 20.03 | $24.92 | 651040 |
| 2023-11-28 | 19.75 | $24.77 | 679636 |
| 2023-11-27 | 19.81 | $24.83 | 504496 |
| 2023-11-24 | 19.90 | $24.90 | 341800 |
| 2023-11-22 | 19.84 | $24.78 | 629800 |
| 2023-11-21 | 19.79 | $24.66 | 809800 |
| 2023-11-20 | 19.86 | $24.88 | 560400 |
| 2023-11-17 | 19.88 | $24.79 | 1.1M |
| 2023-11-16 | 20.00 | $24.54 | 626284 |
| 2023-11-15 | 20.13 | $24.87 | 657878 |
| 2023-11-14 | 19.81 | $24.77 | 773000 |
| 2023-11-13 | 19.82 | $23.57 | 948200 |
| 2023-11-10 | 20.57 | $23.65 | 837800 |
| 2023-11-09 | 21.36 | $23.37 | 662400 |
| 2023-11-08 | 22.19 | $23.68 | 691000 |
| 2023-11-07 | 23.33 | $23.84 | 716010 |
| 2023-11-06 | 24.32 | $23.97 | 531472 |
| 2023-11-03 | 25.22 | $24.24 | 550800 |
| 2023-11-02 | 26.00 | $23.62 | 938800 |
| 2023-11-01 | 26.93 | $22.97 | 664490 |
| 2023-10-31 | 26.75 | $22.88 | 1.6M |
| 2023-10-30 | 26.39 | $22.70 | 828200 |
| 2023-10-27 | 25.92 | $22.49 | 1.1M |
| 2023-10-26 | 25.37 | $22.78 | 851204 |
| 2023-10-25 | 24.99 | $22.66 | 2.0M |
| 2023-10-24 | 24.48 | $23.03 | 700442 |
| 2023-10-23 | 24.19 | $22.88 | 1.1M |
| 2023-10-20 | 23.89 | $23.09 | 719200 |
| 2023-10-19 | 23.79 | $23.39 | 708480 |
| 2023-10-18 | 23.94 | $23.72 | 517074 |
| 2023-10-17 | 24.53 | $24.23 | 535846 |
| 2023-10-16 | 25.31 | $23.95 | 572800 |
| 2023-10-13 | 25.40 | $23.54 | 473200 |
| 2023-10-12 | 25.29 | $23.80 | 563014 |
| 2023-10-11 | 25.36 | $24.25 | 322000 |
| 2023-10-10 | 25.96 | $24.18 | 380000 |
| 2023-10-09 | 26.49 | $23.88 | 544400 |
| 2023-10-06 | 26.36 | $23.74 | 558000 |
| 2023-10-05 | 25.96 | $23.55 | 457400 |
| 2023-10-04 | 25.07 | $23.58 | 692404 |
| 2023-10-03 | 24.11 | $23.51 | 857000 |
| 2023-10-02 | 23.22 | $23.95 | 644600 |
| 2023-09-29 | 22.68 | $24.25 | 478400 |
| 2023-09-28 | 22.56 | $24.31 | 422800 |
| 2023-09-27 | 22.21 | $24.06 | 544000 |
| 2023-09-26 | 21.29 | $23.88 | 1.1M |
| 2023-09-25 | 20.33 | $24.29 | 711862 |
| 2023-09-22 | 19.44 | $24.17 | 526200 |
| 2023-09-21 | 18.68 | $24.23 | 1.0M |
| 2023-09-20 | 17.96 | $24.60 | 487200 |
| 2023-09-19 | 17.63 | $24.82 | 511400 |
| 2023-09-18 | 17.47 | $24.86 | 534480 |
| 2023-09-15 | 17.47 | $25.01 | 503062 |
| 2023-09-14 | 17.54 | $25.25 | 457800 |
| 2023-09-13 | 17.74 | $24.78 | 393000 |
| 2023-09-12 | 17.42 | $24.96 | 349200 |
| 2023-09-11 | 17.31 | $24.98 | 473294 |
| 2023-09-08 | 17.27 | $24.93 | 347400 |
| 2023-09-07 | 17.02 | $24.98 | 589800 |
| 2023-09-06 | 16.80 | $25.22 | 392066 |
| 2023-09-05 | 16.79 | $25.31 | 781200 |
| 2023-09-01 | 17.11 | $25.97 | 596472 |
| 2023-08-31 | 17.71 | $25.65 | 412600 |
| 2023-08-30 | 18.59 | $25.74 | 436600 |
| 2023-08-29 | 19.43 | $25.62 | 426200 |
| 2023-08-28 | 19.99 | $25.28 | 447204 |
| 2023-08-25 | 20.16 | $25.01 | 429216 |
| 2023-08-24 | 19.82 | $25.01 | 447008 |
| 2023-08-23 | 19.75 | $25.23 | 535600 |
| 2023-08-22 | 19.39 | $24.96 | 317800 |
| 2023-08-21 | 18.81 | $25.05 | 390600 |
| 2023-08-18 | 18.22 | $25.16 | 404006 |
| 2023-08-17 | 17.60 | $25.02 | 362400 |
| 2023-08-16 | 17.20 | $25.26 | 478400 |
| 2023-08-15 | 17.08 | $25.57 | 360718 |
| 2023-08-14 | 17.42 | $25.94 | 728800 |
| 2023-08-11 | 18.00 | $26.02 | 337400 |
| 2023-08-10 | 18.90 | $26.04 | 577600 |
| 2023-08-09 | 19.85 | $26.15 | 576600 |
| 2023-08-08 | 20.61 | $26.36 | 411800 |
| 2023-08-07 | 21.42 | $26.56 | 356686 |
| 2023-08-04 | 21.68 | $26.36 | 494208 |
| 2023-08-03 | 21.95 | $26.34 | 533000 |
| 2023-08-02 | 22.45 | $26.38 | 1.4M |
| 2023-08-01 | 22.71 | $26.73 | 415420 |
| 2023-07-31 | 22.55 | $26.79 | 470000 |
| 2023-07-28 | 22.16 | $26.55 | 370400 |
| 2023-07-27 | 21.96 | $26.33 | 461800 |
| 2023-07-26 | 21.74 | $26.64 | 354400 |
| 2023-07-25 | 21.22 | $26.41 | 512234 |
| 2023-07-24 | 20.85 | $26.42 | 396876 |
| 2023-07-21 | 20.50 | $26.27 | 477806 |
| 2023-07-20 | 20.14 | $26.41 | 389032 |
| 2023-07-19 | 19.74 | $26.57 | 449000 |
| 2023-07-18 | 19.10 | $26.37 | 457800 |
| 2023-07-17 | 18.59 | $26.02 | 467220 |
| 2023-07-14 | 18.34 | $25.86 | 445600 |
| 2023-07-13 | 18.07 | $26.09 | 672084 |
| 2023-07-12 | 17.45 | $25.93 | 528200 |
| 2023-07-11 | 16.83 | $25.70 | 388276 |
| 2023-07-10 | 16.49 | $25.39 | 449408 |
| 2023-07-07 | 16.40 | $25.11 | 338400 |
| 2023-07-06 | 16.46 | $24.77 | 448600 |
| 2023-07-05 | 17.01 | $25.10 | 430732 |
| 2023-07-03 | 16.75 | $25.42 | 379616 |
| 2023-06-30 | 16.17 | $25.23 | 388200 |
| 2023-06-29 | 15.59 | $25.16 | 431000 |
| 2023-06-28 | 15.22 | $24.77 | 360038 |
| 2023-06-27 | 15.27 | $24.74 | 648008 |
| 2023-06-26 | 15.32 | $24.34 | 400022 |
| 2023-06-23 | 15.77 | $24.14 | 501898 |
| 2023-06-22 | 16.37 | $24.51 | 383800 |
| 2023-06-21 | 16.56 | $24.71 | 407804 |
| 2023-06-20 | 16.47 | $24.85 | 407878 |
| 2023-06-16 | 16.11 | $25.04 | 374990 |
| 2023-06-15 | 15.44 | $25.16 | 525670 |
| 2023-06-14 | 14.83 | $24.95 | 548600 |
| 2023-06-13 | 14.19 | $25.16 | 437400 |
| 2023-06-12 | 13.23 | $24.92 | 354800 |
| 2023-06-09 | 12.51 | $24.77 | 381286 |
| 2023-06-08 | 11.69 | $24.97 | 310486 |
| 2023-06-07 | 10.72 | $25.10 | 426430 |
| 2023-06-06 | 9.71 | $24.55 | 675486 |
| 2023-06-05 | 9.08 | $23.89 | 407240 |
| 2023-06-02 | 8.81 | $24.29 | 435082 |
| 2023-06-01 | 8.53 | $23.36 | 414000 |
| 2023-05-31 | 8.63 | $23.12 | 495800 |
| 2023-05-30 | 8.64 | $23.46 | 436800 |
| 2023-05-26 | 8.99 | $23.55 | 412200 |
| 2023-05-25 | 9.46 | $23.28 | 480882 |
| 2023-05-24 | 9.75 | $23.38 | 441400 |
| 2023-05-23 | 10.16 | $23.66 | 529830 |
| 2023-05-22 | 10.10 | $23.77 | 461054 |
| 2023-05-19 | 10.22 | $23.60 | 897516 |
| 2023-05-18 | 10.35 | $23.76 | 346600 |
| 2023-05-17 | 10.64 | $23.59 | 457042 |
| 2023-05-16 | 11.19 | $23.06 | 748400 |
| 2023-05-15 | 11.32 | $23.41 | 409632 |
| 2023-05-12 | 11.65 | $23.14 | 311434 |
| 2023-05-11 | 11.79 | $23.20 | 659070 |
| 2023-05-10 | 11.80 | $23.35 | 316622 |
| 2023-05-09 | 11.83 | $23.34 | 348826 |
| 2023-05-08 | 11.61 | $23.48 | 316652 |
| 2023-05-05 | 11.56 | $23.52 | 373600 |
| 2023-05-04 | 11.41 | $23.03 | 869634 |
| 2023-05-03 | 10.70 | $23.37 | 326800 |
| 2023-05-02 | 10.44 | $23.41 | 580800 |
| 2023-05-01 | 10.11 | $23.84 | 539658 |
| 2023-04-28 | 10.60 | $23.88 | 445864 |
| 2023-04-27 | 10.88 | $23.61 | 423000 |
| 2023-04-26 | 10.70 | $23.22 | 779400 |
| 2023-04-25 | 10.28 | $23.43 | 491666 |
| 2023-04-24 | 10.16 | $24.01 | 300200 |
| 2023-04-21 | 10.69 | $24.00 | 1.7M |
| 2023-04-20 | 11.20 | $24.05 | 351052 |
| 2023-04-19 | 11.71 | $24.19 | 347600 |
| 2023-04-18 | 12.24 | $24.12 | 440896 |
| 2023-04-17 | 12.73 | $24.18 | 376256 |
| 2023-04-14 | 13.38 | $23.99 | 479200 |
| 2023-04-13 | 14.08 | $24.17 | 378600 |
| 2023-04-12 | 14.81 | $23.97 | 499200 |
| 2023-04-11 | 15.57 | $24.15 | 554682 |
| 2023-04-10 | 16.27 | $23.95 | 637400 |
| 2023-04-06 | 16.64 | $23.65 | 499800 |
| 2023-04-05 | 16.77 | $23.64 | 442600 |
| 2023-04-04 | 16.92 | $23.88 | 410242 |
| 2023-04-03 | 17.29 | $24.33 | 476200 |
| 2023-03-31 | 18.04 | $24.34 | 453000 |
| 2023-03-30 | 18.71 | $23.90 | 457600 |
| 2023-03-29 | 19.15 | $23.85 | 2.7M |
| 2023-03-28 | 19.33 | $23.62 | 262600 |
| 2023-03-27 | 19.33 | $23.58 | 739200 |
| 2023-03-24 | 19.29 | $23.32 | 732094 |
| 2023-03-23 | 18.80 | $23.11 | 417404 |
| 2023-03-22 | 18.40 | $23.27 | 294400 |
| 2023-03-21 | 18.24 | $23.97 | 430800 |
| 2023-03-20 | 18.58 | $23.55 | 517648 |
| 2023-03-17 | 18.60 | $23.27 | 455000 |
| 2023-03-16 | 18.42 | $23.88 | 653800 |
| 2023-03-15 | 18.23 | $23.54 | 924200 |
| 2023-03-14 | 17.50 | $24.00 | 389400 |
| 2023-03-13 | 17.20 | $23.60 | 845648 |
| 2023-03-10 | 16.38 | $24.13 | 769200 |
| 2023-03-09 | 15.95 | $24.79 | 431384 |
| 2023-03-08 | 16.40 | $25.41 | 431002 |
| 2023-03-07 | 16.99 | $25.38 | 370438 |
| 2023-03-06 | 17.50 | $25.67 | 313888 |
| 2023-03-03 | 17.59 | $26.13 | 309400 |
| 2023-03-02 | 17.38 | $25.80 | 265400 |
| 2023-03-01 | 17.54 | $25.68 | 292662 |
| 2023-02-28 | 17.70 | $25.57 | 313400 |
| 2023-02-27 | 17.79 | $25.64 | 314600 |
| 2023-02-24 | 17.87 | $25.53 | 420000 |
| 2023-02-23 | 18.34 | $25.73 | 342224 |
| 2023-02-22 | 18.69 | $25.59 | 544400 |
| 2023-02-21 | 19.18 | $25.50 | 541200 |
| 2023-02-17 | 19.70 | $26.21 | 385400 |
| 2023-02-16 | 19.49 | $26.21 | 278000 |
| 2023-02-15 | 19.22 | $26.38 | 519298 |
| 2023-02-14 | 18.99 | $26.11 | 415400 |
| 2023-02-13 | 18.85 | $26.19 | 329600 |
| 2023-02-10 | 18.80 | $25.83 | 361224 |
| 2023-02-09 | 19.05 | $25.81 | 548680 |
| 2023-02-08 | 19.16 | $26.17 | 392896 |
| 2023-02-07 | 18.79 | $26.47 | 329600 |
| 2023-02-06 | 18.41 | $26.29 | 563640 |
| 2023-02-03 | 17.83 | $26.63 | 371268 |
| 2023-02-02 | 16.65 | $26.82 | 517800 |
| 2023-02-01 | 15.40 | $26.38 | 416014 |
| 2023-01-31 | 14.34 | $25.98 | 527630 |
| 2023-01-30 | 13.66 | $25.30 | 280400 |
| 2023-01-27 | 13.30 | $25.58 | 249866 |
| 2023-01-26 | 12.85 | $25.46 | 382646 |
| 2023-01-25 | 12.51 | $25.28 | 642234 |
| 2023-01-24 | 12.35 | $25.17 | 410688 |
| 2023-01-23 | 11.98 | $25.29 | 473000 |
| 2023-01-20 | 11.59 | $24.98 | 310000 |
| 2023-01-19 | 11.55 | $24.53 | 439086 |
| 2023-01-18 | 11.84 | $24.76 | 402400 |
| 2023-01-17 | 11.70 | $25.14 | 512898 |
| 2023-01-13 | 11.10 | $25.16 | 278800 |
| 2023-01-12 | 10.52 | $25.05 | 364842 |
| 2023-01-11 | 10.03 | $24.75 | 365090 |
| 2023-01-10 | 9.81 | $24.42 | 360400 |
| 2023-01-09 | 9.89 | $24.10 | 393400 |
| 2023-01-06 | 9.89 | $24.07 | 383200 |
| 2023-01-05 | 10.19 | $23.48 | 458200 |
| 2023-01-04 | 10.32 | $23.68 | 344640 |
| 2023-01-03 | 10.65 | $23.34 | 755862 |
| 2022-12-30 | 10.91 | $23.36 | 600000 |
| 2022-12-29 | 10.79 | $23.47 | 373400 |
| 2022-12-28 | 10.66 | $22.95 | 599872 |
| 2022-12-27 | 10.45 | $23.37 | 380600 |
| 2022-12-23 | 10.49 | $23.40 | 540200 |
| 2022-12-22 | 10.45 | $23.20 | 491448 |
| 2022-12-21 | 10.36 | $23.49 | 681836 |
| 2022-12-20 | 10.75 | $23.10 | 804800 |
| 2022-12-19 | 10.78 | $23.01 | 538884 |
| 2022-12-16 | 10.81 | $23.27 | 633600 |
| 2022-12-15 | 10.98 | $23.47 | 882218 |
| 2022-12-14 | 11.50 | $24.06 | 567200 |
| 2022-12-13 | 11.70 | $24.17 | 584000 |
| 2022-12-12 | 11.71 | $24.05 | 1.2M |
| 2022-12-09 | 12.15 | $23.76 | 402200 |
| 2022-12-08 | 12.67 | $24.04 | 478666 |
| 2022-12-07 | 13.31 | $23.86 | 433886 |
| 2022-12-06 | 13.95 | $24.12 | 516240 |
| 2022-12-05 | 14.58 | $24.39 | 590400 |
| 2022-12-02 | 14.91 | $25.02 | 546482 |
| 2022-12-01 | 14.90 | $24.97 | 394800 |
| 2022-11-30 | 14.56 | $25.06 | 493236 |
| 2022-11-29 | 14.34 | $24.45 | 403600 |
| 2022-11-28 | 14.55 | $24.34 | 301486 |
| 2022-11-25 | 14.76 | $24.83 | 174242 |
| 2022-11-23 | 14.51 | $24.75 | 309600 |
| 2022-11-22 | 14.31 | $24.73 | 369200 |
| 2022-11-21 | 14.16 | $24.42 | 372290 |
| 2022-11-18 | 14.22 | $24.51 | 438442 |
| 2022-11-17 | 14.22 | $24.32 | 438896 |
| 2022-11-16 | 14.47 | $24.44 | 313694 |
| 2022-11-15 | 14.36 | $24.87 | 407860 |
| 2022-11-14 | 13.90 | $24.51 | 594876 |
| 2022-11-11 | 13.56 | $24.75 | 400278 |
| 2022-11-10 | 13.09 | $24.58 | 656600 |
| 2022-11-09 | 12.84 | $23.23 | 482200 |
| 2022-11-08 | 13.32 | $23.79 | 331872 |
| 2022-11-07 | 13.40 | $23.79 | 415438 |
| 2022-11-04 | 13.72 | $23.58 | 538682 |
| 2022-11-03 | 14.17 | $23.19 | 423062 |
| 2022-11-02 | 14.85 | $23.30 | 348858 |
| 2022-11-01 | 15.22 | $24.07 | 564472 |
| 2022-10-31 | 14.77 | $23.96 | 477470 |
| 2022-10-28 | 14.47 | $23.94 | 453200 |
| 2022-10-27 | 14.25 | $23.44 | 641800 |
| 2022-10-26 | 14.18 | $23.41 | 466042 |
| 2022-10-25 | 14.12 | $23.32 | 354898 |
| 2022-10-24 | 14.40 | $22.77 | 666800 |
| 2022-10-21 | 15.04 | $22.63 | 388200 |
| 2022-10-20 | 15.54 | $22.15 | 292800 |
| 2022-10-19 | 16.07 | $22.43 | 355032 |
| 2022-10-18 | 16.75 | $22.77 | 579584 |
| 2022-10-17 | 17.45 | $22.42 | 452470 |
| 2022-10-14 | 17.98 | $21.82 | 303696 |
| 2022-10-13 | 18.55 | $22.25 | 389200 |
| 2022-10-12 | 18.93 | $21.77 | 384096 |
| 2022-10-11 | 18.77 | $21.86 | 548800 |
| 2022-10-10 | 18.60 | $21.85 | 502258 |
| 2022-10-07 | 18.56 | $21.91 | 656224 |
| 2022-10-06 | 18.57 | $22.45 | 649600 |
| 2022-10-05 | 19.08 | $22.60 | 544000 |
| 2022-10-04 | 19.60 | $22.74 | 560200 |
| 2022-10-03 | 20.15 | $21.86 | 764048 |
| 2022-09-30 | 19.88 | $21.26 | 696854 |
| 2022-09-29 | 19.29 | $21.41 | 3.2M |
| 2022-09-28 | 18.60 | $21.92 | 685676 |
| 2022-09-27 | 18.00 | $21.35 | 2.5M |
| 2022-09-26 | 17.01 | $21.37 | 704400 |
| 2022-09-23 | 16.05 | $21.70 | 7.3M |
| 2022-09-22 | 15.11 | $22.25 | 1.9M |
| 2022-09-21 | 14.61 | $22.76 | 463600 |
| 2022-09-20 | 14.52 | $23.15 | 618400 |
| 2022-09-19 | 14.63 | $23.55 | 413986 |
| 2022-09-16 | 14.76 | $23.27 | 722570 |
| 2022-09-15 | 14.61 | $23.51 | 430200 |
| 2022-09-14 | 14.83 | $23.72 | 366256 |
| 2022-09-13 | 14.92 | $23.69 | 333600 |
| 2022-09-12 | 15.17 | $24.65 | 313000 |
| 2022-09-09 | 15.68 | $24.34 | 367000 |
| 2022-09-08 | 16.44 | $23.84 | 352240 |
| 2022-09-07 | 16.64 | $23.74 | 423200 |
| 2022-09-06 | 16.77 | $23.34 | 705800 |
| 2022-09-02 | 16.75 | $23.55 | 479294 |
| 2022-09-01 | 16.93 | $23.66 | 794614 |
| 2022-08-31 | 16.77 | $23.92 | 499000 |
| 2022-08-30 | 17.09 | $24.15 | 638890 |
| 2022-08-29 | 17.57 | $24.53 | 549200 |
| 2022-08-26 | 18.49 | $24.72 | 363400 |
| 2022-08-25 | 19.19 | $25.47 | 343638 |
| 2022-08-24 | 19.43 | $25.05 | 382012 |
| 2022-08-23 | 20.03 | $24.96 | 585028 |
| 2022-08-22 | 20.60 | $24.97 | 297014 |
| 2022-08-19 | 21.26 | $25.51 | 371200 |
| 2022-08-18 | 21.30 | $25.98 | 332400 |
| 2022-08-17 | 20.87 | $25.76 | 397814 |
| 2022-08-16 | 20.48 | $26.12 | 528036 |
| 2022-08-15 | 19.61 | $25.94 | 492200 |
| 2022-08-12 | 18.89 | $25.89 | 503028 |
| 2022-08-11 | 18.17 | $25.49 | 351800 |
| 2022-08-10 | 17.54 | $25.28 | 323600 |
| 2022-08-09 | 17.24 | $24.71 | 336600 |
| 2022-08-08 | 17.30 | $24.96 | 324400 |
| 2022-08-05 | 17.01 | $24.73 | 334816 |
| 2022-08-04 | 17.08 | $24.66 | 321400 |
| 2022-08-03 | 16.81 | $24.82 | 575698 |
| 2022-08-02 | 16.52 | $24.62 | 427600 |
| 2022-08-01 | 16.22 | $24.81 | 592438 |
| 2022-07-29 | 15.91 | $24.78 | 551200 |
| 2022-07-28 | 15.44 | $24.57 | 334400 |
| 2022-07-27 | 15.17 | $24.27 | 341074 |
| 2022-07-26 | 15.09 | $23.76 | 562800 |
| 2022-07-25 | 15.46 | $23.92 | 423800 |
| 2022-07-22 | 15.84 | $23.72 | 341456 |
| 2022-07-21 | 16.24 | $23.92 | 297430 |
| 2022-07-20 | 16.77 | $23.88 | 347800 |
| 2022-07-19 | 17.33 | $23.61 | 590634 |
| 2022-07-18 | 18.18 | $22.79 | 953400 |
| 2022-07-15 | 18.74 | $22.75 | 506800 |
| 2022-07-14 | 18.92 | $22.31 | 3.0M |
| 2022-07-13 | 18.57 | $22.55 | 1.4M |
| 2022-07-12 | 18.37 | $22.60 | 452600 |
| 2022-07-11 | 18.36 | $22.63 | 1.9M |
| 2022-07-08 | 18.43 | $22.94 | 406600 |
| 2022-07-07 | 18.66 | $23.04 | 304800 |
| 2022-07-06 | 18.86 | $22.59 | 414238 |
| 2022-07-05 | 18.90 | $22.82 | 936258 |
| 2022-07-01 | 18.84 | $22.91 | 829600 |
| 2022-06-30 | 18.92 | $22.63 | 1.2M |
| 2022-06-29 | 18.92 | $22.80 | 1.2M |
| 2022-06-28 | 19.11 | $23.06 | 758800 |
| 2022-06-27 | 19.62 | $23.39 | 985600 |
| 2022-06-24 | 19.95 | $23.23 | 687228 |
| 2022-06-23 | 20.06 | $22.45 | 843600 |
| 2022-06-22 | 19.40 | $22.38 | 587200 |
| 2022-06-21 | 18.74 | $22.58 | 867000 |
| 2022-06-17 | 18.17 | $22.26 | 619620 |
| 2022-06-16 | 17.26 | $22.14 | 3.8M |
| 2022-06-15 | 16.33 | $23.29 | 639664 |
| 2022-06-14 | 15.86 | $23.03 | 1.9M |
| 2022-06-13 | 15.04 | $23.08 | 6.2M |
| 2022-06-10 | 14.29 | $24.24 | 3.8M |
| 2022-06-09 | 14.25 | $24.90 | 416600 |
| 2022-06-08 | 14.86 | $25.36 | 261622 |
| 2022-06-07 | 15.41 | $25.78 | 396692 |
| 2022-06-06 | 15.96 | $25.50 | 348200 |
| 2022-06-03 | 16.75 | $25.33 | 1.2M |
| 2022-06-02 | 17.51 | $25.54 | 421208 |
| 2022-06-01 | 18.33 | $25.08 | 807200 |
| 2022-05-31 | 18.91 | $25.14 | 670684 |
| 2022-05-27 | 19.76 | $25.38 | 496000 |
| 2022-05-26 | 20.65 | $24.82 | 1.2M |
| 2022-05-25 | 21.21 | $24.32 | 514400 |
| 2022-05-24 | 21.26 | $23.78 | 1.2M |
| 2022-05-23 | 20.71 | $24.06 | 1.1M |
| 2022-05-20 | 20.39 | $23.79 | 526892 |
| 2022-05-19 | 20.05 | $23.93 | 896600 |
| 2022-05-18 | 20.02 | $24.00 | 498800 |
| 2022-05-17 | 20.08 | $24.77 | 475400 |
| 2022-05-16 | 20.50 | $24.06 | 752616 |
| 2022-05-13 | 20.37 | $24.16 | 616800 |
| 2022-05-12 | 20.23 | $23.56 | 1.6M |
| 2022-05-11 | 19.37 | $23.37 | 948200 |
| 2022-05-10 | 18.58 | $23.73 | 923610 |
| 2022-05-09 | 17.76 | $23.83 | 2.0M |
| 2022-05-06 | 17.17 | $24.72 | 1.9M |
| 2022-05-05 | 17.06 | $24.99 | 940600 |
| 2022-05-04 | 17.19 | $25.85 | 535810 |
| 2022-05-03 | 17.55 | $25.23 | 622200 |
| 2022-05-02 | 17.25 | $24.97 | 2.5M |
| 2022-04-29 | 16.67 | $24.87 | 7.7M |
| 2022-04-28 | 16.37 | $25.61 | 12.5M |
| 2022-04-27 | 16.11 | $25.10 | 14.8M |
| 2022-04-26 | 15.40 | $25.08 | 4.0M |
| 2022-04-25 | 14.75 | $25.74 | 1.1M |
| 2022-04-22 | 14.09 | $25.67 | 297000 |
| 2022-04-21 | 13.84 | $26.40 | 285650 |
| 2022-04-20 | 14.17 | $26.84 | 247400 |
| 2022-04-19 | 14.76 | $26.68 | 264256 |
| 2022-04-18 | 15.40 | $26.19 | 364600 |
| 2022-04-14 | 15.51 | $26.22 | 246600 |
| 2022-04-13 | 15.79 | $26.34 | 264210 |
| 2022-04-12 | 15.94 | $25.86 | 278212 |
| 2022-04-11 | 16.00 | $25.74 | 260000 |
| 2022-04-08 | 15.75 | $25.89 | 273400 |
| 2022-04-07 | 15.55 | $25.90 | 247634 |
| 2022-04-06 | 15.18 | $25.99 | 542600 |
| 2022-04-05 | 15.04 | $26.32 | 298298 |
| 2022-04-04 | 15.26 | $26.85 | 312800 |
| 2022-04-01 | 15.91 | $26.91 | 444872 |
| 2022-03-31 | 16.62 | $26.73 | 333400 |
| 2022-03-30 | 17.43 | $27.03 | 317600 |
| 2022-03-29 | 18.20 | $27.45 | 369400 |
| 2022-03-28 | 18.87 | $26.85 | 244892 |
| 2022-03-25 | 19.45 | $26.96 | 244462 |
| 2022-03-24 | 20.18 | $26.72 | 280200 |
| 2022-03-23 | 20.68 | $26.51 | 308400 |
| 2022-03-22 | 21.27 | $26.94 | 267800 |
| 2022-03-21 | 22.19 | $26.79 | 267890 |
| 2022-03-18 | 23.03 | $26.87 | 343248 |
| 2022-03-17 | 23.76 | $26.72 | 254654 |
| 2022-03-16 | 24.35 | $26.50 | 328400 |
| 2022-03-15 | 24.70 | $25.89 | 384000 |
| 2022-03-14 | 24.32 | $25.56 | 242232 |
| 2022-03-11 | 23.92 | $25.85 | 411400 |
| 2022-03-10 | 23.74 | $26.07 | 273000 |
| 2022-03-09 | 23.28 | $26.06 | 373800 |
| 2022-03-08 | 22.92 | $25.52 | 355602 |
| 2022-03-07 | 22.36 | $25.40 | 443800 |
| 2022-03-04 | 21.77 | $26.16 | 542600 |
| 2022-03-03 | 21.50 | $26.54 | 353050 |
| 2022-03-02 | 21.52 | $26.69 | 464000 |
| 2022-03-01 | 21.53 | $25.95 | 474080 |
| 2022-02-28 | 21.30 | $26.53 | 487208 |
| 2022-02-25 | 21.37 | $26.49 | 643200 |
| 2022-02-24 | 21.27 | $25.82 | 1.5M |
| 2022-02-23 | 20.40 | $25.50 | 439626 |
| 2022-02-22 | 19.88 | $25.87 | 523628 |
| 2022-02-18 | 19.52 | $26.22 | 376036 |
| 2022-02-17 | 19.49 | $26.38 | 322600 |
| 2022-02-16 | 19.62 | $26.85 | 376800 |
| 2022-02-15 | 20.04 | $26.78 | 397458 |
| 2022-02-14 | 20.30 | $26.16 | 861890 |
| 2022-02-11 | 20.16 | $26.27 | 498800 |
| 2022-02-10 | 20.08 | $26.45 | 458264 |
| 2022-02-09 | 20.20 | $26.79 | 435200 |
| 2022-02-08 | 20.63 | $26.43 | 452000 |
| 2022-02-07 | 20.66 | $26.01 | 366250 |
| 2022-02-04 | 20.34 | $25.96 | 378800 |
| 2022-02-03 | 19.93 | $25.95 | 419200 |
| 2022-02-02 | 19.75 | $26.34 | 450200 |
| 2022-02-01 | 19.74 | $26.41 | 599682 |
| 2022-01-31 | 19.69 | $26.14 | 447400 |
| 2022-01-28 | 19.28 | $25.63 | 1.3M |
| 2022-01-27 | 18.16 | $25.28 | 548058 |
| 2022-01-26 | 17.16 | $25.65 | 557838 |
| 2022-01-25 | 16.27 | $25.97 | 657600 |
| 2022-01-24 | 15.09 | $26.25 | 2.3M |
| 2022-01-21 | 13.85 | $25.81 | 1.9M |
| 2022-01-20 | 12.98 | $26.20 | 459062 |
| 2022-01-19 | 12.33 | $26.72 | 561200 |
| 2022-01-18 | 12.14 | $27.11 | 489800 |
| 2022-01-14 | 12.32 | $27.66 | 381074 |
| 2022-01-13 | 12.74 | $27.68 | 344098 |
| 2022-01-12 | 13.28 | $27.70 | 503600 |
| 2022-01-11 | 13.91 | $27.74 | 1.1M |
| 2022-01-10 | 14.51 | $27.50 | 896600 |
| 2022-01-07 | 14.84 | $27.64 | 491466 |
| 2022-01-06 | 15.52 | $27.83 | 314860 |
| 2022-01-05 | 16.25 | $27.66 | 321200 |
| 2022-01-04 | 16.96 | $28.25 | 289816 |
| 2022-01-03 | 17.08 | $27.99 | 336000 |
| 2021-12-31 | 17.33 | $27.81 | 292692 |
| 2021-12-30 | 17.88 | $27.78 | 271298 |
| 2021-12-29 | 18.42 | $27.85 | 303252 |
| 2021-12-28 | 19.20 | $27.76 | 333252 |
| 2021-12-27 | 20.01 | $27.76 | 364406 |
| 2021-12-23 | 21.02 | $27.42 | 246022 |
| 2021-12-22 | 21.87 | $27.24 | 222600 |
| 2021-12-21 | 22.50 | $26.97 | 427228 |
| 2021-12-20 | 22.85 | $26.19 | 751600 |
| 2021-12-17 | 22.29 | $26.63 | 530078 |
| 2021-12-16 | 22.12 | $26.63 | 553600 |
| 2021-12-15 | 22.12 | $26.98 | 514886 |
| 2021-12-14 | 21.84 | $26.66 | 574800 |
| 2021-12-13 | 21.80 | $26.85 | 351674 |
| 2021-12-10 | 21.87 | $27.25 | 353632 |
| 2021-12-09 | 22.19 | $27.23 | 298262 |
| 2021-12-08 | 22.75 | $27.62 | 286446 |
| 2021-12-07 | 23.56 | $27.60 | 491810 |
| 2021-12-06 | 24.45 | $27.21 | 301606 |
| 2021-12-03 | 24.81 | $26.60 | 338000 |
| 2021-12-02 | 24.68 | $26.90 | 440000 |
| 2021-12-01 | 24.51 | $26.16 | 406294 |
| 2021-11-30 | 24.32 | $26.58 | 542878 |
| 2021-11-29 | 24.39 | $27.30 | 315002 |
| 2021-11-26 | 25.08 | $27.30 | 642400 |
| 2021-11-24 | 25.46 | $28.32 | 287800 |
| 2021-11-23 | 26.07 | $28.41 | 328856 |
| 2021-11-22 | 26.71 | $28.35 | 372400 |
| 2021-11-19 | 27.18 | $28.16 | 364634 |
| 2021-11-18 | 28.07 | $28.48 | 406874 |
| 2021-11-17 | 28.75 | $28.56 | 304872 |
| 2021-11-16 | 29.14 | $28.83 | 241324 |
| 2021-11-15 | 29.12 | $28.82 | 372654 |
| 2021-11-12 | 28.99 | $28.80 | 200606 |
| 2021-11-11 | 28.87 | $28.76 | 229208 |
| 2021-11-10 | 28.77 | $28.53 | 262458 |
| 2021-11-09 | 28.67 | $28.84 | 317204 |
| 2021-11-08 | 28.15 | $28.88 | 436000 |
| 2021-11-05 | 27.41 | $28.89 | 502600 |
| 2021-11-04 | 26.75 | $28.35 | 352486 |
| 2021-11-03 | 26.25 | $28.47 | 446050 |
| 2021-11-02 | 25.79 | $28.01 | 522400 |
| 2021-11-01 | 25.72 | $28.06 | 330080 |
| 2021-10-29 | 25.70 | $27.40 | 224200 |
| 2021-10-28 | 26.23 | $27.46 | 351614 |
| 2021-10-27 | 26.89 | $27.03 | 314482 |
| 2021-10-26 | 27.57 | $27.59 | 298416 |
| 2021-10-25 | 27.41 | $27.80 | 271016 |
| 2021-10-22 | 27.29 | $27.60 | 233826 |
| 2021-10-21 | 27.29 | $27.56 | 245000 |
| 2021-10-20 | 27.37 | $27.54 | 273600 |
| 2021-10-19 | 27.47 | $27.31 | 424428 |
| 2021-10-18 | 27.73 | $27.31 | 257090 |
| 2021-10-15 | 28.05 | $27.27 | 488610 |
| 2021-10-14 | 28.23 | $27.29 | 223694 |
| 2021-10-13 | 28.71 | $26.92 | 235200 |
| 2021-10-12 | 29.57 | $26.91 | 173200 |
| 2021-10-11 | 30.20 | $26.83 | 220400 |
| 2021-10-08 | 30.86 | $27.00 | 206200 |
| 2021-10-07 | 31.33 | $27.12 | 223468 |
| 2021-10-06 | 31.81 | $26.74 | 219848 |
| 2021-10-05 | 32.77 | $26.89 | 297800 |
| 2021-10-04 | 33.26 | $26.83 | 236000 |
| 2021-10-01 | 33.84 | $26.88 | 335600 |
| 2021-09-30 | 34.46 | $26.34 | 238200 |
| 2021-09-29 | 35.24 | $26.75 | 279410 |
| 2021-09-28 | 35.68 | $26.72 | 280018 |
| 2021-09-27 | 36.11 | $27.08 | 292226 |
| 2021-09-24 | 36.45 | $26.64 | 249600 |
| 2021-09-23 | 37.13 | $26.64 | 217020 |
| 2021-09-22 | 37.86 | $26.18 | 214200 |
| 2021-09-21 | 38.91 | $25.86 | 273800 |
| 2021-09-20 | 40.24 | $25.93 | 561628 |
| 2021-09-17 | 41.76 | $26.33 | 219000 |
| 2021-09-16 | 42.65 | $26.46 | 344694 |
| 2021-09-15 | 43.40 | $26.57 | 253424 |
| 2021-09-14 | 44.19 | $26.27 | 265600 |
| 2021-09-13 | 45.03 | $26.63 | 367810 |
| 2021-09-10 | 45.69 | $26.37 | 292200 |
| 2021-09-09 | 46.38 | $26.66 | 235064 |
| 2021-09-08 | 46.95 | $26.67 | 355670 |
| 2021-09-07 | 47.46 | $26.88 | 274694 |
| 2021-09-03 | 47.71 | $27.10 | 223200 |
| 2021-09-02 | 47.85 | $27.23 | 243400 |
| 2021-09-01 | 47.84 | $27.11 | 305292 |
| 2021-08-31 | 47.90 | $27.01 | 274672 |
| 2021-08-30 | 47.99 | $27.06 | 237870 |
| 2021-08-27 | 47.98 | $27.19 | 284200 |
| 2021-08-26 | 47.97 | $26.55 | 299400 |
| 2021-08-25 | 48.09 | $26.88 | 259240 |
| 2021-08-24 | 48.07 | $26.73 | 258404 |
| 2021-08-23 | 48.13 | $26.43 | 334850 |
| 2021-08-20 | 48.28 | $26.10 | 296646 |
| 2021-08-19 | 48.55 | $25.74 | 398446 |
| 2021-08-18 | 48.89 | $26.03 | 307000 |
| 2021-08-17 | 48.90 | $26.24 | 303282 |
| 2021-08-16 | 48.92 | $26.61 | 285456 |
| 2021-08-13 | 48.63 | $26.75 | 330600 |
| 2021-08-12 | 48.08 | $26.89 | 237200 |
| 2021-08-11 | 47.47 | $26.98 | 267600 |
| 2021-08-10 | 46.84 | $26.74 | 242064 |
| 2021-08-09 | 46.21 | $26.44 | 271600 |
| 2021-08-06 | 45.58 | $26.69 | 271848 |
| 2021-08-05 | 44.78 | $26.41 | 274400 |
| 2021-08-04 | 44.00 | $26.00 | 259620 |
| 2021-08-03 | 43.19 | $26.54 | 351000 |
| 2021-08-02 | 42.30 | $26.37 | 244000 |
| 2021-07-30 | 41.20 | $26.50 | 271800 |
| 2021-07-29 | 40.07 | $26.67 | 227600 |
| 2021-07-28 | 38.81 | $26.39 | 219024 |
| 2021-07-27 | 37.50 | $26.21 | 237608 |
| 2021-07-26 | 36.16 | $26.45 | 252000 |
| 2021-07-23 | 34.65 | $26.21 | 255800 |
| 2021-07-22 | 33.09 | $26.00 | 266064 |
| 2021-07-21 | 31.44 | $26.43 | 272838 |
| 2021-07-20 | 29.59 | $25.99 | 379076 |
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