Is Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) research center and poll results.
AMEX : FNDE
Schwab Fundamental Emerging Markets Large Company Index ETF
$40.255 USD
$0.14 (0.34%)
- Volume
- 700.38K
- Average Volume
- 843.44K
- Market Capitalization
- $9.12B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.43
- Year Low
- $33.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.01
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.58
Average
30.31
Maximum
41.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.01 | $40.28 | 690547 |
| 2026-07-17 | 40.04 | $40.12 | 888302 |
| 2026-07-16 | 40.07 | $40.38 | 850738 |
| 2026-07-15 | 40.11 | $40.67 | 597820 |
| 2026-07-14 | 40.15 | $40.44 | 1.1M |
| 2026-07-13 | 40.18 | $40.13 | 1.3M |
| 2026-07-10 | 40.21 | $40.53 | 397400 |
| 2026-07-09 | 40.17 | $40.17 | 605856 |
| 2026-07-08 | 40.17 | $39.91 | 874231 |
| 2026-07-07 | 40.19 | $39.42 | 470417 |
| 2026-07-06 | 40.22 | $40.12 | 732342 |
| 2026-07-02 | 40.29 | $39.42 | 952329 |
| 2026-07-01 | 40.40 | $39.40 | 1.2M |
| 2026-06-30 | 40.55 | $39.68 | 808400 |
| 2026-06-29 | 40.65 | $39.58 | 909982 |
| 2026-06-26 | 40.72 | $39.28 | 557300 |
| 2026-06-25 | 40.81 | $39.50 | 702075 |
| 2026-06-24 | 40.89 | $39.68 | 1.4M |
| 2026-06-23 | 40.97 | $40.23 | 681300 |
| 2026-06-22 | 40.99 | $41.26 | 741568 |
| 2026-06-18 | 40.95 | $40.94 | 516100 |
| 2026-06-17 | 40.92 | $40.65 | 1.4M |
| 2026-06-16 | 40.89 | $41.11 | 495700 |
| 2026-06-15 | 40.85 | $41.57 | 846000 |
| 2026-06-12 | 40.78 | $41.00 | 694823 |
| 2026-06-11 | 40.79 | $40.73 | 719638 |
| 2026-06-10 | 40.82 | $39.79 | 899000 |
| 2026-06-09 | 40.89 | $40.15 | 1.8M |
| 2026-06-08 | 40.96 | $40.22 | 944338 |
| 2026-06-05 | 41.03 | $40.04 | 731300 |
| 2026-06-04 | 41.08 | $41.51 | 728234 |
| 2026-06-03 | 41.10 | $41.67 | 701360 |
| 2026-06-02 | 41.06 | $42.35 | 872533 |
| 2026-06-01 | 40.96 | $41.67 | 1.1M |
| 2026-05-29 | 40.91 | $41.12 | 1.2M |
| 2026-05-28 | 40.89 | $41.07 | 671700 |
| 2026-05-27 | 40.84 | $41.13 | 751960 |
| 2026-05-26 | 40.80 | $41.28 | 1.5M |
| 2026-05-22 | 40.74 | $40.57 | 591800 |
| 2026-05-21 | 40.74 | $40.42 | 666938 |
| 2026-05-20 | 40.72 | $40.38 | 675820 |
| 2026-05-19 | 40.73 | $40.02 | 568200 |
| 2026-05-18 | 40.74 | $40.35 | 733075 |
| 2026-05-15 | 40.75 | $40.19 | 654800 |
| 2026-05-14 | 40.78 | $41.15 | 523217 |
| 2026-05-13 | 40.74 | $41.35 | 741600 |
| 2026-05-12 | 40.69 | $41.11 | 1.0M |
| 2026-05-11 | 40.66 | $41.61 | 741716 |
| 2026-05-08 | 40.58 | $41.56 | 926143 |
| 2026-05-07 | 40.49 | $41.18 | 1.5M |
| 2026-05-06 | 40.40 | $41.74 | 661743 |
| 2026-05-05 | 40.28 | $40.94 | 755700 |
| 2026-05-04 | 40.15 | $40.42 | 992139 |
| 2026-05-01 | 40.04 | $40.66 | 720072 |
| 2026-04-30 | 39.92 | $40.70 | 549428 |
| 2026-04-29 | 39.79 | $40.05 | 1.1M |
| 2026-04-28 | 39.70 | $40.25 | 1.2M |
| 2026-04-27 | 39.55 | $40.24 | 484321 |
| 2026-04-24 | 39.39 | $40.48 | 638510 |
| 2026-04-23 | 39.23 | $40.02 | 859500 |
| 2026-04-22 | 39.13 | $40.52 | 610800 |
| 2026-04-21 | 38.97 | $40.19 | 949979 |
| 2026-04-20 | 38.83 | $40.64 | 1.1M |
| 2026-04-17 | 38.64 | $40.77 | 701331 |
| 2026-04-16 | 38.49 | $40.41 | 528450 |
| 2026-04-15 | 38.36 | $40.33 | 1.3M |
| 2026-04-14 | 38.27 | $40.44 | 693330 |
| 2026-04-13 | 38.16 | $40.07 | 1.0M |
| 2026-04-10 | 38.04 | $39.67 | 1.7M |
| 2026-04-09 | 37.95 | $39.49 | 726471 |
| 2026-04-08 | 37.91 | $39.38 | 1.1M |
| 2026-04-07 | 37.86 | $38.24 | 992056 |
| 2026-04-06 | 37.87 | $38.26 | 1.2M |
| 2026-04-02 | 37.85 | $38.15 | 1.1M |
| 2026-04-01 | 37.84 | $38.14 | 1.3M |
| 2026-03-31 | 37.87 | $38.26 | 1.3M |
| 2026-03-30 | 37.88 | $37.25 | 1.2M |
| 2026-03-27 | 38.01 | $37.15 | 1.1M |
| 2026-03-26 | 38.17 | $37.23 | 820500 |
| 2026-03-25 | 38.33 | $38.01 | 2.2M |
| 2026-03-24 | 38.47 | $37.28 | 1.9M |
| 2026-03-23 | 38.63 | $37.50 | 2.0M |
| 2026-03-20 | 38.76 | $36.70 | 1.8M |
| 2026-03-19 | 38.94 | $37.80 | 2.2M |
| 2026-03-18 | 39.03 | $37.82 | 1.2M |
| 2026-03-17 | 39.13 | $38.54 | 880313 |
| 2026-03-16 | 39.18 | $38.35 | 1.3M |
| 2026-03-13 | 39.25 | $37.60 | 1.3M |
| 2026-03-12 | 39.35 | $37.92 | 1.4M |
| 2026-03-11 | 39.47 | $38.57 | 1.1M |
| 2026-03-10 | 39.54 | $38.45 | 1.2M |
| 2026-03-09 | 39.60 | $38.41 | 1.7M |
| 2026-03-06 | 39.65 | $37.85 | 976434 |
| 2026-03-05 | 39.68 | $38.02 | 866200 |
| 2026-03-04 | 39.73 | $38.63 | 1.3M |
| 2026-03-03 | 39.75 | $38.57 | 1.6M |
| 2026-03-02 | 39.76 | $39.89 | 1.3M |
| 2026-02-27 | 39.71 | $40.30 | 1.2M |
| 2026-02-26 | 39.69 | $40.38 | 1.1M |
| 2026-02-25 | 39.66 | $40.88 | 877845 |
| 2026-02-24 | 39.60 | $40.47 | 1.3M |
| 2026-02-23 | 39.53 | $40.02 | 1.2M |
| 2026-02-20 | 39.46 | $40.31 | 2.6M |
| 2026-02-19 | 39.38 | $39.68 | 1.1M |
| 2026-02-18 | 39.30 | $39.71 | 1.4M |
| 2026-02-17 | 39.20 | $39.60 | 1.1M |
| 2026-02-13 | 39.10 | $39.65 | 1.6M |
| 2026-02-12 | 39.02 | $39.75 | 1.1M |
| 2026-02-11 | 38.93 | $40.34 | 1.6M |
| 2026-02-10 | 38.79 | $39.83 | 1.3M |
| 2026-02-09 | 38.68 | $39.72 | 1.7M |
| 2026-02-06 | 38.54 | $39.39 | 1.1M |
| 2026-02-05 | 38.42 | $38.54 | 1.6M |
| 2026-02-04 | 38.34 | $38.91 | 1.6M |
| 2026-02-03 | 38.26 | $39.02 | 2.3M |
| 2026-02-02 | 38.16 | $38.82 | 1.6M |
| 2026-01-30 | 38.06 | $38.83 | 2.1M |
| 2026-01-29 | 37.92 | $39.90 | 1.6M |
| 2026-01-28 | 37.73 | $39.88 | 1.1M |
| 2026-01-27 | 37.54 | $39.63 | 1.2M |
| 2026-01-26 | 37.37 | $38.97 | 1.2M |
| 2026-01-23 | 37.22 | $38.81 | 1.2M |
| 2026-01-22 | 37.08 | $38.57 | 1.8M |
| 2026-01-21 | 36.94 | $38.10 | 3.1M |
| 2026-01-20 | 36.81 | $37.66 | 1.1M |
| 2026-01-16 | 36.70 | $37.75 | 979800 |
| 2026-01-15 | 36.56 | $38.03 | 1.2M |
| 2026-01-14 | 36.42 | $37.87 | 1.6M |
| 2026-01-13 | 36.30 | $37.55 | 1.8M |
| 2026-01-12 | 36.19 | $37.58 | 1.1M |
| 2026-01-09 | 36.10 | $37.04 | 1.4M |
| 2026-01-08 | 36.10 | $36.96 | 1.0M |
| 2026-01-07 | 36.09 | $37.01 | 1.1M |
| 2026-01-06 | 36.09 | $37.23 | 996618 |
| 2026-01-05 | 36.09 | $37.01 | 1.2M |
| 2026-01-02 | 36.10 | $36.82 | 899400 |
| 2025-12-31 | 36.12 | $36.06 | 664706 |
| 2025-12-30 | 36.17 | $36.16 | 1.3M |
| 2025-12-29 | 36.22 | $35.94 | 1.6M |
| 2025-12-26 | 36.27 | $36.21 | 1.4M |
| 2025-12-24 | 36.31 | $36.03 | 727343 |
| 2025-12-23 | 36.34 | $36.02 | 1.2M |
| 2025-12-22 | 36.37 | $35.78 | 1.7M |
| 2025-12-19 | 36.40 | $35.57 | 1.3M |
| 2025-12-18 | 36.43 | $35.35 | 1.7M |
| 2025-12-17 | 36.51 | $35.03 | 3.2M |
| 2025-12-16 | 36.60 | $35.22 | 4.0M |
| 2025-12-15 | 36.68 | $35.46 | 2.2M |
| 2025-12-12 | 36.78 | $35.41 | 1.6M |
| 2025-12-11 | 36.88 | $35.71 | 2.1M |
| 2025-12-10 | 36.98 | $37.06 | 1.7M |
| 2025-12-09 | 37.01 | $36.81 | 1.6M |
| 2025-12-08 | 37.05 | $36.98 | 1.9M |
| 2025-12-05 | 37.05 | $37.16 | 2.8M |
| 2025-12-04 | 37.04 | $37.18 | 1.3M |
| 2025-12-03 | 37.03 | $37.18 | 1.4M |
| 2025-12-02 | 37.00 | $37.09 | 3.2M |
| 2025-12-01 | 36.99 | $37.11 | 2.1M |
| 2025-11-28 | 36.98 | $37.04 | 476500 |
| 2025-11-26 | 36.98 | $36.93 | 1.8M |
| 2025-11-25 | 37.01 | $36.72 | 2.1M |
| 2025-11-24 | 37.04 | $36.57 | 1.6M |
| 2025-11-21 | 37.07 | $36.34 | 1.0M |
| 2025-11-20 | 37.10 | $36.34 | 1.5M |
| 2025-11-19 | 37.12 | $36.76 | 864709 |
| 2025-11-18 | 37.09 | $36.84 | 2.7M |
| 2025-11-17 | 37.07 | $36.93 | 1.0M |
| 2025-11-14 | 37.05 | $37.43 | 1.7M |
| 2025-11-13 | 36.99 | $37.41 | 1.1M |
| 2025-11-12 | 36.92 | $37.71 | 1.3M |
| 2025-11-11 | 36.83 | $37.68 | 1.2M |
| 2025-11-10 | 36.73 | $37.52 | 1.3M |
| 2025-11-07 | 36.64 | $37.05 | 1.8M |
| 2025-11-06 | 36.52 | $36.93 | 1.6M |
| 2025-11-05 | 36.48 | $36.98 | 1.5M |
| 2025-11-04 | 36.44 | $36.55 | 1.4M |
| 2025-11-03 | 36.42 | $37.00 | 1.4M |
| 2025-10-31 | 36.39 | $36.92 | 1.3M |
| 2025-10-30 | 36.36 | $37.08 | 1.8M |
| 2025-10-29 | 36.32 | $37.42 | 1.8M |
| 2025-10-28 | 36.26 | $37.27 | 1.3M |
| 2025-10-27 | 36.21 | $37.21 | 996844 |
| 2025-10-24 | 36.15 | $36.90 | 1.4M |
| 2025-10-23 | 36.10 | $36.73 | 1.9M |
| 2025-10-22 | 36.06 | $36.33 | 1.6M |
| 2025-10-21 | 36.04 | $36.25 | 1.4M |
| 2025-10-20 | 36.03 | $36.60 | 1.4M |
| 2025-10-17 | 35.99 | $36.16 | 1.7M |
| 2025-10-16 | 35.98 | $36.16 | 1.7M |
| 2025-10-15 | 35.98 | $35.95 | 1.9M |
| 2025-10-14 | 35.99 | $35.54 | 2.2M |
| 2025-10-13 | 36.02 | $35.70 | 1.8M |
| 2025-10-10 | 36.04 | $34.78 | 2.0M |
| 2025-10-09 | 36.09 | $36.00 | 1.7M |
| 2025-10-08 | 36.08 | $36.31 | 870355 |
| 2025-10-07 | 36.03 | $36.10 | 1.7M |
| 2025-10-06 | 35.99 | $36.35 | 1.5M |
| 2025-10-03 | 35.92 | $36.32 | 1.8M |
| 2025-10-02 | 35.83 | $36.29 | 1.4M |
| 2025-10-01 | 35.73 | $36.31 | 2.2M |
| 2025-09-30 | 35.64 | $36.16 | 1.9M |
| 2025-09-29 | 35.55 | $36.13 | 2.0M |
| 2025-09-26 | 35.47 | $35.86 | 1.6M |
| 2025-09-25 | 35.40 | $35.82 | 1.8M |
| 2025-09-24 | 35.32 | $35.99 | 1.8M |
| 2025-09-23 | 35.26 | $35.99 | 1.8M |
| 2025-09-22 | 35.19 | $35.94 | 1.5M |
| 2025-09-19 | 35.14 | $35.99 | 2.5M |
| 2025-09-18 | 35.05 | $36.00 | 1.7M |
| 2025-09-17 | 34.96 | $36.31 | 1.4M |
| 2025-09-16 | 34.86 | $36.12 | 1.9M |
| 2025-09-15 | 34.77 | $36.00 | 1.4M |
| 2025-09-12 | 34.69 | $35.77 | 1.1M |
| 2025-09-11 | 34.62 | $35.83 | 1.5M |
| 2025-09-10 | 34.57 | $35.36 | 1.5M |
| 2025-09-09 | 34.53 | $35.16 | 1.5M |
| 2025-09-08 | 34.46 | $34.99 | 1.2M |
| 2025-09-05 | 34.42 | $34.65 | 2.0M |
| 2025-09-04 | 34.39 | $34.28 | 1.0M |
| 2025-09-03 | 34.36 | $34.39 | 1.6M |
| 2025-09-02 | 34.32 | $34.41 | 2.0M |
| 2025-08-29 | 34.28 | $34.44 | 2.0M |
| 2025-08-28 | 34.22 | $34.52 | 631215 |
| 2025-08-27 | 34.16 | $34.34 | 1.5M |
| 2025-08-26 | 34.13 | $34.63 | 457000 |
| 2025-08-25 | 34.10 | $34.71 | 1.4M |
| 2025-08-22 | 34.06 | $34.82 | 1.4M |
| 2025-08-21 | 34.02 | $34.26 | 552600 |
| 2025-08-20 | 34.02 | $34.22 | 1.3M |
| 2025-08-19 | 34.03 | $34.21 | 737100 |
| 2025-08-18 | 34.02 | $34.50 | 643800 |
| 2025-08-15 | 33.99 | $34.38 | 1.2M |
| 2025-08-14 | 33.96 | $34.36 | 460149 |
| 2025-08-13 | 33.92 | $34.74 | 1.1M |
| 2025-08-12 | 33.86 | $34.49 | 501400 |
| 2025-08-11 | 33.81 | $33.94 | 1.2M |
| 2025-08-08 | 33.78 | $34.04 | 1.3M |
| 2025-08-07 | 33.74 | $34.10 | 562414 |
| 2025-08-06 | 33.71 | $33.75 | 1.4M |
| 2025-08-05 | 33.68 | $33.63 | 547726 |
| 2025-08-04 | 33.66 | $33.46 | 1.4M |
| 2025-08-01 | 33.65 | $33.21 | 1.7M |
| 2025-07-31 | 33.67 | $33.39 | 1.4M |
| 2025-07-30 | 33.67 | $33.73 | 1.2M |
| 2025-07-29 | 33.64 | $33.96 | 638113 |
| 2025-07-28 | 33.59 | $33.94 | 384320 |
| 2025-07-25 | 33.54 | $34.14 | 408502 |
| 2025-07-24 | 33.49 | $34.30 | 449508 |
| 2025-07-23 | 33.41 | $34.40 | 427819 |
| 2025-07-22 | 33.34 | $34.03 | 1.1M |
| 2025-07-21 | 33.26 | $33.90 | 484200 |
| 2025-07-18 | 33.17 | $33.64 | 343644 |
| 2025-07-17 | 33.12 | $33.67 | 474500 |
| 2025-07-16 | 33.06 | $33.51 | 605200 |
| 2025-07-15 | 33.03 | $33.41 | 535020 |
| 2025-07-14 | 32.99 | $33.38 | 522300 |
| 2025-07-11 | 32.97 | $33.29 | 391602 |
| 2025-07-10 | 32.94 | $33.40 | 424000 |
| 2025-07-09 | 32.91 | $33.15 | 578216 |
| 2025-07-08 | 32.87 | $33.31 | 446900 |
| 2025-07-07 | 32.81 | $33.19 | 643923 |
| 2025-07-03 | 32.75 | $33.56 | 384600 |
| 2025-07-02 | 32.67 | $33.44 | 539832 |
| 2025-07-01 | 32.59 | $33.13 | 520828 |
| 2025-06-30 | 32.51 | $33.01 | 746200 |
| 2025-06-27 | 32.43 | $32.95 | 753437 |
| 2025-06-26 | 32.37 | $33.09 | 758800 |
| 2025-06-25 | 32.30 | $32.79 | 1.0M |
| 2025-06-24 | 32.26 | $33.01 | 480800 |
| 2025-06-23 | 32.21 | $32.39 | 536400 |
| 2025-06-20 | 32.19 | $32.16 | 855543 |
| 2025-06-18 | 32.18 | $32.46 | 719500 |
| 2025-06-17 | 32.16 | $32.56 | 450907 |
| 2025-06-16 | 32.13 | $32.92 | 604709 |
| 2025-06-13 | 32.08 | $32.55 | 731508 |
| 2025-06-12 | 32.05 | $32.94 | 592328 |
| 2025-06-11 | 32.01 | $32.85 | 538737 |
| 2025-06-10 | 31.95 | $32.65 | 620735 |
| 2025-06-09 | 31.90 | $32.36 | 506568 |
| 2025-06-06 | 31.83 | $32.17 | 415500 |
| 2025-06-05 | 31.76 | $32.03 | 775501 |
| 2025-06-04 | 31.69 | $31.95 | 776449 |
| 2025-06-03 | 31.64 | $31.75 | 755521 |
| 2025-06-02 | 31.60 | $31.58 | 590300 |
| 2025-05-30 | 31.57 | $31.41 | 692000 |
| 2025-05-29 | 31.50 | $31.81 | 931621 |
| 2025-05-28 | 31.42 | $31.69 | 769300 |
| 2025-05-27 | 31.34 | $31.96 | 559935 |
| 2025-05-23 | 31.25 | $32.04 | 453615 |
| 2025-05-22 | 31.15 | $31.92 | 588600 |
| 2025-05-21 | 31.05 | $31.99 | 868000 |
| 2025-05-20 | 30.94 | $32.11 | 640900 |
| 2025-05-19 | 30.81 | $31.99 | 584700 |
| 2025-05-16 | 30.67 | $31.92 | 556900 |
| 2025-05-15 | 30.53 | $31.93 | 633800 |
| 2025-05-14 | 30.38 | $32.00 | 1.0M |
| 2025-05-13 | 30.23 | $31.76 | 644900 |
| 2025-05-12 | 30.11 | $31.60 | 486603 |
| 2025-05-09 | 29.97 | $30.96 | 441200 |
| 2025-05-08 | 29.83 | $30.77 | 804000 |
| 2025-05-07 | 29.71 | $30.65 | 562668 |
| 2025-05-06 | 29.51 | $30.98 | 543700 |
| 2025-05-05 | 29.32 | $31.00 | 633410 |
| 2025-05-02 | 29.20 | $30.90 | 665822 |
| 2025-05-01 | 29.17 | $30.10 | 662515 |
| 2025-04-30 | 29.21 | $30.10 | 585623 |
| 2025-04-29 | 29.25 | $30.13 | 494946 |
| 2025-04-28 | 29.28 | $30.11 | 810719 |
| 2025-04-25 | 29.31 | $30.01 | 886323 |
| 2025-04-24 | 29.38 | $30.08 | 872241 |
| 2025-04-23 | 29.43 | $29.77 | 606900 |
| 2025-04-22 | 29.51 | $29.53 | 717616 |
| 2025-04-21 | 29.60 | $29.07 | 838800 |
| 2025-04-17 | 29.71 | $29.08 | 614140 |
| 2025-04-16 | 29.83 | $28.91 | 675611 |
| 2025-04-15 | 29.97 | $29.15 | 775200 |
| 2025-04-14 | 30.11 | $29.23 | 946404 |
| 2025-04-11 | 30.25 | $28.89 | 1.5M |
| 2025-04-10 | 30.38 | $28.05 | 1.4M |
| 2025-04-09 | 30.51 | $28.38 | 4.3M |
| 2025-04-08 | 30.64 | $26.66 | 3.0M |
| 2025-04-07 | 30.84 | $27.27 | 3.0M |
| 2025-04-04 | 31.00 | $28.54 | 1.9M |
| 2025-04-03 | 31.14 | $30.28 | 599012 |
| 2025-04-02 | 31.18 | $30.88 | 573700 |
| 2025-04-01 | 31.19 | $30.90 | 671900 |
| 2025-03-31 | 31.16 | $30.80 | 656702 |
| 2025-03-28 | 31.13 | $30.77 | 692400 |
| 2025-03-27 | 31.11 | $31.30 | 679710 |
| 2025-03-26 | 31.07 | $31.15 | 520821 |
| 2025-03-25 | 31.07 | $31.34 | 471247 |
| 2025-03-24 | 31.05 | $31.27 | 815500 |
| 2025-03-21 | 31.02 | $31.29 | 596700 |
| 2025-03-20 | 31.02 | $31.49 | 520110 |
| 2025-03-19 | 31.01 | $31.82 | 527000 |
| 2025-03-18 | 30.97 | $31.85 | 722000 |
| 2025-03-17 | 30.93 | $32.00 | 759628 |
| 2025-03-14 | 30.87 | $31.47 | 686300 |
| 2025-03-13 | 30.83 | $30.83 | 613800 |
| 2025-03-12 | 30.81 | $30.81 | 959800 |
| 2025-03-11 | 30.77 | $30.70 | 781400 |
| 2025-03-10 | 30.75 | $30.56 | 741942 |
| 2025-03-07 | 30.71 | $31.22 | 581326 |
| 2025-03-06 | 30.64 | $31.12 | 884900 |
| 2025-03-05 | 30.57 | $31.18 | 1.1M |
| 2025-03-04 | 30.50 | $30.29 | 841509 |
| 2025-03-03 | 30.46 | $30.12 | 944059 |
| 2025-02-28 | 30.43 | $30.29 | 930600 |
| 2025-02-27 | 30.41 | $30.62 | 445514 |
| 2025-02-26 | 30.36 | $31.13 | 417004 |
| 2025-02-25 | 30.27 | $30.86 | 495400 |
| 2025-02-24 | 30.20 | $30.80 | 1.6M |
| 2025-02-21 | 30.14 | $31.23 | 678783 |
| 2025-02-20 | 30.04 | $31.28 | 622420 |
| 2025-02-19 | 29.94 | $31.00 | 1.0M |
| 2025-02-18 | 29.85 | $31.08 | 599500 |
| 2025-02-14 | 29.75 | $30.89 | 538000 |
| 2025-02-13 | 29.64 | $30.53 | 705800 |
| 2025-02-12 | 29.55 | $30.42 | 518921 |
| 2025-02-11 | 29.45 | $30.13 | 481000 |
| 2025-02-10 | 29.34 | $30.19 | 441800 |
| 2025-02-07 | 29.24 | $29.79 | 827900 |
| 2025-02-06 | 29.19 | $29.85 | 444500 |
| 2025-02-05 | 29.15 | $29.67 | 442423 |
| 2025-02-04 | 29.12 | $29.83 | 1.0M |
| 2025-02-03 | 29.07 | $29.46 | 1.9M |
| 2025-01-31 | 29.04 | $29.57 | 712627 |
| 2025-01-30 | 29.02 | $29.92 | 882004 |
| 2025-01-29 | 28.98 | $29.47 | 733604 |
| 2025-01-28 | 28.97 | $29.49 | 688500 |
| 2025-01-27 | 28.97 | $29.36 | 828100 |
| 2025-01-24 | 28.97 | $29.58 | 765647 |
| 2025-01-23 | 28.96 | $29.38 | 1.2M |
| 2025-01-22 | 28.95 | $29.20 | 856338 |
| 2025-01-21 | 28.94 | $29.26 | 985500 |
| 2025-01-17 | 28.92 | $28.96 | 598138 |
| 2025-01-16 | 28.95 | $28.66 | 622102 |
| 2025-01-15 | 28.99 | $28.75 | 818940 |
| 2025-01-14 | 29.05 | $28.39 | 1.3M |
| 2025-01-13 | 29.18 | $28.11 | 1.0M |
| 2025-01-10 | 29.34 | $28.17 | 1.3M |
| 2025-01-08 | 29.49 | $28.80 | 873226 |
| 2025-01-07 | 29.65 | $28.90 | 676046 |
| 2025-01-06 | 29.75 | $29.05 | 718644 |
| 2025-01-03 | 29.85 | $28.98 | 681809 |
| 2025-01-02 | 29.94 | $28.88 | 855500 |
| 2024-12-31 | 30.03 | $29.05 | 607300 |
| 2024-12-30 | 30.11 | $29.08 | 639124 |
| 2024-12-27 | 30.18 | $29.33 | 624500 |
| 2024-12-26 | 30.23 | $29.46 | 1.2M |
| 2024-12-24 | 30.28 | $29.50 | 317143 |
| 2024-12-23 | 30.34 | $29.34 | 1.9M |
| 2024-12-20 | 30.40 | $29.10 | 1.4M |
| 2024-12-19 | 30.48 | $28.95 | 1.6M |
| 2024-12-18 | 30.57 | $28.89 | 2.7M |
| 2024-12-17 | 30.67 | $29.57 | 1.0M |
| 2024-12-16 | 30.74 | $29.56 | 1.0M |
| 2024-12-13 | 30.78 | $29.80 | 884500 |
| 2024-12-12 | 30.82 | $31.05 | 561500 |
| 2024-12-11 | 30.80 | $31.31 | 392500 |
| 2024-12-10 | 30.77 | $31.26 | 679069 |
| 2024-12-09 | 30.78 | $31.97 | 996148 |
| 2024-12-06 | 30.76 | $30.93 | 457082 |
| 2024-12-05 | 30.84 | $30.96 | 362000 |
| 2024-12-04 | 30.87 | $30.79 | 477519 |
| 2024-12-03 | 30.93 | $30.76 | 926200 |
| 2024-12-02 | 30.97 | $30.55 | 541100 |
| 2024-11-29 | 31.02 | $30.53 | 570800 |
| 2024-11-27 | 31.06 | $30.39 | 807700 |
| 2024-11-26 | 31.11 | $30.44 | 520907 |
| 2024-11-25 | 31.18 | $30.65 | 830307 |
| 2024-11-22 | 31.24 | $30.60 | 2.1M |
| 2024-11-21 | 31.30 | $30.70 | 539512 |
| 2024-11-20 | 31.36 | $30.76 | 421046 |
| 2024-11-19 | 31.41 | $30.82 | 580100 |
| 2024-11-18 | 31.48 | $30.91 | 1.5M |
| 2024-11-15 | 31.53 | $30.47 | 760749 |
| 2024-11-14 | 31.62 | $30.46 | 750900 |
| 2024-11-13 | 31.70 | $30.72 | 1.1M |
| 2024-11-12 | 31.77 | $30.78 | 825802 |
| 2024-11-11 | 31.81 | $31.35 | 517900 |
| 2024-11-08 | 31.87 | $31.61 | 564110 |
| 2024-11-07 | 31.91 | $32.54 | 627026 |
| 2024-11-06 | 31.90 | $31.61 | 511938 |
| 2024-11-05 | 31.93 | $32.03 | 352437 |
| 2024-11-04 | 31.95 | $31.55 | 729213 |
| 2024-11-01 | 32.07 | $31.42 | 551900 |
| 2024-10-31 | 32.17 | $31.38 | 451000 |
| 2024-10-30 | 32.25 | $31.42 | 831426 |
| 2024-10-29 | 32.36 | $31.76 | 343945 |
| 2024-10-28 | 32.40 | $31.97 | 623429 |
| 2024-10-25 | 32.42 | $31.81 | 470100 |
| 2024-10-24 | 32.46 | $31.85 | 266800 |
| 2024-10-23 | 32.50 | $31.80 | 266578 |
| 2024-10-22 | 32.49 | $32.09 | 345859 |
| 2024-10-21 | 32.48 | $32.04 | 425400 |
| 2024-10-18 | 32.40 | $32.27 | 351536 |
| 2024-10-17 | 32.29 | $31.93 | 540518 |
| 2024-10-16 | 32.21 | $32.13 | 429559 |
| 2024-10-15 | 32.09 | $31.69 | 567927 |
| 2024-10-14 | 31.99 | $32.44 | 371033 |
| 2024-10-11 | 31.85 | $32.53 | 455817 |
| 2024-10-10 | 31.70 | $32.32 | 484121 |
| 2024-10-09 | 31.56 | $32.08 | 557198 |
| 2024-10-08 | 31.41 | $32.49 | 1.1M |
| 2024-10-07 | 31.24 | $33.95 | 915572 |
| 2024-10-04 | 30.99 | $33.44 | 600000 |
| 2024-10-03 | 30.78 | $33.01 | 461700 |
| 2024-10-02 | 30.60 | $33.63 | 603085 |
| 2024-10-01 | 30.40 | $32.59 | 841300 |
| 2024-09-30 | 30.24 | $32.27 | 764900 |
| 2024-09-27 | 30.14 | $32.63 | 882720 |
| 2024-09-26 | 30.01 | $32.68 | 1.4M |
| 2024-09-25 | 29.89 | $31.54 | 669800 |
| 2024-09-24 | 29.84 | $31.87 | 787123 |
| 2024-09-23 | 29.76 | $30.49 | 369219 |
| 2024-09-20 | 29.75 | $30.15 | 255630 |
| 2024-09-19 | 29.74 | $30.27 | 292800 |
| 2024-09-18 | 29.73 | $29.65 | 467500 |
| 2024-09-17 | 29.76 | $29.78 | 517400 |
| 2024-09-16 | 29.79 | $29.71 | 444100 |
| 2024-09-13 | 29.81 | $29.54 | 351440 |
| 2024-09-12 | 29.82 | $29.38 | 619928 |
| 2024-09-11 | 29.83 | $29.11 | 656136 |
| 2024-09-10 | 29.85 | $29.01 | 474100 |
| 2024-09-09 | 29.86 | $29.14 | 369037 |
| 2024-09-06 | 29.86 | $29.09 | 370700 |
| 2024-09-05 | 29.85 | $29.54 | 534400 |
| 2024-09-04 | 29.79 | $29.51 | 373400 |
| 2024-09-03 | 29.72 | $29.52 | 419444 |
| 2024-08-30 | 29.64 | $30.12 | 1.2M |
| 2024-08-29 | 29.58 | $30.17 | 376648 |
| 2024-08-28 | 29.53 | $30.23 | 284845 |
| 2024-08-27 | 29.50 | $30.45 | 304901 |
| 2024-08-26 | 29.43 | $30.32 | 504235 |
| 2024-08-23 | 29.38 | $30.36 | 437700 |
| 2024-08-22 | 29.33 | $29.82 | 339300 |
| 2024-08-21 | 29.29 | $30.21 | 294500 |
| 2024-08-20 | 29.24 | $30.12 | 506200 |
| 2024-08-19 | 29.21 | $30.49 | 318007 |
| 2024-08-16 | 29.17 | $30.08 | 399943 |
| 2024-08-15 | 29.14 | $29.79 | 341448 |
| 2024-08-14 | 29.14 | $29.47 | 451000 |
| 2024-08-13 | 29.17 | $29.59 | 218443 |
| 2024-08-12 | 29.22 | $29.26 | 481839 |
| 2024-08-09 | 29.28 | $29.07 | 324400 |
| 2024-08-08 | 29.36 | $28.92 | 295200 |
| 2024-08-07 | 29.45 | $28.31 | 671717 |
| 2024-08-06 | 29.55 | $28.09 | 1.4M |
| 2024-08-05 | 29.66 | $28.02 | 1.5M |
| 2024-08-02 | 29.78 | $28.82 | 608200 |
| 2024-08-01 | 29.84 | $29.15 | 501613 |
| 2024-07-31 | 29.89 | $29.63 | 637000 |
| 2024-07-30 | 29.90 | $29.15 | 311231 |
| 2024-07-29 | 29.92 | $29.23 | 337400 |
| 2024-07-26 | 29.94 | $29.31 | 397100 |
| 2024-07-25 | 29.95 | $29.10 | 590400 |
| 2024-07-24 | 29.96 | $29.20 | 628500 |
| 2024-07-23 | 29.99 | $29.44 | 683107 |
| 2024-07-22 | 30.02 | $29.68 | 627300 |
| 2024-07-19 | 30.03 | $29.49 | 487000 |
| 2024-07-18 | 30.05 | $29.79 | 430300 |
| 2024-07-17 | 30.05 | $30.12 | 530107 |
| 2024-07-16 | 30.02 | $30.56 | 470241 |
| 2024-07-15 | 29.97 | $30.45 | 431100 |
| 2024-07-12 | 29.91 | $30.76 | 369800 |
| 2024-07-11 | 29.84 | $30.66 | 381833 |
| 2024-07-10 | 29.77 | $30.38 | 423642 |
| 2024-07-09 | 29.71 | $30.33 | 510700 |
| 2024-07-08 | 29.66 | $30.25 | 570742 |
| 2024-07-05 | 29.62 | $30.17 | 796945 |
| 2024-07-03 | 29.58 | $30.19 | 519600 |
| 2024-07-02 | 29.53 | $29.76 | 668737 |
| 2024-07-01 | 29.52 | $29.61 | 782700 |
| 2024-06-28 | 29.51 | $29.57 | 669319 |
| 2024-06-27 | 29.51 | $29.42 | 720100 |
| 2024-06-26 | 29.53 | $29.44 | 385300 |
| 2024-06-25 | 29.57 | $29.79 | 425800 |
| 2024-06-24 | 29.59 | $29.92 | 721000 |
| 2024-06-21 | 29.59 | $29.89 | 672200 |
| 2024-06-20 | 29.61 | $30.02 | 1.5M |
| 2024-06-18 | 29.64 | $29.80 | 564300 |
| 2024-06-17 | 29.67 | $29.50 | 713800 |
| 2024-06-14 | 29.73 | $29.39 | 621904 |
| 2024-06-13 | 29.79 | $29.29 | 471125 |
| 2024-06-12 | 29.83 | $29.36 | 715408 |
| 2024-06-11 | 29.86 | $29.22 | 506847 |
| 2024-06-10 | 29.89 | $29.37 | 803525 |
| 2024-06-07 | 29.91 | $29.20 | 598335 |
| 2024-06-06 | 29.92 | $29.51 | 1.3M |
| 2024-06-05 | 29.90 | $29.42 | 514000 |
| 2024-06-04 | 29.89 | $29.10 | 458540 |
| 2024-06-03 | 29.90 | $29.61 | 482222 |
| 2024-05-31 | 29.88 | $29.36 | 505312 |
| 2024-05-30 | 29.86 | $29.68 | 365643 |
| 2024-05-29 | 29.79 | $29.75 | 380911 |
| 2024-05-28 | 29.72 | $30.20 | 335552 |
| 2024-05-24 | 29.64 | $30.15 | 344600 |
| 2024-05-23 | 29.55 | $30.02 | 387511 |
| 2024-05-22 | 29.45 | $30.31 | 519438 |
| 2024-05-21 | 29.33 | $30.47 | 277731 |
| 2024-05-20 | 29.19 | $30.56 | 239532 |
| 2024-05-17 | 29.04 | $30.70 | 339600 |
| 2024-05-16 | 28.87 | $30.42 | 257456 |
| 2024-05-15 | 28.72 | $30.15 | 411028 |
| 2024-05-14 | 28.57 | $29.93 | 343800 |
| 2024-05-13 | 28.44 | $29.91 | 491232 |
| 2024-05-10 | 28.32 | $29.69 | 301600 |
| 2024-05-09 | 28.22 | $29.41 | 318928 |
| 2024-05-08 | 28.16 | $29.18 | 408400 |
| 2024-05-07 | 28.11 | $29.19 | 302512 |
| 2024-05-06 | 28.08 | $29.27 | 415535 |
| 2024-05-03 | 28.02 | $29.21 | 447047 |
| 2024-05-02 | 27.96 | $28.96 | 510800 |
| 2024-05-01 | 27.91 | $28.29 | 431400 |
| 2024-04-30 | 27.90 | $28.29 | 384093 |
| 2024-04-29 | 27.89 | $28.71 | 332400 |
| 2024-04-26 | 27.84 | $28.33 | 443847 |
| 2024-04-25 | 27.82 | $28.00 | 280202 |
| 2024-04-24 | 27.80 | $27.85 | 320515 |
| 2024-04-23 | 27.78 | $27.70 | 552102 |
| 2024-04-22 | 27.78 | $27.57 | 502025 |
| 2024-04-19 | 27.78 | $27.38 | 407422 |
| 2024-04-18 | 27.80 | $27.36 | 720700 |
| 2024-04-17 | 27.81 | $27.23 | 3.3M |
| 2024-04-16 | 27.82 | $27.20 | 640504 |
| 2024-04-15 | 27.84 | $27.59 | 485037 |
| 2024-04-12 | 27.83 | $27.66 | 489200 |
| 2024-04-11 | 27.83 | $28.27 | 745249 |
| 2024-04-10 | 27.80 | $28.17 | 614852 |
| 2024-04-09 | 27.79 | $28.48 | 456200 |
| 2024-04-08 | 27.74 | $28.23 | 628617 |
| 2024-04-05 | 27.70 | $27.96 | 438331 |
| 2024-04-04 | 27.69 | $27.99 | 662102 |
| 2024-04-03 | 27.66 | $28.07 | 497412 |
| 2024-04-02 | 27.62 | $28.04 | 439800 |
| 2024-04-01 | 27.58 | $27.79 | 517900 |
| 2024-03-28 | 27.56 | $27.76 | 525814 |
| 2024-03-27 | 27.53 | $27.64 | 726800 |
| 2024-03-26 | 27.50 | $27.53 | 724531 |
| 2024-03-25 | 27.50 | $27.62 | 475525 |
| 2024-03-22 | 27.49 | $27.55 | 451200 |
| 2024-03-21 | 27.50 | $27.76 | 357931 |
| 2024-03-20 | 27.50 | $27.70 | 530618 |
| 2024-03-19 | 27.49 | $27.42 | 398200 |
| 2024-03-18 | 27.49 | $27.53 | 374320 |
| 2024-03-15 | 27.47 | $27.51 | 448100 |
| 2024-03-14 | 27.45 | $27.60 | 639500 |
| 2024-03-13 | 27.42 | $27.71 | 759448 |
| 2024-03-12 | 27.36 | $27.83 | 588136 |
| 2024-03-11 | 27.32 | $27.56 | 1.5M |
| 2024-03-08 | 27.29 | $27.51 | 618800 |
| 2024-03-07 | 27.26 | $27.63 | 700735 |
| 2024-03-06 | 27.23 | $27.53 | 584549 |
| 2024-03-05 | 27.22 | $27.14 | 583031 |
| 2024-03-04 | 27.19 | $27.32 | 629400 |
| 2024-03-01 | 27.15 | $27.40 | 739900 |
| 2024-02-29 | 27.11 | $27.06 | 543400 |
| 2024-02-28 | 27.08 | $27.08 | 465259 |
| 2024-02-27 | 27.05 | $27.58 | 378600 |
| 2024-02-26 | 27.01 | $27.47 | 497914 |
| 2024-02-23 | 26.97 | $27.64 | 292100 |
| 2024-02-22 | 26.92 | $27.71 | 538515 |
| 2024-02-21 | 26.85 | $27.50 | 593723 |
| 2024-02-20 | 26.78 | $27.39 | 694002 |
| 2024-02-16 | 26.69 | $27.27 | 562800 |
| 2024-02-15 | 26.63 | $27.10 | 443202 |
| 2024-02-14 | 26.56 | $26.95 | 559000 |
| 2024-02-13 | 26.49 | $26.55 | 582000 |
| 2024-02-12 | 26.46 | $27.09 | 653600 |
| 2024-02-09 | 26.43 | $26.91 | 872610 |
| 2024-02-08 | 26.41 | $26.88 | 475611 |
| 2024-02-07 | 26.37 | $27.12 | 579534 |
| 2024-02-06 | 26.33 | $27.28 | 630632 |
| 2024-02-05 | 26.30 | $26.57 | 1.1M |
| 2024-02-02 | 26.31 | $26.44 | 573600 |
| 2024-02-01 | 26.32 | $26.59 | 621400 |
| 2024-01-31 | 26.33 | $26.44 | 574100 |
| 2024-01-30 | 26.34 | $26.55 | 589900 |
| 2024-01-29 | 26.37 | $26.73 | 618732 |
| 2024-01-26 | 26.39 | $26.69 | 691400 |
| 2024-01-25 | 26.40 | $26.58 | 593900 |
| 2024-01-24 | 26.41 | $26.41 | 685600 |
| 2024-01-23 | 26.42 | $26.00 | 826943 |
| 2024-01-22 | 26.44 | $25.73 | 785720 |
| 2024-01-19 | 26.46 | $25.96 | 921343 |
| 2024-01-18 | 26.48 | $25.73 | 973000 |
| 2024-01-17 | 26.51 | $25.58 | 1.4M |
| 2024-01-16 | 26.54 | $25.92 | 1.3M |
| 2024-01-12 | 26.57 | $26.53 | 982400 |
| 2024-01-11 | 26.54 | $26.37 | 661300 |
| 2024-01-10 | 26.51 | $26.24 | 668945 |
| 2024-01-09 | 26.48 | $26.34 | 603800 |
| 2024-01-08 | 26.44 | $26.69 | 663500 |
| 2024-01-05 | 26.40 | $26.70 | 505700 |
| 2024-01-04 | 26.34 | $26.61 | 545302 |
| 2024-01-03 | 26.35 | $26.70 | 636000 |
| 2024-01-02 | 26.36 | $26.74 | 818700 |
| 2023-12-29 | 26.38 | $27.14 | 535106 |
| 2023-12-28 | 26.37 | $27.12 | 641717 |
| 2023-12-27 | 26.36 | $26.94 | 406607 |
| 2023-12-26 | 26.37 | $26.76 | 365900 |
| 2023-12-22 | 26.38 | $26.53 | 764000 |
| 2023-12-21 | 26.41 | $26.55 | 584534 |
| 2023-12-20 | 26.43 | $26.02 | 581203 |
| 2023-12-19 | 26.48 | $26.46 | 580000 |
| 2023-12-18 | 26.52 | $26.26 | 496248 |
| 2023-12-15 | 26.55 | $26.26 | 465300 |
| 2023-12-14 | 26.58 | $26.38 | 682900 |
| 2023-12-13 | 26.62 | $25.99 | 458905 |
| 2023-12-12 | 26.66 | $25.69 | 4.8M |
| 2023-12-11 | 26.69 | $25.70 | 602845 |
| 2023-12-08 | 26.71 | $25.63 | 541349 |
| 2023-12-07 | 26.73 | $25.74 | 437900 |
| 2023-12-06 | 26.75 | $25.66 | 614100 |
| 2023-12-05 | 26.78 | $26.71 | 434800 |
| 2023-12-04 | 26.76 | $26.87 | 365429 |
| 2023-12-01 | 26.74 | $27.15 | 550607 |
| 2023-11-30 | 26.68 | $27.00 | 652945 |
| 2023-11-29 | 26.61 | $26.94 | 640700 |
| 2023-11-28 | 26.53 | $27.16 | 841219 |
| 2023-11-27 | 26.44 | $26.97 | 287600 |
| 2023-11-24 | 26.36 | $27.11 | 198300 |
| 2023-11-22 | 26.27 | $26.96 | 610300 |
| 2023-11-21 | 26.19 | $27.05 | 342243 |
| 2023-11-20 | 26.12 | $27.18 | 421616 |
| 2023-11-17 | 26.03 | $26.87 | 409138 |
| 2023-11-16 | 25.95 | $26.84 | 478600 |
| 2023-11-15 | 25.90 | $27.10 | 447435 |
| 2023-11-14 | 25.84 | $26.92 | 406600 |
| 2023-11-13 | 25.80 | $26.18 | 388700 |
| 2023-11-10 | 25.81 | $26.14 | 360949 |
| 2023-11-09 | 25.81 | $25.97 | 374800 |
| 2023-11-08 | 25.83 | $26.14 | 324400 |
| 2023-11-07 | 25.84 | $26.29 | 308914 |
| 2023-11-06 | 25.84 | $26.38 | 358314 |
| 2023-11-03 | 25.82 | $26.38 | 469115 |
| 2023-11-02 | 25.80 | $26.00 | 495800 |
| 2023-11-01 | 25.78 | $25.57 | 694700 |
| 2023-10-31 | 25.78 | $25.33 | 783424 |
| 2023-10-30 | 25.79 | $25.40 | 559500 |
| 2023-10-27 | 25.82 | $25.34 | 662300 |
| 2023-10-26 | 25.87 | $25.36 | 896121 |
| 2023-10-25 | 25.91 | $25.37 | 530821 |
| 2023-10-24 | 25.94 | $25.59 | 467807 |
| 2023-10-23 | 25.97 | $25.33 | 1.2M |
| 2023-10-20 | 26.02 | $25.41 | 1.2M |
| 2023-10-19 | 26.08 | $25.73 | 540334 |
| 2023-10-18 | 26.10 | $25.88 | 717626 |
| 2023-10-17 | 26.14 | $26.30 | 383800 |
| 2023-10-16 | 26.16 | $26.37 | 427738 |
| 2023-10-13 | 26.18 | $26.14 | 504214 |
| 2023-10-12 | 26.21 | $26.21 | 469500 |
| 2023-10-11 | 26.25 | $26.42 | 2.3M |
| 2023-10-10 | 26.26 | $26.33 | 627000 |
| 2023-10-09 | 26.28 | $25.92 | 351376 |
| 2023-10-06 | 26.32 | $25.97 | 653901 |
| 2023-10-05 | 26.35 | $25.61 | 511709 |
| 2023-10-04 | 26.39 | $25.49 | 898082 |
| 2023-10-03 | 26.45 | $25.60 | 1.1M |
| 2023-10-02 | 26.52 | $26.09 | 665714 |
| 2023-09-29 | 26.55 | $26.22 | 1.8M |
| 2023-09-28 | 26.57 | $26.17 | 628042 |
| 2023-09-27 | 26.61 | $26.07 | 760600 |
| 2023-09-26 | 26.66 | $26.05 | 638600 |
| 2023-09-25 | 26.69 | $26.39 | 522100 |
| 2023-09-22 | 26.69 | $26.57 | 710500 |
| 2023-09-21 | 26.69 | $26.26 | 598900 |
| 2023-09-20 | 26.70 | $26.69 | 207700 |
| 2023-09-19 | 26.68 | $26.69 | 451747 |
| 2023-09-18 | 26.65 | $26.73 | 428807 |
| 2023-09-15 | 26.62 | $26.79 | 547500 |
| 2023-09-14 | 26.59 | $26.93 | 266943 |
| 2023-09-13 | 26.56 | $26.66 | 322800 |
| 2023-09-12 | 26.54 | $26.66 | 359547 |
| 2023-09-11 | 26.54 | $26.75 | 423800 |
| 2023-09-08 | 26.54 | $26.54 | 301708 |
| 2023-09-07 | 26.57 | $26.47 | 512500 |
| 2023-09-06 | 26.60 | $26.76 | 359008 |
| 2023-09-05 | 26.62 | $26.81 | 390215 |
| 2023-09-01 | 26.64 | $26.87 | 411000 |
| 2023-08-31 | 26.67 | $26.57 | 536320 |
| 2023-08-30 | 26.70 | $26.93 | 474500 |
| 2023-08-29 | 26.72 | $27.04 | 393741 |
| 2023-08-28 | 26.76 | $26.71 | 541000 |
| 2023-08-25 | 26.84 | $26.43 | 697400 |
| 2023-08-24 | 26.94 | $26.43 | 627220 |
| 2023-08-23 | 27.00 | $26.61 | 458300 |
| 2023-08-22 | 27.07 | $26.16 | 577600 |
| 2023-08-21 | 27.16 | $26.10 | 795100 |
| 2023-08-18 | 27.23 | $26.13 | 1.5M |
| 2023-08-17 | 27.28 | $26.27 | 533435 |
| 2023-08-16 | 27.33 | $26.23 | 656300 |
| 2023-08-15 | 27.38 | $26.37 | 455400 |
| 2023-08-14 | 27.43 | $26.60 | 422100 |
| 2023-08-11 | 27.47 | $26.83 | 392205 |
| 2023-08-10 | 27.50 | $27.10 | 359904 |
| 2023-08-09 | 27.52 | $27.13 | 356900 |
| 2023-08-08 | 27.53 | $27.06 | 406703 |
| 2023-08-07 | 27.51 | $27.32 | 293605 |
| 2023-08-04 | 27.47 | $27.29 | 341800 |
| 2023-08-03 | 27.44 | $27.27 | 408800 |
| 2023-08-02 | 27.39 | $27.27 | 771129 |
| 2023-08-01 | 27.37 | $27.88 | 392700 |
| 2023-07-31 | 27.33 | $28.35 | 481800 |
| 2023-07-28 | 27.25 | $28.31 | 352255 |
| 2023-07-27 | 27.16 | $27.68 | 432600 |
| 2023-07-26 | 27.11 | $28.03 | 395142 |
| 2023-07-25 | 27.05 | $27.91 | 550200 |
| 2023-07-24 | 26.99 | $27.57 | 928900 |
| 2023-07-21 | 26.94 | $27.20 | 572000 |
| 2023-07-20 | 26.92 | $27.15 | 302500 |
| 2023-07-19 | 26.91 | $27.25 | 585502 |
| 2023-07-18 | 26.91 | $27.32 | 415542 |
| 2023-07-17 | 26.93 | $27.45 | 494720 |
| 2023-07-14 | 26.94 | $27.43 | 392400 |
| 2023-07-13 | 26.95 | $27.58 | 1.1M |
| 2023-07-12 | 26.94 | $27.24 | 1.8M |
| 2023-07-11 | 26.94 | $26.71 | 1.1M |
| 2023-07-10 | 26.96 | $26.54 | 350016 |
| 2023-07-07 | 26.99 | $26.59 | 511925 |
| 2023-07-06 | 27.00 | $26.31 | 978800 |
| 2023-07-05 | 27.03 | $26.85 | 376309 |
| 2023-07-03 | 27.01 | $27.09 | 361900 |
| 2023-06-30 | 26.99 | $26.77 | 341000 |
| 2023-06-29 | 26.95 | $26.59 | 470017 |
| 2023-06-28 | 26.91 | $26.69 | 827900 |
| 2023-06-27 | 26.87 | $26.82 | 1.3M |
| 2023-06-26 | 26.84 | $26.62 | 495000 |
| 2023-06-23 | 26.80 | $26.51 | 387104 |
| 2023-06-22 | 26.77 | $26.88 | 336528 |
| 2023-06-21 | 26.73 | $27.04 | 448100 |
| 2023-06-20 | 26.70 | $27.18 | 523100 |
| 2023-06-16 | 26.67 | $27.64 | 445067 |
| 2023-06-15 | 26.61 | $27.75 | 501930 |
| 2023-06-14 | 26.55 | $27.58 | 573600 |
| 2023-06-13 | 26.49 | $27.36 | 539539 |
| 2023-06-12 | 26.46 | $27.20 | 269217 |
| 2023-06-09 | 26.42 | $27.18 | 356214 |
| 2023-06-08 | 26.39 | $27.07 | 358000 |
| 2023-06-07 | 26.38 | $26.82 | 399531 |
| 2023-06-06 | 26.38 | $26.86 | 358105 |
| 2023-06-05 | 26.38 | $26.57 | 361990 |
| 2023-06-02 | 26.39 | $26.57 | 593200 |
| 2023-06-01 | 26.38 | $26.10 | 505100 |
| 2023-05-31 | 26.38 | $25.72 | 566700 |
| 2023-05-30 | 26.39 | $25.92 | 592728 |
| 2023-05-26 | 26.41 | $26.21 | 600200 |
| 2023-05-25 | 26.42 | $25.80 | 457749 |
| 2023-05-24 | 26.44 | $25.93 | 495700 |
| 2023-05-23 | 26.44 | $26.10 | 496000 |
| 2023-05-22 | 26.43 | $26.49 | 327200 |
| 2023-05-19 | 26.41 | $26.44 | 340342 |
| 2023-05-18 | 26.40 | $26.49 | 356019 |
| 2023-05-17 | 26.39 | $26.53 | 329200 |
| 2023-05-16 | 26.38 | $26.52 | 302119 |
| 2023-05-15 | 26.39 | $26.74 | 424100 |
| 2023-05-12 | 26.39 | $26.34 | 315338 |
| 2023-05-11 | 26.40 | $26.59 | 425700 |
| 2023-05-10 | 26.40 | $26.76 | 390509 |
| 2023-05-09 | 26.38 | $26.87 | 328100 |
| 2023-05-08 | 26.36 | $26.95 | 343538 |
| 2023-05-05 | 26.32 | $26.71 | 243133 |
| 2023-05-04 | 26.29 | $26.38 | 439415 |
| 2023-05-03 | 26.28 | $26.02 | 474300 |
| 2023-05-02 | 26.29 | $26.05 | 777636 |
| 2023-05-01 | 26.29 | $26.31 | 438335 |
| 2023-04-28 | 26.28 | $26.39 | 359843 |
| 2023-04-27 | 26.27 | $26.27 | 475000 |
| 2023-04-26 | 26.25 | $25.93 | 474800 |
| 2023-04-25 | 26.24 | $25.81 | 497000 |
| 2023-04-24 | 26.23 | $26.17 | 575500 |
| 2023-04-21 | 26.20 | $26.15 | 578310 |
| 2023-04-20 | 26.18 | $26.30 | 328431 |
| 2023-04-19 | 26.14 | $26.37 | 339800 |
| 2023-04-18 | 26.09 | $26.69 | 453800 |
| 2023-04-17 | 26.02 | $26.71 | 809800 |
| 2023-04-14 | 25.94 | $26.55 | 397147 |
| 2023-04-13 | 25.88 | $26.65 | 324000 |
| 2023-04-12 | 25.80 | $26.40 | 475500 |
| 2023-04-11 | 25.74 | $26.43 | 515800 |
| 2023-04-10 | 25.69 | $26.16 | 414815 |
| 2023-04-06 | 25.65 | $26.12 | 375601 |
| 2023-04-05 | 25.62 | $26.02 | 274505 |
| 2023-04-04 | 25.62 | $26.22 | 358520 |
| 2023-04-03 | 25.60 | $26.17 | 538943 |
| 2023-03-31 | 25.60 | $26.05 | 472907 |
| 2023-03-30 | 25.60 | $26.15 | 615937 |
| 2023-03-29 | 25.59 | $25.90 | 861714 |
| 2023-03-28 | 25.58 | $25.81 | 468600 |
| 2023-03-27 | 25.55 | $25.51 | 536300 |
| 2023-03-24 | 25.55 | $25.61 | 421700 |
| 2023-03-23 | 25.54 | $25.74 | 906100 |
| 2023-03-22 | 25.55 | $25.51 | 399323 |
| 2023-03-21 | 25.56 | $25.36 | 325517 |
| 2023-03-20 | 25.59 | $25.27 | 575700 |
| 2023-03-17 | 25.63 | $25.26 | 436000 |
| 2023-03-16 | 25.67 | $25.27 | 840540 |
| 2023-03-15 | 25.72 | $25.00 | 703400 |
| 2023-03-14 | 25.78 | $25.30 | 336800 |
| 2023-03-13 | 25.83 | $25.33 | 611177 |
| 2023-03-10 | 25.87 | $25.37 | 538743 |
| 2023-03-09 | 25.91 | $25.49 | 529191 |
| 2023-03-08 | 25.95 | $25.99 | 285449 |
| 2023-03-07 | 25.96 | $25.86 | 656041 |
| 2023-03-06 | 25.97 | $26.14 | 925600 |
| 2023-03-03 | 25.98 | $26.11 | 461217 |
| 2023-03-02 | 26.02 | $25.90 | 443311 |
| 2023-03-01 | 26.08 | $25.79 | 594325 |
| 2023-02-28 | 26.13 | $25.25 | 556100 |
| 2023-02-27 | 26.21 | $25.48 | 394900 |
| 2023-02-24 | 26.29 | $25.37 | 846800 |
| 2023-02-23 | 26.40 | $25.88 | 487900 |
| 2023-02-22 | 26.46 | $25.80 | 543137 |
| 2023-02-21 | 26.53 | $25.90 | 509401 |
| 2023-02-17 | 26.59 | $26.07 | 838000 |
| 2023-02-16 | 26.64 | $26.19 | 465100 |
| 2023-02-15 | 26.66 | $26.19 | 444800 |
| 2023-02-14 | 26.67 | $26.26 | 586200 |
| 2023-02-13 | 26.69 | $26.31 | 357300 |
| 2023-02-10 | 26.70 | $26.09 | 453149 |
| 2023-02-09 | 26.72 | $26.20 | 774000 |
| 2023-02-08 | 26.72 | $26.15 | 665803 |
| 2023-02-07 | 26.72 | $26.17 | 495200 |
| 2023-02-06 | 26.71 | $26.18 | 563912 |
| 2023-02-03 | 26.70 | $26.35 | 415137 |
| 2023-02-02 | 26.65 | $26.81 | 755712 |
| 2023-02-01 | 26.59 | $27.08 | 590700 |
| 2023-01-31 | 26.48 | $26.84 | 905900 |
| 2023-01-30 | 26.37 | $26.82 | 488600 |
| 2023-01-27 | 26.28 | $27.22 | 376800 |
| 2023-01-26 | 26.16 | $27.41 | 447011 |
| 2023-01-25 | 26.04 | $27.23 | 535000 |
| 2023-01-24 | 25.91 | $27.18 | 343823 |
| 2023-01-23 | 25.78 | $27.12 | 659900 |
| 2023-01-20 | 25.66 | $26.95 | 304633 |
| 2023-01-19 | 25.54 | $26.60 | 487900 |
| 2023-01-18 | 25.43 | $26.43 | 529601 |
| 2023-01-17 | 25.34 | $26.56 | 617100 |
| 2023-01-13 | 25.23 | $26.62 | 630400 |
| 2023-01-12 | 25.14 | $26.47 | 1.0M |
| 2023-01-11 | 25.06 | $26.30 | 562700 |
| 2023-01-10 | 24.99 | $26.12 | 397200 |
| 2023-01-09 | 24.92 | $25.96 | 591200 |
| 2023-01-06 | 24.86 | $25.88 | 635531 |
| 2023-01-05 | 24.81 | $25.40 | 795238 |
| 2023-01-04 | 24.83 | $25.51 | 746321 |
| 2023-01-03 | 24.86 | $24.92 | 631338 |
| 2022-12-30 | 24.92 | $24.78 | 732020 |
| 2022-12-29 | 24.99 | $25.01 | 619400 |
| 2022-12-28 | 25.06 | $24.67 | 780400 |
| 2022-12-27 | 25.11 | $24.99 | 713533 |
| 2022-12-23 | 25.12 | $24.67 | 819100 |
| 2022-12-22 | 25.16 | $24.57 | 572700 |
| 2022-12-21 | 25.20 | $24.75 | 789322 |
| 2022-12-20 | 25.21 | $24.52 | 1.0M |
| 2022-12-19 | 25.23 | $24.54 | 785300 |
| 2022-12-16 | 25.26 | $24.51 | 1.8M |
| 2022-12-15 | 25.29 | $24.45 | 1.3M |
| 2022-12-14 | 25.33 | $24.86 | 929717 |
| 2022-12-13 | 25.36 | $24.88 | 1.8M |
| 2022-12-12 | 25.38 | $24.77 | 642500 |
| 2022-12-09 | 25.40 | $24.77 | 563831 |
| 2022-12-08 | 25.39 | $24.84 | 725300 |
| 2022-12-07 | 25.35 | $24.71 | 527000 |
| 2022-12-06 | 25.33 | $25.97 | 438400 |
| 2022-12-05 | 25.25 | $25.97 | 557300 |
| 2022-12-02 | 25.16 | $26.20 | 573537 |
| 2022-12-01 | 25.02 | $26.13 | 429708 |
| 2022-11-30 | 24.88 | $26.37 | 509900 |
| 2022-11-29 | 24.74 | $25.74 | 463325 |
| 2022-11-28 | 24.61 | $25.23 | 547440 |
| 2022-11-25 | 24.52 | $25.44 | 189900 |
| 2022-11-23 | 24.43 | $25.34 | 355307 |
| 2022-11-22 | 24.34 | $25.05 | 566132 |
| 2022-11-21 | 24.26 | $24.91 | 973800 |
| 2022-11-18 | 24.18 | $25.01 | 753600 |
| 2022-11-17 | 24.14 | $25.22 | 750839 |
| 2022-11-16 | 24.07 | $25.15 | 776938 |
| 2022-11-15 | 23.99 | $25.55 | 967048 |
| 2022-11-14 | 23.91 | $25.18 | 711500 |
| 2022-11-11 | 23.83 | $25.12 | 441100 |
| 2022-11-10 | 23.74 | $24.59 | 668029 |
| 2022-11-09 | 23.69 | $24.05 | 491200 |
| 2022-11-08 | 23.66 | $24.40 | 585700 |
| 2022-11-07 | 23.61 | $24.25 | 685540 |
| 2022-11-04 | 23.59 | $24.32 | 1.1M |
| 2022-11-03 | 23.58 | $23.39 | 966800 |
| 2022-11-02 | 23.63 | $23.29 | 1.1M |
| 2022-11-01 | 23.70 | $23.51 | 852700 |
| 2022-10-31 | 23.75 | $23.19 | 2.2M |
| 2022-10-28 | 23.79 | $23.44 | 3.1M |
| 2022-10-27 | 23.79 | $23.54 | 2.2M |
| 2022-10-26 | 23.79 | $23.61 | 713227 |
| 2022-10-25 | 23.80 | $23.50 | 4.8M |
| 2022-10-24 | 23.82 | $23.34 | 4.2M |
| 2022-10-21 | 23.85 | $24.25 | 485100 |
| 2022-10-20 | 23.85 | $23.77 | 1.5M |
| 2022-10-19 | 23.91 | $23.58 | 807500 |
| 2022-10-18 | 23.97 | $23.78 | 972500 |
| 2022-10-17 | 24.05 | $23.77 | 1.1M |
| 2022-10-14 | 24.12 | $23.20 | 585329 |
| 2022-10-13 | 24.22 | $23.62 | 1.4M |
| 2022-10-12 | 24.31 | $23.44 | 1.3M |
| 2022-10-11 | 24.42 | $23.50 | 1.2M |
| 2022-10-10 | 24.52 | $23.84 | 1.1M |
| 2022-10-07 | 24.65 | $24.04 | 640500 |
| 2022-10-06 | 24.75 | $24.46 | 728140 |
| 2022-10-05 | 24.81 | $24.63 | 1.0M |
| 2022-10-04 | 24.86 | $24.56 | 858100 |
| 2022-10-03 | 24.91 | $24.01 | 1.9M |
| 2022-09-30 | 25.00 | $23.44 | 1.2M |
| 2022-09-29 | 25.11 | $23.43 | 3.0M |
| 2022-09-28 | 25.23 | $23.89 | 3.4M |
| 2022-09-27 | 25.33 | $23.82 | 2.6M |
| 2022-09-26 | 25.45 | $23.90 | 5.0M |
| 2022-09-23 | 25.57 | $24.37 | 4.6M |
| 2022-09-22 | 25.69 | $24.91 | 1.6M |
| 2022-09-21 | 25.75 | $24.87 | 2.0M |
| 2022-09-20 | 25.82 | $25.20 | 502709 |
| 2022-09-19 | 25.86 | $25.33 | 2.0M |
| 2022-09-16 | 25.90 | $25.18 | 1.0M |
| 2022-09-15 | 25.96 | $25.43 | 517123 |
| 2022-09-14 | 26.01 | $25.63 | 718927 |
| 2022-09-13 | 26.06 | $25.55 | 572000 |
| 2022-09-12 | 26.11 | $26.37 | 836700 |
| 2022-09-09 | 26.12 | $26.05 | 723641 |
| 2022-09-08 | 26.14 | $25.60 | 4.8M |
| 2022-09-07 | 26.17 | $25.69 | 675625 |
| 2022-09-06 | 26.19 | $25.58 | 563505 |
| 2022-09-02 | 26.20 | $25.66 | 548600 |
| 2022-09-01 | 26.21 | $25.77 | 552100 |
| 2022-08-31 | 26.20 | $25.85 | 723100 |
| 2022-08-30 | 26.19 | $25.84 | 1.3M |
| 2022-08-29 | 26.16 | $26.28 | 547847 |
| 2022-08-26 | 26.13 | $26.33 | 778837 |
| 2022-08-25 | 26.10 | $26.61 | 640487 |
| 2022-08-24 | 26.06 | $26.20 | 987100 |
| 2022-08-23 | 26.04 | $26.21 | 578000 |
| 2022-08-22 | 25.99 | $26.03 | 728000 |
| 2022-08-19 | 25.96 | $26.09 | 494220 |
| 2022-08-18 | 25.91 | $26.36 | 491947 |
| 2022-08-17 | 25.86 | $26.54 | 816000 |
| 2022-08-16 | 25.79 | $26.57 | 621509 |
| 2022-08-15 | 25.72 | $26.48 | 886744 |
| 2022-08-12 | 25.65 | $26.69 | 508200 |
| 2022-08-11 | 25.55 | $26.37 | 845700 |
| 2022-08-10 | 25.46 | $26.29 | 683200 |
| 2022-08-09 | 25.39 | $25.96 | 903037 |
| 2022-08-08 | 25.34 | $25.94 | 1.1M |
| 2022-08-05 | 25.30 | $25.77 | 695000 |
| 2022-08-04 | 25.29 | $25.68 | 584218 |
| 2022-08-03 | 25.29 | $25.49 | 929907 |
| 2022-08-02 | 25.27 | $25.38 | 1.1M |
| 2022-08-01 | 25.27 | $25.60 | 986000 |
| 2022-07-29 | 25.28 | $25.81 | 629100 |
| 2022-07-28 | 25.29 | $25.80 | 646300 |
| 2022-07-27 | 25.30 | $25.69 | 627805 |
| 2022-07-26 | 25.32 | $25.29 | 638800 |
| 2022-07-25 | 25.37 | $25.40 | 630820 |
| 2022-07-22 | 25.40 | $25.15 | 1.1M |
| 2022-07-21 | 25.42 | $25.29 | 646400 |
| 2022-07-20 | 25.44 | $25.13 | 921232 |
| 2022-07-19 | 25.49 | $25.24 | 517726 |
| 2022-07-18 | 25.52 | $24.94 | 1.5M |
| 2022-07-15 | 25.57 | $24.73 | 1.1M |
| 2022-07-14 | 25.66 | $24.57 | 3.3M |
| 2022-07-13 | 25.75 | $24.89 | 1.4M |
| 2022-07-12 | 25.81 | $25.04 | 1.1M |
| 2022-07-11 | 25.90 | $25.12 | 2.8M |
| 2022-07-08 | 26.00 | $25.61 | 831988 |
| 2022-07-07 | 26.10 | $25.64 | 780000 |
| 2022-07-06 | 26.21 | $25.14 | 1.2M |
| 2022-07-05 | 26.34 | $25.36 | 2.3M |
| 2022-07-01 | 26.46 | $25.75 | 943100 |
| 2022-06-30 | 26.57 | $25.93 | 997949 |
| 2022-06-29 | 26.67 | $26.09 | 955806 |
| 2022-06-28 | 26.76 | $26.11 | 1.0M |
| 2022-06-27 | 26.84 | $26.17 | 1.4M |
| 2022-06-24 | 26.91 | $26.09 | 1.5M |
| 2022-06-23 | 26.97 | $25.60 | 2.7M |
| 2022-06-22 | 27.04 | $25.56 | 2.3M |
| 2022-06-21 | 27.14 | $26.20 | 2.4M |
| 2022-06-17 | 27.18 | $25.83 | 967419 |
| 2022-06-16 | 27.24 | $25.91 | 2.7M |
| 2022-06-15 | 27.27 | $26.67 | 1.2M |
| 2022-06-14 | 27.29 | $26.28 | 1.5M |
| 2022-06-13 | 27.31 | $26.12 | 5.0M |
| 2022-06-10 | 27.34 | $26.82 | 2.2M |
| 2022-06-09 | 27.30 | $27.19 | 670716 |
| 2022-06-08 | 27.25 | $27.59 | 644100 |
| 2022-06-07 | 27.19 | $27.76 | 872704 |
| 2022-06-06 | 27.12 | $27.73 | 737600 |
| 2022-06-03 | 27.08 | $27.78 | 601000 |
| 2022-06-02 | 27.06 | $28.05 | 768200 |
| 2022-06-01 | 27.06 | $27.78 | 913929 |
| 2022-05-31 | 27.05 | $27.92 | 1.4M |
| 2022-05-27 | 27.03 | $27.75 | 1.2M |
| 2022-05-26 | 27.02 | $27.55 | 942424 |
| 2022-05-25 | 27.03 | $27.23 | 910320 |
| 2022-05-24 | 27.03 | $27.15 | 1.4M |
| 2022-05-23 | 27.02 | $27.42 | 1.4M |
| 2022-05-20 | 27.03 | $27.12 | 1.5M |
| 2022-05-19 | 27.06 | $26.94 | 1.3M |
| 2022-05-18 | 27.12 | $26.58 | 852400 |
| 2022-05-17 | 27.22 | $27.11 | 904934 |
| 2022-05-16 | 27.29 | $26.65 | 1.2M |
| 2022-05-13 | 27.39 | $26.58 | 1.4M |
| 2022-05-12 | 27.50 | $26.12 | 2.0M |
| 2022-05-11 | 27.64 | $26.26 | 1.4M |
| 2022-05-10 | 27.77 | $26.37 | 1.4M |
| 2022-05-09 | 27.89 | $26.35 | 3.0M |
| 2022-05-06 | 28.03 | $26.98 | 2.5M |
| 2022-05-05 | 28.13 | $27.19 | 1.4M |
| 2022-05-04 | 28.23 | $28.08 | 1.8M |
| 2022-05-03 | 28.29 | $27.71 | 1.6M |
| 2022-05-02 | 28.39 | $27.41 | 2.0M |
| 2022-04-29 | 28.49 | $27.58 | 3.0M |
| 2022-04-28 | 28.56 | $27.71 | 4.6M |
| 2022-04-27 | 28.62 | $27.27 | 5.9M |
| 2022-04-26 | 28.71 | $26.96 | 3.0M |
| 2022-04-25 | 28.81 | $27.53 | 4.0M |
| 2022-04-22 | 28.87 | $27.79 | 1.8M |
| 2022-04-21 | 28.93 | $28.11 | 2.0M |
| 2022-04-20 | 28.96 | $28.55 | 1.8M |
| 2022-04-19 | 28.96 | $28.58 | 1.7M |
| 2022-04-18 | 28.94 | $28.75 | 1.3M |
| 2022-04-14 | 28.92 | $28.74 | 1.0M |
| 2022-04-13 | 28.89 | $28.96 | 733940 |
| 2022-04-12 | 28.84 | $28.71 | 795018 |
| 2022-04-11 | 28.74 | $28.89 | 1.3M |
| 2022-04-08 | 28.64 | $29.14 | 523628 |
| 2022-04-07 | 28.54 | $29.00 | 851700 |
| 2022-04-06 | 28.47 | $29.13 | 613447 |
| 2022-04-05 | 28.40 | $29.23 | 428108 |
| 2022-04-04 | 28.30 | $29.71 | 508529 |
| 2022-04-01 | 28.17 | $29.39 | 737725 |
| 2022-03-31 | 28.10 | $28.95 | 1.1M |
| 2022-03-30 | 28.08 | $29.09 | 620812 |
| 2022-03-29 | 28.06 | $29.08 | 1.3M |
| 2022-03-28 | 28.05 | $28.80 | 1.4M |
| 2022-03-25 | 28.10 | $28.88 | 687200 |
| 2022-03-24 | 28.19 | $28.85 | 969523 |
| 2022-03-23 | 28.26 | $28.69 | 976900 |
| 2022-03-22 | 28.39 | $28.56 | 658100 |
| 2022-03-21 | 28.56 | $28.20 | 1.2M |
| 2022-03-18 | 28.78 | $28.42 | 830700 |
| 2022-03-17 | 28.99 | $28.08 | 1.3M |
| 2022-03-16 | 29.24 | $27.99 | 950800 |
| 2022-03-15 | 29.49 | $26.69 | 1.4M |
| 2022-03-14 | 29.77 | $26.89 | 1.1M |
| 2022-03-11 | 30.06 | $27.25 | 1.1M |
| 2022-03-10 | 30.34 | $27.59 | 1.9M |
| 2022-03-09 | 30.62 | $27.70 | 878200 |
| 2022-03-08 | 30.87 | $27.20 | 2.5M |
| 2022-03-07 | 31.12 | $27.10 | 2.7M |
| 2022-03-04 | 31.37 | $28.06 | 2.6M |
| 2022-03-03 | 31.58 | $28.40 | 3.0M |
| 2022-03-02 | 31.77 | $28.79 | 4.1M |
| 2022-03-01 | 31.95 | $28.78 | 7.8M |
| 2022-02-28 | 32.12 | $29.85 | 3.1M |
| 2022-02-25 | 32.20 | $30.76 | 2.2M |
| 2022-02-24 | 32.24 | $30.12 | 7.2M |
| 2022-02-23 | 32.29 | $31.43 | 1.5M |
| 2022-02-22 | 32.30 | $31.96 | 1.8M |
| 2022-02-18 | 32.26 | $32.44 | 800500 |
| 2022-02-17 | 32.22 | $32.68 | 831009 |
| 2022-02-16 | 32.19 | $33.20 | 730200 |
| 2022-02-15 | 32.13 | $32.89 | 736746 |
| 2022-02-14 | 32.06 | $32.40 | 1.3M |
| 2022-02-11 | 32.05 | $32.59 | 1.9M |
| 2022-02-10 | 32.03 | $32.93 | 1.7M |
| 2022-02-09 | 32.01 | $33.03 | 631735 |
| 2022-02-08 | 31.96 | $32.70 | 999515 |
| 2022-02-07 | 31.90 | $32.34 | 747851 |
| 2022-02-04 | 31.85 | $32.13 | 800100 |
| 2022-02-03 | 31.80 | $32.08 | 928700 |
| 2022-02-02 | 31.74 | $32.32 | 779500 |
| 2022-02-01 | 31.69 | $32.34 | 1.4M |
| 2022-01-31 | 31.64 | $32.21 | 1.6M |
| 2022-01-28 | 31.58 | $31.50 | 1.2M |
| 2022-01-27 | 31.56 | $31.43 | 1.5M |
| 2022-01-26 | 31.54 | $31.25 | 2.3M |
| 2022-01-25 | 31.53 | $31.48 | 2.2M |
| 2022-01-24 | 31.51 | $31.25 | 2.6M |
| 2022-01-21 | 31.50 | $31.70 | 1.4M |
| 2022-01-20 | 31.45 | $31.99 | 866647 |
| 2022-01-19 | 31.37 | $32.04 | 1.1M |
| 2022-01-18 | 31.28 | $31.58 | 1.2M |
| 2022-01-14 | 31.23 | $32.18 | 1.1M |
| 2022-01-13 | 31.15 | $32.17 | 987100 |
| 2022-01-12 | 31.06 | $32.40 | 1.5M |
| 2022-01-11 | 30.95 | $32.03 | 1.6M |
| 2022-01-10 | 30.86 | $31.51 | 1.2M |
| 2022-01-07 | 30.83 | $31.44 | 739412 |
| 2022-01-06 | 30.80 | $31.09 | 1.5M |
| 2022-01-05 | 30.79 | $30.97 | 1.4M |
| 2022-01-04 | 30.84 | $31.31 | 974603 |
| 2022-01-03 | 30.86 | $31.29 | 1.1M |
| 2021-12-31 | 30.87 | $30.99 | 795500 |
| 2021-12-30 | 30.90 | $31.11 | 679505 |
| 2021-12-29 | 30.89 | $30.96 | 673200 |
| 2021-12-28 | 30.88 | $31.11 | 488900 |
| 2021-12-27 | 30.87 | $31.17 | 593547 |
| 2021-12-23 | 30.84 | $30.93 | 583825 |
| 2021-12-22 | 30.89 | $30.71 | 700700 |
| 2021-12-21 | 30.94 | $30.50 | 917500 |
| 2021-12-20 | 31.00 | $30.22 | 1.7M |
| 2021-12-17 | 31.08 | $30.42 | 962400 |
| 2021-12-16 | 31.17 | $30.64 | 983949 |
| 2021-12-15 | 31.26 | $30.39 | 1.5M |
| 2021-12-14 | 31.36 | $30.30 | 3.7M |
| 2021-12-13 | 31.48 | $30.22 | 2.3M |
| 2021-12-10 | 31.61 | $30.83 | 613003 |
| 2021-12-09 | 31.71 | $30.79 | 525226 |
| 2021-12-08 | 31.80 | $30.92 | 655248 |
| 2021-12-07 | 31.89 | $32.00 | 597407 |
| 2021-12-06 | 31.93 | $31.60 | 1.1M |
| 2021-12-03 | 31.97 | $31.52 | 840632 |
| 2021-12-02 | 32.01 | $31.64 | 1.2M |
| 2021-12-01 | 32.05 | $30.98 | 1.9M |
| 2021-11-30 | 32.12 | $30.79 | 1.2M |
| 2021-11-29 | 32.21 | $30.82 | 1.5M |
| 2021-11-26 | 32.29 | $30.66 | 1.9M |
| 2021-11-24 | 32.39 | $31.78 | 575807 |
| 2021-11-23 | 32.45 | $31.85 | 831600 |
| 2021-11-22 | 32.51 | $31.54 | 624719 |
| 2021-11-19 | 32.60 | $31.91 | 480000 |
| 2021-11-18 | 32.65 | $32.19 | 799700 |
| 2021-11-17 | 32.70 | $32.44 | 443738 |
| 2021-11-16 | 32.75 | $32.50 | 726965 |
| 2021-11-15 | 32.80 | $32.70 | 695300 |
| 2021-11-12 | 32.82 | $32.71 | 417016 |
| 2021-11-11 | 32.86 | $32.87 | 592900 |
| 2021-11-10 | 32.87 | $32.49 | 694217 |
| 2021-11-09 | 32.90 | $32.71 | 481407 |
| 2021-11-08 | 32.90 | $32.82 | 425800 |
| 2021-11-05 | 32.90 | $32.50 | 519011 |
| 2021-11-04 | 32.92 | $32.31 | 913400 |
| 2021-11-03 | 32.94 | $32.48 | 689600 |
| 2021-11-02 | 32.94 | $32.31 | 778441 |
| 2021-11-01 | 32.96 | $32.60 | 790100 |
| 2021-10-29 | 32.94 | $32.34 | 649216 |
| 2021-10-28 | 32.94 | $32.79 | 436900 |
| 2021-10-27 | 32.91 | $32.86 | 782000 |
| 2021-10-26 | 32.87 | $33.16 | 577301 |
| 2021-10-25 | 32.83 | $33.30 | 882214 |
| 2021-10-22 | 32.78 | $33.00 | 889700 |
| 2021-10-21 | 32.74 | $33.06 | 886100 |
| 2021-10-20 | 32.70 | $33.49 | 515634 |
| 2021-10-19 | 32.64 | $33.40 | 695507 |
| 2021-10-18 | 32.55 | $33.29 | 530000 |
| 2021-10-15 | 32.45 | $33.41 | 604836 |
| 2021-10-14 | 32.38 | $33.06 | 604200 |
| 2021-10-13 | 32.36 | $33.01 | 935100 |
| 2021-10-12 | 32.35 | $32.79 | 651627 |
| 2021-10-11 | 32.34 | $32.82 | 475400 |
| 2021-10-08 | 32.35 | $32.82 | 888330 |
| 2021-10-07 | 32.33 | $32.76 | 1.4M |
| 2021-10-06 | 32.32 | $32.55 | 912902 |
| 2021-10-05 | 32.31 | $32.60 | 506000 |
| 2021-10-04 | 32.32 | $32.19 | 1.0M |
| 2021-10-01 | 32.35 | $32.41 | 955600 |
| 2021-09-30 | 32.36 | $32.23 | 1.1M |
| 2021-09-29 | 32.38 | $32.12 | 933900 |
| 2021-09-28 | 32.39 | $32.19 | 782100 |
| 2021-09-27 | 32.39 | $32.38 | 1.5M |
| 2021-09-24 | 32.38 | $32.14 | 750126 |
| 2021-09-23 | 32.35 | $32.43 | 743100 |
| 2021-09-22 | 32.32 | $32.11 | 867245 |
| 2021-09-21 | 32.29 | $31.60 | 801640 |
| 2021-09-20 | 32.28 | $31.30 | 1.3M |
| 2021-09-17 | 32.26 | $32.11 | 1.1M |
| 2021-09-16 | 32.20 | $32.54 | 586624 |
| 2021-09-15 | 32.14 | $32.89 | 481900 |
| 2021-09-14 | 32.07 | $32.69 | 676609 |
| 2021-09-13 | 32.02 | $32.92 | 500900 |
| 2021-09-10 | 31.97 | $32.53 | 758838 |
| 2021-09-09 | 31.93 | $32.48 | 1.3M |
| 2021-09-08 | 31.90 | $32.36 | 454836 |
| 2021-09-07 | 31.86 | $32.78 | 475726 |
| 2021-09-03 | 31.80 | $32.78 | 469600 |
| 2021-09-02 | 31.73 | $32.55 | 379100 |
| 2021-09-01 | 31.69 | $32.65 | 719200 |
| 2021-08-31 | 31.64 | $32.45 | 642100 |
| 2021-08-30 | 31.60 | $32.20 | 482416 |
| 2021-08-27 | 31.57 | $32.10 | 477632 |
| 2021-08-26 | 31.52 | $31.50 | 685800 |
| 2021-08-25 | 31.53 | $31.77 | 786802 |
| 2021-08-24 | 31.51 | $31.66 | 715125 |
| 2021-08-23 | 31.47 | $31.31 | 1.2M |
| 2021-08-20 | 31.46 | $30.86 | 1.2M |
| 2021-08-19 | 31.48 | $30.89 | 662212 |
| 2021-08-18 | 31.51 | $31.37 | 684857 |
| 2021-08-17 | 31.50 | $31.46 | 1.0M |
| 2021-08-16 | 31.48 | $31.80 | 1.1M |
| 2021-08-13 | 31.43 | $31.81 | 465943 |
| 2021-08-12 | 31.42 | $31.77 | 460500 |
| 2021-08-11 | 31.42 | $31.88 | 666000 |
| 2021-08-10 | 31.42 | $31.56 | 528000 |
| 2021-08-09 | 31.42 | $31.53 | 681525 |
| 2021-08-06 | 31.44 | $31.49 | 360036 |
| 2021-08-05 | 31.45 | $31.70 | 487112 |
| 2021-08-04 | 31.44 | $31.60 | 578300 |
| 2021-08-03 | 31.45 | $31.76 | 710346 |
| 2021-08-02 | 31.45 | $31.49 | 765435 |
| 2021-07-30 | 31.50 | $31.27 | 907308 |
| 2021-07-29 | 31.54 | $31.57 | 596000 |
| 2021-07-28 | 31.58 | $31.41 | 1.2M |
| 2021-07-27 | 31.62 | $30.91 | 1.3M |
| 2021-07-26 | 31.70 | $31.15 | 814433 |
| 2021-07-23 | 31.78 | $31.21 | 462700 |
| 2021-07-22 | 31.85 | $31.38 | 469906 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.22
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.67
Average
30.31
Maximum
41.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.22 | $40.28 | 690547 |
| 2026-07-17 | 40.21 | $40.12 | 888302 |
| 2026-07-16 | 40.22 | $40.38 | 850738 |
| 2026-07-15 | 40.20 | $40.67 | 597820 |
| 2026-07-14 | 40.15 | $40.44 | 1.1M |
| 2026-07-13 | 40.12 | $40.13 | 1.3M |
| 2026-07-10 | 40.12 | $40.53 | 397400 |
| 2026-07-09 | 40.08 | $40.17 | 605856 |
| 2026-07-08 | 40.07 | $39.91 | 874231 |
| 2026-07-07 | 40.09 | $39.42 | 470417 |
| 2026-07-06 | 40.16 | $40.12 | 732342 |
| 2026-07-02 | 40.16 | $39.42 | 952329 |
| 2026-07-01 | 40.24 | $39.40 | 1.2M |
| 2026-06-30 | 40.33 | $39.68 | 808400 |
| 2026-06-29 | 40.39 | $39.58 | 909982 |
| 2026-06-26 | 40.48 | $39.28 | 557300 |
| 2026-06-25 | 40.61 | $39.50 | 702075 |
| 2026-06-24 | 40.72 | $39.68 | 1.4M |
| 2026-06-23 | 40.83 | $40.23 | 681300 |
| 2026-06-22 | 40.90 | $41.26 | 741568 |
| 2026-06-18 | 40.86 | $40.94 | 516100 |
| 2026-06-17 | 40.85 | $40.65 | 1.4M |
| 2026-06-16 | 40.87 | $41.11 | 495700 |
| 2026-06-15 | 40.84 | $41.57 | 846000 |
| 2026-06-12 | 40.77 | $41.00 | 694823 |
| 2026-06-11 | 40.74 | $40.73 | 719638 |
| 2026-06-10 | 40.74 | $39.79 | 899000 |
| 2026-06-09 | 40.84 | $40.15 | 1.8M |
| 2026-06-08 | 40.92 | $40.22 | 944338 |
| 2026-06-05 | 40.99 | $40.04 | 731300 |
| 2026-06-04 | 41.09 | $41.51 | 728234 |
| 2026-06-03 | 41.05 | $41.67 | 701360 |
| 2026-06-02 | 40.98 | $42.35 | 872533 |
| 2026-06-01 | 40.84 | $41.67 | 1.1M |
| 2026-05-29 | 40.75 | $41.12 | 1.2M |
| 2026-05-28 | 40.71 | $41.07 | 671700 |
| 2026-05-27 | 40.67 | $41.13 | 751960 |
| 2026-05-26 | 40.62 | $41.28 | 1.5M |
| 2026-05-22 | 40.56 | $40.57 | 591800 |
| 2026-05-21 | 40.55 | $40.42 | 666938 |
| 2026-05-20 | 40.57 | $40.38 | 675820 |
| 2026-05-19 | 40.59 | $40.02 | 568200 |
| 2026-05-18 | 40.65 | $40.35 | 733075 |
| 2026-05-15 | 40.68 | $40.19 | 654800 |
| 2026-05-14 | 40.73 | $41.15 | 523217 |
| 2026-05-13 | 40.69 | $41.35 | 741600 |
| 2026-05-12 | 40.62 | $41.11 | 1.0M |
| 2026-05-11 | 40.56 | $41.61 | 741716 |
| 2026-05-08 | 40.45 | $41.56 | 926143 |
| 2026-05-07 | 40.34 | $41.18 | 1.5M |
| 2026-05-06 | 40.25 | $41.74 | 661743 |
| 2026-05-05 | 40.09 | $40.94 | 755700 |
| 2026-05-04 | 40.00 | $40.42 | 992139 |
| 2026-05-01 | 39.96 | $40.66 | 720072 |
| 2026-04-30 | 39.89 | $40.70 | 549428 |
| 2026-04-29 | 39.80 | $40.05 | 1.1M |
| 2026-04-28 | 39.77 | $40.25 | 1.2M |
| 2026-04-27 | 39.72 | $40.24 | 484321 |
| 2026-04-24 | 39.67 | $40.48 | 638510 |
| 2026-04-23 | 39.58 | $40.02 | 859500 |
| 2026-04-22 | 39.54 | $40.52 | 610800 |
| 2026-04-21 | 39.43 | $40.19 | 949979 |
| 2026-04-20 | 39.35 | $40.64 | 1.1M |
| 2026-04-17 | 39.22 | $40.77 | 701331 |
| 2026-04-16 | 39.06 | $40.41 | 528450 |
| 2026-04-15 | 38.91 | $40.33 | 1.3M |
| 2026-04-14 | 38.76 | $40.44 | 693330 |
| 2026-04-13 | 38.59 | $40.07 | 1.0M |
| 2026-04-10 | 38.43 | $39.67 | 1.7M |
| 2026-04-09 | 38.30 | $39.49 | 726471 |
| 2026-04-08 | 38.17 | $39.38 | 1.1M |
| 2026-04-07 | 38.05 | $38.24 | 992056 |
| 2026-04-06 | 38.03 | $38.26 | 1.2M |
| 2026-04-02 | 38.00 | $38.15 | 1.1M |
| 2026-04-01 | 37.99 | $38.14 | 1.3M |
| 2026-03-31 | 37.97 | $38.26 | 1.3M |
| 2026-03-30 | 37.94 | $37.25 | 1.2M |
| 2026-03-27 | 38.01 | $37.15 | 1.1M |
| 2026-03-26 | 38.11 | $37.23 | 820500 |
| 2026-03-25 | 38.20 | $38.01 | 2.2M |
| 2026-03-24 | 38.22 | $37.28 | 1.9M |
| 2026-03-23 | 38.32 | $37.50 | 2.0M |
| 2026-03-20 | 38.40 | $36.70 | 1.8M |
| 2026-03-19 | 38.58 | $37.80 | 2.2M |
| 2026-03-18 | 38.66 | $37.82 | 1.2M |
| 2026-03-17 | 38.75 | $38.54 | 880313 |
| 2026-03-16 | 38.77 | $38.35 | 1.3M |
| 2026-03-13 | 38.82 | $37.60 | 1.3M |
| 2026-03-12 | 38.95 | $37.92 | 1.4M |
| 2026-03-11 | 39.05 | $38.57 | 1.1M |
| 2026-03-10 | 39.11 | $38.45 | 1.2M |
| 2026-03-09 | 39.17 | $38.41 | 1.7M |
| 2026-03-06 | 39.26 | $37.85 | 976434 |
| 2026-03-05 | 39.40 | $38.02 | 866200 |
| 2026-03-04 | 39.55 | $38.63 | 1.3M |
| 2026-03-03 | 39.65 | $38.57 | 1.6M |
| 2026-03-02 | 39.76 | $39.89 | 1.3M |
| 2026-02-27 | 39.75 | $40.30 | 1.2M |
| 2026-02-26 | 39.69 | $40.38 | 1.1M |
| 2026-02-25 | 39.61 | $40.88 | 877845 |
| 2026-02-24 | 39.48 | $40.47 | 1.3M |
| 2026-02-23 | 39.38 | $40.02 | 1.2M |
| 2026-02-20 | 39.31 | $40.31 | 2.6M |
| 2026-02-19 | 39.20 | $39.68 | 1.1M |
| 2026-02-18 | 39.15 | $39.71 | 1.4M |
| 2026-02-17 | 39.09 | $39.60 | 1.1M |
| 2026-02-13 | 39.04 | $39.65 | 1.6M |
| 2026-02-12 | 38.98 | $39.75 | 1.1M |
| 2026-02-11 | 38.90 | $40.34 | 1.6M |
| 2026-02-10 | 38.74 | $39.83 | 1.3M |
| 2026-02-09 | 38.63 | $39.72 | 1.7M |
| 2026-02-06 | 38.51 | $39.39 | 1.1M |
| 2026-02-05 | 38.42 | $38.54 | 1.6M |
| 2026-02-04 | 38.41 | $38.91 | 1.6M |
| 2026-02-03 | 38.36 | $39.02 | 2.3M |
| 2026-02-02 | 38.29 | $38.82 | 1.6M |
| 2026-01-30 | 38.23 | $38.83 | 2.1M |
| 2026-01-29 | 38.17 | $39.90 | 1.6M |
| 2026-01-28 | 37.99 | $39.88 | 1.1M |
| 2026-01-27 | 37.79 | $39.63 | 1.2M |
| 2026-01-26 | 37.59 | $38.97 | 1.2M |
| 2026-01-23 | 37.45 | $38.81 | 1.2M |
| 2026-01-22 | 37.30 | $38.57 | 1.8M |
| 2026-01-21 | 37.17 | $38.10 | 3.1M |
| 2026-01-20 | 37.07 | $37.66 | 1.1M |
| 2026-01-16 | 37.01 | $37.75 | 979800 |
| 2026-01-15 | 36.93 | $38.03 | 1.2M |
| 2026-01-14 | 36.82 | $37.87 | 1.6M |
| 2026-01-13 | 36.71 | $37.55 | 1.8M |
| 2026-01-12 | 36.62 | $37.58 | 1.1M |
| 2026-01-09 | 36.52 | $37.04 | 1.4M |
| 2026-01-08 | 36.46 | $36.96 | 1.0M |
| 2026-01-07 | 36.41 | $37.01 | 1.1M |
| 2026-01-06 | 36.35 | $37.23 | 996618 |
| 2026-01-05 | 36.25 | $37.01 | 1.2M |
| 2026-01-02 | 36.17 | $36.82 | 899400 |
| 2025-12-31 | 36.10 | $36.06 | 664706 |
| 2025-12-30 | 36.11 | $36.16 | 1.3M |
| 2025-12-29 | 36.10 | $35.94 | 1.6M |
| 2025-12-26 | 36.12 | $36.21 | 1.4M |
| 2025-12-24 | 36.11 | $36.03 | 727343 |
| 2025-12-23 | 36.12 | $36.02 | 1.2M |
| 2025-12-22 | 36.13 | $35.78 | 1.7M |
| 2025-12-19 | 36.17 | $35.57 | 1.3M |
| 2025-12-18 | 36.23 | $35.35 | 1.7M |
| 2025-12-17 | 36.32 | $35.03 | 3.2M |
| 2025-12-16 | 36.46 | $35.22 | 4.0M |
| 2025-12-15 | 36.59 | $35.46 | 2.2M |
| 2025-12-12 | 36.71 | $35.41 | 1.6M |
| 2025-12-11 | 36.85 | $35.71 | 2.1M |
| 2025-12-10 | 36.96 | $37.06 | 1.7M |
| 2025-12-09 | 36.95 | $36.81 | 1.6M |
| 2025-12-08 | 36.97 | $36.98 | 1.9M |
| 2025-12-05 | 36.97 | $37.16 | 2.8M |
| 2025-12-04 | 36.95 | $37.18 | 1.3M |
| 2025-12-03 | 36.92 | $37.18 | 1.4M |
| 2025-12-02 | 36.90 | $37.09 | 3.2M |
| 2025-12-01 | 36.88 | $37.11 | 2.1M |
| 2025-11-28 | 36.85 | $37.04 | 476500 |
| 2025-11-26 | 36.83 | $36.93 | 1.8M |
| 2025-11-25 | 36.82 | $36.72 | 2.1M |
| 2025-11-24 | 36.83 | $36.57 | 1.6M |
| 2025-11-21 | 36.86 | $36.34 | 1.0M |
| 2025-11-20 | 36.92 | $36.34 | 1.5M |
| 2025-11-19 | 36.98 | $36.76 | 864709 |
| 2025-11-18 | 37.00 | $36.84 | 2.7M |
| 2025-11-17 | 37.02 | $36.93 | 1.0M |
| 2025-11-14 | 37.03 | $37.43 | 1.7M |
| 2025-11-13 | 36.98 | $37.41 | 1.1M |
| 2025-11-12 | 36.94 | $37.71 | 1.3M |
| 2025-11-11 | 36.86 | $37.68 | 1.2M |
| 2025-11-10 | 36.77 | $37.52 | 1.3M |
| 2025-11-07 | 36.69 | $37.05 | 1.8M |
| 2025-11-06 | 36.65 | $36.93 | 1.6M |
| 2025-11-05 | 36.63 | $36.98 | 1.5M |
| 2025-11-04 | 36.59 | $36.55 | 1.4M |
| 2025-11-03 | 36.59 | $37.00 | 1.4M |
| 2025-10-31 | 36.55 | $36.92 | 1.3M |
| 2025-10-30 | 36.51 | $37.08 | 1.8M |
| 2025-10-29 | 36.45 | $37.42 | 1.8M |
| 2025-10-28 | 36.35 | $37.27 | 1.3M |
| 2025-10-27 | 36.25 | $37.21 | 996844 |
| 2025-10-24 | 36.15 | $36.90 | 1.4M |
| 2025-10-23 | 36.07 | $36.73 | 1.9M |
| 2025-10-22 | 36.00 | $36.33 | 1.6M |
| 2025-10-21 | 35.97 | $36.25 | 1.4M |
| 2025-10-20 | 35.94 | $36.60 | 1.4M |
| 2025-10-17 | 35.87 | $36.16 | 1.7M |
| 2025-10-16 | 35.84 | $36.16 | 1.7M |
| 2025-10-15 | 35.80 | $35.95 | 1.9M |
| 2025-10-14 | 35.79 | $35.54 | 2.2M |
| 2025-10-13 | 35.82 | $35.70 | 1.8M |
| 2025-10-10 | 35.83 | $34.78 | 2.0M |
| 2025-10-09 | 35.94 | $36.00 | 1.7M |
| 2025-10-08 | 35.93 | $36.31 | 870355 |
| 2025-10-07 | 35.89 | $36.10 | 1.7M |
| 2025-10-06 | 35.87 | $36.35 | 1.5M |
| 2025-10-03 | 35.82 | $36.32 | 1.8M |
| 2025-10-02 | 35.77 | $36.29 | 1.4M |
| 2025-10-01 | 35.71 | $36.31 | 2.2M |
| 2025-09-30 | 35.65 | $36.16 | 1.9M |
| 2025-09-29 | 35.59 | $36.13 | 2.0M |
| 2025-09-26 | 35.54 | $35.86 | 1.6M |
| 2025-09-25 | 35.50 | $35.82 | 1.8M |
| 2025-09-24 | 35.47 | $35.99 | 1.8M |
| 2025-09-23 | 35.42 | $35.99 | 1.8M |
| 2025-09-22 | 35.36 | $35.94 | 1.5M |
| 2025-09-19 | 35.29 | $35.99 | 2.5M |
| 2025-09-18 | 35.22 | $36.00 | 1.7M |
| 2025-09-17 | 35.14 | $36.31 | 1.4M |
| 2025-09-16 | 35.01 | $36.12 | 1.9M |
| 2025-09-15 | 34.90 | $36.00 | 1.4M |
| 2025-09-12 | 34.78 | $35.77 | 1.1M |
| 2025-09-11 | 34.68 | $35.83 | 1.5M |
| 2025-09-10 | 34.56 | $35.36 | 1.5M |
| 2025-09-09 | 34.47 | $35.16 | 1.5M |
| 2025-09-08 | 34.40 | $34.99 | 1.2M |
| 2025-09-05 | 34.34 | $34.65 | 2.0M |
| 2025-09-04 | 34.31 | $34.28 | 1.0M |
| 2025-09-03 | 34.31 | $34.39 | 1.6M |
| 2025-09-02 | 34.30 | $34.41 | 2.0M |
| 2025-08-29 | 34.29 | $34.44 | 2.0M |
| 2025-08-28 | 34.27 | $34.52 | 631215 |
| 2025-08-27 | 34.25 | $34.34 | 1.5M |
| 2025-08-26 | 34.24 | $34.63 | 457000 |
| 2025-08-25 | 34.20 | $34.71 | 1.4M |
| 2025-08-22 | 34.14 | $34.82 | 1.4M |
| 2025-08-21 | 34.07 | $34.26 | 552600 |
| 2025-08-20 | 34.05 | $34.22 | 1.3M |
| 2025-08-19 | 34.03 | $34.21 | 737100 |
| 2025-08-18 | 34.01 | $34.50 | 643800 |
| 2025-08-15 | 33.96 | $34.38 | 1.2M |
| 2025-08-14 | 33.92 | $34.36 | 460149 |
| 2025-08-13 | 33.87 | $34.74 | 1.1M |
| 2025-08-12 | 33.78 | $34.49 | 501400 |
| 2025-08-11 | 33.70 | $33.94 | 1.2M |
| 2025-08-08 | 33.68 | $34.04 | 1.3M |
| 2025-08-07 | 33.64 | $34.10 | 562414 |
| 2025-08-06 | 33.59 | $33.75 | 1.4M |
| 2025-08-05 | 33.58 | $33.63 | 547726 |
| 2025-08-04 | 33.57 | $33.46 | 1.4M |
| 2025-08-01 | 33.58 | $33.21 | 1.7M |
| 2025-07-31 | 33.62 | $33.39 | 1.4M |
| 2025-07-30 | 33.65 | $33.73 | 1.2M |
| 2025-07-29 | 33.64 | $33.96 | 638113 |
| 2025-07-28 | 33.61 | $33.94 | 384320 |
| 2025-07-25 | 33.57 | $34.14 | 408502 |
| 2025-07-24 | 33.51 | $34.30 | 449508 |
| 2025-07-23 | 33.43 | $34.40 | 427819 |
| 2025-07-22 | 33.32 | $34.03 | 1.1M |
| 2025-07-21 | 33.25 | $33.90 | 484200 |
| 2025-07-18 | 33.18 | $33.64 | 343644 |
| 2025-07-17 | 33.13 | $33.67 | 474500 |
| 2025-07-16 | 33.08 | $33.51 | 605200 |
| 2025-07-15 | 33.03 | $33.41 | 535020 |
| 2025-07-14 | 32.99 | $33.38 | 522300 |
| 2025-07-11 | 32.95 | $33.29 | 391602 |
| 2025-07-10 | 32.91 | $33.40 | 424000 |
| 2025-07-09 | 32.86 | $33.15 | 578216 |
| 2025-07-08 | 32.83 | $33.31 | 446900 |
| 2025-07-07 | 32.78 | $33.19 | 643923 |
| 2025-07-03 | 32.74 | $33.56 | 384600 |
| 2025-07-02 | 32.65 | $33.44 | 539832 |
| 2025-07-01 | 32.57 | $33.13 | 520828 |
| 2025-06-30 | 32.51 | $33.01 | 746200 |
| 2025-06-27 | 32.46 | $32.95 | 753437 |
| 2025-06-26 | 32.41 | $33.09 | 758800 |
| 2025-06-25 | 32.34 | $32.79 | 1.0M |
| 2025-06-24 | 32.29 | $33.01 | 480800 |
| 2025-06-23 | 32.21 | $32.39 | 536400 |
| 2025-06-20 | 32.20 | $32.16 | 855543 |
| 2025-06-18 | 32.20 | $32.46 | 719500 |
| 2025-06-17 | 32.17 | $32.56 | 450907 |
| 2025-06-16 | 32.13 | $32.92 | 604709 |
| 2025-06-13 | 32.05 | $32.55 | 731508 |
| 2025-06-12 | 32.00 | $32.94 | 592328 |
| 2025-06-11 | 31.90 | $32.85 | 538737 |
| 2025-06-10 | 31.80 | $32.65 | 620735 |
| 2025-06-09 | 31.71 | $32.36 | 506568 |
| 2025-06-06 | 31.64 | $32.17 | 415500 |
| 2025-06-05 | 31.58 | $32.03 | 775501 |
| 2025-06-04 | 31.53 | $31.95 | 776449 |
| 2025-06-03 | 31.49 | $31.75 | 755521 |
| 2025-06-02 | 31.46 | $31.58 | 590300 |
| 2025-05-30 | 31.45 | $31.41 | 692000 |
| 2025-05-29 | 31.45 | $31.81 | 931621 |
| 2025-05-28 | 31.42 | $31.69 | 769300 |
| 2025-05-27 | 31.39 | $31.96 | 559935 |
| 2025-05-23 | 31.33 | $32.04 | 453615 |
| 2025-05-22 | 31.25 | $31.92 | 588600 |
| 2025-05-21 | 31.18 | $31.99 | 868000 |
| 2025-05-20 | 31.10 | $32.11 | 640900 |
| 2025-05-19 | 30.99 | $31.99 | 584700 |
| 2025-05-16 | 30.89 | $31.92 | 556900 |
| 2025-05-15 | 30.78 | $31.93 | 633800 |
| 2025-05-14 | 30.66 | $32.00 | 1.0M |
| 2025-05-13 | 30.51 | $31.76 | 644900 |
| 2025-05-12 | 30.38 | $31.60 | 486603 |
| 2025-05-09 | 30.25 | $30.96 | 441200 |
| 2025-05-08 | 30.18 | $30.77 | 804000 |
| 2025-05-07 | 30.12 | $30.65 | 562668 |
| 2025-05-06 | 30.06 | $30.98 | 543700 |
| 2025-05-05 | 29.97 | $31.00 | 633410 |
| 2025-05-02 | 29.86 | $30.90 | 665822 |
| 2025-05-01 | 29.75 | $30.10 | 662515 |
| 2025-04-30 | 29.71 | $30.10 | 585623 |
| 2025-04-29 | 29.67 | $30.13 | 494946 |
| 2025-04-28 | 29.62 | $30.11 | 810719 |
| 2025-04-25 | 29.57 | $30.01 | 886323 |
| 2025-04-24 | 29.52 | $30.08 | 872241 |
| 2025-04-23 | 29.46 | $29.77 | 606900 |
| 2025-04-22 | 29.43 | $29.53 | 717616 |
| 2025-04-21 | 29.42 | $29.07 | 838800 |
| 2025-04-17 | 29.46 | $29.08 | 614140 |
| 2025-04-16 | 29.50 | $28.91 | 675611 |
| 2025-04-15 | 29.56 | $29.15 | 775200 |
| 2025-04-14 | 29.60 | $29.23 | 946404 |
| 2025-04-11 | 29.64 | $28.89 | 1.5M |
| 2025-04-10 | 29.72 | $28.05 | 1.4M |
| 2025-04-09 | 29.90 | $28.38 | 4.3M |
| 2025-04-08 | 30.06 | $26.66 | 3.0M |
| 2025-04-07 | 30.41 | $27.27 | 3.0M |
| 2025-04-04 | 30.74 | $28.54 | 1.9M |
| 2025-04-03 | 30.98 | $30.28 | 599012 |
| 2025-04-02 | 31.05 | $30.88 | 573700 |
| 2025-04-01 | 31.07 | $30.90 | 671900 |
| 2025-03-31 | 31.08 | $30.80 | 656702 |
| 2025-03-28 | 31.11 | $30.77 | 692400 |
| 2025-03-27 | 31.15 | $31.30 | 679710 |
| 2025-03-26 | 31.13 | $31.15 | 520821 |
| 2025-03-25 | 31.13 | $31.34 | 471247 |
| 2025-03-24 | 31.11 | $31.27 | 815500 |
| 2025-03-21 | 31.09 | $31.29 | 596700 |
| 2025-03-20 | 31.07 | $31.49 | 520110 |
| 2025-03-19 | 31.03 | $31.82 | 527000 |
| 2025-03-18 | 30.95 | $31.85 | 722000 |
| 2025-03-17 | 30.85 | $32.00 | 759628 |
| 2025-03-14 | 30.73 | $31.47 | 686300 |
| 2025-03-13 | 30.65 | $30.83 | 613800 |
| 2025-03-12 | 30.63 | $30.81 | 959800 |
| 2025-03-11 | 30.62 | $30.70 | 781400 |
| 2025-03-10 | 30.61 | $30.56 | 741942 |
| 2025-03-07 | 30.61 | $31.22 | 581326 |
| 2025-03-06 | 30.55 | $31.12 | 884900 |
| 2025-03-05 | 30.49 | $31.18 | 1.1M |
| 2025-03-04 | 30.41 | $30.29 | 841509 |
| 2025-03-03 | 30.43 | $30.12 | 944059 |
| 2025-02-28 | 30.46 | $30.29 | 930600 |
| 2025-02-27 | 30.48 | $30.62 | 445514 |
| 2025-02-26 | 30.46 | $31.13 | 417004 |
| 2025-02-25 | 30.39 | $30.86 | 495400 |
| 2025-02-24 | 30.34 | $30.80 | 1.6M |
| 2025-02-21 | 30.30 | $31.23 | 678783 |
| 2025-02-20 | 30.20 | $31.28 | 622420 |
| 2025-02-19 | 30.08 | $31.00 | 1.0M |
| 2025-02-18 | 29.99 | $31.08 | 599500 |
| 2025-02-14 | 29.87 | $30.89 | 538000 |
| 2025-02-13 | 29.76 | $30.53 | 705800 |
| 2025-02-12 | 29.68 | $30.42 | 518921 |
| 2025-02-11 | 29.61 | $30.13 | 481000 |
| 2025-02-10 | 29.55 | $30.19 | 441800 |
| 2025-02-07 | 29.48 | $29.79 | 827900 |
| 2025-02-06 | 29.45 | $29.85 | 444500 |
| 2025-02-05 | 29.41 | $29.67 | 442423 |
| 2025-02-04 | 29.38 | $29.83 | 1.0M |
| 2025-02-03 | 29.33 | $29.46 | 1.9M |
| 2025-01-31 | 29.32 | $29.57 | 712627 |
| 2025-01-30 | 29.30 | $29.92 | 882004 |
| 2025-01-29 | 29.23 | $29.47 | 733604 |
| 2025-01-28 | 29.20 | $29.49 | 688500 |
| 2025-01-27 | 29.17 | $29.36 | 828100 |
| 2025-01-24 | 29.15 | $29.58 | 765647 |
| 2025-01-23 | 29.11 | $29.38 | 1.2M |
| 2025-01-22 | 29.08 | $29.20 | 856338 |
| 2025-01-21 | 29.07 | $29.26 | 985500 |
| 2025-01-17 | 29.05 | $28.96 | 598138 |
| 2025-01-16 | 29.06 | $28.66 | 622102 |
| 2025-01-15 | 29.10 | $28.75 | 818940 |
| 2025-01-14 | 29.14 | $28.39 | 1.3M |
| 2025-01-13 | 29.21 | $28.11 | 1.0M |
| 2025-01-10 | 29.33 | $28.17 | 1.3M |
| 2025-01-08 | 29.45 | $28.80 | 873226 |
| 2025-01-07 | 29.52 | $28.90 | 676046 |
| 2025-01-06 | 29.59 | $29.05 | 718644 |
| 2025-01-03 | 29.64 | $28.98 | 681809 |
| 2025-01-02 | 29.71 | $28.88 | 855500 |
| 2024-12-31 | 29.80 | $29.05 | 607300 |
| 2024-12-30 | 29.88 | $29.08 | 639124 |
| 2024-12-27 | 29.96 | $29.33 | 624500 |
| 2024-12-26 | 30.03 | $29.46 | 1.2M |
| 2024-12-24 | 30.09 | $29.50 | 317143 |
| 2024-12-23 | 30.15 | $29.34 | 1.9M |
| 2024-12-20 | 30.24 | $29.10 | 1.4M |
| 2024-12-19 | 30.36 | $28.95 | 1.6M |
| 2024-12-18 | 30.51 | $28.89 | 2.7M |
| 2024-12-17 | 30.68 | $29.57 | 1.0M |
| 2024-12-16 | 30.79 | $29.56 | 1.0M |
| 2024-12-13 | 30.92 | $29.80 | 884500 |
| 2024-12-12 | 31.04 | $31.05 | 561500 |
| 2024-12-11 | 31.04 | $31.31 | 392500 |
| 2024-12-10 | 31.01 | $31.26 | 679069 |
| 2024-12-09 | 30.99 | $31.97 | 996148 |
| 2024-12-06 | 30.88 | $30.93 | 457082 |
| 2024-12-05 | 30.88 | $30.96 | 362000 |
| 2024-12-04 | 30.87 | $30.79 | 477519 |
| 2024-12-03 | 30.88 | $30.76 | 926200 |
| 2024-12-02 | 30.89 | $30.55 | 541100 |
| 2024-11-29 | 30.93 | $30.53 | 570800 |
| 2024-11-27 | 30.97 | $30.39 | 807700 |
| 2024-11-26 | 31.03 | $30.44 | 520907 |
| 2024-11-25 | 31.09 | $30.65 | 830307 |
| 2024-11-22 | 31.14 | $30.60 | 2.1M |
| 2024-11-21 | 31.20 | $30.70 | 539512 |
| 2024-11-20 | 31.25 | $30.76 | 421046 |
| 2024-11-19 | 31.30 | $30.82 | 580100 |
| 2024-11-18 | 31.35 | $30.91 | 1.5M |
| 2024-11-15 | 31.40 | $30.47 | 760749 |
| 2024-11-14 | 31.49 | $30.46 | 750900 |
| 2024-11-13 | 31.60 | $30.72 | 1.1M |
| 2024-11-12 | 31.70 | $30.78 | 825802 |
| 2024-11-11 | 31.79 | $31.35 | 517900 |
| 2024-11-08 | 31.84 | $31.61 | 564110 |
| 2024-11-07 | 31.86 | $32.54 | 627026 |
| 2024-11-06 | 31.79 | $31.61 | 511938 |
| 2024-11-05 | 31.81 | $32.03 | 352437 |
| 2024-11-04 | 31.79 | $31.55 | 729213 |
| 2024-11-01 | 31.81 | $31.42 | 551900 |
| 2024-10-31 | 31.85 | $31.38 | 451000 |
| 2024-10-30 | 31.90 | $31.42 | 831426 |
| 2024-10-29 | 31.95 | $31.76 | 343945 |
| 2024-10-28 | 31.97 | $31.97 | 623429 |
| 2024-10-25 | 31.97 | $31.81 | 470100 |
| 2024-10-24 | 31.99 | $31.85 | 266800 |
| 2024-10-23 | 32.01 | $31.80 | 266578 |
| 2024-10-22 | 32.03 | $32.09 | 345859 |
| 2024-10-21 | 32.02 | $32.04 | 425400 |
| 2024-10-18 | 32.02 | $32.27 | 351536 |
| 2024-10-17 | 31.99 | $31.93 | 540518 |
| 2024-10-16 | 32.00 | $32.13 | 429559 |
| 2024-10-15 | 31.99 | $31.69 | 567927 |
| 2024-10-14 | 32.02 | $32.44 | 371033 |
| 2024-10-11 | 31.97 | $32.53 | 455817 |
| 2024-10-10 | 31.91 | $32.32 | 484121 |
| 2024-10-09 | 31.87 | $32.08 | 557198 |
| 2024-10-08 | 31.85 | $32.49 | 1.1M |
| 2024-10-07 | 31.78 | $33.95 | 915572 |
| 2024-10-04 | 31.55 | $33.44 | 600000 |
| 2024-10-03 | 31.35 | $33.01 | 461700 |
| 2024-10-02 | 31.18 | $33.63 | 603085 |
| 2024-10-01 | 30.92 | $32.59 | 841300 |
| 2024-09-30 | 30.74 | $32.27 | 764900 |
| 2024-09-27 | 30.58 | $32.63 | 882720 |
| 2024-09-26 | 30.37 | $32.68 | 1.4M |
| 2024-09-25 | 30.13 | $31.54 | 669800 |
| 2024-09-24 | 29.98 | $31.87 | 787123 |
| 2024-09-23 | 29.78 | $30.49 | 369219 |
| 2024-09-20 | 29.70 | $30.15 | 255630 |
| 2024-09-19 | 29.66 | $30.27 | 292800 |
| 2024-09-18 | 29.59 | $29.65 | 467500 |
| 2024-09-17 | 29.58 | $29.78 | 517400 |
| 2024-09-16 | 29.56 | $29.71 | 444100 |
| 2024-09-13 | 29.55 | $29.54 | 351440 |
| 2024-09-12 | 29.55 | $29.38 | 619928 |
| 2024-09-11 | 29.57 | $29.11 | 656136 |
| 2024-09-10 | 29.62 | $29.01 | 474100 |
| 2024-09-09 | 29.68 | $29.14 | 369037 |
| 2024-09-06 | 29.74 | $29.09 | 370700 |
| 2024-09-05 | 29.80 | $29.54 | 534400 |
| 2024-09-04 | 29.83 | $29.51 | 373400 |
| 2024-09-03 | 29.87 | $29.52 | 419444 |
| 2024-08-30 | 29.90 | $30.12 | 1.2M |
| 2024-08-29 | 29.88 | $30.17 | 376648 |
| 2024-08-28 | 29.85 | $30.23 | 284845 |
| 2024-08-27 | 29.81 | $30.45 | 304901 |
| 2024-08-26 | 29.74 | $30.32 | 504235 |
| 2024-08-23 | 29.68 | $30.36 | 437700 |
| 2024-08-22 | 29.61 | $29.82 | 339300 |
| 2024-08-21 | 29.59 | $30.21 | 294500 |
| 2024-08-20 | 29.52 | $30.12 | 506200 |
| 2024-08-19 | 29.46 | $30.49 | 318007 |
| 2024-08-16 | 29.35 | $30.08 | 399943 |
| 2024-08-15 | 29.27 | $29.79 | 341448 |
| 2024-08-14 | 29.22 | $29.47 | 451000 |
| 2024-08-13 | 29.19 | $29.59 | 218443 |
| 2024-08-12 | 29.15 | $29.26 | 481839 |
| 2024-08-09 | 29.14 | $29.07 | 324400 |
| 2024-08-08 | 29.14 | $28.92 | 295200 |
| 2024-08-07 | 29.17 | $28.31 | 671717 |
| 2024-08-06 | 29.26 | $28.09 | 1.4M |
| 2024-08-05 | 29.38 | $28.02 | 1.5M |
| 2024-08-02 | 29.52 | $28.82 | 608200 |
| 2024-08-01 | 29.60 | $29.15 | 501613 |
| 2024-07-31 | 29.65 | $29.63 | 637000 |
| 2024-07-30 | 29.65 | $29.15 | 311231 |
| 2024-07-29 | 29.70 | $29.23 | 337400 |
| 2024-07-26 | 29.75 | $29.31 | 397100 |
| 2024-07-25 | 29.80 | $29.10 | 590400 |
| 2024-07-24 | 29.87 | $29.20 | 628500 |
| 2024-07-23 | 29.94 | $29.44 | 683107 |
| 2024-07-22 | 29.99 | $29.68 | 627300 |
| 2024-07-19 | 30.03 | $29.49 | 487000 |
| 2024-07-18 | 30.08 | $29.79 | 430300 |
| 2024-07-17 | 30.11 | $30.12 | 530107 |
| 2024-07-16 | 30.11 | $30.56 | 470241 |
| 2024-07-15 | 30.06 | $30.45 | 431100 |
| 2024-07-12 | 30.02 | $30.76 | 369800 |
| 2024-07-11 | 29.95 | $30.66 | 381833 |
| 2024-07-10 | 29.87 | $30.38 | 423642 |
| 2024-07-09 | 29.82 | $30.33 | 510700 |
| 2024-07-08 | 29.76 | $30.25 | 570742 |
| 2024-07-05 | 29.71 | $30.17 | 796945 |
| 2024-07-03 | 29.67 | $30.19 | 519600 |
| 2024-07-02 | 29.61 | $29.76 | 668737 |
| 2024-07-01 | 29.59 | $29.61 | 782700 |
| 2024-06-28 | 29.59 | $29.57 | 669319 |
| 2024-06-27 | 29.60 | $29.42 | 720100 |
| 2024-06-26 | 29.61 | $29.44 | 385300 |
| 2024-06-25 | 29.63 | $29.79 | 425800 |
| 2024-06-24 | 29.62 | $29.92 | 721000 |
| 2024-06-21 | 29.58 | $29.89 | 672200 |
| 2024-06-20 | 29.55 | $30.02 | 1.5M |
| 2024-06-18 | 29.50 | $29.80 | 564300 |
| 2024-06-17 | 29.47 | $29.50 | 713800 |
| 2024-06-14 | 29.47 | $29.39 | 621904 |
| 2024-06-13 | 29.47 | $29.29 | 471125 |
| 2024-06-12 | 29.49 | $29.36 | 715408 |
| 2024-06-11 | 29.51 | $29.22 | 506847 |
| 2024-06-10 | 29.54 | $29.37 | 803525 |
| 2024-06-07 | 29.56 | $29.20 | 598335 |
| 2024-06-06 | 29.59 | $29.51 | 1.3M |
| 2024-06-05 | 29.60 | $29.42 | 514000 |
| 2024-06-04 | 29.62 | $29.10 | 458540 |
| 2024-06-03 | 29.68 | $29.61 | 482222 |
| 2024-05-31 | 29.68 | $29.36 | 505312 |
| 2024-05-30 | 29.72 | $29.68 | 365643 |
| 2024-05-29 | 29.72 | $29.75 | 380911 |
| 2024-05-28 | 29.72 | $30.20 | 335552 |
| 2024-05-24 | 29.67 | $30.15 | 344600 |
| 2024-05-23 | 29.62 | $30.02 | 387511 |
| 2024-05-22 | 29.57 | $30.31 | 519438 |
| 2024-05-21 | 29.50 | $30.47 | 277731 |
| 2024-05-20 | 29.40 | $30.56 | 239532 |
| 2024-05-17 | 29.27 | $30.70 | 339600 |
| 2024-05-16 | 29.12 | $30.42 | 257456 |
| 2024-05-15 | 28.99 | $30.15 | 411028 |
| 2024-05-14 | 28.86 | $29.93 | 343800 |
| 2024-05-13 | 28.75 | $29.91 | 491232 |
| 2024-05-10 | 28.63 | $29.69 | 301600 |
| 2024-05-09 | 28.52 | $29.41 | 318928 |
| 2024-05-08 | 28.42 | $29.18 | 408400 |
| 2024-05-07 | 28.34 | $29.19 | 302512 |
| 2024-05-06 | 28.25 | $29.27 | 415535 |
| 2024-05-03 | 28.15 | $29.21 | 447047 |
| 2024-05-02 | 28.04 | $28.96 | 510800 |
| 2024-05-01 | 27.94 | $28.29 | 431400 |
| 2024-04-30 | 27.90 | $28.29 | 384093 |
| 2024-04-29 | 27.86 | $28.71 | 332400 |
| 2024-04-26 | 27.77 | $28.33 | 443847 |
| 2024-04-25 | 27.71 | $28.00 | 280202 |
| 2024-04-24 | 27.68 | $27.85 | 320515 |
| 2024-04-23 | 27.66 | $27.70 | 552102 |
| 2024-04-22 | 27.66 | $27.57 | 502025 |
| 2024-04-19 | 27.67 | $27.38 | 407422 |
| 2024-04-18 | 27.70 | $27.36 | 720700 |
| 2024-04-17 | 27.73 | $27.23 | 3.3M |
| 2024-04-16 | 27.79 | $27.20 | 640504 |
| 2024-04-15 | 27.85 | $27.59 | 485037 |
| 2024-04-12 | 27.88 | $27.66 | 489200 |
| 2024-04-11 | 27.90 | $28.27 | 745249 |
| 2024-04-10 | 27.86 | $28.17 | 614852 |
| 2024-04-09 | 27.83 | $28.48 | 456200 |
| 2024-04-08 | 27.76 | $28.23 | 628617 |
| 2024-04-05 | 27.71 | $27.96 | 438331 |
| 2024-04-04 | 27.68 | $27.99 | 662102 |
| 2024-04-03 | 27.65 | $28.07 | 497412 |
| 2024-04-02 | 27.61 | $28.04 | 439800 |
| 2024-04-01 | 27.56 | $27.79 | 517900 |
| 2024-03-28 | 27.54 | $27.76 | 525814 |
| 2024-03-27 | 27.51 | $27.64 | 726800 |
| 2024-03-26 | 27.50 | $27.53 | 724531 |
| 2024-03-25 | 27.50 | $27.62 | 475525 |
| 2024-03-22 | 27.48 | $27.55 | 451200 |
| 2024-03-21 | 27.48 | $27.76 | 357931 |
| 2024-03-20 | 27.45 | $27.70 | 530618 |
| 2024-03-19 | 27.42 | $27.42 | 398200 |
| 2024-03-18 | 27.42 | $27.53 | 374320 |
| 2024-03-15 | 27.41 | $27.51 | 448100 |
| 2024-03-14 | 27.40 | $27.60 | 639500 |
| 2024-03-13 | 27.38 | $27.71 | 759448 |
| 2024-03-12 | 27.34 | $27.83 | 588136 |
| 2024-03-11 | 27.29 | $27.56 | 1.5M |
| 2024-03-08 | 27.26 | $27.51 | 618800 |
| 2024-03-07 | 27.23 | $27.63 | 700735 |
| 2024-03-06 | 27.19 | $27.53 | 584549 |
| 2024-03-05 | 27.16 | $27.14 | 583031 |
| 2024-03-04 | 27.16 | $27.32 | 629400 |
| 2024-03-01 | 27.14 | $27.40 | 739900 |
| 2024-02-29 | 27.12 | $27.06 | 543400 |
| 2024-02-28 | 27.12 | $27.08 | 465259 |
| 2024-02-27 | 27.13 | $27.58 | 378600 |
| 2024-02-26 | 27.08 | $27.47 | 497914 |
| 2024-02-23 | 27.04 | $27.64 | 292100 |
| 2024-02-22 | 26.97 | $27.71 | 538515 |
| 2024-02-21 | 26.90 | $27.50 | 593723 |
| 2024-02-20 | 26.83 | $27.39 | 694002 |
| 2024-02-16 | 26.77 | $27.27 | 562800 |
| 2024-02-15 | 26.72 | $27.10 | 443202 |
| 2024-02-14 | 26.68 | $26.95 | 559000 |
| 2024-02-13 | 26.65 | $26.55 | 582000 |
| 2024-02-12 | 26.66 | $27.09 | 653600 |
| 2024-02-09 | 26.62 | $26.91 | 872610 |
| 2024-02-08 | 26.59 | $26.88 | 475611 |
| 2024-02-07 | 26.56 | $27.12 | 579534 |
| 2024-02-06 | 26.50 | $27.28 | 630632 |
| 2024-02-05 | 26.41 | $26.57 | 1.1M |
| 2024-02-02 | 26.40 | $26.44 | 573600 |
| 2024-02-01 | 26.39 | $26.59 | 621400 |
| 2024-01-31 | 26.37 | $26.44 | 574100 |
| 2024-01-30 | 26.37 | $26.55 | 589900 |
| 2024-01-29 | 26.35 | $26.73 | 618732 |
| 2024-01-26 | 26.31 | $26.69 | 691400 |
| 2024-01-25 | 26.27 | $26.58 | 593900 |
| 2024-01-24 | 26.23 | $26.41 | 685600 |
| 2024-01-23 | 26.21 | $26.00 | 826943 |
| 2024-01-22 | 26.24 | $25.73 | 785720 |
| 2024-01-19 | 26.29 | $25.96 | 921343 |
| 2024-01-18 | 26.33 | $25.73 | 973000 |
| 2024-01-17 | 26.39 | $25.58 | 1.4M |
| 2024-01-16 | 26.47 | $25.92 | 1.3M |
| 2024-01-12 | 26.53 | $26.53 | 982400 |
| 2024-01-11 | 26.53 | $26.37 | 661300 |
| 2024-01-10 | 26.55 | $26.24 | 668945 |
| 2024-01-09 | 26.58 | $26.34 | 603800 |
| 2024-01-08 | 26.61 | $26.69 | 663500 |
| 2024-01-05 | 26.60 | $26.70 | 505700 |
| 2024-01-04 | 26.59 | $26.61 | 545302 |
| 2024-01-03 | 26.58 | $26.70 | 636000 |
| 2024-01-02 | 26.57 | $26.74 | 818700 |
| 2023-12-29 | 26.55 | $27.14 | 535106 |
| 2023-12-28 | 26.49 | $27.12 | 641717 |
| 2023-12-27 | 26.43 | $26.94 | 406607 |
| 2023-12-26 | 26.37 | $26.76 | 365900 |
| 2023-12-22 | 26.33 | $26.53 | 764000 |
| 2023-12-21 | 26.31 | $26.55 | 584534 |
| 2023-12-20 | 26.29 | $26.02 | 581203 |
| 2023-12-19 | 26.31 | $26.46 | 580000 |
| 2023-12-18 | 26.30 | $26.26 | 496248 |
| 2023-12-15 | 26.30 | $26.26 | 465300 |
| 2023-12-14 | 26.31 | $26.38 | 682900 |
| 2023-12-13 | 26.30 | $25.99 | 458905 |
| 2023-12-12 | 26.33 | $25.69 | 4.8M |
| 2023-12-11 | 26.40 | $25.70 | 602845 |
| 2023-12-08 | 26.47 | $25.63 | 541349 |
| 2023-12-07 | 26.56 | $25.74 | 437900 |
| 2023-12-06 | 26.65 | $25.66 | 614100 |
| 2023-12-05 | 26.75 | $26.71 | 434800 |
| 2023-12-04 | 26.75 | $26.87 | 365429 |
| 2023-12-01 | 26.74 | $27.15 | 550607 |
| 2023-11-30 | 26.70 | $27.00 | 652945 |
| 2023-11-29 | 26.67 | $26.94 | 640700 |
| 2023-11-28 | 26.64 | $27.16 | 841219 |
| 2023-11-27 | 26.58 | $26.97 | 287600 |
| 2023-11-24 | 26.54 | $27.11 | 198300 |
| 2023-11-22 | 26.48 | $26.96 | 610300 |
| 2023-11-21 | 26.43 | $27.05 | 342243 |
| 2023-11-20 | 26.37 | $27.18 | 421616 |
| 2023-11-17 | 26.28 | $26.87 | 409138 |
| 2023-11-16 | 26.22 | $26.84 | 478600 |
| 2023-11-15 | 26.16 | $27.10 | 447435 |
| 2023-11-14 | 26.06 | $26.92 | 406600 |
| 2023-11-13 | 25.97 | $26.18 | 388700 |
| 2023-11-10 | 25.95 | $26.14 | 360949 |
| 2023-11-09 | 25.92 | $25.97 | 374800 |
| 2023-11-08 | 25.92 | $26.14 | 324400 |
| 2023-11-07 | 25.90 | $26.29 | 308914 |
| 2023-11-06 | 25.86 | $26.38 | 358314 |
| 2023-11-03 | 25.80 | $26.38 | 469115 |
| 2023-11-02 | 25.74 | $26.00 | 495800 |
| 2023-11-01 | 25.71 | $25.57 | 694700 |
| 2023-10-31 | 25.73 | $25.33 | 783424 |
| 2023-10-30 | 25.77 | $25.40 | 559500 |
| 2023-10-27 | 25.81 | $25.34 | 662300 |
| 2023-10-26 | 25.86 | $25.36 | 896121 |
| 2023-10-25 | 25.91 | $25.37 | 530821 |
| 2023-10-24 | 25.96 | $25.59 | 467807 |
| 2023-10-23 | 26.00 | $25.33 | 1.2M |
| 2023-10-20 | 26.08 | $25.41 | 1.2M |
| 2023-10-19 | 26.15 | $25.73 | 540334 |
| 2023-10-18 | 26.19 | $25.88 | 717626 |
| 2023-10-17 | 26.22 | $26.30 | 383800 |
| 2023-10-16 | 26.21 | $26.37 | 427738 |
| 2023-10-13 | 26.20 | $26.14 | 504214 |
| 2023-10-12 | 26.20 | $26.21 | 469500 |
| 2023-10-11 | 26.20 | $26.42 | 2.3M |
| 2023-10-10 | 26.18 | $26.33 | 627000 |
| 2023-10-09 | 26.16 | $25.92 | 351376 |
| 2023-10-06 | 26.19 | $25.97 | 653901 |
| 2023-10-05 | 26.21 | $25.61 | 511709 |
| 2023-10-04 | 26.28 | $25.49 | 898082 |
| 2023-10-03 | 26.36 | $25.60 | 1.1M |
| 2023-10-02 | 26.44 | $26.09 | 665714 |
| 2023-09-29 | 26.47 | $26.22 | 1.8M |
| 2023-09-28 | 26.50 | $26.17 | 628042 |
| 2023-09-27 | 26.54 | $26.07 | 760600 |
| 2023-09-26 | 26.59 | $26.05 | 638600 |
| 2023-09-25 | 26.64 | $26.39 | 522100 |
| 2023-09-22 | 26.67 | $26.57 | 710500 |
| 2023-09-21 | 26.68 | $26.26 | 598900 |
| 2023-09-20 | 26.72 | $26.69 | 207700 |
| 2023-09-19 | 26.73 | $26.69 | 451747 |
| 2023-09-18 | 26.73 | $26.73 | 428807 |
| 2023-09-15 | 26.73 | $26.79 | 547500 |
| 2023-09-14 | 26.72 | $26.93 | 266943 |
| 2023-09-13 | 26.70 | $26.66 | 322800 |
| 2023-09-12 | 26.71 | $26.66 | 359547 |
| 2023-09-11 | 26.71 | $26.75 | 423800 |
| 2023-09-08 | 26.71 | $26.54 | 301708 |
| 2023-09-07 | 26.72 | $26.47 | 512500 |
| 2023-09-06 | 26.75 | $26.76 | 359008 |
| 2023-09-05 | 26.75 | $26.81 | 390215 |
| 2023-09-01 | 26.74 | $26.87 | 411000 |
| 2023-08-31 | 26.73 | $26.57 | 536320 |
| 2023-08-30 | 26.75 | $26.93 | 474500 |
| 2023-08-29 | 26.73 | $27.04 | 393741 |
| 2023-08-28 | 26.70 | $26.71 | 541000 |
| 2023-08-25 | 26.70 | $26.43 | 697400 |
| 2023-08-24 | 26.72 | $26.43 | 627220 |
| 2023-08-23 | 26.75 | $26.61 | 458300 |
| 2023-08-22 | 26.77 | $26.16 | 577600 |
| 2023-08-21 | 26.83 | $26.10 | 795100 |
| 2023-08-18 | 26.91 | $26.13 | 1.5M |
| 2023-08-17 | 26.99 | $26.27 | 533435 |
| 2023-08-16 | 27.07 | $26.23 | 656300 |
| 2023-08-15 | 27.16 | $26.37 | 455400 |
| 2023-08-14 | 27.24 | $26.60 | 422100 |
| 2023-08-11 | 27.31 | $26.83 | 392205 |
| 2023-08-10 | 27.36 | $27.10 | 359904 |
| 2023-08-09 | 27.38 | $27.13 | 356900 |
| 2023-08-08 | 27.41 | $27.06 | 406703 |
| 2023-08-07 | 27.45 | $27.32 | 293605 |
| 2023-08-04 | 27.46 | $27.29 | 341800 |
| 2023-08-03 | 27.48 | $27.27 | 408800 |
| 2023-08-02 | 27.50 | $27.27 | 771129 |
| 2023-08-01 | 27.53 | $27.88 | 392700 |
| 2023-07-31 | 27.49 | $28.35 | 481800 |
| 2023-07-28 | 27.40 | $28.31 | 352255 |
| 2023-07-27 | 27.30 | $27.68 | 432600 |
| 2023-07-26 | 27.26 | $28.03 | 395142 |
| 2023-07-25 | 27.18 | $27.91 | 550200 |
| 2023-07-24 | 27.11 | $27.57 | 928900 |
| 2023-07-21 | 27.06 | $27.20 | 572000 |
| 2023-07-20 | 27.04 | $27.15 | 302500 |
| 2023-07-19 | 27.03 | $27.25 | 585502 |
| 2023-07-18 | 27.01 | $27.32 | 415542 |
| 2023-07-17 | 26.97 | $27.45 | 494720 |
| 2023-07-14 | 26.92 | $27.43 | 392400 |
| 2023-07-13 | 26.87 | $27.58 | 1.1M |
| 2023-07-12 | 26.80 | $27.24 | 1.8M |
| 2023-07-11 | 26.75 | $26.71 | 1.1M |
| 2023-07-10 | 26.75 | $26.54 | 350016 |
| 2023-07-07 | 26.78 | $26.59 | 511925 |
| 2023-07-06 | 26.80 | $26.31 | 978800 |
| 2023-07-05 | 26.85 | $26.85 | 376309 |
| 2023-07-03 | 26.85 | $27.09 | 361900 |
| 2023-06-30 | 26.82 | $26.77 | 341000 |
| 2023-06-29 | 26.83 | $26.59 | 470017 |
| 2023-06-28 | 26.85 | $26.69 | 827900 |
| 2023-06-27 | 26.87 | $26.82 | 1.3M |
| 2023-06-26 | 26.87 | $26.62 | 495000 |
| 2023-06-23 | 26.90 | $26.51 | 387104 |
| 2023-06-22 | 26.94 | $26.88 | 336528 |
| 2023-06-21 | 26.95 | $27.04 | 448100 |
| 2023-06-20 | 26.94 | $27.18 | 523100 |
| 2023-06-16 | 26.91 | $27.64 | 445067 |
| 2023-06-15 | 26.84 | $27.75 | 501930 |
| 2023-06-14 | 26.74 | $27.58 | 573600 |
| 2023-06-13 | 26.65 | $27.36 | 539539 |
| 2023-06-12 | 26.58 | $27.20 | 269217 |
| 2023-06-09 | 26.51 | $27.18 | 356214 |
| 2023-06-08 | 26.44 | $27.07 | 358000 |
| 2023-06-07 | 26.38 | $26.82 | 399531 |
| 2023-06-06 | 26.33 | $26.86 | 358105 |
| 2023-06-05 | 26.28 | $26.57 | 361990 |
| 2023-06-02 | 26.24 | $26.57 | 593200 |
| 2023-06-01 | 26.21 | $26.10 | 505100 |
| 2023-05-31 | 26.22 | $25.72 | 566700 |
| 2023-05-30 | 26.28 | $25.92 | 592728 |
| 2023-05-26 | 26.31 | $26.21 | 600200 |
| 2023-05-25 | 26.32 | $25.80 | 457749 |
| 2023-05-24 | 26.38 | $25.93 | 495700 |
| 2023-05-23 | 26.43 | $26.10 | 496000 |
| 2023-05-22 | 26.46 | $26.49 | 327200 |
| 2023-05-19 | 26.46 | $26.44 | 340342 |
| 2023-05-18 | 26.46 | $26.49 | 356019 |
| 2023-05-17 | 26.46 | $26.53 | 329200 |
| 2023-05-16 | 26.45 | $26.52 | 302119 |
| 2023-05-15 | 26.44 | $26.74 | 424100 |
| 2023-05-12 | 26.41 | $26.34 | 315338 |
| 2023-05-11 | 26.42 | $26.59 | 425700 |
| 2023-05-10 | 26.40 | $26.76 | 390509 |
| 2023-05-09 | 26.36 | $26.87 | 328100 |
| 2023-05-08 | 26.30 | $26.95 | 343538 |
| 2023-05-05 | 26.24 | $26.71 | 243133 |
| 2023-05-04 | 26.19 | $26.38 | 439415 |
| 2023-05-03 | 26.17 | $26.02 | 474300 |
| 2023-05-02 | 26.18 | $26.05 | 777636 |
| 2023-05-01 | 26.20 | $26.31 | 438335 |
| 2023-04-28 | 26.18 | $26.39 | 359843 |
| 2023-04-27 | 26.16 | $26.27 | 475000 |
| 2023-04-26 | 26.15 | $25.93 | 474800 |
| 2023-04-25 | 26.17 | $25.81 | 497000 |
| 2023-04-24 | 26.21 | $26.17 | 575500 |
| 2023-04-21 | 26.22 | $26.15 | 578310 |
| 2023-04-20 | 26.22 | $26.30 | 328431 |
| 2023-04-19 | 26.22 | $26.37 | 339800 |
| 2023-04-18 | 26.20 | $26.69 | 453800 |
| 2023-04-17 | 26.15 | $26.71 | 809800 |
| 2023-04-14 | 26.09 | $26.55 | 397147 |
| 2023-04-13 | 26.04 | $26.65 | 324000 |
| 2023-04-12 | 25.98 | $26.40 | 475500 |
| 2023-04-11 | 25.93 | $26.43 | 515800 |
| 2023-04-10 | 25.88 | $26.16 | 414815 |
| 2023-04-06 | 25.85 | $26.12 | 375601 |
| 2023-04-05 | 25.82 | $26.02 | 274505 |
| 2023-04-04 | 25.80 | $26.22 | 358520 |
| 2023-04-03 | 25.76 | $26.17 | 538943 |
| 2023-03-31 | 25.71 | $26.05 | 472907 |
| 2023-03-30 | 25.68 | $26.15 | 615937 |
| 2023-03-29 | 25.63 | $25.90 | 861714 |
| 2023-03-28 | 25.60 | $25.81 | 468600 |
| 2023-03-27 | 25.57 | $25.51 | 536300 |
| 2023-03-24 | 25.58 | $25.61 | 421700 |
| 2023-03-23 | 25.58 | $25.74 | 906100 |
| 2023-03-22 | 25.56 | $25.51 | 399323 |
| 2023-03-21 | 25.57 | $25.36 | 325517 |
| 2023-03-20 | 25.59 | $25.27 | 575700 |
| 2023-03-17 | 25.62 | $25.26 | 436000 |
| 2023-03-16 | 25.66 | $25.27 | 840540 |
| 2023-03-15 | 25.70 | $25.00 | 703400 |
| 2023-03-14 | 25.78 | $25.30 | 336800 |
| 2023-03-13 | 25.83 | $25.33 | 611177 |
| 2023-03-10 | 25.88 | $25.37 | 538743 |
| 2023-03-09 | 25.93 | $25.49 | 529191 |
| 2023-03-08 | 25.98 | $25.99 | 285449 |
| 2023-03-07 | 25.98 | $25.86 | 656041 |
| 2023-03-06 | 25.99 | $26.14 | 925600 |
| 2023-03-03 | 25.97 | $26.11 | 461217 |
| 2023-03-02 | 25.96 | $25.90 | 443311 |
| 2023-03-01 | 25.97 | $25.79 | 594325 |
| 2023-02-28 | 25.98 | $25.25 | 556100 |
| 2023-02-27 | 26.06 | $25.48 | 394900 |
| 2023-02-24 | 26.12 | $25.37 | 846800 |
| 2023-02-23 | 26.20 | $25.88 | 487900 |
| 2023-02-22 | 26.23 | $25.80 | 543137 |
| 2023-02-21 | 26.28 | $25.90 | 509401 |
| 2023-02-17 | 26.32 | $26.07 | 838000 |
| 2023-02-16 | 26.35 | $26.19 | 465100 |
| 2023-02-15 | 26.36 | $26.19 | 444800 |
| 2023-02-14 | 26.38 | $26.26 | 586200 |
| 2023-02-13 | 26.39 | $26.31 | 357300 |
| 2023-02-10 | 26.40 | $26.09 | 453149 |
| 2023-02-09 | 26.44 | $26.20 | 774000 |
| 2023-02-08 | 26.46 | $26.15 | 665803 |
| 2023-02-07 | 26.49 | $26.17 | 495200 |
| 2023-02-06 | 26.53 | $26.18 | 563912 |
| 2023-02-03 | 26.56 | $26.35 | 415137 |
| 2023-02-02 | 26.59 | $26.81 | 755712 |
| 2023-02-01 | 26.56 | $27.08 | 590700 |
| 2023-01-31 | 26.51 | $26.84 | 905900 |
| 2023-01-30 | 26.47 | $26.82 | 488600 |
| 2023-01-27 | 26.44 | $27.22 | 376800 |
| 2023-01-26 | 26.36 | $27.41 | 447011 |
| 2023-01-25 | 26.24 | $27.23 | 535000 |
| 2023-01-24 | 26.14 | $27.18 | 343823 |
| 2023-01-23 | 26.03 | $27.12 | 659900 |
| 2023-01-20 | 25.92 | $26.95 | 304633 |
| 2023-01-19 | 25.81 | $26.60 | 487900 |
| 2023-01-18 | 25.72 | $26.43 | 529601 |
| 2023-01-17 | 25.65 | $26.56 | 617100 |
| 2023-01-13 | 25.55 | $26.62 | 630400 |
| 2023-01-12 | 25.44 | $26.47 | 1.0M |
| 2023-01-11 | 25.33 | $26.30 | 562700 |
| 2023-01-10 | 25.23 | $26.12 | 397200 |
| 2023-01-09 | 25.14 | $25.96 | 591200 |
| 2023-01-06 | 25.05 | $25.88 | 635531 |
| 2023-01-05 | 24.97 | $25.40 | 795238 |
| 2023-01-04 | 24.92 | $25.51 | 746321 |
| 2023-01-03 | 24.86 | $24.92 | 631338 |
| 2022-12-30 | 24.85 | $24.78 | 732020 |
| 2022-12-29 | 24.86 | $25.01 | 619400 |
| 2022-12-28 | 24.84 | $24.67 | 780400 |
| 2022-12-27 | 24.86 | $24.99 | 713533 |
| 2022-12-23 | 24.85 | $24.67 | 819100 |
| 2022-12-22 | 24.87 | $24.57 | 572700 |
| 2022-12-21 | 24.90 | $24.75 | 789322 |
| 2022-12-20 | 24.91 | $24.52 | 1.0M |
| 2022-12-19 | 24.95 | $24.54 | 785300 |
| 2022-12-16 | 25.00 | $24.51 | 1.8M |
| 2022-12-15 | 25.05 | $24.45 | 1.3M |
| 2022-12-14 | 25.11 | $24.86 | 929717 |
| 2022-12-13 | 25.14 | $24.88 | 1.8M |
| 2022-12-12 | 25.17 | $24.77 | 642500 |
| 2022-12-09 | 25.21 | $24.77 | 563831 |
| 2022-12-08 | 25.25 | $24.84 | 725300 |
| 2022-12-07 | 25.30 | $24.71 | 527000 |
| 2022-12-06 | 25.36 | $25.97 | 438400 |
| 2022-12-05 | 25.30 | $25.97 | 557300 |
| 2022-12-02 | 25.22 | $26.20 | 573537 |
| 2022-12-01 | 25.12 | $26.13 | 429708 |
| 2022-11-30 | 25.02 | $26.37 | 509900 |
| 2022-11-29 | 24.87 | $25.74 | 463325 |
| 2022-11-28 | 24.78 | $25.23 | 547440 |
| 2022-11-25 | 24.73 | $25.44 | 189900 |
| 2022-11-23 | 24.66 | $25.34 | 355307 |
| 2022-11-22 | 24.59 | $25.05 | 566132 |
| 2022-11-21 | 24.54 | $24.91 | 973800 |
| 2022-11-18 | 24.50 | $25.01 | 753600 |
| 2022-11-17 | 24.45 | $25.22 | 750839 |
| 2022-11-16 | 24.37 | $25.15 | 776938 |
| 2022-11-15 | 24.28 | $25.55 | 967048 |
| 2022-11-14 | 24.15 | $25.18 | 711500 |
| 2022-11-11 | 24.04 | $25.12 | 441100 |
| 2022-11-10 | 23.93 | $24.59 | 668029 |
| 2022-11-09 | 23.86 | $24.05 | 491200 |
| 2022-11-08 | 23.84 | $24.40 | 585700 |
| 2022-11-07 | 23.78 | $24.25 | 685540 |
| 2022-11-04 | 23.73 | $24.32 | 1.1M |
| 2022-11-03 | 23.67 | $23.39 | 966800 |
| 2022-11-02 | 23.69 | $23.29 | 1.1M |
| 2022-11-01 | 23.74 | $23.51 | 852700 |
| 2022-10-31 | 23.76 | $23.19 | 2.2M |
| 2022-10-28 | 23.82 | $23.44 | 3.1M |
| 2022-10-27 | 23.86 | $23.54 | 2.2M |
| 2022-10-26 | 23.89 | $23.61 | 713227 |
| 2022-10-25 | 23.92 | $23.50 | 4.8M |
| 2022-10-24 | 23.97 | $23.34 | 4.2M |
| 2022-10-21 | 24.04 | $24.25 | 485100 |
| 2022-10-20 | 24.01 | $23.77 | 1.5M |
| 2022-10-19 | 24.04 | $23.58 | 807500 |
| 2022-10-18 | 24.09 | $23.78 | 972500 |
| 2022-10-17 | 24.12 | $23.77 | 1.1M |
| 2022-10-14 | 24.16 | $23.20 | 585329 |
| 2022-10-13 | 24.26 | $23.62 | 1.4M |
| 2022-10-12 | 24.32 | $23.44 | 1.3M |
| 2022-10-11 | 24.42 | $23.50 | 1.2M |
| 2022-10-10 | 24.51 | $23.84 | 1.1M |
| 2022-10-07 | 24.58 | $24.04 | 640500 |
| 2022-10-06 | 24.64 | $24.46 | 728140 |
| 2022-10-05 | 24.66 | $24.63 | 1.0M |
| 2022-10-04 | 24.66 | $24.56 | 858100 |
| 2022-10-03 | 24.67 | $24.01 | 1.9M |
| 2022-09-30 | 24.74 | $23.44 | 1.2M |
| 2022-09-29 | 24.88 | $23.43 | 3.0M |
| 2022-09-28 | 25.03 | $23.89 | 3.4M |
| 2022-09-27 | 25.15 | $23.82 | 2.6M |
| 2022-09-26 | 25.29 | $23.90 | 5.0M |
| 2022-09-23 | 25.44 | $24.37 | 4.6M |
| 2022-09-22 | 25.55 | $24.91 | 1.6M |
| 2022-09-21 | 25.62 | $24.87 | 2.0M |
| 2022-09-20 | 25.70 | $25.20 | 502709 |
| 2022-09-19 | 25.75 | $25.33 | 2.0M |
| 2022-09-16 | 25.80 | $25.18 | 1.0M |
| 2022-09-15 | 25.86 | $25.43 | 517123 |
| 2022-09-14 | 25.91 | $25.63 | 718927 |
| 2022-09-13 | 25.94 | $25.55 | 572000 |
| 2022-09-12 | 25.98 | $26.37 | 836700 |
| 2022-09-09 | 25.94 | $26.05 | 723641 |
| 2022-09-08 | 25.93 | $25.60 | 4.8M |
| 2022-09-07 | 25.96 | $25.69 | 675625 |
| 2022-09-06 | 25.99 | $25.58 | 563505 |
| 2022-09-02 | 26.03 | $25.66 | 548600 |
| 2022-09-01 | 26.07 | $25.77 | 552100 |
| 2022-08-31 | 26.10 | $25.85 | 723100 |
| 2022-08-30 | 26.13 | $25.84 | 1.3M |
| 2022-08-29 | 26.16 | $26.28 | 547847 |
| 2022-08-26 | 26.15 | $26.33 | 778837 |
| 2022-08-25 | 26.13 | $26.61 | 640487 |
| 2022-08-24 | 26.08 | $26.20 | 987100 |
| 2022-08-23 | 26.06 | $26.21 | 578000 |
| 2022-08-22 | 26.05 | $26.03 | 728000 |
| 2022-08-19 | 26.05 | $26.09 | 494220 |
| 2022-08-18 | 26.05 | $26.36 | 491947 |
| 2022-08-17 | 26.01 | $26.54 | 816000 |
| 2022-08-16 | 25.96 | $26.57 | 621509 |
| 2022-08-15 | 25.89 | $26.48 | 886744 |
| 2022-08-12 | 25.83 | $26.69 | 508200 |
| 2022-08-11 | 25.74 | $26.37 | 845700 |
| 2022-08-10 | 25.68 | $26.29 | 683200 |
| 2022-08-09 | 25.61 | $25.96 | 903037 |
| 2022-08-08 | 25.57 | $25.94 | 1.1M |
| 2022-08-05 | 25.54 | $25.77 | 695000 |
| 2022-08-04 | 25.51 | $25.68 | 584218 |
| 2022-08-03 | 25.49 | $25.49 | 929907 |
| 2022-08-02 | 25.49 | $25.38 | 1.1M |
| 2022-08-01 | 25.51 | $25.60 | 986000 |
| 2022-07-29 | 25.50 | $25.81 | 629100 |
| 2022-07-28 | 25.46 | $25.80 | 646300 |
| 2022-07-27 | 25.43 | $25.69 | 627805 |
| 2022-07-26 | 25.40 | $25.29 | 638800 |
| 2022-07-25 | 25.41 | $25.40 | 630820 |
| 2022-07-22 | 25.41 | $25.15 | 1.1M |
| 2022-07-21 | 25.44 | $25.29 | 646400 |
| 2022-07-20 | 25.45 | $25.13 | 921232 |
| 2022-07-19 | 25.49 | $25.24 | 517726 |
| 2022-07-18 | 25.51 | $24.94 | 1.5M |
| 2022-07-15 | 25.57 | $24.73 | 1.1M |
| 2022-07-14 | 25.66 | $24.57 | 3.3M |
| 2022-07-13 | 25.78 | $24.89 | 1.4M |
| 2022-07-12 | 25.87 | $25.04 | 1.1M |
| 2022-07-11 | 25.96 | $25.12 | 2.8M |
| 2022-07-08 | 26.05 | $25.61 | 831988 |
| 2022-07-07 | 26.09 | $25.64 | 780000 |
| 2022-07-06 | 26.14 | $25.14 | 1.2M |
| 2022-07-05 | 26.25 | $25.36 | 2.3M |
| 2022-07-01 | 26.34 | $25.75 | 943100 |
| 2022-06-30 | 26.40 | $25.93 | 997949 |
| 2022-06-29 | 26.45 | $26.09 | 955806 |
| 2022-06-28 | 26.49 | $26.11 | 1.0M |
| 2022-06-27 | 26.53 | $26.17 | 1.4M |
| 2022-06-24 | 26.57 | $26.09 | 1.5M |
| 2022-06-23 | 26.62 | $25.60 | 2.7M |
| 2022-06-22 | 26.73 | $25.56 | 2.3M |
| 2022-06-21 | 26.85 | $26.20 | 2.4M |
| 2022-06-17 | 26.92 | $25.83 | 967419 |
| 2022-06-16 | 27.03 | $25.91 | 2.7M |
| 2022-06-15 | 27.15 | $26.67 | 1.2M |
| 2022-06-14 | 27.20 | $26.28 | 1.5M |
| 2022-06-13 | 27.30 | $26.12 | 5.0M |
| 2022-06-10 | 27.42 | $26.82 | 2.2M |
| 2022-06-09 | 27.49 | $27.19 | 670716 |
| 2022-06-08 | 27.52 | $27.59 | 644100 |
| 2022-06-07 | 27.51 | $27.76 | 872704 |
| 2022-06-06 | 27.49 | $27.73 | 737600 |
| 2022-06-03 | 27.46 | $27.78 | 601000 |
| 2022-06-02 | 27.43 | $28.05 | 768200 |
| 2022-06-01 | 27.36 | $27.78 | 913929 |
| 2022-05-31 | 27.32 | $27.92 | 1.4M |
| 2022-05-27 | 27.25 | $27.75 | 1.2M |
| 2022-05-26 | 27.20 | $27.55 | 942424 |
| 2022-05-25 | 27.17 | $27.23 | 910320 |
| 2022-05-24 | 27.16 | $27.15 | 1.4M |
| 2022-05-23 | 27.16 | $27.42 | 1.4M |
| 2022-05-20 | 27.13 | $27.12 | 1.5M |
| 2022-05-19 | 27.13 | $26.94 | 1.3M |
| 2022-05-18 | 27.15 | $26.58 | 852400 |
| 2022-05-17 | 27.21 | $27.11 | 904934 |
| 2022-05-16 | 27.22 | $26.65 | 1.2M |
| 2022-05-13 | 27.28 | $26.58 | 1.4M |
| 2022-05-12 | 27.36 | $26.12 | 2.0M |
| 2022-05-11 | 27.49 | $26.26 | 1.4M |
| 2022-05-10 | 27.62 | $26.37 | 1.4M |
| 2022-05-09 | 27.75 | $26.35 | 3.0M |
| 2022-05-06 | 27.90 | $26.98 | 2.5M |
| 2022-05-05 | 27.99 | $27.19 | 1.4M |
| 2022-05-04 | 28.08 | $28.08 | 1.8M |
| 2022-05-03 | 28.08 | $27.71 | 1.6M |
| 2022-05-02 | 28.12 | $27.41 | 2.0M |
| 2022-04-29 | 28.19 | $27.58 | 3.0M |
| 2022-04-28 | 28.26 | $27.71 | 4.6M |
| 2022-04-27 | 28.31 | $27.27 | 5.9M |
| 2022-04-26 | 28.42 | $26.96 | 3.0M |
| 2022-04-25 | 28.58 | $27.53 | 4.0M |
| 2022-04-22 | 28.69 | $27.79 | 1.8M |
| 2022-04-21 | 28.78 | $28.11 | 2.0M |
| 2022-04-20 | 28.85 | $28.55 | 1.8M |
| 2022-04-19 | 28.89 | $28.58 | 1.7M |
| 2022-04-18 | 28.92 | $28.75 | 1.3M |
| 2022-04-14 | 28.94 | $28.74 | 1.0M |
| 2022-04-13 | 28.96 | $28.96 | 733940 |
| 2022-04-12 | 28.96 | $28.71 | 795018 |
| 2022-04-11 | 28.98 | $28.89 | 1.3M |
| 2022-04-08 | 28.99 | $29.14 | 523628 |
| 2022-04-07 | 28.98 | $29.00 | 851700 |
| 2022-04-06 | 28.97 | $29.13 | 613447 |
| 2022-04-05 | 28.96 | $29.23 | 428108 |
| 2022-04-04 | 28.93 | $29.71 | 508529 |
| 2022-04-01 | 28.85 | $29.39 | 737725 |
| 2022-03-31 | 28.79 | $28.95 | 1.1M |
| 2022-03-30 | 28.77 | $29.09 | 620812 |
| 2022-03-29 | 28.74 | $29.08 | 1.3M |
| 2022-03-28 | 28.70 | $28.80 | 1.4M |
| 2022-03-25 | 28.69 | $28.88 | 687200 |
| 2022-03-24 | 28.67 | $28.85 | 969523 |
| 2022-03-23 | 28.66 | $28.69 | 976900 |
| 2022-03-22 | 28.65 | $28.56 | 658100 |
| 2022-03-21 | 28.66 | $28.20 | 1.2M |
| 2022-03-18 | 28.71 | $28.42 | 830700 |
| 2022-03-17 | 28.74 | $28.08 | 1.3M |
| 2022-03-16 | 28.81 | $27.99 | 950800 |
| 2022-03-15 | 28.90 | $26.69 | 1.4M |
| 2022-03-14 | 29.13 | $26.89 | 1.1M |
| 2022-03-11 | 29.37 | $27.25 | 1.1M |
| 2022-03-10 | 29.59 | $27.59 | 1.9M |
| 2022-03-09 | 29.80 | $27.70 | 878200 |
| 2022-03-08 | 30.02 | $27.20 | 2.5M |
| 2022-03-07 | 30.32 | $27.10 | 2.7M |
| 2022-03-04 | 30.66 | $28.06 | 2.6M |
| 2022-03-03 | 30.93 | $28.40 | 3.0M |
| 2022-03-02 | 31.19 | $28.79 | 4.1M |
| 2022-03-01 | 31.45 | $28.78 | 7.8M |
| 2022-02-28 | 31.73 | $29.85 | 3.1M |
| 2022-02-25 | 31.93 | $30.76 | 2.2M |
| 2022-02-24 | 32.05 | $30.12 | 7.2M |
| 2022-02-23 | 32.25 | $31.43 | 1.5M |
| 2022-02-22 | 32.34 | $31.96 | 1.8M |
| 2022-02-18 | 32.38 | $32.44 | 800500 |
| 2022-02-17 | 32.37 | $32.68 | 831009 |
| 2022-02-16 | 32.34 | $33.20 | 730200 |
| 2022-02-15 | 32.25 | $32.89 | 736746 |
| 2022-02-14 | 32.18 | $32.40 | 1.3M |
| 2022-02-11 | 32.16 | $32.59 | 1.9M |
| 2022-02-10 | 32.11 | $32.93 | 1.7M |
| 2022-02-09 | 32.03 | $33.03 | 631735 |
| 2022-02-08 | 31.92 | $32.70 | 999515 |
| 2022-02-07 | 31.84 | $32.34 | 747851 |
| 2022-02-04 | 31.79 | $32.13 | 800100 |
| 2022-02-03 | 31.75 | $32.08 | 928700 |
| 2022-02-02 | 31.72 | $32.32 | 779500 |
| 2022-02-01 | 31.65 | $32.34 | 1.4M |
| 2022-01-31 | 31.58 | $32.21 | 1.6M |
| 2022-01-28 | 31.51 | $31.50 | 1.2M |
| 2022-01-27 | 31.52 | $31.43 | 1.5M |
| 2022-01-26 | 31.52 | $31.25 | 2.3M |
| 2022-01-25 | 31.55 | $31.48 | 2.2M |
| 2022-01-24 | 31.56 | $31.25 | 2.6M |
| 2022-01-21 | 31.59 | $31.70 | 1.4M |
| 2022-01-20 | 31.58 | $31.99 | 866647 |
| 2022-01-19 | 31.54 | $32.04 | 1.1M |
| 2022-01-18 | 31.49 | $31.58 | 1.2M |
| 2022-01-14 | 31.48 | $32.18 | 1.1M |
| 2022-01-13 | 31.40 | $32.17 | 987100 |
| 2022-01-12 | 31.32 | $32.40 | 1.5M |
| 2022-01-11 | 31.21 | $32.03 | 1.6M |
| 2022-01-10 | 31.12 | $31.51 | 1.2M |
| 2022-01-07 | 31.08 | $31.44 | 739412 |
| 2022-01-06 | 31.04 | $31.09 | 1.5M |
| 2022-01-05 | 31.04 | $30.97 | 1.4M |
| 2022-01-04 | 31.04 | $31.31 | 974603 |
| 2022-01-03 | 31.02 | $31.29 | 1.1M |
| 2021-12-31 | 30.99 | $30.99 | 795500 |
| 2021-12-30 | 30.99 | $31.11 | 679505 |
| 2021-12-29 | 30.98 | $30.96 | 673200 |
| 2021-12-28 | 30.98 | $31.11 | 488900 |
| 2021-12-27 | 30.96 | $31.17 | 593547 |
| 2021-12-23 | 30.94 | $30.93 | 583825 |
| 2021-12-22 | 30.94 | $30.71 | 700700 |
| 2021-12-21 | 30.97 | $30.50 | 917500 |
| 2021-12-20 | 31.02 | $30.22 | 1.7M |
| 2021-12-17 | 31.10 | $30.42 | 962400 |
| 2021-12-16 | 31.17 | $30.64 | 983949 |
| 2021-12-15 | 31.23 | $30.39 | 1.5M |
| 2021-12-14 | 31.31 | $30.30 | 3.7M |
| 2021-12-13 | 31.42 | $30.22 | 2.3M |
| 2021-12-10 | 31.55 | $30.83 | 613003 |
| 2021-12-09 | 31.62 | $30.79 | 525226 |
| 2021-12-08 | 31.71 | $30.92 | 655248 |
| 2021-12-07 | 31.79 | $32.00 | 597407 |
| 2021-12-06 | 31.77 | $31.60 | 1.1M |
| 2021-12-03 | 31.79 | $31.52 | 840632 |
| 2021-12-02 | 31.82 | $31.64 | 1.2M |
| 2021-12-01 | 31.84 | $30.98 | 1.9M |
| 2021-11-30 | 31.93 | $30.79 | 1.2M |
| 2021-11-29 | 32.05 | $30.82 | 1.5M |
| 2021-11-26 | 32.18 | $30.66 | 1.9M |
| 2021-11-24 | 32.34 | $31.78 | 575807 |
| 2021-11-23 | 32.40 | $31.85 | 831600 |
| 2021-11-22 | 32.45 | $31.54 | 624719 |
| 2021-11-19 | 32.55 | $31.91 | 480000 |
| 2021-11-18 | 32.62 | $32.19 | 799700 |
| 2021-11-17 | 32.66 | $32.44 | 443738 |
| 2021-11-16 | 32.68 | $32.50 | 726965 |
| 2021-11-15 | 32.70 | $32.70 | 695300 |
| 2021-11-12 | 32.70 | $32.71 | 417016 |
| 2021-11-11 | 32.70 | $32.87 | 592900 |
| 2021-11-10 | 32.69 | $32.49 | 694217 |
| 2021-11-09 | 32.71 | $32.71 | 481407 |
| 2021-11-08 | 32.71 | $32.82 | 425800 |
| 2021-11-05 | 32.69 | $32.50 | 519011 |
| 2021-11-04 | 32.71 | $32.31 | 913400 |
| 2021-11-03 | 32.76 | $32.48 | 689600 |
| 2021-11-02 | 32.79 | $32.31 | 778441 |
| 2021-11-01 | 32.84 | $32.60 | 790100 |
| 2021-10-29 | 32.86 | $32.34 | 649216 |
| 2021-10-28 | 32.91 | $32.79 | 436900 |
| 2021-10-27 | 32.93 | $32.86 | 782000 |
| 2021-10-26 | 32.93 | $33.16 | 577301 |
| 2021-10-25 | 32.91 | $33.30 | 882214 |
| 2021-10-22 | 32.87 | $33.00 | 889700 |
| 2021-10-21 | 32.86 | $33.06 | 886100 |
| 2021-10-20 | 32.84 | $33.49 | 515634 |
| 2021-10-19 | 32.77 | $33.40 | 695507 |
| 2021-10-18 | 32.70 | $33.29 | 530000 |
| 2021-10-15 | 32.64 | $33.41 | 604836 |
| 2021-10-14 | 32.56 | $33.06 | 604200 |
| 2021-10-13 | 32.50 | $33.01 | 935100 |
| 2021-10-12 | 32.45 | $32.79 | 651627 |
| 2021-10-11 | 32.41 | $32.82 | 475400 |
| 2021-10-08 | 32.37 | $32.82 | 888330 |
| 2021-10-07 | 32.32 | $32.76 | 1.4M |
| 2021-10-06 | 32.28 | $32.55 | 912902 |
| 2021-10-05 | 32.25 | $32.60 | 506000 |
| 2021-10-04 | 32.21 | $32.19 | 1.0M |
| 2021-10-01 | 32.22 | $32.41 | 955600 |
| 2021-09-30 | 32.19 | $32.23 | 1.1M |
| 2021-09-29 | 32.19 | $32.12 | 933900 |
| 2021-09-28 | 32.20 | $32.19 | 782100 |
| 2021-09-27 | 32.20 | $32.38 | 1.5M |
| 2021-09-24 | 32.18 | $32.14 | 750126 |
| 2021-09-23 | 32.18 | $32.43 | 743100 |
| 2021-09-22 | 32.16 | $32.11 | 867245 |
| 2021-09-21 | 32.16 | $31.60 | 801640 |
| 2021-09-20 | 32.22 | $31.30 | 1.3M |
| 2021-09-17 | 32.32 | $32.11 | 1.1M |
| 2021-09-16 | 32.34 | $32.54 | 586624 |
| 2021-09-15 | 32.32 | $32.89 | 481900 |
| 2021-09-14 | 32.26 | $32.69 | 676609 |
| 2021-09-13 | 32.22 | $32.92 | 500900 |
| 2021-09-10 | 32.14 | $32.53 | 758838 |
| 2021-09-09 | 32.10 | $32.48 | 1.3M |
| 2021-09-08 | 32.06 | $32.36 | 454836 |
| 2021-09-07 | 32.03 | $32.78 | 475726 |
| 2021-09-03 | 31.95 | $32.78 | 469600 |
| 2021-09-02 | 31.86 | $32.55 | 379100 |
| 2021-09-01 | 31.79 | $32.65 | 719200 |
| 2021-08-31 | 31.70 | $32.45 | 642100 |
| 2021-08-30 | 31.62 | $32.20 | 482416 |
| 2021-08-27 | 31.56 | $32.10 | 477632 |
| 2021-08-26 | 31.50 | $31.50 | 685800 |
| 2021-08-25 | 31.51 | $31.77 | 786802 |
| 2021-08-24 | 31.48 | $31.66 | 715125 |
| 2021-08-23 | 31.46 | $31.31 | 1.2M |
| 2021-08-20 | 31.47 | $30.86 | 1.2M |
| 2021-08-19 | 31.54 | $30.89 | 662212 |
| 2021-08-18 | 31.61 | $31.37 | 684857 |
| 2021-08-17 | 31.63 | $31.46 | 1.0M |
| 2021-08-16 | 31.65 | $31.80 | 1.1M |
| 2021-08-13 | 31.63 | $31.81 | 465943 |
| 2021-08-12 | 31.61 | $31.77 | 460500 |
| 2021-08-11 | 31.60 | $31.88 | 666000 |
| 2021-08-10 | 31.57 | $31.56 | 528000 |
| 2021-08-09 | 31.57 | $31.53 | 681525 |
| 2021-08-06 | 31.57 | $31.49 | 360036 |
| 2021-08-05 | 31.58 | $31.70 | 487112 |
| 2021-08-04 | 31.57 | $31.60 | 578300 |
| 2021-08-03 | 31.57 | $31.76 | 710346 |
| 2021-08-02 | 31.55 | $31.49 | 765435 |
| 2021-07-30 | 31.55 | $31.27 | 907308 |
| 2021-07-29 | 31.58 | $31.57 | 596000 |
| 2021-07-28 | 31.58 | $31.41 | 1.2M |
| 2021-07-27 | 31.60 | $30.91 | 1.3M |
| 2021-07-26 | 31.67 | $31.15 | 814433 |
| 2021-07-23 | 31.73 | $31.21 | 462700 |
| 2021-07-22 | 31.78 | $31.38 | 469906 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.09
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.52
Average
30.33
Maximum
41.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.09 | $40.28 | 690547 |
| 2026-07-17 | 40.07 | $40.12 | 888302 |
| 2026-07-16 | 40.06 | $40.38 | 850738 |
| 2026-07-15 | 40.04 | $40.67 | 597820 |
| 2026-07-14 | 39.99 | $40.44 | 1.1M |
| 2026-07-13 | 39.96 | $40.13 | 1.3M |
| 2026-07-10 | 39.97 | $40.53 | 397400 |
| 2026-07-09 | 39.94 | $40.17 | 605856 |
| 2026-07-08 | 39.94 | $39.91 | 874231 |
| 2026-07-07 | 39.96 | $39.42 | 470417 |
| 2026-07-06 | 40.04 | $40.12 | 732342 |
| 2026-07-02 | 40.05 | $39.42 | 952329 |
| 2026-07-01 | 40.15 | $39.40 | 1.2M |
| 2026-06-30 | 40.26 | $39.68 | 808400 |
| 2026-06-29 | 40.35 | $39.58 | 909982 |
| 2026-06-26 | 40.46 | $39.28 | 557300 |
| 2026-06-25 | 40.60 | $39.50 | 702075 |
| 2026-06-24 | 40.74 | $39.68 | 1.4M |
| 2026-06-23 | 40.86 | $40.23 | 681300 |
| 2026-06-22 | 40.93 | $41.26 | 741568 |
| 2026-06-18 | 40.90 | $40.94 | 516100 |
| 2026-06-17 | 40.90 | $40.65 | 1.4M |
| 2026-06-16 | 40.92 | $41.11 | 495700 |
| 2026-06-15 | 40.90 | $41.57 | 846000 |
| 2026-06-12 | 40.82 | $41.00 | 694823 |
| 2026-06-11 | 40.80 | $40.73 | 719638 |
| 2026-06-10 | 40.81 | $39.79 | 899000 |
| 2026-06-09 | 40.92 | $40.15 | 1.8M |
| 2026-06-08 | 40.99 | $40.22 | 944338 |
| 2026-06-05 | 41.07 | $40.04 | 731300 |
| 2026-06-04 | 41.17 | $41.51 | 728234 |
| 2026-06-03 | 41.13 | $41.67 | 701360 |
| 2026-06-02 | 41.07 | $42.35 | 872533 |
| 2026-06-01 | 40.94 | $41.67 | 1.1M |
| 2026-05-29 | 40.87 | $41.12 | 1.2M |
| 2026-05-28 | 40.85 | $41.07 | 671700 |
| 2026-05-27 | 40.83 | $41.13 | 751960 |
| 2026-05-26 | 40.79 | $41.28 | 1.5M |
| 2026-05-22 | 40.74 | $40.57 | 591800 |
| 2026-05-21 | 40.76 | $40.42 | 666938 |
| 2026-05-20 | 40.79 | $40.38 | 675820 |
| 2026-05-19 | 40.82 | $40.02 | 568200 |
| 2026-05-18 | 40.89 | $40.35 | 733075 |
| 2026-05-15 | 40.93 | $40.19 | 654800 |
| 2026-05-14 | 40.98 | $41.15 | 523217 |
| 2026-05-13 | 40.94 | $41.35 | 741600 |
| 2026-05-12 | 40.88 | $41.11 | 1.0M |
| 2026-05-11 | 40.84 | $41.61 | 741716 |
| 2026-05-08 | 40.74 | $41.56 | 926143 |
| 2026-05-07 | 40.64 | $41.18 | 1.5M |
| 2026-05-06 | 40.56 | $41.74 | 661743 |
| 2026-05-05 | 40.42 | $40.94 | 755700 |
| 2026-05-04 | 40.35 | $40.42 | 992139 |
| 2026-05-01 | 40.31 | $40.66 | 720072 |
| 2026-04-30 | 40.24 | $40.70 | 549428 |
| 2026-04-29 | 40.16 | $40.05 | 1.1M |
| 2026-04-28 | 40.12 | $40.25 | 1.2M |
| 2026-04-27 | 40.05 | $40.24 | 484321 |
| 2026-04-24 | 39.97 | $40.48 | 638510 |
| 2026-04-23 | 39.86 | $40.02 | 859500 |
| 2026-04-22 | 39.77 | $40.52 | 610800 |
| 2026-04-21 | 39.62 | $40.19 | 949979 |
| 2026-04-20 | 39.49 | $40.64 | 1.1M |
| 2026-04-17 | 39.30 | $40.77 | 701331 |
| 2026-04-16 | 39.09 | $40.41 | 528450 |
| 2026-04-15 | 38.89 | $40.33 | 1.3M |
| 2026-04-14 | 38.69 | $40.44 | 693330 |
| 2026-04-13 | 38.48 | $40.07 | 1.0M |
| 2026-04-10 | 38.28 | $39.67 | 1.7M |
| 2026-04-09 | 38.12 | $39.49 | 726471 |
| 2026-04-08 | 37.97 | $39.38 | 1.1M |
| 2026-04-07 | 37.82 | $38.24 | 992056 |
| 2026-04-06 | 37.79 | $38.26 | 1.2M |
| 2026-04-02 | 37.75 | $38.15 | 1.1M |
| 2026-04-01 | 37.72 | $38.14 | 1.3M |
| 2026-03-31 | 37.70 | $38.26 | 1.3M |
| 2026-03-30 | 37.66 | $37.25 | 1.2M |
| 2026-03-27 | 37.73 | $37.15 | 1.1M |
| 2026-03-26 | 37.83 | $37.23 | 820500 |
| 2026-03-25 | 37.93 | $38.01 | 2.2M |
| 2026-03-24 | 37.98 | $37.28 | 1.9M |
| 2026-03-23 | 38.11 | $37.50 | 2.0M |
| 2026-03-20 | 38.23 | $36.70 | 1.8M |
| 2026-03-19 | 38.44 | $37.80 | 2.2M |
| 2026-03-18 | 38.56 | $37.82 | 1.2M |
| 2026-03-17 | 38.68 | $38.54 | 880313 |
| 2026-03-16 | 38.74 | $38.35 | 1.3M |
| 2026-03-13 | 38.83 | $37.60 | 1.3M |
| 2026-03-12 | 39.00 | $37.92 | 1.4M |
| 2026-03-11 | 39.14 | $38.57 | 1.1M |
| 2026-03-10 | 39.24 | $38.45 | 1.2M |
| 2026-03-09 | 39.34 | $38.41 | 1.7M |
| 2026-03-06 | 39.46 | $37.85 | 976434 |
| 2026-03-05 | 39.64 | $38.02 | 866200 |
| 2026-03-04 | 39.80 | $38.63 | 1.3M |
| 2026-03-03 | 39.91 | $38.57 | 1.6M |
| 2026-03-02 | 40.02 | $39.89 | 1.3M |
| 2026-02-27 | 40.00 | $40.30 | 1.2M |
| 2026-02-26 | 39.94 | $40.38 | 1.1M |
| 2026-02-25 | 39.88 | $40.88 | 877845 |
| 2026-02-24 | 39.75 | $40.47 | 1.3M |
| 2026-02-23 | 39.66 | $40.02 | 1.2M |
| 2026-02-20 | 39.61 | $40.31 | 2.6M |
| 2026-02-19 | 39.52 | $39.68 | 1.1M |
| 2026-02-18 | 39.49 | $39.71 | 1.4M |
| 2026-02-17 | 39.44 | $39.60 | 1.1M |
| 2026-02-13 | 39.39 | $39.65 | 1.6M |
| 2026-02-12 | 39.33 | $39.75 | 1.1M |
| 2026-02-11 | 39.25 | $40.34 | 1.6M |
| 2026-02-10 | 39.10 | $39.83 | 1.3M |
| 2026-02-09 | 38.99 | $39.72 | 1.7M |
| 2026-02-06 | 38.88 | $39.39 | 1.1M |
| 2026-02-05 | 38.79 | $38.54 | 1.6M |
| 2026-02-04 | 38.77 | $38.91 | 1.6M |
| 2026-02-03 | 38.71 | $39.02 | 2.3M |
| 2026-02-02 | 38.63 | $38.82 | 1.6M |
| 2026-01-30 | 38.56 | $38.83 | 2.1M |
| 2026-01-29 | 38.47 | $39.90 | 1.6M |
| 2026-01-28 | 38.26 | $39.88 | 1.1M |
| 2026-01-27 | 38.04 | $39.63 | 1.2M |
| 2026-01-26 | 37.82 | $38.97 | 1.2M |
| 2026-01-23 | 37.66 | $38.81 | 1.2M |
| 2026-01-22 | 37.49 | $38.57 | 1.8M |
| 2026-01-21 | 37.34 | $38.10 | 3.1M |
| 2026-01-20 | 37.21 | $37.66 | 1.1M |
| 2026-01-16 | 37.12 | $37.75 | 979800 |
| 2026-01-15 | 37.01 | $38.03 | 1.2M |
| 2026-01-14 | 36.86 | $37.87 | 1.6M |
| 2026-01-13 | 36.71 | $37.55 | 1.8M |
| 2026-01-12 | 36.58 | $37.58 | 1.1M |
| 2026-01-09 | 36.44 | $37.04 | 1.4M |
| 2026-01-08 | 36.35 | $36.96 | 1.0M |
| 2026-01-07 | 36.27 | $37.01 | 1.1M |
| 2026-01-06 | 36.18 | $37.23 | 996618 |
| 2026-01-05 | 36.07 | $37.01 | 1.2M |
| 2026-01-02 | 35.98 | $36.82 | 899400 |
| 2025-12-31 | 35.92 | $36.06 | 664706 |
| 2025-12-30 | 35.93 | $36.16 | 1.3M |
| 2025-12-29 | 35.93 | $35.94 | 1.6M |
| 2025-12-26 | 35.96 | $36.21 | 1.4M |
| 2025-12-24 | 35.97 | $36.03 | 727343 |
| 2025-12-23 | 36.00 | $36.02 | 1.2M |
| 2025-12-22 | 36.03 | $35.78 | 1.7M |
| 2025-12-19 | 36.09 | $35.57 | 1.3M |
| 2025-12-18 | 36.18 | $35.35 | 1.7M |
| 2025-12-17 | 36.29 | $35.03 | 3.2M |
| 2025-12-16 | 36.43 | $35.22 | 4.0M |
| 2025-12-15 | 36.57 | $35.46 | 2.2M |
| 2025-12-12 | 36.70 | $35.41 | 1.6M |
| 2025-12-11 | 36.84 | $35.71 | 2.1M |
| 2025-12-10 | 36.96 | $37.06 | 1.7M |
| 2025-12-09 | 36.96 | $36.81 | 1.6M |
| 2025-12-08 | 36.98 | $36.98 | 1.9M |
| 2025-12-05 | 36.98 | $37.16 | 2.8M |
| 2025-12-04 | 36.97 | $37.18 | 1.3M |
| 2025-12-03 | 36.96 | $37.18 | 1.4M |
| 2025-12-02 | 36.94 | $37.09 | 3.2M |
| 2025-12-01 | 36.93 | $37.11 | 2.1M |
| 2025-11-28 | 36.92 | $37.04 | 476500 |
| 2025-11-26 | 36.91 | $36.93 | 1.8M |
| 2025-11-25 | 36.92 | $36.72 | 2.1M |
| 2025-11-24 | 36.95 | $36.57 | 1.6M |
| 2025-11-21 | 37.00 | $36.34 | 1.0M |
| 2025-11-20 | 37.07 | $36.34 | 1.5M |
| 2025-11-19 | 37.15 | $36.76 | 864709 |
| 2025-11-18 | 37.18 | $36.84 | 2.7M |
| 2025-11-17 | 37.20 | $36.93 | 1.0M |
| 2025-11-14 | 37.21 | $37.43 | 1.7M |
| 2025-11-13 | 37.17 | $37.41 | 1.1M |
| 2025-11-12 | 37.12 | $37.71 | 1.3M |
| 2025-11-11 | 37.04 | $37.68 | 1.2M |
| 2025-11-10 | 36.95 | $37.52 | 1.3M |
| 2025-11-07 | 36.86 | $37.05 | 1.8M |
| 2025-11-06 | 36.81 | $36.93 | 1.6M |
| 2025-11-05 | 36.77 | $36.98 | 1.5M |
| 2025-11-04 | 36.72 | $36.55 | 1.4M |
| 2025-11-03 | 36.71 | $37.00 | 1.4M |
| 2025-10-31 | 36.65 | $36.92 | 1.3M |
| 2025-10-30 | 36.59 | $37.08 | 1.8M |
| 2025-10-29 | 36.52 | $37.42 | 1.8M |
| 2025-10-28 | 36.41 | $37.27 | 1.3M |
| 2025-10-27 | 36.31 | $37.21 | 996844 |
| 2025-10-24 | 36.21 | $36.90 | 1.4M |
| 2025-10-23 | 36.13 | $36.73 | 1.9M |
| 2025-10-22 | 36.07 | $36.33 | 1.6M |
| 2025-10-21 | 36.04 | $36.25 | 1.4M |
| 2025-10-20 | 36.02 | $36.60 | 1.4M |
| 2025-10-17 | 35.96 | $36.16 | 1.7M |
| 2025-10-16 | 35.95 | $36.16 | 1.7M |
| 2025-10-15 | 35.93 | $35.95 | 1.9M |
| 2025-10-14 | 35.93 | $35.54 | 2.2M |
| 2025-10-13 | 35.98 | $35.70 | 1.8M |
| 2025-10-10 | 36.01 | $34.78 | 2.0M |
| 2025-10-09 | 36.14 | $36.00 | 1.7M |
| 2025-10-08 | 36.14 | $36.31 | 870355 |
| 2025-10-07 | 36.12 | $36.10 | 1.7M |
| 2025-10-06 | 36.11 | $36.35 | 1.5M |
| 2025-10-03 | 36.06 | $36.32 | 1.8M |
| 2025-10-02 | 36.02 | $36.29 | 1.4M |
| 2025-10-01 | 35.97 | $36.31 | 2.2M |
| 2025-09-30 | 35.90 | $36.16 | 1.9M |
| 2025-09-29 | 35.84 | $36.13 | 2.0M |
| 2025-09-26 | 35.78 | $35.86 | 1.6M |
| 2025-09-25 | 35.74 | $35.82 | 1.8M |
| 2025-09-24 | 35.69 | $35.99 | 1.8M |
| 2025-09-23 | 35.62 | $35.99 | 1.8M |
| 2025-09-22 | 35.54 | $35.94 | 1.5M |
| 2025-09-19 | 35.47 | $35.99 | 2.5M |
| 2025-09-18 | 35.38 | $36.00 | 1.7M |
| 2025-09-17 | 35.28 | $36.31 | 1.4M |
| 2025-09-16 | 35.14 | $36.12 | 1.9M |
| 2025-09-15 | 35.01 | $36.00 | 1.4M |
| 2025-09-12 | 34.89 | $35.77 | 1.1M |
| 2025-09-11 | 34.78 | $35.83 | 1.5M |
| 2025-09-10 | 34.66 | $35.36 | 1.5M |
| 2025-09-09 | 34.58 | $35.16 | 1.5M |
| 2025-09-08 | 34.51 | $34.99 | 1.2M |
| 2025-09-05 | 34.46 | $34.65 | 2.0M |
| 2025-09-04 | 34.43 | $34.28 | 1.0M |
| 2025-09-03 | 34.44 | $34.39 | 1.6M |
| 2025-09-02 | 34.43 | $34.41 | 2.0M |
| 2025-08-29 | 34.42 | $34.44 | 2.0M |
| 2025-08-28 | 34.40 | $34.52 | 631215 |
| 2025-08-27 | 34.36 | $34.34 | 1.5M |
| 2025-08-26 | 34.34 | $34.63 | 457000 |
| 2025-08-25 | 34.29 | $34.71 | 1.4M |
| 2025-08-22 | 34.23 | $34.82 | 1.4M |
| 2025-08-21 | 34.16 | $34.26 | 552600 |
| 2025-08-20 | 34.13 | $34.22 | 1.3M |
| 2025-08-19 | 34.12 | $34.21 | 737100 |
| 2025-08-18 | 34.10 | $34.50 | 643800 |
| 2025-08-15 | 34.05 | $34.38 | 1.2M |
| 2025-08-14 | 34.01 | $34.36 | 460149 |
| 2025-08-13 | 33.97 | $34.74 | 1.1M |
| 2025-08-12 | 33.88 | $34.49 | 501400 |
| 2025-08-11 | 33.82 | $33.94 | 1.2M |
| 2025-08-08 | 33.80 | $34.04 | 1.3M |
| 2025-08-07 | 33.78 | $34.10 | 562414 |
| 2025-08-06 | 33.74 | $33.75 | 1.4M |
| 2025-08-05 | 33.73 | $33.63 | 547726 |
| 2025-08-04 | 33.73 | $33.46 | 1.4M |
| 2025-08-01 | 33.75 | $33.21 | 1.7M |
| 2025-07-31 | 33.80 | $33.39 | 1.4M |
| 2025-07-30 | 33.82 | $33.73 | 1.2M |
| 2025-07-29 | 33.81 | $33.96 | 638113 |
| 2025-07-28 | 33.78 | $33.94 | 384320 |
| 2025-07-25 | 33.74 | $34.14 | 408502 |
| 2025-07-24 | 33.68 | $34.30 | 449508 |
| 2025-07-23 | 33.59 | $34.40 | 427819 |
| 2025-07-22 | 33.49 | $34.03 | 1.1M |
| 2025-07-21 | 33.42 | $33.90 | 484200 |
| 2025-07-18 | 33.35 | $33.64 | 343644 |
| 2025-07-17 | 33.30 | $33.67 | 474500 |
| 2025-07-16 | 33.24 | $33.51 | 605200 |
| 2025-07-15 | 33.20 | $33.41 | 535020 |
| 2025-07-14 | 33.16 | $33.38 | 522300 |
| 2025-07-11 | 33.12 | $33.29 | 391602 |
| 2025-07-10 | 33.08 | $33.40 | 424000 |
| 2025-07-09 | 33.04 | $33.15 | 578216 |
| 2025-07-08 | 33.01 | $33.31 | 446900 |
| 2025-07-07 | 32.96 | $33.19 | 643923 |
| 2025-07-03 | 32.92 | $33.56 | 384600 |
| 2025-07-02 | 32.83 | $33.44 | 539832 |
| 2025-07-01 | 32.75 | $33.13 | 520828 |
| 2025-06-30 | 32.69 | $33.01 | 746200 |
| 2025-06-27 | 32.64 | $32.95 | 753437 |
| 2025-06-26 | 32.58 | $33.09 | 758800 |
| 2025-06-25 | 32.51 | $32.79 | 1.0M |
| 2025-06-24 | 32.46 | $33.01 | 480800 |
| 2025-06-23 | 32.38 | $32.39 | 536400 |
| 2025-06-20 | 32.36 | $32.16 | 855543 |
| 2025-06-18 | 32.36 | $32.46 | 719500 |
| 2025-06-17 | 32.34 | $32.56 | 450907 |
| 2025-06-16 | 32.30 | $32.92 | 604709 |
| 2025-06-13 | 32.22 | $32.55 | 731508 |
| 2025-06-12 | 32.17 | $32.94 | 592328 |
| 2025-06-11 | 32.08 | $32.85 | 538737 |
| 2025-06-10 | 31.99 | $32.65 | 620735 |
| 2025-06-09 | 31.92 | $32.36 | 506568 |
| 2025-06-06 | 31.87 | $32.17 | 415500 |
| 2025-06-05 | 31.83 | $32.03 | 775501 |
| 2025-06-04 | 31.80 | $31.95 | 776449 |
| 2025-06-03 | 31.77 | $31.75 | 755521 |
| 2025-06-02 | 31.76 | $31.58 | 590300 |
| 2025-05-30 | 31.76 | $31.41 | 692000 |
| 2025-05-29 | 31.76 | $31.81 | 931621 |
| 2025-05-28 | 31.73 | $31.69 | 769300 |
| 2025-05-27 | 31.69 | $31.96 | 559935 |
| 2025-05-23 | 31.63 | $32.04 | 453615 |
| 2025-05-22 | 31.54 | $31.92 | 588600 |
| 2025-05-21 | 31.46 | $31.99 | 868000 |
| 2025-05-20 | 31.36 | $32.11 | 640900 |
| 2025-05-19 | 31.24 | $31.99 | 584700 |
| 2025-05-16 | 31.11 | $31.92 | 556900 |
| 2025-05-15 | 30.98 | $31.93 | 633800 |
| 2025-05-14 | 30.83 | $32.00 | 1.0M |
| 2025-05-13 | 30.66 | $31.76 | 644900 |
| 2025-05-12 | 30.50 | $31.60 | 486603 |
| 2025-05-09 | 30.35 | $30.96 | 441200 |
| 2025-05-08 | 30.24 | $30.77 | 804000 |
| 2025-05-07 | 30.14 | $30.65 | 562668 |
| 2025-05-06 | 30.03 | $30.98 | 543700 |
| 2025-05-05 | 29.87 | $31.00 | 633410 |
| 2025-05-02 | 29.70 | $30.90 | 665822 |
| 2025-05-01 | 29.54 | $30.10 | 662515 |
| 2025-04-30 | 29.45 | $30.10 | 585623 |
| 2025-04-29 | 29.37 | $30.13 | 494946 |
| 2025-04-28 | 29.29 | $30.11 | 810719 |
| 2025-04-25 | 29.21 | $30.01 | 886323 |
| 2025-04-24 | 29.15 | $30.08 | 872241 |
| 2025-04-23 | 29.09 | $29.77 | 606900 |
| 2025-04-22 | 29.06 | $29.53 | 717616 |
| 2025-04-21 | 29.07 | $29.07 | 838800 |
| 2025-04-17 | 29.13 | $29.08 | 614140 |
| 2025-04-16 | 29.20 | $28.91 | 675611 |
| 2025-04-15 | 29.30 | $29.15 | 775200 |
| 2025-04-14 | 29.40 | $29.23 | 946404 |
| 2025-04-11 | 29.49 | $28.89 | 1.5M |
| 2025-04-10 | 29.63 | $28.05 | 1.4M |
| 2025-04-09 | 29.87 | $28.38 | 4.3M |
| 2025-04-08 | 30.08 | $26.66 | 3.0M |
| 2025-04-07 | 30.48 | $27.27 | 3.0M |
| 2025-04-04 | 30.84 | $28.54 | 1.9M |
| 2025-04-03 | 31.08 | $30.28 | 599012 |
| 2025-04-02 | 31.17 | $30.88 | 573700 |
| 2025-04-01 | 31.20 | $30.90 | 671900 |
| 2025-03-31 | 31.22 | $30.80 | 656702 |
| 2025-03-28 | 31.26 | $30.77 | 692400 |
| 2025-03-27 | 31.29 | $31.30 | 679710 |
| 2025-03-26 | 31.27 | $31.15 | 520821 |
| 2025-03-25 | 31.26 | $31.34 | 471247 |
| 2025-03-24 | 31.23 | $31.27 | 815500 |
| 2025-03-21 | 31.21 | $31.29 | 596700 |
| 2025-03-20 | 31.18 | $31.49 | 520110 |
| 2025-03-19 | 31.14 | $31.82 | 527000 |
| 2025-03-18 | 31.05 | $31.85 | 722000 |
| 2025-03-17 | 30.97 | $32.00 | 759628 |
| 2025-03-14 | 30.86 | $31.47 | 686300 |
| 2025-03-13 | 30.80 | $30.83 | 613800 |
| 2025-03-12 | 30.80 | $30.81 | 959800 |
| 2025-03-11 | 30.79 | $30.70 | 781400 |
| 2025-03-10 | 30.80 | $30.56 | 741942 |
| 2025-03-07 | 30.81 | $31.22 | 581326 |
| 2025-03-06 | 30.76 | $31.12 | 884900 |
| 2025-03-05 | 30.70 | $31.18 | 1.1M |
| 2025-03-04 | 30.64 | $30.29 | 841509 |
| 2025-03-03 | 30.65 | $30.12 | 944059 |
| 2025-02-28 | 30.68 | $30.29 | 930600 |
| 2025-02-27 | 30.70 | $30.62 | 445514 |
| 2025-02-26 | 30.67 | $31.13 | 417004 |
| 2025-02-25 | 30.59 | $30.86 | 495400 |
| 2025-02-24 | 30.53 | $30.80 | 1.6M |
| 2025-02-21 | 30.46 | $31.23 | 678783 |
| 2025-02-20 | 30.35 | $31.28 | 622420 |
| 2025-02-19 | 30.22 | $31.00 | 1.0M |
| 2025-02-18 | 30.11 | $31.08 | 599500 |
| 2025-02-14 | 29.99 | $30.89 | 538000 |
| 2025-02-13 | 29.87 | $30.53 | 705800 |
| 2025-02-12 | 29.77 | $30.42 | 518921 |
| 2025-02-11 | 29.68 | $30.13 | 481000 |
| 2025-02-10 | 29.61 | $30.19 | 441800 |
| 2025-02-07 | 29.51 | $29.79 | 827900 |
| 2025-02-06 | 29.46 | $29.85 | 444500 |
| 2025-02-05 | 29.39 | $29.67 | 442423 |
| 2025-02-04 | 29.34 | $29.83 | 1.0M |
| 2025-02-03 | 29.27 | $29.46 | 1.9M |
| 2025-01-31 | 29.23 | $29.57 | 712627 |
| 2025-01-30 | 29.17 | $29.92 | 882004 |
| 2025-01-29 | 29.08 | $29.47 | 733604 |
| 2025-01-28 | 29.04 | $29.49 | 688500 |
| 2025-01-27 | 28.99 | $29.36 | 828100 |
| 2025-01-24 | 28.95 | $29.58 | 765647 |
| 2025-01-23 | 28.89 | $29.38 | 1.2M |
| 2025-01-22 | 28.85 | $29.20 | 856338 |
| 2025-01-21 | 28.82 | $29.26 | 985500 |
| 2025-01-17 | 28.79 | $28.96 | 598138 |
| 2025-01-16 | 28.79 | $28.66 | 622102 |
| 2025-01-15 | 28.82 | $28.75 | 818940 |
| 2025-01-14 | 28.85 | $28.39 | 1.3M |
| 2025-01-13 | 28.93 | $28.11 | 1.0M |
| 2025-01-10 | 29.04 | $28.17 | 1.3M |
| 2025-01-08 | 29.17 | $28.80 | 873226 |
| 2025-01-07 | 29.25 | $28.90 | 676046 |
| 2025-01-06 | 29.33 | $29.05 | 718644 |
| 2025-01-03 | 29.41 | $28.98 | 681809 |
| 2025-01-02 | 29.50 | $28.88 | 855500 |
| 2024-12-31 | 29.61 | $29.05 | 607300 |
| 2024-12-30 | 29.71 | $29.08 | 639124 |
| 2024-12-27 | 29.81 | $29.33 | 624500 |
| 2024-12-26 | 29.90 | $29.46 | 1.2M |
| 2024-12-24 | 29.98 | $29.50 | 317143 |
| 2024-12-23 | 30.06 | $29.34 | 1.9M |
| 2024-12-20 | 30.16 | $29.10 | 1.4M |
| 2024-12-19 | 30.29 | $28.95 | 1.6M |
| 2024-12-18 | 30.45 | $28.89 | 2.7M |
| 2024-12-17 | 30.62 | $29.57 | 1.0M |
| 2024-12-16 | 30.73 | $29.56 | 1.0M |
| 2024-12-13 | 30.84 | $29.80 | 884500 |
| 2024-12-12 | 30.94 | $31.05 | 561500 |
| 2024-12-11 | 30.92 | $31.31 | 392500 |
| 2024-12-10 | 30.86 | $31.26 | 679069 |
| 2024-12-09 | 30.82 | $31.97 | 996148 |
| 2024-12-06 | 30.70 | $30.93 | 457082 |
| 2024-12-05 | 30.69 | $30.96 | 362000 |
| 2024-12-04 | 30.69 | $30.79 | 477519 |
| 2024-12-03 | 30.70 | $30.76 | 926200 |
| 2024-12-02 | 30.72 | $30.55 | 541100 |
| 2024-11-29 | 30.77 | $30.53 | 570800 |
| 2024-11-27 | 30.82 | $30.39 | 807700 |
| 2024-11-26 | 30.88 | $30.44 | 520907 |
| 2024-11-25 | 30.95 | $30.65 | 830307 |
| 2024-11-22 | 31.01 | $30.60 | 2.1M |
| 2024-11-21 | 31.08 | $30.70 | 539512 |
| 2024-11-20 | 31.14 | $30.76 | 421046 |
| 2024-11-19 | 31.20 | $30.82 | 580100 |
| 2024-11-18 | 31.27 | $30.91 | 1.5M |
| 2024-11-15 | 31.32 | $30.47 | 760749 |
| 2024-11-14 | 31.43 | $30.46 | 750900 |
| 2024-11-13 | 31.55 | $30.72 | 1.1M |
| 2024-11-12 | 31.65 | $30.78 | 825802 |
| 2024-11-11 | 31.75 | $31.35 | 517900 |
| 2024-11-08 | 31.80 | $31.61 | 564110 |
| 2024-11-07 | 31.83 | $32.54 | 627026 |
| 2024-11-06 | 31.77 | $31.61 | 511938 |
| 2024-11-05 | 31.80 | $32.03 | 352437 |
| 2024-11-04 | 31.79 | $31.55 | 729213 |
| 2024-11-01 | 31.84 | $31.42 | 551900 |
| 2024-10-31 | 31.91 | $31.38 | 451000 |
| 2024-10-30 | 31.99 | $31.42 | 831426 |
| 2024-10-29 | 32.08 | $31.76 | 343945 |
| 2024-10-28 | 32.14 | $31.97 | 623429 |
| 2024-10-25 | 32.19 | $31.81 | 470100 |
| 2024-10-24 | 32.25 | $31.85 | 266800 |
| 2024-10-23 | 32.31 | $31.80 | 266578 |
| 2024-10-22 | 32.38 | $32.09 | 345859 |
| 2024-10-21 | 32.41 | $32.04 | 425400 |
| 2024-10-18 | 32.45 | $32.27 | 351536 |
| 2024-10-17 | 32.45 | $31.93 | 540518 |
| 2024-10-16 | 32.48 | $32.13 | 429559 |
| 2024-10-15 | 32.47 | $31.69 | 567927 |
| 2024-10-14 | 32.50 | $32.44 | 371033 |
| 2024-10-11 | 32.45 | $32.53 | 455817 |
| 2024-10-10 | 32.37 | $32.32 | 484121 |
| 2024-10-09 | 32.29 | $32.08 | 557198 |
| 2024-10-08 | 32.23 | $32.49 | 1.1M |
| 2024-10-07 | 32.11 | $33.95 | 915572 |
| 2024-10-04 | 31.83 | $33.44 | 600000 |
| 2024-10-03 | 31.58 | $33.01 | 461700 |
| 2024-10-02 | 31.35 | $33.63 | 603085 |
| 2024-10-01 | 31.04 | $32.59 | 841300 |
| 2024-09-30 | 30.81 | $32.27 | 764900 |
| 2024-09-27 | 30.61 | $32.63 | 882720 |
| 2024-09-26 | 30.36 | $32.68 | 1.4M |
| 2024-09-25 | 30.10 | $31.54 | 669800 |
| 2024-09-24 | 29.93 | $31.87 | 787123 |
| 2024-09-23 | 29.73 | $30.49 | 369219 |
| 2024-09-20 | 29.66 | $30.15 | 255630 |
| 2024-09-19 | 29.62 | $30.27 | 292800 |
| 2024-09-18 | 29.57 | $29.65 | 467500 |
| 2024-09-17 | 29.58 | $29.78 | 517400 |
| 2024-09-16 | 29.58 | $29.71 | 444100 |
| 2024-09-13 | 29.59 | $29.54 | 351440 |
| 2024-09-12 | 29.62 | $29.38 | 619928 |
| 2024-09-11 | 29.66 | $29.11 | 656136 |
| 2024-09-10 | 29.73 | $29.01 | 474100 |
| 2024-09-09 | 29.82 | $29.14 | 369037 |
| 2024-09-06 | 29.88 | $29.09 | 370700 |
| 2024-09-05 | 29.96 | $29.54 | 534400 |
| 2024-09-04 | 29.98 | $29.51 | 373400 |
| 2024-09-03 | 30.00 | $29.52 | 419444 |
| 2024-08-30 | 30.01 | $30.12 | 1.2M |
| 2024-08-29 | 29.96 | $30.17 | 376648 |
| 2024-08-28 | 29.90 | $30.23 | 284845 |
| 2024-08-27 | 29.83 | $30.45 | 304901 |
| 2024-08-26 | 29.73 | $30.32 | 504235 |
| 2024-08-23 | 29.64 | $30.36 | 437700 |
| 2024-08-22 | 29.54 | $29.82 | 339300 |
| 2024-08-21 | 29.49 | $30.21 | 294500 |
| 2024-08-20 | 29.40 | $30.12 | 506200 |
| 2024-08-19 | 29.32 | $30.49 | 318007 |
| 2024-08-16 | 29.19 | $30.08 | 399943 |
| 2024-08-15 | 29.10 | $29.79 | 341448 |
| 2024-08-14 | 29.04 | $29.47 | 451000 |
| 2024-08-13 | 29.01 | $29.59 | 218443 |
| 2024-08-12 | 28.97 | $29.26 | 481839 |
| 2024-08-09 | 28.97 | $29.07 | 324400 |
| 2024-08-08 | 29.00 | $28.92 | 295200 |
| 2024-08-07 | 29.05 | $28.31 | 671717 |
| 2024-08-06 | 29.17 | $28.09 | 1.4M |
| 2024-08-05 | 29.32 | $28.02 | 1.5M |
| 2024-08-02 | 29.49 | $28.82 | 608200 |
| 2024-08-01 | 29.58 | $29.15 | 501613 |
| 2024-07-31 | 29.66 | $29.63 | 637000 |
| 2024-07-30 | 29.68 | $29.15 | 311231 |
| 2024-07-29 | 29.76 | $29.23 | 337400 |
| 2024-07-26 | 29.82 | $29.31 | 397100 |
| 2024-07-25 | 29.88 | $29.10 | 590400 |
| 2024-07-24 | 29.97 | $29.20 | 628500 |
| 2024-07-23 | 30.04 | $29.44 | 683107 |
| 2024-07-22 | 30.10 | $29.68 | 627300 |
| 2024-07-19 | 30.13 | $29.49 | 487000 |
| 2024-07-18 | 30.18 | $29.79 | 430300 |
| 2024-07-17 | 30.21 | $30.12 | 530107 |
| 2024-07-16 | 30.20 | $30.56 | 470241 |
| 2024-07-15 | 30.14 | $30.45 | 431100 |
| 2024-07-12 | 30.09 | $30.76 | 369800 |
| 2024-07-11 | 30.00 | $30.66 | 381833 |
| 2024-07-10 | 29.92 | $30.38 | 423642 |
| 2024-07-09 | 29.85 | $30.33 | 510700 |
| 2024-07-08 | 29.79 | $30.25 | 570742 |
| 2024-07-05 | 29.73 | $30.17 | 796945 |
| 2024-07-03 | 29.67 | $30.19 | 519600 |
| 2024-07-02 | 29.61 | $29.76 | 668737 |
| 2024-07-01 | 29.59 | $29.61 | 782700 |
| 2024-06-28 | 29.58 | $29.57 | 669319 |
| 2024-06-27 | 29.57 | $29.42 | 720100 |
| 2024-06-26 | 29.58 | $29.44 | 385300 |
| 2024-06-25 | 29.60 | $29.79 | 425800 |
| 2024-06-24 | 29.58 | $29.92 | 721000 |
| 2024-06-21 | 29.55 | $29.89 | 672200 |
| 2024-06-20 | 29.52 | $30.02 | 1.5M |
| 2024-06-18 | 29.48 | $29.80 | 564300 |
| 2024-06-17 | 29.47 | $29.50 | 713800 |
| 2024-06-14 | 29.49 | $29.39 | 621904 |
| 2024-06-13 | 29.53 | $29.29 | 471125 |
| 2024-06-12 | 29.58 | $29.36 | 715408 |
| 2024-06-11 | 29.63 | $29.22 | 506847 |
| 2024-06-10 | 29.69 | $29.37 | 803525 |
| 2024-06-07 | 29.74 | $29.20 | 598335 |
| 2024-06-06 | 29.81 | $29.51 | 1.3M |
| 2024-06-05 | 29.85 | $29.42 | 514000 |
| 2024-06-04 | 29.89 | $29.10 | 458540 |
| 2024-06-03 | 29.97 | $29.61 | 482222 |
| 2024-05-31 | 30.00 | $29.36 | 505312 |
| 2024-05-30 | 30.04 | $29.68 | 365643 |
| 2024-05-29 | 30.05 | $29.75 | 380911 |
| 2024-05-28 | 30.05 | $30.20 | 335552 |
| 2024-05-24 | 30.00 | $30.15 | 344600 |
| 2024-05-23 | 29.94 | $30.02 | 387511 |
| 2024-05-22 | 29.89 | $30.31 | 519438 |
| 2024-05-21 | 29.79 | $30.47 | 277731 |
| 2024-05-20 | 29.67 | $30.56 | 239532 |
| 2024-05-17 | 29.53 | $30.70 | 339600 |
| 2024-05-16 | 29.35 | $30.42 | 257456 |
| 2024-05-15 | 29.19 | $30.15 | 411028 |
| 2024-05-14 | 29.04 | $29.93 | 343800 |
| 2024-05-13 | 28.90 | $29.91 | 491232 |
| 2024-05-10 | 28.75 | $29.69 | 301600 |
| 2024-05-09 | 28.61 | $29.41 | 318928 |
| 2024-05-08 | 28.49 | $29.18 | 408400 |
| 2024-05-07 | 28.38 | $29.19 | 302512 |
| 2024-05-06 | 28.28 | $29.27 | 415535 |
| 2024-05-03 | 28.16 | $29.21 | 447047 |
| 2024-05-02 | 28.04 | $28.96 | 510800 |
| 2024-05-01 | 27.94 | $28.29 | 431400 |
| 2024-04-30 | 27.90 | $28.29 | 384093 |
| 2024-04-29 | 27.87 | $28.71 | 332400 |
| 2024-04-26 | 27.78 | $28.33 | 443847 |
| 2024-04-25 | 27.73 | $28.00 | 280202 |
| 2024-04-24 | 27.72 | $27.85 | 320515 |
| 2024-04-23 | 27.71 | $27.70 | 552102 |
| 2024-04-22 | 27.72 | $27.57 | 502025 |
| 2024-04-19 | 27.74 | $27.38 | 407422 |
| 2024-04-18 | 27.77 | $27.36 | 720700 |
| 2024-04-17 | 27.82 | $27.23 | 3.3M |
| 2024-04-16 | 27.87 | $27.20 | 640504 |
| 2024-04-15 | 27.94 | $27.59 | 485037 |
| 2024-04-12 | 27.96 | $27.66 | 489200 |
| 2024-04-11 | 27.97 | $28.27 | 745249 |
| 2024-04-10 | 27.93 | $28.17 | 614852 |
| 2024-04-09 | 27.89 | $28.48 | 456200 |
| 2024-04-08 | 27.82 | $28.23 | 628617 |
| 2024-04-05 | 27.77 | $27.96 | 438331 |
| 2024-04-04 | 27.75 | $27.99 | 662102 |
| 2024-04-03 | 27.72 | $28.07 | 497412 |
| 2024-04-02 | 27.67 | $28.04 | 439800 |
| 2024-04-01 | 27.63 | $27.79 | 517900 |
| 2024-03-28 | 27.61 | $27.76 | 525814 |
| 2024-03-27 | 27.59 | $27.64 | 726800 |
| 2024-03-26 | 27.57 | $27.53 | 724531 |
| 2024-03-25 | 27.57 | $27.62 | 475525 |
| 2024-03-22 | 27.56 | $27.55 | 451200 |
| 2024-03-21 | 27.55 | $27.76 | 357931 |
| 2024-03-20 | 27.53 | $27.70 | 530618 |
| 2024-03-19 | 27.51 | $27.42 | 398200 |
| 2024-03-18 | 27.51 | $27.53 | 374320 |
| 2024-03-15 | 27.51 | $27.51 | 448100 |
| 2024-03-14 | 27.50 | $27.60 | 639500 |
| 2024-03-13 | 27.49 | $27.71 | 759448 |
| 2024-03-12 | 27.45 | $27.83 | 588136 |
| 2024-03-11 | 27.40 | $27.56 | 1.5M |
| 2024-03-08 | 27.38 | $27.51 | 618800 |
| 2024-03-07 | 27.35 | $27.63 | 700735 |
| 2024-03-06 | 27.32 | $27.53 | 584549 |
| 2024-03-05 | 27.29 | $27.14 | 583031 |
| 2024-03-04 | 27.29 | $27.32 | 629400 |
| 2024-03-01 | 27.28 | $27.40 | 739900 |
| 2024-02-29 | 27.25 | $27.06 | 543400 |
| 2024-02-28 | 27.25 | $27.08 | 465259 |
| 2024-02-27 | 27.25 | $27.58 | 378600 |
| 2024-02-26 | 27.19 | $27.47 | 497914 |
| 2024-02-23 | 27.15 | $27.64 | 292100 |
| 2024-02-22 | 27.08 | $27.71 | 538515 |
| 2024-02-21 | 26.99 | $27.50 | 593723 |
| 2024-02-20 | 26.93 | $27.39 | 694002 |
| 2024-02-16 | 26.86 | $27.27 | 562800 |
| 2024-02-15 | 26.80 | $27.10 | 443202 |
| 2024-02-14 | 26.75 | $26.95 | 559000 |
| 2024-02-13 | 26.70 | $26.55 | 582000 |
| 2024-02-12 | 26.70 | $27.09 | 653600 |
| 2024-02-09 | 26.63 | $26.91 | 872610 |
| 2024-02-08 | 26.58 | $26.88 | 475611 |
| 2024-02-07 | 26.54 | $27.12 | 579534 |
| 2024-02-06 | 26.46 | $27.28 | 630632 |
| 2024-02-05 | 26.37 | $26.57 | 1.1M |
| 2024-02-02 | 26.34 | $26.44 | 573600 |
| 2024-02-01 | 26.33 | $26.59 | 621400 |
| 2024-01-31 | 26.31 | $26.44 | 574100 |
| 2024-01-30 | 26.30 | $26.55 | 589900 |
| 2024-01-29 | 26.28 | $26.73 | 618732 |
| 2024-01-26 | 26.25 | $26.69 | 691400 |
| 2024-01-25 | 26.22 | $26.58 | 593900 |
| 2024-01-24 | 26.20 | $26.41 | 685600 |
| 2024-01-23 | 26.20 | $26.00 | 826943 |
| 2024-01-22 | 26.25 | $25.73 | 785720 |
| 2024-01-19 | 26.32 | $25.96 | 921343 |
| 2024-01-18 | 26.37 | $25.73 | 973000 |
| 2024-01-17 | 26.44 | $25.58 | 1.4M |
| 2024-01-16 | 26.53 | $25.92 | 1.3M |
| 2024-01-12 | 26.59 | $26.53 | 982400 |
| 2024-01-11 | 26.59 | $26.37 | 661300 |
| 2024-01-10 | 26.61 | $26.24 | 668945 |
| 2024-01-09 | 26.63 | $26.34 | 603800 |
| 2024-01-08 | 26.64 | $26.69 | 663500 |
| 2024-01-05 | 26.61 | $26.70 | 505700 |
| 2024-01-04 | 26.58 | $26.61 | 545302 |
| 2024-01-03 | 26.55 | $26.70 | 636000 |
| 2024-01-02 | 26.52 | $26.74 | 818700 |
| 2023-12-29 | 26.49 | $27.14 | 535106 |
| 2023-12-28 | 26.41 | $27.12 | 641717 |
| 2023-12-27 | 26.34 | $26.94 | 406607 |
| 2023-12-26 | 26.29 | $26.76 | 365900 |
| 2023-12-22 | 26.25 | $26.53 | 764000 |
| 2023-12-21 | 26.24 | $26.55 | 584534 |
| 2023-12-20 | 26.23 | $26.02 | 581203 |
| 2023-12-19 | 26.27 | $26.46 | 580000 |
| 2023-12-18 | 26.28 | $26.26 | 496248 |
| 2023-12-15 | 26.31 | $26.26 | 465300 |
| 2023-12-14 | 26.34 | $26.38 | 682900 |
| 2023-12-13 | 26.36 | $25.99 | 458905 |
| 2023-12-12 | 26.42 | $25.69 | 4.8M |
| 2023-12-11 | 26.52 | $25.70 | 602845 |
| 2023-12-08 | 26.61 | $25.63 | 541349 |
| 2023-12-07 | 26.72 | $25.74 | 437900 |
| 2023-12-06 | 26.81 | $25.66 | 614100 |
| 2023-12-05 | 26.92 | $26.71 | 434800 |
| 2023-12-04 | 26.93 | $26.87 | 365429 |
| 2023-12-01 | 26.91 | $27.15 | 550607 |
| 2023-11-30 | 26.87 | $27.00 | 652945 |
| 2023-11-29 | 26.83 | $26.94 | 640700 |
| 2023-11-28 | 26.79 | $27.16 | 841219 |
| 2023-11-27 | 26.72 | $26.97 | 287600 |
| 2023-11-24 | 26.66 | $27.11 | 198300 |
| 2023-11-22 | 26.58 | $26.96 | 610300 |
| 2023-11-21 | 26.51 | $27.05 | 342243 |
| 2023-11-20 | 26.42 | $27.18 | 421616 |
| 2023-11-17 | 26.31 | $26.87 | 409138 |
| 2023-11-16 | 26.23 | $26.84 | 478600 |
| 2023-11-15 | 26.14 | $27.10 | 447435 |
| 2023-11-14 | 26.02 | $26.92 | 406600 |
| 2023-11-13 | 25.91 | $26.18 | 388700 |
| 2023-11-10 | 25.87 | $26.14 | 360949 |
| 2023-11-09 | 25.84 | $25.97 | 374800 |
| 2023-11-08 | 25.83 | $26.14 | 324400 |
| 2023-11-07 | 25.80 | $26.29 | 308914 |
| 2023-11-06 | 25.76 | $26.38 | 358314 |
| 2023-11-03 | 25.70 | $26.38 | 469115 |
| 2023-11-02 | 25.65 | $26.00 | 495800 |
| 2023-11-01 | 25.63 | $25.57 | 694700 |
| 2023-10-31 | 25.65 | $25.33 | 783424 |
| 2023-10-30 | 25.69 | $25.40 | 559500 |
| 2023-10-27 | 25.73 | $25.34 | 662300 |
| 2023-10-26 | 25.78 | $25.36 | 896121 |
| 2023-10-25 | 25.83 | $25.37 | 530821 |
| 2023-10-24 | 25.89 | $25.59 | 467807 |
| 2023-10-23 | 25.92 | $25.33 | 1.2M |
| 2023-10-20 | 25.99 | $25.41 | 1.2M |
| 2023-10-19 | 26.05 | $25.73 | 540334 |
| 2023-10-18 | 26.09 | $25.88 | 717626 |
| 2023-10-17 | 26.11 | $26.30 | 383800 |
| 2023-10-16 | 26.10 | $26.37 | 427738 |
| 2023-10-13 | 26.08 | $26.14 | 504214 |
| 2023-10-12 | 26.09 | $26.21 | 469500 |
| 2023-10-11 | 26.09 | $26.42 | 2.3M |
| 2023-10-10 | 26.08 | $26.33 | 627000 |
| 2023-10-09 | 26.07 | $25.92 | 351376 |
| 2023-10-06 | 26.11 | $25.97 | 653901 |
| 2023-10-05 | 26.15 | $25.61 | 511709 |
| 2023-10-04 | 26.22 | $25.49 | 898082 |
| 2023-10-03 | 26.31 | $25.60 | 1.1M |
| 2023-10-02 | 26.40 | $26.09 | 665714 |
| 2023-09-29 | 26.45 | $26.22 | 1.8M |
| 2023-09-28 | 26.48 | $26.17 | 628042 |
| 2023-09-27 | 26.52 | $26.07 | 760600 |
| 2023-09-26 | 26.58 | $26.05 | 638600 |
| 2023-09-25 | 26.64 | $26.39 | 522100 |
| 2023-09-22 | 26.67 | $26.57 | 710500 |
| 2023-09-21 | 26.68 | $26.26 | 598900 |
| 2023-09-20 | 26.72 | $26.69 | 207700 |
| 2023-09-19 | 26.72 | $26.69 | 451747 |
| 2023-09-18 | 26.71 | $26.73 | 428807 |
| 2023-09-15 | 26.70 | $26.79 | 547500 |
| 2023-09-14 | 26.68 | $26.93 | 266943 |
| 2023-09-13 | 26.65 | $26.66 | 322800 |
| 2023-09-12 | 26.64 | $26.66 | 359547 |
| 2023-09-11 | 26.63 | $26.75 | 423800 |
| 2023-09-08 | 26.61 | $26.54 | 301708 |
| 2023-09-07 | 26.61 | $26.47 | 512500 |
| 2023-09-06 | 26.62 | $26.76 | 359008 |
| 2023-09-05 | 26.61 | $26.81 | 390215 |
| 2023-09-01 | 26.59 | $26.87 | 411000 |
| 2023-08-31 | 26.57 | $26.57 | 536320 |
| 2023-08-30 | 26.59 | $26.93 | 474500 |
| 2023-08-29 | 26.57 | $27.04 | 393741 |
| 2023-08-28 | 26.54 | $26.71 | 541000 |
| 2023-08-25 | 26.55 | $26.43 | 697400 |
| 2023-08-24 | 26.60 | $26.43 | 627220 |
| 2023-08-23 | 26.65 | $26.61 | 458300 |
| 2023-08-22 | 26.70 | $26.16 | 577600 |
| 2023-08-21 | 26.79 | $26.10 | 795100 |
| 2023-08-18 | 26.90 | $26.13 | 1.5M |
| 2023-08-17 | 27.01 | $26.27 | 533435 |
| 2023-08-16 | 27.11 | $26.23 | 656300 |
| 2023-08-15 | 27.22 | $26.37 | 455400 |
| 2023-08-14 | 27.32 | $26.60 | 422100 |
| 2023-08-11 | 27.40 | $26.83 | 392205 |
| 2023-08-10 | 27.47 | $27.10 | 359904 |
| 2023-08-09 | 27.51 | $27.13 | 356900 |
| 2023-08-08 | 27.55 | $27.06 | 406703 |
| 2023-08-07 | 27.59 | $27.32 | 293605 |
| 2023-08-04 | 27.60 | $27.29 | 341800 |
| 2023-08-03 | 27.62 | $27.27 | 408800 |
| 2023-08-02 | 27.63 | $27.27 | 771129 |
| 2023-08-01 | 27.64 | $27.88 | 392700 |
| 2023-07-31 | 27.58 | $28.35 | 481800 |
| 2023-07-28 | 27.48 | $28.31 | 352255 |
| 2023-07-27 | 27.37 | $27.68 | 432600 |
| 2023-07-26 | 27.32 | $28.03 | 395142 |
| 2023-07-25 | 27.22 | $27.91 | 550200 |
| 2023-07-24 | 27.14 | $27.57 | 928900 |
| 2023-07-21 | 27.08 | $27.20 | 572000 |
| 2023-07-20 | 27.05 | $27.15 | 302500 |
| 2023-07-19 | 27.03 | $27.25 | 585502 |
| 2023-07-18 | 26.99 | $27.32 | 415542 |
| 2023-07-17 | 26.96 | $27.45 | 494720 |
| 2023-07-14 | 26.91 | $27.43 | 392400 |
| 2023-07-13 | 26.86 | $27.58 | 1.1M |
| 2023-07-12 | 26.80 | $27.24 | 1.8M |
| 2023-07-11 | 26.77 | $26.71 | 1.1M |
| 2023-07-10 | 26.80 | $26.54 | 350016 |
| 2023-07-07 | 26.84 | $26.59 | 511925 |
| 2023-07-06 | 26.88 | $26.31 | 978800 |
| 2023-07-05 | 26.95 | $26.85 | 376309 |
| 2023-07-03 | 26.96 | $27.09 | 361900 |
| 2023-06-30 | 26.95 | $26.77 | 341000 |
| 2023-06-29 | 26.97 | $26.59 | 470017 |
| 2023-06-28 | 27.00 | $26.69 | 827900 |
| 2023-06-27 | 27.02 | $26.82 | 1.3M |
| 2023-06-26 | 27.02 | $26.62 | 495000 |
| 2023-06-23 | 27.03 | $26.51 | 387104 |
| 2023-06-22 | 27.06 | $26.88 | 336528 |
| 2023-06-21 | 27.04 | $27.04 | 448100 |
| 2023-06-20 | 27.01 | $27.18 | 523100 |
| 2023-06-16 | 26.96 | $27.64 | 445067 |
| 2023-06-15 | 26.86 | $27.75 | 501930 |
| 2023-06-14 | 26.75 | $27.58 | 573600 |
| 2023-06-13 | 26.65 | $27.36 | 539539 |
| 2023-06-12 | 26.56 | $27.20 | 269217 |
| 2023-06-09 | 26.49 | $27.18 | 356214 |
| 2023-06-08 | 26.41 | $27.07 | 358000 |
| 2023-06-07 | 26.35 | $26.82 | 399531 |
| 2023-06-06 | 26.30 | $26.86 | 358105 |
| 2023-06-05 | 26.26 | $26.57 | 361990 |
| 2023-06-02 | 26.24 | $26.57 | 593200 |
| 2023-06-01 | 26.22 | $26.10 | 505100 |
| 2023-05-31 | 26.25 | $25.72 | 566700 |
| 2023-05-30 | 26.31 | $25.92 | 592728 |
| 2023-05-26 | 26.36 | $26.21 | 600200 |
| 2023-05-25 | 26.38 | $25.80 | 457749 |
| 2023-05-24 | 26.44 | $25.93 | 495700 |
| 2023-05-23 | 26.49 | $26.10 | 496000 |
| 2023-05-22 | 26.52 | $26.49 | 327200 |
| 2023-05-19 | 26.51 | $26.44 | 340342 |
| 2023-05-18 | 26.51 | $26.49 | 356019 |
| 2023-05-17 | 26.50 | $26.53 | 329200 |
| 2023-05-16 | 26.49 | $26.52 | 302119 |
| 2023-05-15 | 26.47 | $26.74 | 424100 |
| 2023-05-12 | 26.44 | $26.34 | 315338 |
| 2023-05-11 | 26.45 | $26.59 | 425700 |
| 2023-05-10 | 26.43 | $26.76 | 390509 |
| 2023-05-09 | 26.39 | $26.87 | 328100 |
| 2023-05-08 | 26.34 | $26.95 | 343538 |
| 2023-05-05 | 26.28 | $26.71 | 243133 |
| 2023-05-04 | 26.24 | $26.38 | 439415 |
| 2023-05-03 | 26.23 | $26.02 | 474300 |
| 2023-05-02 | 26.26 | $26.05 | 777636 |
| 2023-05-01 | 26.28 | $26.31 | 438335 |
| 2023-04-28 | 26.28 | $26.39 | 359843 |
| 2023-04-27 | 26.27 | $26.27 | 475000 |
| 2023-04-26 | 26.27 | $25.93 | 474800 |
| 2023-04-25 | 26.30 | $25.81 | 497000 |
| 2023-04-24 | 26.34 | $26.17 | 575500 |
| 2023-04-21 | 26.34 | $26.15 | 578310 |
| 2023-04-20 | 26.34 | $26.30 | 328431 |
| 2023-04-19 | 26.33 | $26.37 | 339800 |
| 2023-04-18 | 26.30 | $26.69 | 453800 |
| 2023-04-17 | 26.23 | $26.71 | 809800 |
| 2023-04-14 | 26.16 | $26.55 | 397147 |
| 2023-04-13 | 26.10 | $26.65 | 324000 |
| 2023-04-12 | 26.02 | $26.40 | 475500 |
| 2023-04-11 | 25.95 | $26.43 | 515800 |
| 2023-04-10 | 25.88 | $26.16 | 414815 |
| 2023-04-06 | 25.83 | $26.12 | 375601 |
| 2023-04-05 | 25.79 | $26.02 | 274505 |
| 2023-04-04 | 25.75 | $26.22 | 358520 |
| 2023-04-03 | 25.69 | $26.17 | 538943 |
| 2023-03-31 | 25.63 | $26.05 | 472907 |
| 2023-03-30 | 25.59 | $26.15 | 615937 |
| 2023-03-29 | 25.54 | $25.90 | 861714 |
| 2023-03-28 | 25.51 | $25.81 | 468600 |
| 2023-03-27 | 25.48 | $25.51 | 536300 |
| 2023-03-24 | 25.49 | $25.61 | 421700 |
| 2023-03-23 | 25.48 | $25.74 | 906100 |
| 2023-03-22 | 25.46 | $25.51 | 399323 |
| 2023-03-21 | 25.47 | $25.36 | 325517 |
| 2023-03-20 | 25.49 | $25.27 | 575700 |
| 2023-03-17 | 25.52 | $25.26 | 436000 |
| 2023-03-16 | 25.56 | $25.27 | 840540 |
| 2023-03-15 | 25.60 | $25.00 | 703400 |
| 2023-03-14 | 25.68 | $25.30 | 336800 |
| 2023-03-13 | 25.73 | $25.33 | 611177 |
| 2023-03-10 | 25.78 | $25.37 | 538743 |
| 2023-03-09 | 25.83 | $25.49 | 529191 |
| 2023-03-08 | 25.88 | $25.99 | 285449 |
| 2023-03-07 | 25.87 | $25.86 | 656041 |
| 2023-03-06 | 25.88 | $26.14 | 925600 |
| 2023-03-03 | 25.87 | $26.11 | 461217 |
| 2023-03-02 | 25.86 | $25.90 | 443311 |
| 2023-03-01 | 25.88 | $25.79 | 594325 |
| 2023-02-28 | 25.91 | $25.25 | 556100 |
| 2023-02-27 | 26.00 | $25.48 | 394900 |
| 2023-02-24 | 26.08 | $25.37 | 846800 |
| 2023-02-23 | 26.18 | $25.88 | 487900 |
| 2023-02-22 | 26.23 | $25.80 | 543137 |
| 2023-02-21 | 26.30 | $25.90 | 509401 |
| 2023-02-17 | 26.37 | $26.07 | 838000 |
| 2023-02-16 | 26.42 | $26.19 | 465100 |
| 2023-02-15 | 26.47 | $26.19 | 444800 |
| 2023-02-14 | 26.51 | $26.26 | 586200 |
| 2023-02-13 | 26.55 | $26.31 | 357300 |
| 2023-02-10 | 26.59 | $26.09 | 453149 |
| 2023-02-09 | 26.65 | $26.20 | 774000 |
| 2023-02-08 | 26.70 | $26.15 | 665803 |
| 2023-02-07 | 26.75 | $26.17 | 495200 |
| 2023-02-06 | 26.81 | $26.18 | 563912 |
| 2023-02-03 | 26.85 | $26.35 | 415137 |
| 2023-02-02 | 26.88 | $26.81 | 755712 |
| 2023-02-01 | 26.86 | $27.08 | 590700 |
| 2023-01-31 | 26.80 | $26.84 | 905900 |
| 2023-01-30 | 26.76 | $26.82 | 488600 |
| 2023-01-27 | 26.71 | $27.22 | 376800 |
| 2023-01-26 | 26.61 | $27.41 | 447011 |
| 2023-01-25 | 26.48 | $27.23 | 535000 |
| 2023-01-24 | 26.35 | $27.18 | 343823 |
| 2023-01-23 | 26.22 | $27.12 | 659900 |
| 2023-01-20 | 26.08 | $26.95 | 304633 |
| 2023-01-19 | 25.94 | $26.60 | 487900 |
| 2023-01-18 | 25.83 | $26.43 | 529601 |
| 2023-01-17 | 25.73 | $26.56 | 617100 |
| 2023-01-13 | 25.60 | $26.62 | 630400 |
| 2023-01-12 | 25.46 | $26.47 | 1.0M |
| 2023-01-11 | 25.33 | $26.30 | 562700 |
| 2023-01-10 | 25.20 | $26.12 | 397200 |
| 2023-01-09 | 25.09 | $25.96 | 591200 |
| 2023-01-06 | 24.98 | $25.88 | 635531 |
| 2023-01-05 | 24.88 | $25.40 | 795238 |
| 2023-01-04 | 24.83 | $25.51 | 746321 |
| 2023-01-03 | 24.77 | $24.92 | 631338 |
| 2022-12-30 | 24.77 | $24.78 | 732020 |
| 2022-12-29 | 24.79 | $25.01 | 619400 |
| 2022-12-28 | 24.79 | $24.67 | 780400 |
| 2022-12-27 | 24.83 | $24.99 | 713533 |
| 2022-12-23 | 24.84 | $24.67 | 819100 |
| 2022-12-22 | 24.89 | $24.57 | 572700 |
| 2022-12-21 | 24.95 | $24.75 | 789322 |
| 2022-12-20 | 25.00 | $24.52 | 1.0M |
| 2022-12-19 | 25.06 | $24.54 | 785300 |
| 2022-12-16 | 25.13 | $24.51 | 1.8M |
| 2022-12-15 | 25.21 | $24.45 | 1.3M |
| 2022-12-14 | 25.29 | $24.86 | 929717 |
| 2022-12-13 | 25.34 | $24.88 | 1.8M |
| 2022-12-12 | 25.38 | $24.77 | 642500 |
| 2022-12-09 | 25.44 | $24.77 | 563831 |
| 2022-12-08 | 25.50 | $24.84 | 725300 |
| 2022-12-07 | 25.55 | $24.71 | 527000 |
| 2022-12-06 | 25.61 | $25.97 | 438400 |
| 2022-12-05 | 25.54 | $25.97 | 557300 |
| 2022-12-02 | 25.46 | $26.20 | 573537 |
| 2022-12-01 | 25.35 | $26.13 | 429708 |
| 2022-11-30 | 25.23 | $26.37 | 509900 |
| 2022-11-29 | 25.08 | $25.74 | 463325 |
| 2022-11-28 | 24.97 | $25.23 | 547440 |
| 2022-11-25 | 24.90 | $25.44 | 189900 |
| 2022-11-23 | 24.81 | $25.34 | 355307 |
| 2022-11-22 | 24.71 | $25.05 | 566132 |
| 2022-11-21 | 24.64 | $24.91 | 973800 |
| 2022-11-18 | 24.57 | $25.01 | 753600 |
| 2022-11-17 | 24.48 | $25.22 | 750839 |
| 2022-11-16 | 24.37 | $25.15 | 776938 |
| 2022-11-15 | 24.26 | $25.55 | 967048 |
| 2022-11-14 | 24.11 | $25.18 | 711500 |
| 2022-11-11 | 23.98 | $25.12 | 441100 |
| 2022-11-10 | 23.85 | $24.59 | 668029 |
| 2022-11-09 | 23.76 | $24.05 | 491200 |
| 2022-11-08 | 23.72 | $24.40 | 585700 |
| 2022-11-07 | 23.65 | $24.25 | 685540 |
| 2022-11-04 | 23.59 | $24.32 | 1.1M |
| 2022-11-03 | 23.52 | $23.39 | 966800 |
| 2022-11-02 | 23.54 | $23.29 | 1.1M |
| 2022-11-01 | 23.58 | $23.51 | 852700 |
| 2022-10-31 | 23.60 | $23.19 | 2.2M |
| 2022-10-28 | 23.66 | $23.44 | 3.1M |
| 2022-10-27 | 23.69 | $23.54 | 2.2M |
| 2022-10-26 | 23.72 | $23.61 | 713227 |
| 2022-10-25 | 23.74 | $23.50 | 4.8M |
| 2022-10-24 | 23.77 | $23.34 | 4.2M |
| 2022-10-21 | 23.81 | $24.25 | 485100 |
| 2022-10-20 | 23.78 | $23.77 | 1.5M |
| 2022-10-19 | 23.79 | $23.58 | 807500 |
| 2022-10-18 | 23.83 | $23.78 | 972500 |
| 2022-10-17 | 23.85 | $23.77 | 1.1M |
| 2022-10-14 | 23.89 | $23.20 | 585329 |
| 2022-10-13 | 23.98 | $23.62 | 1.4M |
| 2022-10-12 | 24.05 | $23.44 | 1.3M |
| 2022-10-11 | 24.14 | $23.50 | 1.2M |
| 2022-10-10 | 24.24 | $23.84 | 1.1M |
| 2022-10-07 | 24.32 | $24.04 | 640500 |
| 2022-10-06 | 24.39 | $24.46 | 728140 |
| 2022-10-05 | 24.42 | $24.63 | 1.0M |
| 2022-10-04 | 24.44 | $24.56 | 858100 |
| 2022-10-03 | 24.47 | $24.01 | 1.9M |
| 2022-09-30 | 24.57 | $23.44 | 1.2M |
| 2022-09-29 | 24.73 | $23.43 | 3.0M |
| 2022-09-28 | 24.90 | $23.89 | 3.4M |
| 2022-09-27 | 25.04 | $23.82 | 2.6M |
| 2022-09-26 | 25.19 | $23.90 | 5.0M |
| 2022-09-23 | 25.35 | $24.37 | 4.6M |
| 2022-09-22 | 25.48 | $24.91 | 1.6M |
| 2022-09-21 | 25.56 | $24.87 | 2.0M |
| 2022-09-20 | 25.65 | $25.20 | 502709 |
| 2022-09-19 | 25.71 | $25.33 | 2.0M |
| 2022-09-16 | 25.76 | $25.18 | 1.0M |
| 2022-09-15 | 25.84 | $25.43 | 517123 |
| 2022-09-14 | 25.89 | $25.63 | 718927 |
| 2022-09-13 | 25.93 | $25.55 | 572000 |
| 2022-09-12 | 25.99 | $26.37 | 836700 |
| 2022-09-09 | 25.96 | $26.05 | 723641 |
| 2022-09-08 | 25.97 | $25.60 | 4.8M |
| 2022-09-07 | 26.03 | $25.69 | 675625 |
| 2022-09-06 | 26.07 | $25.58 | 563505 |
| 2022-09-02 | 26.13 | $25.66 | 548600 |
| 2022-09-01 | 26.18 | $25.77 | 552100 |
| 2022-08-31 | 26.23 | $25.85 | 723100 |
| 2022-08-30 | 26.26 | $25.84 | 1.3M |
| 2022-08-29 | 26.29 | $26.28 | 547847 |
| 2022-08-26 | 26.27 | $26.33 | 778837 |
| 2022-08-25 | 26.25 | $26.61 | 640487 |
| 2022-08-24 | 26.20 | $26.20 | 987100 |
| 2022-08-23 | 26.19 | $26.21 | 578000 |
| 2022-08-22 | 26.16 | $26.03 | 728000 |
| 2022-08-19 | 26.16 | $26.09 | 494220 |
| 2022-08-18 | 26.14 | $26.36 | 491947 |
| 2022-08-17 | 26.09 | $26.54 | 816000 |
| 2022-08-16 | 26.02 | $26.57 | 621509 |
| 2022-08-15 | 25.94 | $26.48 | 886744 |
| 2022-08-12 | 25.86 | $26.69 | 508200 |
| 2022-08-11 | 25.75 | $26.37 | 845700 |
| 2022-08-10 | 25.67 | $26.29 | 683200 |
| 2022-08-09 | 25.58 | $25.96 | 903037 |
| 2022-08-08 | 25.52 | $25.94 | 1.1M |
| 2022-08-05 | 25.46 | $25.77 | 695000 |
| 2022-08-04 | 25.41 | $25.68 | 584218 |
| 2022-08-03 | 25.38 | $25.49 | 929907 |
| 2022-08-02 | 25.36 | $25.38 | 1.1M |
| 2022-08-01 | 25.35 | $25.60 | 986000 |
| 2022-07-29 | 25.32 | $25.81 | 629100 |
| 2022-07-28 | 25.27 | $25.80 | 646300 |
| 2022-07-27 | 25.22 | $25.69 | 627805 |
| 2022-07-26 | 25.18 | $25.29 | 638800 |
| 2022-07-25 | 25.19 | $25.40 | 630820 |
| 2022-07-22 | 25.19 | $25.15 | 1.1M |
| 2022-07-21 | 25.22 | $25.29 | 646400 |
| 2022-07-20 | 25.23 | $25.13 | 921232 |
| 2022-07-19 | 25.26 | $25.24 | 517726 |
| 2022-07-18 | 25.29 | $24.94 | 1.5M |
| 2022-07-15 | 25.35 | $24.73 | 1.1M |
| 2022-07-14 | 25.44 | $24.57 | 3.3M |
| 2022-07-13 | 25.55 | $24.89 | 1.4M |
| 2022-07-12 | 25.64 | $25.04 | 1.1M |
| 2022-07-11 | 25.72 | $25.12 | 2.8M |
| 2022-07-08 | 25.81 | $25.61 | 831988 |
| 2022-07-07 | 25.85 | $25.64 | 780000 |
| 2022-07-06 | 25.91 | $25.14 | 1.2M |
| 2022-07-05 | 26.02 | $25.36 | 2.3M |
| 2022-07-01 | 26.13 | $25.75 | 943100 |
| 2022-06-30 | 26.20 | $25.93 | 997949 |
| 2022-06-29 | 26.27 | $26.09 | 955806 |
| 2022-06-28 | 26.34 | $26.11 | 1.0M |
| 2022-06-27 | 26.41 | $26.17 | 1.4M |
| 2022-06-24 | 26.48 | $26.09 | 1.5M |
| 2022-06-23 | 26.56 | $25.60 | 2.7M |
| 2022-06-22 | 26.70 | $25.56 | 2.3M |
| 2022-06-21 | 26.85 | $26.20 | 2.4M |
| 2022-06-17 | 26.94 | $25.83 | 967419 |
| 2022-06-16 | 27.08 | $25.91 | 2.7M |
| 2022-06-15 | 27.21 | $26.67 | 1.2M |
| 2022-06-14 | 27.27 | $26.28 | 1.5M |
| 2022-06-13 | 27.36 | $26.12 | 5.0M |
| 2022-06-10 | 27.48 | $26.82 | 2.2M |
| 2022-06-09 | 27.53 | $27.19 | 670716 |
| 2022-06-08 | 27.53 | $27.59 | 644100 |
| 2022-06-07 | 27.49 | $27.76 | 872704 |
| 2022-06-06 | 27.43 | $27.73 | 737600 |
| 2022-06-03 | 27.37 | $27.78 | 601000 |
| 2022-06-02 | 27.30 | $28.05 | 768200 |
| 2022-06-01 | 27.21 | $27.78 | 913929 |
| 2022-05-31 | 27.14 | $27.92 | 1.4M |
| 2022-05-27 | 27.05 | $27.75 | 1.2M |
| 2022-05-26 | 26.98 | $27.55 | 942424 |
| 2022-05-25 | 26.93 | $27.23 | 910320 |
| 2022-05-24 | 26.91 | $27.15 | 1.4M |
| 2022-05-23 | 26.90 | $27.42 | 1.4M |
| 2022-05-20 | 26.86 | $27.12 | 1.5M |
| 2022-05-19 | 26.86 | $26.94 | 1.3M |
| 2022-05-18 | 26.88 | $26.58 | 852400 |
| 2022-05-17 | 26.94 | $27.11 | 904934 |
| 2022-05-16 | 26.95 | $26.65 | 1.2M |
| 2022-05-13 | 27.02 | $26.58 | 1.4M |
| 2022-05-12 | 27.11 | $26.12 | 2.0M |
| 2022-05-11 | 27.26 | $26.26 | 1.4M |
| 2022-05-10 | 27.40 | $26.37 | 1.4M |
| 2022-05-09 | 27.55 | $26.35 | 3.0M |
| 2022-05-06 | 27.71 | $26.98 | 2.5M |
| 2022-05-05 | 27.82 | $27.19 | 1.4M |
| 2022-05-04 | 27.91 | $28.08 | 1.8M |
| 2022-05-03 | 27.93 | $27.71 | 1.6M |
| 2022-05-02 | 28.00 | $27.41 | 2.0M |
| 2022-04-29 | 28.10 | $27.58 | 3.0M |
| 2022-04-28 | 28.19 | $27.71 | 4.6M |
| 2022-04-27 | 28.28 | $27.27 | 5.9M |
| 2022-04-26 | 28.42 | $26.96 | 3.0M |
| 2022-04-25 | 28.59 | $27.53 | 4.0M |
| 2022-04-22 | 28.72 | $27.79 | 1.8M |
| 2022-04-21 | 28.83 | $28.11 | 2.0M |
| 2022-04-20 | 28.91 | $28.55 | 1.8M |
| 2022-04-19 | 28.95 | $28.58 | 1.7M |
| 2022-04-18 | 28.98 | $28.75 | 1.3M |
| 2022-04-14 | 29.00 | $28.74 | 1.0M |
| 2022-04-13 | 29.01 | $28.96 | 733940 |
| 2022-04-12 | 29.00 | $28.71 | 795018 |
| 2022-04-11 | 29.01 | $28.89 | 1.3M |
| 2022-04-08 | 28.98 | $29.14 | 523628 |
| 2022-04-07 | 28.93 | $29.00 | 851700 |
| 2022-04-06 | 28.88 | $29.13 | 613447 |
| 2022-04-05 | 28.81 | $29.23 | 428108 |
| 2022-04-04 | 28.72 | $29.71 | 508529 |
| 2022-04-01 | 28.57 | $29.39 | 737725 |
| 2022-03-31 | 28.45 | $28.95 | 1.1M |
| 2022-03-30 | 28.36 | $29.09 | 620812 |
| 2022-03-29 | 28.27 | $29.08 | 1.3M |
| 2022-03-28 | 28.17 | $28.80 | 1.4M |
| 2022-03-25 | 28.10 | $28.88 | 687200 |
| 2022-03-24 | 28.04 | $28.85 | 969523 |
| 2022-03-23 | 27.98 | $28.69 | 976900 |
| 2022-03-22 | 27.95 | $28.56 | 658100 |
| 2022-03-21 | 27.95 | $28.20 | 1.2M |
| 2022-03-18 | 28.01 | $28.42 | 830700 |
| 2022-03-17 | 28.06 | $28.08 | 1.3M |
| 2022-03-16 | 28.17 | $27.99 | 950800 |
| 2022-03-15 | 28.31 | $26.69 | 1.4M |
| 2022-03-14 | 28.61 | $26.89 | 1.1M |
| 2022-03-11 | 28.91 | $27.25 | 1.1M |
| 2022-03-10 | 29.20 | $27.59 | 1.9M |
| 2022-03-09 | 29.49 | $27.70 | 878200 |
| 2022-03-08 | 29.79 | $27.20 | 2.5M |
| 2022-03-07 | 30.17 | $27.10 | 2.7M |
| 2022-03-04 | 30.57 | $28.06 | 2.6M |
| 2022-03-03 | 30.91 | $28.40 | 3.0M |
| 2022-03-02 | 31.23 | $28.79 | 4.1M |
| 2022-03-01 | 31.53 | $28.78 | 7.8M |
| 2022-02-28 | 31.85 | $29.85 | 3.1M |
| 2022-02-25 | 32.07 | $30.76 | 2.2M |
| 2022-02-24 | 32.21 | $30.12 | 7.2M |
| 2022-02-23 | 32.42 | $31.43 | 1.5M |
| 2022-02-22 | 32.50 | $31.96 | 1.8M |
| 2022-02-18 | 32.53 | $32.44 | 800500 |
| 2022-02-17 | 32.51 | $32.68 | 831009 |
| 2022-02-16 | 32.46 | $33.20 | 730200 |
| 2022-02-15 | 32.36 | $32.89 | 736746 |
| 2022-02-14 | 32.28 | $32.40 | 1.3M |
| 2022-02-11 | 32.25 | $32.59 | 1.9M |
| 2022-02-10 | 32.20 | $32.93 | 1.7M |
| 2022-02-09 | 32.11 | $33.03 | 631735 |
| 2022-02-08 | 32.01 | $32.70 | 999515 |
| 2022-02-07 | 31.93 | $32.34 | 747851 |
| 2022-02-04 | 31.88 | $32.13 | 800100 |
| 2022-02-03 | 31.85 | $32.08 | 928700 |
| 2022-02-02 | 31.82 | $32.32 | 779500 |
| 2022-02-01 | 31.76 | $32.34 | 1.4M |
| 2022-01-31 | 31.69 | $32.21 | 1.6M |
| 2022-01-28 | 31.63 | $31.50 | 1.2M |
| 2022-01-27 | 31.64 | $31.43 | 1.5M |
| 2022-01-26 | 31.65 | $31.25 | 2.3M |
| 2022-01-25 | 31.68 | $31.48 | 2.2M |
| 2022-01-24 | 31.68 | $31.25 | 2.6M |
| 2022-01-21 | 31.70 | $31.70 | 1.4M |
| 2022-01-20 | 31.68 | $31.99 | 866647 |
| 2022-01-19 | 31.62 | $32.04 | 1.1M |
| 2022-01-18 | 31.55 | $31.58 | 1.2M |
| 2022-01-14 | 31.52 | $32.18 | 1.1M |
| 2022-01-13 | 31.42 | $32.17 | 987100 |
| 2022-01-12 | 31.31 | $32.40 | 1.5M |
| 2022-01-11 | 31.17 | $32.03 | 1.6M |
| 2022-01-10 | 31.06 | $31.51 | 1.2M |
| 2022-01-07 | 31.00 | $31.44 | 739412 |
| 2022-01-06 | 30.94 | $31.09 | 1.5M |
| 2022-01-05 | 30.91 | $30.97 | 1.4M |
| 2022-01-04 | 30.90 | $31.31 | 974603 |
| 2022-01-03 | 30.85 | $31.29 | 1.1M |
| 2021-12-31 | 30.81 | $30.99 | 795500 |
| 2021-12-30 | 30.80 | $31.11 | 679505 |
| 2021-12-29 | 30.78 | $30.96 | 673200 |
| 2021-12-28 | 30.78 | $31.11 | 488900 |
| 2021-12-27 | 30.75 | $31.17 | 593547 |
| 2021-12-23 | 30.72 | $30.93 | 583825 |
| 2021-12-22 | 30.72 | $30.71 | 700700 |
| 2021-12-21 | 30.74 | $30.50 | 917500 |
| 2021-12-20 | 30.79 | $30.22 | 1.7M |
| 2021-12-17 | 30.87 | $30.42 | 962400 |
| 2021-12-16 | 30.94 | $30.64 | 983949 |
| 2021-12-15 | 31.00 | $30.39 | 1.5M |
| 2021-12-14 | 31.09 | $30.30 | 3.7M |
| 2021-12-13 | 31.20 | $30.22 | 2.3M |
| 2021-12-10 | 31.34 | $30.83 | 613003 |
| 2021-12-09 | 31.42 | $30.79 | 525226 |
| 2021-12-08 | 31.52 | $30.92 | 655248 |
| 2021-12-07 | 31.61 | $32.00 | 597407 |
| 2021-12-06 | 31.60 | $31.60 | 1.1M |
| 2021-12-03 | 31.64 | $31.52 | 840632 |
| 2021-12-02 | 31.68 | $31.64 | 1.2M |
| 2021-12-01 | 31.72 | $30.98 | 1.9M |
| 2021-11-30 | 31.83 | $30.79 | 1.2M |
| 2021-11-29 | 31.97 | $30.82 | 1.5M |
| 2021-11-26 | 32.11 | $30.66 | 1.9M |
| 2021-11-24 | 32.27 | $31.78 | 575807 |
| 2021-11-23 | 32.33 | $31.85 | 831600 |
| 2021-11-22 | 32.40 | $31.54 | 624719 |
| 2021-11-19 | 32.50 | $31.91 | 480000 |
| 2021-11-18 | 32.57 | $32.19 | 799700 |
| 2021-11-17 | 32.62 | $32.44 | 443738 |
| 2021-11-16 | 32.65 | $32.50 | 726965 |
| 2021-11-15 | 32.68 | $32.70 | 695300 |
| 2021-11-12 | 32.69 | $32.71 | 417016 |
| 2021-11-11 | 32.70 | $32.87 | 592900 |
| 2021-11-10 | 32.70 | $32.49 | 694217 |
| 2021-11-09 | 32.74 | $32.71 | 481407 |
| 2021-11-08 | 32.76 | $32.82 | 425800 |
| 2021-11-05 | 32.77 | $32.50 | 519011 |
| 2021-11-04 | 32.80 | $32.31 | 913400 |
| 2021-11-03 | 32.86 | $32.48 | 689600 |
| 2021-11-02 | 32.91 | $32.31 | 778441 |
| 2021-11-01 | 32.97 | $32.60 | 790100 |
| 2021-10-29 | 33.00 | $32.34 | 649216 |
| 2021-10-28 | 33.06 | $32.79 | 436900 |
| 2021-10-27 | 33.07 | $32.86 | 782000 |
| 2021-10-26 | 33.07 | $33.16 | 577301 |
| 2021-10-25 | 33.04 | $33.30 | 882214 |
| 2021-10-22 | 32.99 | $33.00 | 889700 |
| 2021-10-21 | 32.96 | $33.06 | 886100 |
| 2021-10-20 | 32.93 | $33.49 | 515634 |
| 2021-10-19 | 32.85 | $33.40 | 695507 |
| 2021-10-18 | 32.77 | $33.29 | 530000 |
| 2021-10-15 | 32.69 | $33.41 | 604836 |
| 2021-10-14 | 32.59 | $33.06 | 604200 |
| 2021-10-13 | 32.52 | $33.01 | 935100 |
| 2021-10-12 | 32.46 | $32.79 | 651627 |
| 2021-10-11 | 32.42 | $32.82 | 475400 |
| 2021-10-08 | 32.37 | $32.82 | 888330 |
| 2021-10-07 | 32.33 | $32.76 | 1.4M |
| 2021-10-06 | 32.28 | $32.55 | 912902 |
| 2021-10-05 | 32.26 | $32.60 | 506000 |
| 2021-10-04 | 32.23 | $32.19 | 1.0M |
| 2021-10-01 | 32.25 | $32.41 | 955600 |
| 2021-09-30 | 32.25 | $32.23 | 1.1M |
| 2021-09-29 | 32.26 | $32.12 | 933900 |
| 2021-09-28 | 32.29 | $32.19 | 782100 |
| 2021-09-27 | 32.30 | $32.38 | 1.5M |
| 2021-09-24 | 32.30 | $32.14 | 750126 |
| 2021-09-23 | 32.32 | $32.43 | 743100 |
| 2021-09-22 | 32.31 | $32.11 | 867245 |
| 2021-09-21 | 32.33 | $31.60 | 801640 |
| 2021-09-20 | 32.40 | $31.30 | 1.3M |
| 2021-09-17 | 32.49 | $32.11 | 1.1M |
| 2021-09-16 | 32.49 | $32.54 | 586624 |
| 2021-09-15 | 32.46 | $32.89 | 481900 |
| 2021-09-14 | 32.38 | $32.69 | 676609 |
| 2021-09-13 | 32.31 | $32.92 | 500900 |
| 2021-09-10 | 32.22 | $32.53 | 758838 |
| 2021-09-09 | 32.17 | $32.48 | 1.3M |
| 2021-09-08 | 32.11 | $32.36 | 454836 |
| 2021-09-07 | 32.06 | $32.78 | 475726 |
| 2021-09-03 | 31.97 | $32.78 | 469600 |
| 2021-09-02 | 31.87 | $32.55 | 379100 |
| 2021-09-01 | 31.79 | $32.65 | 719200 |
| 2021-08-31 | 31.69 | $32.45 | 642100 |
| 2021-08-30 | 31.61 | $32.20 | 482416 |
| 2021-08-27 | 31.55 | $32.10 | 477632 |
| 2021-08-26 | 31.49 | $31.50 | 685800 |
| 2021-08-25 | 31.50 | $31.77 | 786802 |
| 2021-08-24 | 31.47 | $31.66 | 715125 |
| 2021-08-23 | 31.45 | $31.31 | 1.2M |
| 2021-08-20 | 31.47 | $30.86 | 1.2M |
| 2021-08-19 | 31.53 | $30.89 | 662212 |
| 2021-08-18 | 31.59 | $31.37 | 684857 |
| 2021-08-17 | 31.60 | $31.46 | 1.0M |
| 2021-08-16 | 31.60 | $31.80 | 1.1M |
| 2021-08-13 | 31.57 | $31.81 | 465943 |
| 2021-08-12 | 31.53 | $31.77 | 460500 |
| 2021-08-11 | 31.49 | $31.88 | 666000 |
| 2021-08-10 | 31.45 | $31.56 | 528000 |
| 2021-08-09 | 31.44 | $31.53 | 681525 |
| 2021-08-06 | 31.43 | $31.49 | 360036 |
| 2021-08-05 | 31.43 | $31.70 | 487112 |
| 2021-08-04 | 31.40 | $31.60 | 578300 |
| 2021-08-03 | 31.39 | $31.76 | 710346 |
| 2021-08-02 | 31.36 | $31.49 | 765435 |
| 2021-07-30 | 31.36 | $31.27 | 907308 |
| 2021-07-29 | 31.38 | $31.57 | 596000 |
| 2021-07-28 | 31.38 | $31.41 | 1.2M |
| 2021-07-27 | 31.40 | $30.91 | 1.3M |
| 2021-07-26 | 31.48 | $31.15 | 814433 |
| 2021-07-23 | 31.54 | $31.21 | 462700 |
| 2021-07-22 | 31.60 | $31.38 | 469906 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.13
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.24
Average
30.37
Maximum
41.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.13 | $40.28 | 690547 |
| 2026-07-17 | 40.11 | $40.12 | 888302 |
| 2026-07-16 | 40.12 | $40.38 | 850738 |
| 2026-07-15 | 40.07 | $40.67 | 597820 |
| 2026-07-14 | 39.96 | $40.44 | 1.1M |
| 2026-07-13 | 39.88 | $40.13 | 1.3M |
| 2026-07-10 | 39.86 | $40.53 | 397400 |
| 2026-07-09 | 39.74 | $40.17 | 605856 |
| 2026-07-08 | 39.69 | $39.91 | 874231 |
| 2026-07-07 | 39.68 | $39.42 | 470417 |
| 2026-07-06 | 39.78 | $40.12 | 732342 |
| 2026-07-02 | 39.74 | $39.42 | 952329 |
| 2026-07-01 | 39.86 | $39.40 | 1.2M |
| 2026-06-30 | 39.99 | $39.68 | 808400 |
| 2026-06-29 | 40.09 | $39.58 | 909982 |
| 2026-06-26 | 40.23 | $39.28 | 557300 |
| 2026-06-25 | 40.46 | $39.50 | 702075 |
| 2026-06-24 | 40.68 | $39.68 | 1.4M |
| 2026-06-23 | 40.89 | $40.23 | 681300 |
| 2026-06-22 | 41.03 | $41.26 | 741568 |
| 2026-06-18 | 40.96 | $40.94 | 516100 |
| 2026-06-17 | 40.96 | $40.65 | 1.4M |
| 2026-06-16 | 41.01 | $41.11 | 495700 |
| 2026-06-15 | 40.97 | $41.57 | 846000 |
| 2026-06-12 | 40.83 | $41.00 | 694823 |
| 2026-06-11 | 40.79 | $40.73 | 719638 |
| 2026-06-10 | 40.80 | $39.79 | 899000 |
| 2026-06-09 | 41.01 | $40.15 | 1.8M |
| 2026-06-08 | 41.17 | $40.22 | 944338 |
| 2026-06-05 | 41.34 | $40.04 | 731300 |
| 2026-06-04 | 41.58 | $41.51 | 728234 |
| 2026-06-03 | 41.54 | $41.67 | 701360 |
| 2026-06-02 | 41.46 | $42.35 | 872533 |
| 2026-06-01 | 41.23 | $41.67 | 1.1M |
| 2026-05-29 | 41.09 | $41.12 | 1.2M |
| 2026-05-28 | 41.05 | $41.07 | 671700 |
| 2026-05-27 | 41.01 | $41.13 | 751960 |
| 2026-05-26 | 40.95 | $41.28 | 1.5M |
| 2026-05-22 | 40.85 | $40.57 | 591800 |
| 2026-05-21 | 40.87 | $40.42 | 666938 |
| 2026-05-20 | 40.93 | $40.38 | 675820 |
| 2026-05-19 | 41.01 | $40.02 | 568200 |
| 2026-05-18 | 41.18 | $40.35 | 733075 |
| 2026-05-15 | 41.30 | $40.19 | 654800 |
| 2026-05-14 | 41.46 | $41.15 | 523217 |
| 2026-05-13 | 41.45 | $41.35 | 741600 |
| 2026-05-12 | 41.39 | $41.11 | 1.0M |
| 2026-05-11 | 41.37 | $41.61 | 741716 |
| 2026-05-08 | 41.23 | $41.56 | 926143 |
| 2026-05-07 | 41.08 | $41.18 | 1.5M |
| 2026-05-06 | 40.99 | $41.74 | 661743 |
| 2026-05-05 | 40.75 | $40.94 | 755700 |
| 2026-05-04 | 40.64 | $40.42 | 992139 |
| 2026-05-01 | 40.62 | $40.66 | 720072 |
| 2026-04-30 | 40.54 | $40.70 | 549428 |
| 2026-04-29 | 40.44 | $40.05 | 1.1M |
| 2026-04-28 | 40.45 | $40.25 | 1.2M |
| 2026-04-27 | 40.42 | $40.24 | 484321 |
| 2026-04-24 | 40.39 | $40.48 | 638510 |
| 2026-04-23 | 40.29 | $40.02 | 859500 |
| 2026-04-22 | 40.28 | $40.52 | 610800 |
| 2026-04-21 | 40.15 | $40.19 | 949979 |
| 2026-04-20 | 40.06 | $40.64 | 1.1M |
| 2026-04-17 | 39.87 | $40.77 | 701331 |
| 2026-04-16 | 39.61 | $40.41 | 528450 |
| 2026-04-15 | 39.38 | $40.33 | 1.3M |
| 2026-04-14 | 39.13 | $40.44 | 693330 |
| 2026-04-13 | 38.82 | $40.07 | 1.0M |
| 2026-04-10 | 38.53 | $39.67 | 1.7M |
| 2026-04-09 | 38.28 | $39.49 | 726471 |
| 2026-04-08 | 38.03 | $39.38 | 1.1M |
| 2026-04-07 | 37.76 | $38.24 | 992056 |
| 2026-04-06 | 37.69 | $38.26 | 1.2M |
| 2026-04-02 | 37.60 | $38.15 | 1.1M |
| 2026-04-01 | 37.53 | $38.14 | 1.3M |
| 2026-03-31 | 37.45 | $38.26 | 1.3M |
| 2026-03-30 | 37.34 | $37.25 | 1.2M |
| 2026-03-27 | 37.42 | $37.15 | 1.1M |
| 2026-03-26 | 37.54 | $37.23 | 820500 |
| 2026-03-25 | 37.66 | $38.01 | 2.2M |
| 2026-03-24 | 37.64 | $37.28 | 1.9M |
| 2026-03-23 | 37.78 | $37.50 | 2.0M |
| 2026-03-20 | 37.90 | $36.70 | 1.8M |
| 2026-03-19 | 38.20 | $37.80 | 2.2M |
| 2026-03-18 | 38.32 | $37.82 | 1.2M |
| 2026-03-17 | 38.47 | $38.54 | 880313 |
| 2026-03-16 | 38.48 | $38.35 | 1.3M |
| 2026-03-13 | 38.54 | $37.60 | 1.3M |
| 2026-03-12 | 38.77 | $37.92 | 1.4M |
| 2026-03-11 | 38.96 | $38.57 | 1.1M |
| 2026-03-10 | 39.06 | $38.45 | 1.2M |
| 2026-03-09 | 39.19 | $38.41 | 1.7M |
| 2026-03-06 | 39.35 | $37.85 | 976434 |
| 2026-03-05 | 39.66 | $38.02 | 866200 |
| 2026-03-04 | 39.98 | $38.63 | 1.3M |
| 2026-03-03 | 40.21 | $38.57 | 1.6M |
| 2026-03-02 | 40.50 | $39.89 | 1.3M |
| 2026-02-27 | 40.55 | $40.30 | 1.2M |
| 2026-02-26 | 40.52 | $40.38 | 1.1M |
| 2026-02-25 | 40.46 | $40.88 | 877845 |
| 2026-02-24 | 40.28 | $40.47 | 1.3M |
| 2026-02-23 | 40.16 | $40.02 | 1.2M |
| 2026-02-20 | 40.11 | $40.31 | 2.6M |
| 2026-02-19 | 39.98 | $39.68 | 1.1M |
| 2026-02-18 | 39.96 | $39.71 | 1.4M |
| 2026-02-17 | 39.93 | $39.60 | 1.1M |
| 2026-02-13 | 39.91 | $39.65 | 1.6M |
| 2026-02-12 | 39.87 | $39.75 | 1.1M |
| 2026-02-11 | 39.81 | $40.34 | 1.6M |
| 2026-02-10 | 39.60 | $39.83 | 1.3M |
| 2026-02-09 | 39.46 | $39.72 | 1.7M |
| 2026-02-06 | 39.32 | $39.39 | 1.1M |
| 2026-02-05 | 39.22 | $38.54 | 1.6M |
| 2026-02-04 | 39.27 | $38.91 | 1.6M |
| 2026-02-03 | 39.26 | $39.02 | 2.3M |
| 2026-02-02 | 39.22 | $38.82 | 1.6M |
| 2026-01-30 | 39.20 | $38.83 | 2.1M |
| 2026-01-29 | 39.18 | $39.90 | 1.6M |
| 2026-01-28 | 38.92 | $39.88 | 1.1M |
| 2026-01-27 | 38.62 | $39.63 | 1.2M |
| 2026-01-26 | 38.32 | $38.97 | 1.2M |
| 2026-01-23 | 38.10 | $38.81 | 1.2M |
| 2026-01-22 | 37.89 | $38.57 | 1.8M |
| 2026-01-21 | 37.68 | $38.10 | 3.1M |
| 2026-01-20 | 37.54 | $37.66 | 1.1M |
| 2026-01-16 | 37.46 | $37.75 | 979800 |
| 2026-01-15 | 37.36 | $38.03 | 1.2M |
| 2026-01-14 | 37.17 | $37.87 | 1.6M |
| 2026-01-13 | 36.98 | $37.55 | 1.8M |
| 2026-01-12 | 36.84 | $37.58 | 1.1M |
| 2026-01-09 | 36.66 | $37.04 | 1.4M |
| 2026-01-08 | 36.56 | $36.96 | 1.0M |
| 2026-01-07 | 36.47 | $37.01 | 1.1M |
| 2026-01-06 | 36.35 | $37.23 | 996618 |
| 2026-01-05 | 36.16 | $37.01 | 1.2M |
| 2026-01-02 | 35.99 | $36.82 | 899400 |
| 2025-12-31 | 35.83 | $36.06 | 664706 |
| 2025-12-30 | 35.82 | $36.16 | 1.3M |
| 2025-12-29 | 35.77 | $35.94 | 1.6M |
| 2025-12-26 | 35.77 | $36.21 | 1.4M |
| 2025-12-24 | 35.72 | $36.03 | 727343 |
| 2025-12-23 | 35.69 | $36.02 | 1.2M |
| 2025-12-22 | 35.67 | $35.78 | 1.7M |
| 2025-12-19 | 35.70 | $35.57 | 1.3M |
| 2025-12-18 | 35.77 | $35.35 | 1.7M |
| 2025-12-17 | 35.91 | $35.03 | 3.2M |
| 2025-12-16 | 36.14 | $35.22 | 4.0M |
| 2025-12-15 | 36.36 | $35.46 | 2.2M |
| 2025-12-12 | 36.58 | $35.41 | 1.6M |
| 2025-12-11 | 36.84 | $35.71 | 2.1M |
| 2025-12-10 | 37.08 | $37.06 | 1.7M |
| 2025-12-09 | 37.07 | $36.81 | 1.6M |
| 2025-12-08 | 37.11 | $36.98 | 1.9M |
| 2025-12-05 | 37.12 | $37.16 | 2.8M |
| 2025-12-04 | 37.10 | $37.18 | 1.3M |
| 2025-12-03 | 37.07 | $37.18 | 1.4M |
| 2025-12-02 | 37.03 | $37.09 | 3.2M |
| 2025-12-01 | 37.00 | $37.11 | 2.1M |
| 2025-11-28 | 36.96 | $37.04 | 476500 |
| 2025-11-26 | 36.94 | $36.93 | 1.8M |
| 2025-11-25 | 36.93 | $36.72 | 2.1M |
| 2025-11-24 | 36.96 | $36.57 | 1.6M |
| 2025-11-21 | 37.03 | $36.34 | 1.0M |
| 2025-11-20 | 37.15 | $36.34 | 1.5M |
| 2025-11-19 | 37.30 | $36.76 | 864709 |
| 2025-11-18 | 37.38 | $36.84 | 2.7M |
| 2025-11-17 | 37.45 | $36.93 | 1.0M |
| 2025-11-14 | 37.52 | $37.43 | 1.7M |
| 2025-11-13 | 37.49 | $37.41 | 1.1M |
| 2025-11-12 | 37.45 | $37.71 | 1.3M |
| 2025-11-11 | 37.34 | $37.68 | 1.2M |
| 2025-11-10 | 37.22 | $37.52 | 1.3M |
| 2025-11-07 | 37.11 | $37.05 | 1.8M |
| 2025-11-06 | 37.08 | $36.93 | 1.6M |
| 2025-11-05 | 37.06 | $36.98 | 1.5M |
| 2025-11-04 | 37.03 | $36.55 | 1.4M |
| 2025-11-03 | 37.09 | $37.00 | 1.4M |
| 2025-10-31 | 37.05 | $36.92 | 1.3M |
| 2025-10-30 | 37.03 | $37.08 | 1.8M |
| 2025-10-29 | 36.96 | $37.42 | 1.8M |
| 2025-10-28 | 36.81 | $37.27 | 1.3M |
| 2025-10-27 | 36.67 | $37.21 | 996844 |
| 2025-10-24 | 36.51 | $36.90 | 1.4M |
| 2025-10-23 | 36.39 | $36.73 | 1.9M |
| 2025-10-22 | 36.29 | $36.33 | 1.6M |
| 2025-10-21 | 36.25 | $36.25 | 1.4M |
| 2025-10-20 | 36.22 | $36.60 | 1.4M |
| 2025-10-17 | 36.11 | $36.16 | 1.7M |
| 2025-10-16 | 36.07 | $36.16 | 1.7M |
| 2025-10-15 | 36.03 | $35.95 | 1.9M |
| 2025-10-14 | 36.02 | $35.54 | 2.2M |
| 2025-10-13 | 36.10 | $35.70 | 1.8M |
| 2025-10-10 | 36.15 | $34.78 | 2.0M |
| 2025-10-09 | 36.41 | $36.00 | 1.7M |
| 2025-10-08 | 36.44 | $36.31 | 870355 |
| 2025-10-07 | 36.42 | $36.10 | 1.7M |
| 2025-10-06 | 36.43 | $36.35 | 1.5M |
| 2025-10-03 | 36.38 | $36.32 | 1.8M |
| 2025-10-02 | 36.34 | $36.29 | 1.4M |
| 2025-10-01 | 36.29 | $36.31 | 2.2M |
| 2025-09-30 | 36.22 | $36.16 | 1.9M |
| 2025-09-29 | 36.18 | $36.13 | 2.0M |
| 2025-09-26 | 36.12 | $35.86 | 1.6M |
| 2025-09-25 | 36.12 | $35.82 | 1.8M |
| 2025-09-24 | 36.12 | $35.99 | 1.8M |
| 2025-09-23 | 36.07 | $35.99 | 1.8M |
| 2025-09-22 | 36.02 | $35.94 | 1.5M |
| 2025-09-19 | 35.97 | $35.99 | 2.5M |
| 2025-09-18 | 35.90 | $36.00 | 1.7M |
| 2025-09-17 | 35.80 | $36.31 | 1.4M |
| 2025-09-16 | 35.63 | $36.12 | 1.9M |
| 2025-09-15 | 35.46 | $36.00 | 1.4M |
| 2025-09-12 | 35.28 | $35.77 | 1.1M |
| 2025-09-11 | 35.13 | $35.83 | 1.5M |
| 2025-09-10 | 34.93 | $35.36 | 1.5M |
| 2025-09-09 | 34.80 | $35.16 | 1.5M |
| 2025-09-08 | 34.69 | $34.99 | 1.2M |
| 2025-09-05 | 34.60 | $34.65 | 2.0M |
| 2025-09-04 | 34.56 | $34.28 | 1.0M |
| 2025-09-03 | 34.60 | $34.39 | 1.6M |
| 2025-09-02 | 34.61 | $34.41 | 2.0M |
| 2025-08-29 | 34.62 | $34.44 | 2.0M |
| 2025-08-28 | 34.62 | $34.52 | 631215 |
| 2025-08-27 | 34.61 | $34.34 | 1.5M |
| 2025-08-26 | 34.62 | $34.63 | 457000 |
| 2025-08-25 | 34.58 | $34.71 | 1.4M |
| 2025-08-22 | 34.51 | $34.82 | 1.4M |
| 2025-08-21 | 34.41 | $34.26 | 552600 |
| 2025-08-20 | 34.41 | $34.22 | 1.3M |
| 2025-08-19 | 34.41 | $34.21 | 737100 |
| 2025-08-18 | 34.41 | $34.50 | 643800 |
| 2025-08-15 | 34.35 | $34.38 | 1.2M |
| 2025-08-14 | 34.30 | $34.36 | 460149 |
| 2025-08-13 | 34.25 | $34.74 | 1.1M |
| 2025-08-12 | 34.11 | $34.49 | 501400 |
| 2025-08-11 | 33.99 | $33.94 | 1.2M |
| 2025-08-08 | 33.97 | $34.04 | 1.3M |
| 2025-08-07 | 33.93 | $34.10 | 562414 |
| 2025-08-06 | 33.86 | $33.75 | 1.4M |
| 2025-08-05 | 33.86 | $33.63 | 547726 |
| 2025-08-04 | 33.87 | $33.46 | 1.4M |
| 2025-08-01 | 33.93 | $33.21 | 1.7M |
| 2025-07-31 | 34.04 | $33.39 | 1.4M |
| 2025-07-30 | 34.14 | $33.73 | 1.2M |
| 2025-07-29 | 34.17 | $33.96 | 638113 |
| 2025-07-28 | 34.16 | $33.94 | 384320 |
| 2025-07-25 | 34.15 | $34.14 | 408502 |
| 2025-07-24 | 34.09 | $34.30 | 449508 |
| 2025-07-23 | 33.99 | $34.40 | 427819 |
| 2025-07-22 | 33.84 | $34.03 | 1.1M |
| 2025-07-21 | 33.74 | $33.90 | 484200 |
| 2025-07-18 | 33.66 | $33.64 | 343644 |
| 2025-07-17 | 33.61 | $33.67 | 474500 |
| 2025-07-16 | 33.55 | $33.51 | 605200 |
| 2025-07-15 | 33.51 | $33.41 | 535020 |
| 2025-07-14 | 33.48 | $33.38 | 522300 |
| 2025-07-11 | 33.45 | $33.29 | 391602 |
| 2025-07-10 | 33.43 | $33.40 | 424000 |
| 2025-07-09 | 33.38 | $33.15 | 578216 |
| 2025-07-08 | 33.38 | $33.31 | 446900 |
| 2025-07-07 | 33.34 | $33.19 | 643923 |
| 2025-07-03 | 33.31 | $33.56 | 384600 |
| 2025-07-02 | 33.20 | $33.44 | 539832 |
| 2025-07-01 | 33.09 | $33.13 | 520828 |
| 2025-06-30 | 33.02 | $33.01 | 746200 |
| 2025-06-27 | 32.97 | $32.95 | 753437 |
| 2025-06-26 | 32.92 | $33.09 | 758800 |
| 2025-06-25 | 32.83 | $32.79 | 1.0M |
| 2025-06-24 | 32.79 | $33.01 | 480800 |
| 2025-06-23 | 32.69 | $32.39 | 536400 |
| 2025-06-20 | 32.71 | $32.16 | 855543 |
| 2025-06-18 | 32.77 | $32.46 | 719500 |
| 2025-06-17 | 32.77 | $32.56 | 450907 |
| 2025-06-16 | 32.75 | $32.92 | 604709 |
| 2025-06-13 | 32.65 | $32.55 | 731508 |
| 2025-06-12 | 32.61 | $32.94 | 592328 |
| 2025-06-11 | 32.48 | $32.85 | 538737 |
| 2025-06-10 | 32.34 | $32.65 | 620735 |
| 2025-06-09 | 32.21 | $32.36 | 506568 |
| 2025-06-06 | 32.13 | $32.17 | 415500 |
| 2025-06-05 | 32.07 | $32.03 | 775501 |
| 2025-06-04 | 32.03 | $31.95 | 776449 |
| 2025-06-03 | 31.99 | $31.75 | 755521 |
| 2025-06-02 | 31.99 | $31.58 | 590300 |
| 2025-05-30 | 32.02 | $31.41 | 692000 |
| 2025-05-29 | 32.09 | $31.81 | 931621 |
| 2025-05-28 | 32.08 | $31.69 | 769300 |
| 2025-05-27 | 32.09 | $31.96 | 559935 |
| 2025-05-23 | 32.05 | $32.04 | 453615 |
| 2025-05-22 | 31.97 | $31.92 | 588600 |
| 2025-05-21 | 31.91 | $31.99 | 868000 |
| 2025-05-20 | 31.81 | $32.11 | 640900 |
| 2025-05-19 | 31.68 | $31.99 | 584700 |
| 2025-05-16 | 31.54 | $31.92 | 556900 |
| 2025-05-15 | 31.39 | $31.93 | 633800 |
| 2025-05-14 | 31.21 | $32.00 | 1.0M |
| 2025-05-13 | 30.98 | $31.76 | 644900 |
| 2025-05-12 | 30.77 | $31.60 | 486603 |
| 2025-05-09 | 30.56 | $30.96 | 441200 |
| 2025-05-08 | 30.44 | $30.77 | 804000 |
| 2025-05-07 | 30.34 | $30.65 | 562668 |
| 2025-05-06 | 30.25 | $30.98 | 543700 |
| 2025-05-05 | 30.08 | $31.00 | 633410 |
| 2025-05-02 | 29.88 | $30.90 | 665822 |
| 2025-05-01 | 29.66 | $30.10 | 662515 |
| 2025-04-30 | 29.57 | $30.10 | 585623 |
| 2025-04-29 | 29.48 | $30.13 | 494946 |
| 2025-04-28 | 29.36 | $30.11 | 810719 |
| 2025-04-25 | 29.23 | $30.01 | 886323 |
| 2025-04-24 | 29.10 | $30.08 | 872241 |
| 2025-04-23 | 28.94 | $29.77 | 606900 |
| 2025-04-22 | 28.82 | $29.53 | 717616 |
| 2025-04-21 | 28.74 | $29.07 | 838800 |
| 2025-04-17 | 28.74 | $29.08 | 614140 |
| 2025-04-16 | 28.74 | $28.91 | 675611 |
| 2025-04-15 | 28.79 | $29.15 | 775200 |
| 2025-04-14 | 28.79 | $29.23 | 946404 |
| 2025-04-11 | 28.78 | $28.89 | 1.5M |
| 2025-04-10 | 28.85 | $28.05 | 1.4M |
| 2025-04-09 | 29.11 | $28.38 | 4.3M |
| 2025-04-08 | 29.35 | $26.66 | 3.0M |
| 2025-04-07 | 29.99 | $27.27 | 3.0M |
| 2025-04-04 | 30.61 | $28.54 | 1.9M |
| 2025-04-03 | 31.05 | $30.28 | 599012 |
| 2025-04-02 | 31.21 | $30.88 | 573700 |
| 2025-04-01 | 31.26 | $30.90 | 671900 |
| 2025-03-31 | 31.32 | $30.80 | 656702 |
| 2025-03-28 | 31.40 | $30.77 | 692400 |
| 2025-03-27 | 31.50 | $31.30 | 679710 |
| 2025-03-26 | 31.51 | $31.15 | 520821 |
| 2025-03-25 | 31.55 | $31.34 | 471247 |
| 2025-03-24 | 31.55 | $31.27 | 815500 |
| 2025-03-21 | 31.56 | $31.29 | 596700 |
| 2025-03-20 | 31.57 | $31.49 | 520110 |
| 2025-03-19 | 31.53 | $31.82 | 527000 |
| 2025-03-18 | 31.42 | $31.85 | 722000 |
| 2025-03-17 | 31.28 | $32.00 | 759628 |
| 2025-03-14 | 31.08 | $31.47 | 686300 |
| 2025-03-13 | 30.96 | $30.83 | 613800 |
| 2025-03-12 | 30.96 | $30.81 | 959800 |
| 2025-03-11 | 30.95 | $30.70 | 781400 |
| 2025-03-10 | 30.97 | $30.56 | 741942 |
| 2025-03-07 | 31.02 | $31.22 | 581326 |
| 2025-03-06 | 30.93 | $31.12 | 884900 |
| 2025-03-05 | 30.85 | $31.18 | 1.1M |
| 2025-03-04 | 30.75 | $30.29 | 841509 |
| 2025-03-03 | 30.81 | $30.12 | 944059 |
| 2025-02-28 | 30.91 | $30.29 | 930600 |
| 2025-02-27 | 31.00 | $30.62 | 445514 |
| 2025-02-26 | 31.02 | $31.13 | 417004 |
| 2025-02-25 | 30.94 | $30.86 | 495400 |
| 2025-02-24 | 30.90 | $30.80 | 1.6M |
| 2025-02-21 | 30.86 | $31.23 | 678783 |
| 2025-02-20 | 30.72 | $31.28 | 622420 |
| 2025-02-19 | 30.55 | $31.00 | 1.0M |
| 2025-02-18 | 30.40 | $31.08 | 599500 |
| 2025-02-14 | 30.22 | $30.89 | 538000 |
| 2025-02-13 | 30.04 | $30.53 | 705800 |
| 2025-02-12 | 29.91 | $30.42 | 518921 |
| 2025-02-11 | 29.78 | $30.13 | 481000 |
| 2025-02-10 | 29.68 | $30.19 | 441800 |
| 2025-02-07 | 29.56 | $29.79 | 827900 |
| 2025-02-06 | 29.51 | $29.85 | 444500 |
| 2025-02-05 | 29.43 | $29.67 | 442423 |
| 2025-02-04 | 29.38 | $29.83 | 1.0M |
| 2025-02-03 | 29.28 | $29.46 | 1.9M |
| 2025-01-31 | 29.25 | $29.57 | 712627 |
| 2025-01-30 | 29.19 | $29.92 | 882004 |
| 2025-01-29 | 29.05 | $29.47 | 733604 |
| 2025-01-28 | 28.98 | $29.49 | 688500 |
| 2025-01-27 | 28.89 | $29.36 | 828100 |
| 2025-01-24 | 28.83 | $29.58 | 765647 |
| 2025-01-23 | 28.70 | $29.38 | 1.2M |
| 2025-01-22 | 28.60 | $29.20 | 856338 |
| 2025-01-21 | 28.53 | $29.26 | 985500 |
| 2025-01-17 | 28.43 | $28.96 | 598138 |
| 2025-01-16 | 28.38 | $28.66 | 622102 |
| 2025-01-15 | 28.40 | $28.75 | 818940 |
| 2025-01-14 | 28.39 | $28.39 | 1.3M |
| 2025-01-13 | 28.47 | $28.11 | 1.0M |
| 2025-01-10 | 28.63 | $28.17 | 1.3M |
| 2025-01-08 | 28.80 | $28.80 | 873226 |
| 2025-01-07 | 28.87 | $28.90 | 676046 |
| 2025-01-06 | 28.93 | $29.05 | 718644 |
| 2025-01-03 | 28.97 | $28.98 | 681809 |
| 2025-01-02 | 29.04 | $28.88 | 855500 |
| 2024-12-31 | 29.15 | $29.05 | 607300 |
| 2024-12-30 | 29.24 | $29.08 | 639124 |
| 2024-12-27 | 29.34 | $29.33 | 624500 |
| 2024-12-26 | 29.40 | $29.46 | 1.2M |
| 2024-12-24 | 29.46 | $29.50 | 317143 |
| 2024-12-23 | 29.52 | $29.34 | 1.9M |
| 2024-12-20 | 29.62 | $29.10 | 1.4M |
| 2024-12-19 | 29.80 | $28.95 | 1.6M |
| 2024-12-18 | 30.03 | $28.89 | 2.7M |
| 2024-12-17 | 30.32 | $29.57 | 1.0M |
| 2024-12-16 | 30.52 | $29.56 | 1.0M |
| 2024-12-13 | 30.75 | $29.80 | 884500 |
| 2024-12-12 | 30.97 | $31.05 | 561500 |
| 2024-12-11 | 30.96 | $31.31 | 392500 |
| 2024-12-10 | 30.90 | $31.26 | 679069 |
| 2024-12-09 | 30.83 | $31.97 | 996148 |
| 2024-12-06 | 30.61 | $30.93 | 457082 |
| 2024-12-05 | 30.57 | $30.96 | 362000 |
| 2024-12-04 | 30.52 | $30.79 | 477519 |
| 2024-12-03 | 30.50 | $30.76 | 926200 |
| 2024-12-02 | 30.48 | $30.55 | 541100 |
| 2024-11-29 | 30.51 | $30.53 | 570800 |
| 2024-11-27 | 30.55 | $30.39 | 807700 |
| 2024-11-26 | 30.63 | $30.44 | 520907 |
| 2024-11-25 | 30.71 | $30.65 | 830307 |
| 2024-11-22 | 30.77 | $30.60 | 2.1M |
| 2024-11-21 | 30.84 | $30.70 | 539512 |
| 2024-11-20 | 30.91 | $30.76 | 421046 |
| 2024-11-19 | 30.97 | $30.82 | 580100 |
| 2024-11-18 | 31.04 | $30.91 | 1.5M |
| 2024-11-15 | 31.10 | $30.47 | 760749 |
| 2024-11-14 | 31.27 | $30.46 | 750900 |
| 2024-11-13 | 31.46 | $30.72 | 1.1M |
| 2024-11-12 | 31.63 | $30.78 | 825802 |
| 2024-11-11 | 31.82 | $31.35 | 517900 |
| 2024-11-08 | 31.91 | $31.61 | 564110 |
| 2024-11-07 | 31.97 | $32.54 | 627026 |
| 2024-11-06 | 31.83 | $31.61 | 511938 |
| 2024-11-05 | 31.88 | $32.03 | 352437 |
| 2024-11-04 | 31.84 | $31.55 | 729213 |
| 2024-11-01 | 31.89 | $31.42 | 551900 |
| 2024-10-31 | 31.98 | $31.38 | 451000 |
| 2024-10-30 | 32.10 | $31.42 | 831426 |
| 2024-10-29 | 32.22 | $31.76 | 343945 |
| 2024-10-28 | 32.29 | $31.97 | 623429 |
| 2024-10-25 | 32.32 | $31.81 | 470100 |
| 2024-10-24 | 32.39 | $31.85 | 266800 |
| 2024-10-23 | 32.47 | $31.80 | 266578 |
| 2024-10-22 | 32.56 | $32.09 | 345859 |
| 2024-10-21 | 32.60 | $32.04 | 425400 |
| 2024-10-18 | 32.66 | $32.27 | 351536 |
| 2024-10-17 | 32.67 | $31.93 | 540518 |
| 2024-10-16 | 32.76 | $32.13 | 429559 |
| 2024-10-15 | 32.81 | $31.69 | 567927 |
| 2024-10-14 | 32.96 | $32.44 | 371033 |
| 2024-10-11 | 32.97 | $32.53 | 455817 |
| 2024-10-10 | 32.95 | $32.32 | 484121 |
| 2024-10-09 | 32.98 | $32.08 | 557198 |
| 2024-10-08 | 33.05 | $32.49 | 1.1M |
| 2024-10-07 | 33.04 | $33.95 | 915572 |
| 2024-10-04 | 32.72 | $33.44 | 600000 |
| 2024-10-03 | 32.44 | $33.01 | 461700 |
| 2024-10-02 | 32.21 | $33.63 | 603085 |
| 2024-10-01 | 31.80 | $32.59 | 841300 |
| 2024-09-30 | 31.54 | $32.27 | 764900 |
| 2024-09-27 | 31.31 | $32.63 | 882720 |
| 2024-09-26 | 30.95 | $32.68 | 1.4M |
| 2024-09-25 | 30.53 | $31.54 | 669800 |
| 2024-09-24 | 30.27 | $31.87 | 787123 |
| 2024-09-23 | 29.90 | $30.49 | 369219 |
| 2024-09-20 | 29.77 | $30.15 | 255630 |
| 2024-09-19 | 29.68 | $30.27 | 292800 |
| 2024-09-18 | 29.55 | $29.65 | 467500 |
| 2024-09-17 | 29.54 | $29.78 | 517400 |
| 2024-09-16 | 29.49 | $29.71 | 444100 |
| 2024-09-13 | 29.45 | $29.54 | 351440 |
| 2024-09-12 | 29.44 | $29.38 | 619928 |
| 2024-09-11 | 29.47 | $29.11 | 656136 |
| 2024-09-10 | 29.55 | $29.01 | 474100 |
| 2024-09-09 | 29.67 | $29.14 | 369037 |
| 2024-09-06 | 29.79 | $29.09 | 370700 |
| 2024-09-05 | 29.93 | $29.54 | 534400 |
| 2024-09-04 | 30.00 | $29.51 | 373400 |
| 2024-09-03 | 30.08 | $29.52 | 419444 |
| 2024-08-30 | 30.18 | $30.12 | 1.2M |
| 2024-08-29 | 30.16 | $30.17 | 376648 |
| 2024-08-28 | 30.13 | $30.23 | 284845 |
| 2024-08-27 | 30.08 | $30.45 | 304901 |
| 2024-08-26 | 29.97 | $30.32 | 504235 |
| 2024-08-23 | 29.87 | $30.36 | 437700 |
| 2024-08-22 | 29.75 | $29.82 | 339300 |
| 2024-08-21 | 29.72 | $30.21 | 294500 |
| 2024-08-20 | 29.61 | $30.12 | 506200 |
| 2024-08-19 | 29.49 | $30.49 | 318007 |
| 2024-08-16 | 29.27 | $30.08 | 399943 |
| 2024-08-15 | 29.11 | $29.79 | 341448 |
| 2024-08-14 | 28.99 | $29.47 | 451000 |
| 2024-08-13 | 28.91 | $29.59 | 218443 |
| 2024-08-12 | 28.80 | $29.26 | 481839 |
| 2024-08-09 | 28.74 | $29.07 | 324400 |
| 2024-08-08 | 28.71 | $28.92 | 295200 |
| 2024-08-07 | 28.71 | $28.31 | 671717 |
| 2024-08-06 | 28.84 | $28.09 | 1.4M |
| 2024-08-05 | 29.04 | $28.02 | 1.5M |
| 2024-08-02 | 29.29 | $28.82 | 608200 |
| 2024-08-01 | 29.42 | $29.15 | 501613 |
| 2024-07-31 | 29.49 | $29.63 | 637000 |
| 2024-07-30 | 29.48 | $29.15 | 311231 |
| 2024-07-29 | 29.57 | $29.23 | 337400 |
| 2024-07-26 | 29.65 | $29.31 | 397100 |
| 2024-07-25 | 29.73 | $29.10 | 590400 |
| 2024-07-24 | 29.87 | $29.20 | 628500 |
| 2024-07-23 | 30.02 | $29.44 | 683107 |
| 2024-07-22 | 30.13 | $29.68 | 627300 |
| 2024-07-19 | 30.21 | $29.49 | 487000 |
| 2024-07-18 | 30.34 | $29.79 | 430300 |
| 2024-07-17 | 30.43 | $30.12 | 530107 |
| 2024-07-16 | 30.46 | $30.56 | 470241 |
| 2024-07-15 | 30.40 | $30.45 | 431100 |
| 2024-07-12 | 30.36 | $30.76 | 369800 |
| 2024-07-11 | 30.24 | $30.66 | 381833 |
| 2024-07-10 | 30.12 | $30.38 | 423642 |
| 2024-07-09 | 30.04 | $30.33 | 510700 |
| 2024-07-08 | 29.96 | $30.25 | 570742 |
| 2024-07-05 | 29.87 | $30.17 | 796945 |
| 2024-07-03 | 29.79 | $30.19 | 519600 |
| 2024-07-02 | 29.70 | $29.76 | 668737 |
| 2024-07-01 | 29.67 | $29.61 | 782700 |
| 2024-06-28 | 29.68 | $29.57 | 669319 |
| 2024-06-27 | 29.69 | $29.42 | 720100 |
| 2024-06-26 | 29.74 | $29.44 | 385300 |
| 2024-06-25 | 29.79 | $29.79 | 425800 |
| 2024-06-24 | 29.77 | $29.92 | 721000 |
| 2024-06-21 | 29.73 | $29.89 | 672200 |
| 2024-06-20 | 29.68 | $30.02 | 1.5M |
| 2024-06-18 | 29.59 | $29.80 | 564300 |
| 2024-06-17 | 29.54 | $29.50 | 713800 |
| 2024-06-14 | 29.54 | $29.39 | 621904 |
| 2024-06-13 | 29.56 | $29.29 | 471125 |
| 2024-06-12 | 29.61 | $29.36 | 715408 |
| 2024-06-11 | 29.65 | $29.22 | 506847 |
| 2024-06-10 | 29.73 | $29.37 | 803525 |
| 2024-06-07 | 29.78 | $29.20 | 598335 |
| 2024-06-06 | 29.88 | $29.51 | 1.3M |
| 2024-06-05 | 29.93 | $29.42 | 514000 |
| 2024-06-04 | 30.00 | $29.10 | 458540 |
| 2024-06-03 | 30.15 | $29.61 | 482222 |
| 2024-05-31 | 30.21 | $29.36 | 505312 |
| 2024-05-30 | 30.34 | $29.68 | 365643 |
| 2024-05-29 | 30.41 | $29.75 | 380911 |
| 2024-05-28 | 30.48 | $30.20 | 335552 |
| 2024-05-24 | 30.45 | $30.15 | 344600 |
| 2024-05-23 | 30.44 | $30.02 | 387511 |
| 2024-05-22 | 30.44 | $30.31 | 519438 |
| 2024-05-21 | 30.37 | $30.47 | 277731 |
| 2024-05-20 | 30.26 | $30.56 | 239532 |
| 2024-05-17 | 30.11 | $30.70 | 339600 |
| 2024-05-16 | 29.89 | $30.42 | 257456 |
| 2024-05-15 | 29.70 | $30.15 | 411028 |
| 2024-05-14 | 29.53 | $29.93 | 343800 |
| 2024-05-13 | 29.38 | $29.91 | 491232 |
| 2024-05-10 | 29.20 | $29.69 | 301600 |
| 2024-05-09 | 29.04 | $29.41 | 318928 |
| 2024-05-08 | 28.90 | $29.18 | 408400 |
| 2024-05-07 | 28.79 | $29.19 | 302512 |
| 2024-05-06 | 28.66 | $29.27 | 415535 |
| 2024-05-03 | 28.49 | $29.21 | 447047 |
| 2024-05-02 | 28.30 | $28.96 | 510800 |
| 2024-05-01 | 28.14 | $28.29 | 431400 |
| 2024-04-30 | 28.09 | $28.29 | 384093 |
| 2024-04-29 | 28.02 | $28.71 | 332400 |
| 2024-04-26 | 27.86 | $28.33 | 443847 |
| 2024-04-25 | 27.75 | $28.00 | 280202 |
| 2024-04-24 | 27.70 | $27.85 | 320515 |
| 2024-04-23 | 27.66 | $27.70 | 552102 |
| 2024-04-22 | 27.65 | $27.57 | 502025 |
| 2024-04-19 | 27.67 | $27.38 | 407422 |
| 2024-04-18 | 27.73 | $27.36 | 720700 |
| 2024-04-17 | 27.81 | $27.23 | 3.3M |
| 2024-04-16 | 27.92 | $27.20 | 640504 |
| 2024-04-15 | 28.06 | $27.59 | 485037 |
| 2024-04-12 | 28.14 | $27.66 | 489200 |
| 2024-04-11 | 28.21 | $28.27 | 745249 |
| 2024-04-10 | 28.16 | $28.17 | 614852 |
| 2024-04-09 | 28.13 | $28.48 | 456200 |
| 2024-04-08 | 28.02 | $28.23 | 628617 |
| 2024-04-05 | 27.95 | $27.96 | 438331 |
| 2024-04-04 | 27.93 | $27.99 | 662102 |
| 2024-04-03 | 27.89 | $28.07 | 497412 |
| 2024-04-02 | 27.82 | $28.04 | 439800 |
| 2024-04-01 | 27.76 | $27.79 | 517900 |
| 2024-03-28 | 27.73 | $27.76 | 525814 |
| 2024-03-27 | 27.70 | $27.64 | 726800 |
| 2024-03-26 | 27.69 | $27.53 | 724531 |
| 2024-03-25 | 27.71 | $27.62 | 475525 |
| 2024-03-22 | 27.70 | $27.55 | 451200 |
| 2024-03-21 | 27.71 | $27.76 | 357931 |
| 2024-03-20 | 27.68 | $27.70 | 530618 |
| 2024-03-19 | 27.65 | $27.42 | 398200 |
| 2024-03-18 | 27.67 | $27.53 | 374320 |
| 2024-03-15 | 27.68 | $27.51 | 448100 |
| 2024-03-14 | 27.68 | $27.60 | 639500 |
| 2024-03-13 | 27.67 | $27.71 | 759448 |
| 2024-03-12 | 27.63 | $27.83 | 588136 |
| 2024-03-11 | 27.56 | $27.56 | 1.5M |
| 2024-03-08 | 27.53 | $27.51 | 618800 |
| 2024-03-07 | 27.51 | $27.63 | 700735 |
| 2024-03-06 | 27.45 | $27.53 | 584549 |
| 2024-03-05 | 27.41 | $27.14 | 583031 |
| 2024-03-04 | 27.44 | $27.32 | 629400 |
| 2024-03-01 | 27.43 | $27.40 | 739900 |
| 2024-02-29 | 27.41 | $27.06 | 543400 |
| 2024-02-28 | 27.45 | $27.08 | 465259 |
| 2024-02-27 | 27.50 | $27.58 | 378600 |
| 2024-02-26 | 27.44 | $27.47 | 497914 |
| 2024-02-23 | 27.40 | $27.64 | 292100 |
| 2024-02-22 | 27.31 | $27.71 | 538515 |
| 2024-02-21 | 27.19 | $27.50 | 593723 |
| 2024-02-20 | 27.09 | $27.39 | 694002 |
| 2024-02-16 | 27.00 | $27.27 | 562800 |
| 2024-02-15 | 26.92 | $27.10 | 443202 |
| 2024-02-14 | 26.86 | $26.95 | 559000 |
| 2024-02-13 | 26.82 | $26.55 | 582000 |
| 2024-02-12 | 26.86 | $27.09 | 653600 |
| 2024-02-09 | 26.79 | $26.91 | 872610 |
| 2024-02-08 | 26.75 | $26.88 | 475611 |
| 2024-02-07 | 26.71 | $27.12 | 579534 |
| 2024-02-06 | 26.60 | $27.28 | 630632 |
| 2024-02-05 | 26.45 | $26.57 | 1.1M |
| 2024-02-02 | 26.42 | $26.44 | 573600 |
| 2024-02-01 | 26.41 | $26.59 | 621400 |
| 2024-01-31 | 26.37 | $26.44 | 574100 |
| 2024-01-30 | 26.36 | $26.55 | 589900 |
| 2024-01-29 | 26.32 | $26.73 | 618732 |
| 2024-01-26 | 26.24 | $26.69 | 691400 |
| 2024-01-25 | 26.15 | $26.58 | 593900 |
| 2024-01-24 | 26.07 | $26.41 | 685600 |
| 2024-01-23 | 26.02 | $26.00 | 826943 |
| 2024-01-22 | 26.04 | $25.73 | 785720 |
| 2024-01-19 | 26.13 | $25.96 | 921343 |
| 2024-01-18 | 26.18 | $25.73 | 973000 |
| 2024-01-17 | 26.29 | $25.58 | 1.4M |
| 2024-01-16 | 26.45 | $25.92 | 1.3M |
| 2024-01-12 | 26.56 | $26.53 | 982400 |
| 2024-01-11 | 26.57 | $26.37 | 661300 |
| 2024-01-10 | 26.60 | $26.24 | 668945 |
| 2024-01-09 | 26.67 | $26.34 | 603800 |
| 2024-01-08 | 26.73 | $26.69 | 663500 |
| 2024-01-05 | 26.73 | $26.70 | 505700 |
| 2024-01-04 | 26.72 | $26.61 | 545302 |
| 2024-01-03 | 26.73 | $26.70 | 636000 |
| 2024-01-02 | 26.72 | $26.74 | 818700 |
| 2023-12-29 | 26.70 | $27.14 | 535106 |
| 2023-12-28 | 26.60 | $27.12 | 641717 |
| 2023-12-27 | 26.48 | $26.94 | 406607 |
| 2023-12-26 | 26.37 | $26.76 | 365900 |
| 2023-12-22 | 26.29 | $26.53 | 764000 |
| 2023-12-21 | 26.24 | $26.55 | 584534 |
| 2023-12-20 | 26.19 | $26.02 | 581203 |
| 2023-12-19 | 26.23 | $26.46 | 580000 |
| 2023-12-18 | 26.19 | $26.26 | 496248 |
| 2023-12-15 | 26.19 | $26.26 | 465300 |
| 2023-12-14 | 26.19 | $26.38 | 682900 |
| 2023-12-13 | 26.16 | $25.99 | 458905 |
| 2023-12-12 | 26.21 | $25.69 | 4.8M |
| 2023-12-11 | 26.33 | $25.70 | 602845 |
| 2023-12-08 | 26.47 | $25.63 | 541349 |
| 2023-12-07 | 26.65 | $25.74 | 437900 |
| 2023-12-06 | 26.83 | $25.66 | 614100 |
| 2023-12-05 | 27.06 | $26.71 | 434800 |
| 2023-12-04 | 27.10 | $26.87 | 365429 |
| 2023-12-01 | 27.11 | $27.15 | 550607 |
| 2023-11-30 | 27.07 | $27.00 | 652945 |
| 2023-11-29 | 27.04 | $26.94 | 640700 |
| 2023-11-28 | 27.02 | $27.16 | 841219 |
| 2023-11-27 | 26.95 | $26.97 | 287600 |
| 2023-11-24 | 26.91 | $27.11 | 198300 |
| 2023-11-22 | 26.83 | $26.96 | 610300 |
| 2023-11-21 | 26.77 | $27.05 | 342243 |
| 2023-11-20 | 26.67 | $27.18 | 421616 |
| 2023-11-17 | 26.53 | $26.87 | 409138 |
| 2023-11-16 | 26.44 | $26.84 | 478600 |
| 2023-11-15 | 26.33 | $27.10 | 447435 |
| 2023-11-14 | 26.15 | $26.92 | 406600 |
| 2023-11-13 | 25.98 | $26.18 | 388700 |
| 2023-11-10 | 25.93 | $26.14 | 360949 |
| 2023-11-09 | 25.89 | $25.97 | 374800 |
| 2023-11-08 | 25.88 | $26.14 | 324400 |
| 2023-11-07 | 25.83 | $26.29 | 308914 |
| 2023-11-06 | 25.74 | $26.38 | 358314 |
| 2023-11-03 | 25.61 | $26.38 | 469115 |
| 2023-11-02 | 25.47 | $26.00 | 495800 |
| 2023-11-01 | 25.39 | $25.57 | 694700 |
| 2023-10-31 | 25.38 | $25.33 | 783424 |
| 2023-10-30 | 25.43 | $25.40 | 559500 |
| 2023-10-27 | 25.47 | $25.34 | 662300 |
| 2023-10-26 | 25.54 | $25.36 | 896121 |
| 2023-10-25 | 25.61 | $25.37 | 530821 |
| 2023-10-24 | 25.69 | $25.59 | 467807 |
| 2023-10-23 | 25.74 | $25.33 | 1.2M |
| 2023-10-20 | 25.85 | $25.41 | 1.2M |
| 2023-10-19 | 25.97 | $25.73 | 540334 |
| 2023-10-18 | 26.04 | $25.88 | 717626 |
| 2023-10-17 | 26.09 | $26.30 | 383800 |
| 2023-10-16 | 26.05 | $26.37 | 427738 |
| 2023-10-13 | 26.00 | $26.14 | 504214 |
| 2023-10-12 | 26.00 | $26.21 | 469500 |
| 2023-10-11 | 25.97 | $26.42 | 2.3M |
| 2023-10-10 | 25.90 | $26.33 | 627000 |
| 2023-10-09 | 25.84 | $25.92 | 351376 |
| 2023-10-06 | 25.86 | $25.97 | 653901 |
| 2023-10-05 | 25.87 | $25.61 | 511709 |
| 2023-10-04 | 25.96 | $25.49 | 898082 |
| 2023-10-03 | 26.09 | $25.60 | 1.1M |
| 2023-10-02 | 26.23 | $26.09 | 665714 |
| 2023-09-29 | 26.28 | $26.22 | 1.8M |
| 2023-09-28 | 26.31 | $26.17 | 628042 |
| 2023-09-27 | 26.36 | $26.07 | 760600 |
| 2023-09-26 | 26.44 | $26.05 | 638600 |
| 2023-09-25 | 26.54 | $26.39 | 522100 |
| 2023-09-22 | 26.58 | $26.57 | 710500 |
| 2023-09-21 | 26.59 | $26.26 | 598900 |
| 2023-09-20 | 26.67 | $26.69 | 207700 |
| 2023-09-19 | 26.67 | $26.69 | 451747 |
| 2023-09-18 | 26.67 | $26.73 | 428807 |
| 2023-09-15 | 26.66 | $26.79 | 547500 |
| 2023-09-14 | 26.65 | $26.93 | 266943 |
| 2023-09-13 | 26.59 | $26.66 | 322800 |
| 2023-09-12 | 26.59 | $26.66 | 359547 |
| 2023-09-11 | 26.59 | $26.75 | 423800 |
| 2023-09-08 | 26.57 | $26.54 | 301708 |
| 2023-09-07 | 26.59 | $26.47 | 512500 |
| 2023-09-06 | 26.63 | $26.76 | 359008 |
| 2023-09-05 | 26.61 | $26.81 | 390215 |
| 2023-09-01 | 26.59 | $26.87 | 411000 |
| 2023-08-31 | 26.54 | $26.57 | 536320 |
| 2023-08-30 | 26.56 | $26.93 | 474500 |
| 2023-08-29 | 26.50 | $27.04 | 393741 |
| 2023-08-28 | 26.41 | $26.71 | 541000 |
| 2023-08-25 | 26.37 | $26.43 | 697400 |
| 2023-08-24 | 26.40 | $26.43 | 627220 |
| 2023-08-23 | 26.42 | $26.61 | 458300 |
| 2023-08-22 | 26.42 | $26.16 | 577600 |
| 2023-08-21 | 26.51 | $26.10 | 795100 |
| 2023-08-18 | 26.63 | $26.13 | 1.5M |
| 2023-08-17 | 26.77 | $26.27 | 533435 |
| 2023-08-16 | 26.89 | $26.23 | 656300 |
| 2023-08-15 | 27.05 | $26.37 | 455400 |
| 2023-08-14 | 27.21 | $26.60 | 422100 |
| 2023-08-11 | 27.34 | $26.83 | 392205 |
| 2023-08-10 | 27.44 | $27.10 | 359904 |
| 2023-08-09 | 27.51 | $27.13 | 356900 |
| 2023-08-08 | 27.57 | $27.06 | 406703 |
| 2023-08-07 | 27.66 | $27.32 | 293605 |
| 2023-08-04 | 27.71 | $27.29 | 341800 |
| 2023-08-03 | 27.77 | $27.27 | 408800 |
| 2023-08-02 | 27.85 | $27.27 | 771129 |
| 2023-08-01 | 27.94 | $27.88 | 392700 |
| 2023-07-31 | 27.90 | $28.35 | 481800 |
| 2023-07-28 | 27.77 | $28.31 | 352255 |
| 2023-07-27 | 27.61 | $27.68 | 432600 |
| 2023-07-26 | 27.57 | $28.03 | 395142 |
| 2023-07-25 | 27.44 | $27.91 | 550200 |
| 2023-07-24 | 27.31 | $27.57 | 928900 |
| 2023-07-21 | 27.23 | $27.20 | 572000 |
| 2023-07-20 | 27.22 | $27.15 | 302500 |
| 2023-07-19 | 27.22 | $27.25 | 585502 |
| 2023-07-18 | 27.19 | $27.32 | 415542 |
| 2023-07-17 | 27.15 | $27.45 | 494720 |
| 2023-07-14 | 27.07 | $27.43 | 392400 |
| 2023-07-13 | 26.97 | $27.58 | 1.1M |
| 2023-07-12 | 26.84 | $27.24 | 1.8M |
| 2023-07-11 | 26.75 | $26.71 | 1.1M |
| 2023-07-10 | 26.75 | $26.54 | 350016 |
| 2023-07-07 | 26.80 | $26.59 | 511925 |
| 2023-07-06 | 26.84 | $26.31 | 978800 |
| 2023-07-05 | 26.95 | $26.85 | 376309 |
| 2023-07-03 | 26.96 | $27.09 | 361900 |
| 2023-06-30 | 26.92 | $26.77 | 341000 |
| 2023-06-29 | 26.94 | $26.59 | 470017 |
| 2023-06-28 | 27.00 | $26.69 | 827900 |
| 2023-06-27 | 27.05 | $26.82 | 1.3M |
| 2023-06-26 | 27.08 | $26.62 | 495000 |
| 2023-06-23 | 27.16 | $26.51 | 387104 |
| 2023-06-22 | 27.26 | $26.88 | 336528 |
| 2023-06-21 | 27.31 | $27.04 | 448100 |
| 2023-06-20 | 27.33 | $27.18 | 523100 |
| 2023-06-16 | 27.32 | $27.64 | 445067 |
| 2023-06-15 | 27.21 | $27.75 | 501930 |
| 2023-06-14 | 27.06 | $27.58 | 573600 |
| 2023-06-13 | 26.92 | $27.36 | 539539 |
| 2023-06-12 | 26.79 | $27.20 | 269217 |
| 2023-06-09 | 26.69 | $27.18 | 356214 |
| 2023-06-08 | 26.56 | $27.07 | 358000 |
| 2023-06-07 | 26.45 | $26.82 | 399531 |
| 2023-06-06 | 26.36 | $26.86 | 358105 |
| 2023-06-05 | 26.25 | $26.57 | 361990 |
| 2023-06-02 | 26.19 | $26.57 | 593200 |
| 2023-06-01 | 26.11 | $26.10 | 505100 |
| 2023-05-31 | 26.13 | $25.72 | 566700 |
| 2023-05-30 | 26.22 | $25.92 | 592728 |
| 2023-05-26 | 26.29 | $26.21 | 600200 |
| 2023-05-25 | 26.31 | $25.80 | 457749 |
| 2023-05-24 | 26.42 | $25.93 | 495700 |
| 2023-05-23 | 26.52 | $26.10 | 496000 |
| 2023-05-22 | 26.59 | $26.49 | 327200 |
| 2023-05-19 | 26.60 | $26.44 | 340342 |
| 2023-05-18 | 26.62 | $26.49 | 356019 |
| 2023-05-17 | 26.63 | $26.53 | 329200 |
| 2023-05-16 | 26.63 | $26.52 | 302119 |
| 2023-05-15 | 26.64 | $26.74 | 424100 |
| 2023-05-12 | 26.60 | $26.34 | 315338 |
| 2023-05-11 | 26.63 | $26.59 | 425700 |
| 2023-05-10 | 26.62 | $26.76 | 390509 |
| 2023-05-09 | 26.56 | $26.87 | 328100 |
| 2023-05-08 | 26.48 | $26.95 | 343538 |
| 2023-05-05 | 26.36 | $26.71 | 243133 |
| 2023-05-04 | 26.27 | $26.38 | 439415 |
| 2023-05-03 | 26.24 | $26.02 | 474300 |
| 2023-05-02 | 26.28 | $26.05 | 777636 |
| 2023-05-01 | 26.32 | $26.31 | 438335 |
| 2023-04-28 | 26.31 | $26.39 | 359843 |
| 2023-04-27 | 26.27 | $26.27 | 475000 |
| 2023-04-26 | 26.26 | $25.93 | 474800 |
| 2023-04-25 | 26.32 | $25.81 | 497000 |
| 2023-04-24 | 26.41 | $26.17 | 575500 |
| 2023-04-21 | 26.44 | $26.15 | 578310 |
| 2023-04-20 | 26.48 | $26.30 | 328431 |
| 2023-04-19 | 26.49 | $26.37 | 339800 |
| 2023-04-18 | 26.49 | $26.69 | 453800 |
| 2023-04-17 | 26.42 | $26.71 | 809800 |
| 2023-04-14 | 26.33 | $26.55 | 397147 |
| 2023-04-13 | 26.26 | $26.65 | 324000 |
| 2023-04-12 | 26.15 | $26.40 | 475500 |
| 2023-04-11 | 26.08 | $26.43 | 515800 |
| 2023-04-10 | 25.99 | $26.16 | 414815 |
| 2023-04-06 | 25.94 | $26.12 | 375601 |
| 2023-04-05 | 25.89 | $26.02 | 274505 |
| 2023-04-04 | 25.86 | $26.22 | 358520 |
| 2023-04-03 | 25.78 | $26.17 | 538943 |
| 2023-03-31 | 25.69 | $26.05 | 472907 |
| 2023-03-30 | 25.62 | $26.15 | 615937 |
| 2023-03-29 | 25.51 | $25.90 | 861714 |
| 2023-03-28 | 25.44 | $25.81 | 468600 |
| 2023-03-27 | 25.38 | $25.51 | 536300 |
| 2023-03-24 | 25.38 | $25.61 | 421700 |
| 2023-03-23 | 25.35 | $25.74 | 906100 |
| 2023-03-22 | 25.29 | $25.51 | 399323 |
| 2023-03-21 | 25.27 | $25.36 | 325517 |
| 2023-03-20 | 25.29 | $25.27 | 575700 |
| 2023-03-17 | 25.32 | $25.26 | 436000 |
| 2023-03-16 | 25.37 | $25.27 | 840540 |
| 2023-03-15 | 25.42 | $25.00 | 703400 |
| 2023-03-14 | 25.54 | $25.30 | 336800 |
| 2023-03-13 | 25.61 | $25.33 | 611177 |
| 2023-03-10 | 25.69 | $25.37 | 538743 |
| 2023-03-09 | 25.78 | $25.49 | 529191 |
| 2023-03-08 | 25.86 | $25.99 | 285449 |
| 2023-03-07 | 25.84 | $25.86 | 656041 |
| 2023-03-06 | 25.85 | $26.14 | 925600 |
| 2023-03-03 | 25.81 | $26.11 | 461217 |
| 2023-03-02 | 25.76 | $25.90 | 443311 |
| 2023-03-01 | 25.75 | $25.79 | 594325 |
| 2023-02-28 | 25.77 | $25.25 | 556100 |
| 2023-02-27 | 25.90 | $25.48 | 394900 |
| 2023-02-24 | 26.00 | $25.37 | 846800 |
| 2023-02-23 | 26.15 | $25.88 | 487900 |
| 2023-02-22 | 26.21 | $25.80 | 543137 |
| 2023-02-21 | 26.30 | $25.90 | 509401 |
| 2023-02-17 | 26.38 | $26.07 | 838000 |
| 2023-02-16 | 26.44 | $26.19 | 465100 |
| 2023-02-15 | 26.48 | $26.19 | 444800 |
| 2023-02-14 | 26.53 | $26.26 | 586200 |
| 2023-02-13 | 26.57 | $26.31 | 357300 |
| 2023-02-10 | 26.61 | $26.09 | 453149 |
| 2023-02-09 | 26.70 | $26.20 | 774000 |
| 2023-02-08 | 26.77 | $26.15 | 665803 |
| 2023-02-07 | 26.87 | $26.17 | 495200 |
| 2023-02-06 | 26.98 | $26.18 | 563912 |
| 2023-02-03 | 27.10 | $26.35 | 415137 |
| 2023-02-02 | 27.20 | $26.81 | 755712 |
| 2023-02-01 | 27.22 | $27.08 | 590700 |
| 2023-01-31 | 27.18 | $26.84 | 905900 |
| 2023-01-30 | 27.18 | $26.82 | 488600 |
| 2023-01-27 | 27.18 | $27.22 | 376800 |
| 2023-01-26 | 27.10 | $27.41 | 447011 |
| 2023-01-25 | 26.95 | $27.23 | 535000 |
| 2023-01-24 | 26.82 | $27.18 | 343823 |
| 2023-01-23 | 26.67 | $27.12 | 659900 |
| 2023-01-20 | 26.51 | $26.95 | 304633 |
| 2023-01-19 | 26.36 | $26.60 | 487900 |
| 2023-01-18 | 26.25 | $26.43 | 529601 |
| 2023-01-17 | 26.15 | $26.56 | 617100 |
| 2023-01-13 | 26.02 | $26.62 | 630400 |
| 2023-01-12 | 25.84 | $26.47 | 1.0M |
| 2023-01-11 | 25.67 | $26.30 | 562700 |
| 2023-01-10 | 25.50 | $26.12 | 397200 |
| 2023-01-09 | 25.34 | $25.96 | 591200 |
| 2023-01-06 | 25.19 | $25.88 | 635531 |
| 2023-01-05 | 25.03 | $25.40 | 795238 |
| 2023-01-04 | 24.94 | $25.51 | 746321 |
| 2023-01-03 | 24.82 | $24.92 | 631338 |
| 2022-12-30 | 24.80 | $24.78 | 732020 |
| 2022-12-29 | 24.81 | $25.01 | 619400 |
| 2022-12-28 | 24.77 | $24.67 | 780400 |
| 2022-12-27 | 24.80 | $24.99 | 713533 |
| 2022-12-23 | 24.77 | $24.67 | 819100 |
| 2022-12-22 | 24.80 | $24.57 | 572700 |
| 2022-12-21 | 24.85 | $24.75 | 789322 |
| 2022-12-20 | 24.88 | $24.52 | 1.0M |
| 2022-12-19 | 24.96 | $24.54 | 785300 |
| 2022-12-16 | 25.05 | $24.51 | 1.8M |
| 2022-12-15 | 25.16 | $24.45 | 1.3M |
| 2022-12-14 | 25.29 | $24.86 | 929717 |
| 2022-12-13 | 25.37 | $24.88 | 1.8M |
| 2022-12-12 | 25.44 | $24.77 | 642500 |
| 2022-12-09 | 25.56 | $24.77 | 563831 |
| 2022-12-08 | 25.69 | $24.84 | 725300 |
| 2022-12-07 | 25.82 | $24.71 | 527000 |
| 2022-12-06 | 26.00 | $25.97 | 438400 |
| 2022-12-05 | 25.93 | $25.97 | 557300 |
| 2022-12-02 | 25.86 | $26.20 | 573537 |
| 2022-12-01 | 25.72 | $26.13 | 429708 |
| 2022-11-30 | 25.57 | $26.37 | 509900 |
| 2022-11-29 | 25.35 | $25.74 | 463325 |
| 2022-11-28 | 25.21 | $25.23 | 547440 |
| 2022-11-25 | 25.16 | $25.44 | 189900 |
| 2022-11-23 | 25.06 | $25.34 | 355307 |
| 2022-11-22 | 24.96 | $25.05 | 566132 |
| 2022-11-21 | 24.90 | $24.91 | 973800 |
| 2022-11-18 | 24.86 | $25.01 | 753600 |
| 2022-11-17 | 24.79 | $25.22 | 750839 |
| 2022-11-16 | 24.67 | $25.15 | 776938 |
| 2022-11-15 | 24.53 | $25.55 | 967048 |
| 2022-11-14 | 24.29 | $25.18 | 711500 |
| 2022-11-11 | 24.09 | $25.12 | 441100 |
| 2022-11-10 | 23.87 | $24.59 | 668029 |
| 2022-11-09 | 23.72 | $24.05 | 491200 |
| 2022-11-08 | 23.67 | $24.40 | 585700 |
| 2022-11-07 | 23.53 | $24.25 | 685540 |
| 2022-11-04 | 23.40 | $24.32 | 1.1M |
| 2022-11-03 | 23.24 | $23.39 | 966800 |
| 2022-11-02 | 23.26 | $23.29 | 1.1M |
| 2022-11-01 | 23.30 | $23.51 | 852700 |
| 2022-10-31 | 23.30 | $23.19 | 2.2M |
| 2022-10-28 | 23.37 | $23.44 | 3.1M |
| 2022-10-27 | 23.40 | $23.54 | 2.2M |
| 2022-10-26 | 23.42 | $23.61 | 713227 |
| 2022-10-25 | 23.43 | $23.50 | 4.8M |
| 2022-10-24 | 23.47 | $23.34 | 4.2M |
| 2022-10-21 | 23.55 | $24.25 | 485100 |
| 2022-10-20 | 23.45 | $23.77 | 1.5M |
| 2022-10-19 | 23.45 | $23.58 | 807500 |
| 2022-10-18 | 23.48 | $23.78 | 972500 |
| 2022-10-17 | 23.48 | $23.77 | 1.1M |
| 2022-10-14 | 23.49 | $23.20 | 585329 |
| 2022-10-13 | 23.62 | $23.62 | 1.4M |
| 2022-10-12 | 23.69 | $23.44 | 1.3M |
| 2022-10-11 | 23.80 | $23.50 | 1.2M |
| 2022-10-10 | 23.93 | $23.84 | 1.1M |
| 2022-10-07 | 24.01 | $24.04 | 640500 |
| 2022-10-06 | 24.07 | $24.46 | 728140 |
| 2022-10-05 | 24.05 | $24.63 | 1.0M |
| 2022-10-04 | 23.99 | $24.56 | 858100 |
| 2022-10-03 | 23.94 | $24.01 | 1.9M |
| 2022-09-30 | 24.00 | $23.44 | 1.2M |
| 2022-09-29 | 24.20 | $23.43 | 3.0M |
| 2022-09-28 | 24.43 | $23.89 | 3.4M |
| 2022-09-27 | 24.61 | $23.82 | 2.6M |
| 2022-09-26 | 24.83 | $23.90 | 5.0M |
| 2022-09-23 | 25.08 | $24.37 | 4.6M |
| 2022-09-22 | 25.26 | $24.91 | 1.6M |
| 2022-09-21 | 25.37 | $24.87 | 2.0M |
| 2022-09-20 | 25.50 | $25.20 | 502709 |
| 2022-09-19 | 25.58 | $25.33 | 2.0M |
| 2022-09-16 | 25.66 | $25.18 | 1.0M |
| 2022-09-15 | 25.77 | $25.43 | 517123 |
| 2022-09-14 | 25.85 | $25.63 | 718927 |
| 2022-09-13 | 25.90 | $25.55 | 572000 |
| 2022-09-12 | 25.98 | $26.37 | 836700 |
| 2022-09-09 | 25.90 | $26.05 | 723641 |
| 2022-09-08 | 25.87 | $25.60 | 4.8M |
| 2022-09-07 | 25.94 | $25.69 | 675625 |
| 2022-09-06 | 25.99 | $25.58 | 563505 |
| 2022-09-02 | 26.08 | $25.66 | 548600 |
| 2022-09-01 | 26.16 | $25.77 | 552100 |
| 2022-08-31 | 26.23 | $25.85 | 723100 |
| 2022-08-30 | 26.30 | $25.84 | 1.3M |
| 2022-08-29 | 26.38 | $26.28 | 547847 |
| 2022-08-26 | 26.38 | $26.33 | 778837 |
| 2022-08-25 | 26.36 | $26.61 | 640487 |
| 2022-08-24 | 26.28 | $26.20 | 987100 |
| 2022-08-23 | 26.28 | $26.21 | 578000 |
| 2022-08-22 | 26.27 | $26.03 | 728000 |
| 2022-08-19 | 26.30 | $26.09 | 494220 |
| 2022-08-18 | 26.32 | $26.36 | 491947 |
| 2022-08-17 | 26.28 | $26.54 | 816000 |
| 2022-08-16 | 26.20 | $26.57 | 621509 |
| 2022-08-15 | 26.09 | $26.48 | 886744 |
| 2022-08-12 | 25.99 | $26.69 | 508200 |
| 2022-08-11 | 25.83 | $26.37 | 845700 |
| 2022-08-10 | 25.70 | $26.29 | 683200 |
| 2022-08-09 | 25.58 | $25.96 | 903037 |
| 2022-08-08 | 25.50 | $25.94 | 1.1M |
| 2022-08-05 | 25.42 | $25.77 | 695000 |
| 2022-08-04 | 25.35 | $25.68 | 584218 |
| 2022-08-03 | 25.30 | $25.49 | 929907 |
| 2022-08-02 | 25.28 | $25.38 | 1.1M |
| 2022-08-01 | 25.28 | $25.60 | 986000 |
| 2022-07-29 | 25.24 | $25.81 | 629100 |
| 2022-07-28 | 25.15 | $25.80 | 646300 |
| 2022-07-27 | 25.04 | $25.69 | 627805 |
| 2022-07-26 | 24.95 | $25.29 | 638800 |
| 2022-07-25 | 24.92 | $25.40 | 630820 |
| 2022-07-22 | 24.87 | $25.15 | 1.1M |
| 2022-07-21 | 24.87 | $25.29 | 646400 |
| 2022-07-20 | 24.84 | $25.13 | 921232 |
| 2022-07-19 | 24.85 | $25.24 | 517726 |
| 2022-07-18 | 24.83 | $24.94 | 1.5M |
| 2022-07-15 | 24.88 | $24.73 | 1.1M |
| 2022-07-14 | 24.98 | $24.57 | 3.3M |
| 2022-07-13 | 25.14 | $24.89 | 1.4M |
| 2022-07-12 | 25.26 | $25.04 | 1.1M |
| 2022-07-11 | 25.37 | $25.12 | 2.8M |
| 2022-07-08 | 25.49 | $25.61 | 831988 |
| 2022-07-07 | 25.52 | $25.64 | 780000 |
| 2022-07-06 | 25.56 | $25.14 | 1.2M |
| 2022-07-05 | 25.71 | $25.36 | 2.3M |
| 2022-07-01 | 25.84 | $25.75 | 943100 |
| 2022-06-30 | 25.91 | $25.93 | 997949 |
| 2022-06-29 | 25.95 | $26.09 | 955806 |
| 2022-06-28 | 25.98 | $26.11 | 1.0M |
| 2022-06-27 | 26.00 | $26.17 | 1.4M |
| 2022-06-24 | 26.02 | $26.09 | 1.5M |
| 2022-06-23 | 26.07 | $25.60 | 2.7M |
| 2022-06-22 | 26.23 | $25.56 | 2.3M |
| 2022-06-21 | 26.42 | $26.20 | 2.4M |
| 2022-06-17 | 26.51 | $25.83 | 967419 |
| 2022-06-16 | 26.70 | $25.91 | 2.7M |
| 2022-06-15 | 26.90 | $26.67 | 1.2M |
| 2022-06-14 | 26.97 | $26.28 | 1.5M |
| 2022-06-13 | 27.14 | $26.12 | 5.0M |
| 2022-06-10 | 27.37 | $26.82 | 2.2M |
| 2022-06-09 | 27.50 | $27.19 | 670716 |
| 2022-06-08 | 27.56 | $27.59 | 644100 |
| 2022-06-07 | 27.55 | $27.76 | 872704 |
| 2022-06-06 | 27.50 | $27.73 | 737600 |
| 2022-06-03 | 27.45 | $27.78 | 601000 |
| 2022-06-02 | 27.38 | $28.05 | 768200 |
| 2022-06-01 | 27.25 | $27.78 | 913929 |
| 2022-05-31 | 27.15 | $27.92 | 1.4M |
| 2022-05-27 | 27.00 | $27.75 | 1.2M |
| 2022-05-26 | 26.87 | $27.55 | 942424 |
| 2022-05-25 | 26.76 | $27.23 | 910320 |
| 2022-05-24 | 26.71 | $27.15 | 1.4M |
| 2022-05-23 | 26.66 | $27.42 | 1.4M |
| 2022-05-20 | 26.55 | $27.12 | 1.5M |
| 2022-05-19 | 26.49 | $26.94 | 1.3M |
| 2022-05-18 | 26.47 | $26.58 | 852400 |
| 2022-05-17 | 26.52 | $27.11 | 904934 |
| 2022-05-16 | 26.46 | $26.65 | 1.2M |
| 2022-05-13 | 26.51 | $26.58 | 1.4M |
| 2022-05-12 | 26.57 | $26.12 | 2.0M |
| 2022-05-11 | 26.75 | $26.26 | 1.4M |
| 2022-05-10 | 26.93 | $26.37 | 1.4M |
| 2022-05-09 | 27.12 | $26.35 | 3.0M |
| 2022-05-06 | 27.35 | $26.98 | 2.5M |
| 2022-05-05 | 27.48 | $27.19 | 1.4M |
| 2022-05-04 | 27.60 | $28.08 | 1.8M |
| 2022-05-03 | 27.55 | $27.71 | 1.6M |
| 2022-05-02 | 27.57 | $27.41 | 2.0M |
| 2022-04-29 | 27.66 | $27.58 | 3.0M |
| 2022-04-28 | 27.74 | $27.71 | 4.6M |
| 2022-04-27 | 27.80 | $27.27 | 5.9M |
| 2022-04-26 | 27.96 | $26.96 | 3.0M |
| 2022-04-25 | 28.22 | $27.53 | 4.0M |
| 2022-04-22 | 28.41 | $27.79 | 1.8M |
| 2022-04-21 | 28.56 | $28.11 | 2.0M |
| 2022-04-20 | 28.68 | $28.55 | 1.8M |
| 2022-04-19 | 28.73 | $28.58 | 1.7M |
| 2022-04-18 | 28.78 | $28.75 | 1.3M |
| 2022-04-14 | 28.80 | $28.74 | 1.0M |
| 2022-04-13 | 28.83 | $28.96 | 733940 |
| 2022-04-12 | 28.81 | $28.71 | 795018 |
| 2022-04-11 | 28.85 | $28.89 | 1.3M |
| 2022-04-08 | 28.85 | $29.14 | 523628 |
| 2022-04-07 | 28.81 | $29.00 | 851700 |
| 2022-04-06 | 28.78 | $29.13 | 613447 |
| 2022-04-05 | 28.73 | $29.23 | 428108 |
| 2022-04-04 | 28.65 | $29.71 | 508529 |
| 2022-04-01 | 28.46 | $29.39 | 737725 |
| 2022-03-31 | 28.30 | $28.95 | 1.1M |
| 2022-03-30 | 28.22 | $29.09 | 620812 |
| 2022-03-29 | 28.09 | $29.08 | 1.3M |
| 2022-03-28 | 27.95 | $28.80 | 1.4M |
| 2022-03-25 | 27.85 | $28.88 | 687200 |
| 2022-03-24 | 27.72 | $28.85 | 969523 |
| 2022-03-23 | 27.59 | $28.69 | 976900 |
| 2022-03-22 | 27.47 | $28.56 | 658100 |
| 2022-03-21 | 27.36 | $28.20 | 1.2M |
| 2022-03-18 | 27.32 | $28.42 | 830700 |
| 2022-03-17 | 27.24 | $28.08 | 1.3M |
| 2022-03-16 | 27.22 | $27.99 | 950800 |
| 2022-03-15 | 27.22 | $26.69 | 1.4M |
| 2022-03-14 | 27.51 | $26.89 | 1.1M |
| 2022-03-11 | 27.81 | $27.25 | 1.1M |
| 2022-03-10 | 28.09 | $27.59 | 1.9M |
| 2022-03-09 | 28.35 | $27.70 | 878200 |
| 2022-03-08 | 28.64 | $27.20 | 2.5M |
| 2022-03-07 | 29.09 | $27.10 | 2.7M |
| 2022-03-04 | 29.64 | $28.06 | 2.6M |
| 2022-03-03 | 30.08 | $28.40 | 3.0M |
| 2022-03-02 | 30.53 | $28.79 | 4.1M |
| 2022-03-01 | 30.96 | $28.78 | 7.8M |
| 2022-02-28 | 31.47 | $29.85 | 3.1M |
| 2022-02-25 | 31.84 | $30.76 | 2.2M |
| 2022-02-24 | 32.08 | $30.12 | 7.2M |
| 2022-02-23 | 32.49 | $31.43 | 1.5M |
| 2022-02-22 | 32.68 | $31.96 | 1.8M |
| 2022-02-18 | 32.80 | $32.44 | 800500 |
| 2022-02-17 | 32.83 | $32.68 | 831009 |
| 2022-02-16 | 32.81 | $33.20 | 730200 |
| 2022-02-15 | 32.68 | $32.89 | 736746 |
| 2022-02-14 | 32.59 | $32.40 | 1.3M |
| 2022-02-11 | 32.59 | $32.59 | 1.9M |
| 2022-02-10 | 32.54 | $32.93 | 1.7M |
| 2022-02-09 | 32.42 | $33.03 | 631735 |
| 2022-02-08 | 32.25 | $32.70 | 999515 |
| 2022-02-07 | 32.12 | $32.34 | 747851 |
| 2022-02-04 | 32.04 | $32.13 | 800100 |
| 2022-02-03 | 32.00 | $32.08 | 928700 |
| 2022-02-02 | 31.95 | $32.32 | 779500 |
| 2022-02-01 | 31.85 | $32.34 | 1.4M |
| 2022-01-31 | 31.73 | $32.21 | 1.6M |
| 2022-01-28 | 31.61 | $31.50 | 1.2M |
| 2022-01-27 | 31.62 | $31.43 | 1.5M |
| 2022-01-26 | 31.65 | $31.25 | 2.3M |
| 2022-01-25 | 31.72 | $31.48 | 2.2M |
| 2022-01-24 | 31.76 | $31.25 | 2.6M |
| 2022-01-21 | 31.84 | $31.70 | 1.4M |
| 2022-01-20 | 31.85 | $31.99 | 866647 |
| 2022-01-19 | 31.79 | $32.04 | 1.1M |
| 2022-01-18 | 31.71 | $31.58 | 1.2M |
| 2022-01-14 | 31.71 | $32.18 | 1.1M |
| 2022-01-13 | 31.59 | $32.17 | 987100 |
| 2022-01-12 | 31.45 | $32.40 | 1.5M |
| 2022-01-11 | 31.23 | $32.03 | 1.6M |
| 2022-01-10 | 31.06 | $31.51 | 1.2M |
| 2022-01-07 | 30.97 | $31.44 | 739412 |
| 2022-01-06 | 30.89 | $31.09 | 1.5M |
| 2022-01-05 | 30.86 | $30.97 | 1.4M |
| 2022-01-04 | 30.85 | $31.31 | 974603 |
| 2022-01-03 | 30.78 | $31.29 | 1.1M |
| 2021-12-31 | 30.70 | $30.99 | 795500 |
| 2021-12-30 | 30.67 | $31.11 | 679505 |
| 2021-12-29 | 30.61 | $30.96 | 673200 |
| 2021-12-28 | 30.57 | $31.11 | 488900 |
| 2021-12-27 | 30.50 | $31.17 | 593547 |
| 2021-12-23 | 30.41 | $30.93 | 583825 |
| 2021-12-22 | 30.35 | $30.71 | 700700 |
| 2021-12-21 | 30.34 | $30.50 | 917500 |
| 2021-12-20 | 30.37 | $30.22 | 1.7M |
| 2021-12-17 | 30.47 | $30.42 | 962400 |
| 2021-12-16 | 30.55 | $30.64 | 983949 |
| 2021-12-15 | 30.59 | $30.39 | 1.5M |
| 2021-12-14 | 30.70 | $30.30 | 3.7M |
| 2021-12-13 | 30.85 | $30.22 | 2.3M |
| 2021-12-10 | 31.05 | $30.83 | 613003 |
| 2021-12-09 | 31.14 | $30.79 | 525226 |
| 2021-12-08 | 31.27 | $30.92 | 655248 |
| 2021-12-07 | 31.39 | $32.00 | 597407 |
| 2021-12-06 | 31.30 | $31.60 | 1.1M |
| 2021-12-03 | 31.29 | $31.52 | 840632 |
| 2021-12-02 | 31.30 | $31.64 | 1.2M |
| 2021-12-01 | 31.28 | $30.98 | 1.9M |
| 2021-11-30 | 31.40 | $30.79 | 1.2M |
| 2021-11-29 | 31.58 | $30.82 | 1.5M |
| 2021-11-26 | 31.79 | $30.66 | 1.9M |
| 2021-11-24 | 32.07 | $31.78 | 575807 |
| 2021-11-23 | 32.16 | $31.85 | 831600 |
| 2021-11-22 | 32.25 | $31.54 | 624719 |
| 2021-11-19 | 32.42 | $31.91 | 480000 |
| 2021-11-18 | 32.54 | $32.19 | 799700 |
| 2021-11-17 | 32.63 | $32.44 | 443738 |
| 2021-11-16 | 32.67 | $32.50 | 726965 |
| 2021-11-15 | 32.71 | $32.70 | 695300 |
| 2021-11-12 | 32.71 | $32.71 | 417016 |
| 2021-11-11 | 32.71 | $32.87 | 592900 |
| 2021-11-10 | 32.67 | $32.49 | 694217 |
| 2021-11-09 | 32.71 | $32.71 | 481407 |
| 2021-11-08 | 32.71 | $32.82 | 425800 |
| 2021-11-05 | 32.69 | $32.50 | 519011 |
| 2021-11-04 | 32.73 | $32.31 | 913400 |
| 2021-11-03 | 32.81 | $32.48 | 689600 |
| 2021-11-02 | 32.88 | $32.31 | 778441 |
| 2021-11-01 | 32.98 | $32.60 | 790100 |
| 2021-10-29 | 33.05 | $32.34 | 649216 |
| 2021-10-28 | 33.18 | $32.79 | 436900 |
| 2021-10-27 | 33.23 | $32.86 | 782000 |
| 2021-10-26 | 33.28 | $33.16 | 577301 |
| 2021-10-25 | 33.27 | $33.30 | 882214 |
| 2021-10-22 | 33.22 | $33.00 | 889700 |
| 2021-10-21 | 33.23 | $33.06 | 886100 |
| 2021-10-20 | 33.23 | $33.49 | 515634 |
| 2021-10-19 | 33.14 | $33.40 | 695507 |
| 2021-10-18 | 33.04 | $33.29 | 530000 |
| 2021-10-15 | 32.95 | $33.41 | 604836 |
| 2021-10-14 | 32.82 | $33.06 | 604200 |
| 2021-10-13 | 32.75 | $33.01 | 935100 |
| 2021-10-12 | 32.66 | $32.79 | 651627 |
| 2021-10-11 | 32.62 | $32.82 | 475400 |
| 2021-10-08 | 32.55 | $32.82 | 888330 |
| 2021-10-07 | 32.48 | $32.76 | 1.4M |
| 2021-10-06 | 32.40 | $32.55 | 912902 |
| 2021-10-05 | 32.36 | $32.60 | 506000 |
| 2021-10-04 | 32.29 | $32.19 | 1.0M |
| 2021-10-01 | 32.31 | $32.41 | 955600 |
| 2021-09-30 | 32.27 | $32.23 | 1.1M |
| 2021-09-29 | 32.28 | $32.12 | 933900 |
| 2021-09-28 | 32.30 | $32.19 | 782100 |
| 2021-09-27 | 32.31 | $32.38 | 1.5M |
| 2021-09-24 | 32.28 | $32.14 | 750126 |
| 2021-09-23 | 32.30 | $32.43 | 743100 |
| 2021-09-22 | 32.27 | $32.11 | 867245 |
| 2021-09-21 | 32.29 | $31.60 | 801640 |
| 2021-09-20 | 32.42 | $31.30 | 1.3M |
| 2021-09-17 | 32.63 | $32.11 | 1.1M |
| 2021-09-16 | 32.71 | $32.54 | 586624 |
| 2021-09-15 | 32.71 | $32.89 | 481900 |
| 2021-09-14 | 32.63 | $32.69 | 676609 |
| 2021-09-13 | 32.58 | $32.92 | 500900 |
| 2021-09-10 | 32.47 | $32.53 | 758838 |
| 2021-09-09 | 32.42 | $32.48 | 1.3M |
| 2021-09-08 | 32.37 | $32.36 | 454836 |
| 2021-09-07 | 32.34 | $32.78 | 475726 |
| 2021-09-03 | 32.22 | $32.78 | 469600 |
| 2021-09-02 | 32.07 | $32.55 | 379100 |
| 2021-09-01 | 31.95 | $32.65 | 719200 |
| 2021-08-31 | 31.78 | $32.45 | 642100 |
| 2021-08-30 | 31.63 | $32.20 | 482416 |
| 2021-08-27 | 31.51 | $32.10 | 477632 |
| 2021-08-26 | 31.40 | $31.50 | 685800 |
| 2021-08-25 | 31.39 | $31.77 | 786802 |
| 2021-08-24 | 31.32 | $31.66 | 715125 |
| 2021-08-23 | 31.26 | $31.31 | 1.2M |
| 2021-08-20 | 31.27 | $30.86 | 1.2M |
| 2021-08-19 | 31.38 | $30.89 | 662212 |
| 2021-08-18 | 31.50 | $31.37 | 684857 |
| 2021-08-17 | 31.54 | $31.46 | 1.0M |
| 2021-08-16 | 31.57 | $31.80 | 1.1M |
| 2021-08-13 | 31.52 | $31.81 | 465943 |
| 2021-08-12 | 31.48 | $31.77 | 460500 |
| 2021-08-11 | 31.43 | $31.88 | 666000 |
| 2021-08-10 | 31.35 | $31.56 | 528000 |
| 2021-08-09 | 31.33 | $31.53 | 681525 |
| 2021-08-06 | 31.31 | $31.49 | 360036 |
| 2021-08-05 | 31.30 | $31.70 | 487112 |
| 2021-08-04 | 31.25 | $31.60 | 578300 |
| 2021-08-03 | 31.21 | $31.76 | 710346 |
| 2021-08-02 | 31.13 | $31.49 | 765435 |
| 2021-07-30 | 31.10 | $31.27 | 907308 |
| 2021-07-29 | 31.11 | $31.57 | 596000 |
| 2021-07-28 | 31.07 | $31.41 | 1.2M |
| 2021-07-27 | 31.05 | $30.91 | 1.3M |
| 2021-07-26 | 31.13 | $31.15 | 814433 |
| 2021-07-23 | 31.19 | $31.21 | 462700 |
| 2021-07-22 | 31.24 | $31.38 | 469906 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.19
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.31
Average
30.37
Maximum
41.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.19 | $40.28 | 690547 |
| 2026-07-17 | 40.16 | $40.12 | 888302 |
| 2026-07-16 | 40.18 | $40.38 | 850738 |
| 2026-07-15 | 40.11 | $40.67 | 597820 |
| 2026-07-14 | 39.94 | $40.44 | 1.1M |
| 2026-07-13 | 39.81 | $40.13 | 1.3M |
| 2026-07-10 | 39.75 | $40.53 | 397400 |
| 2026-07-09 | 39.55 | $40.17 | 605856 |
| 2026-07-08 | 39.43 | $39.91 | 874231 |
| 2026-07-07 | 39.37 | $39.42 | 470417 |
| 2026-07-06 | 39.47 | $40.12 | 732342 |
| 2026-07-02 | 39.36 | $39.42 | 952329 |
| 2026-07-01 | 39.47 | $39.40 | 1.2M |
| 2026-06-30 | 39.61 | $39.68 | 808400 |
| 2026-06-29 | 39.71 | $39.58 | 909982 |
| 2026-06-26 | 39.86 | $39.28 | 557300 |
| 2026-06-25 | 40.15 | $39.50 | 702075 |
| 2026-06-24 | 40.43 | $39.68 | 1.4M |
| 2026-06-23 | 40.73 | $40.23 | 681300 |
| 2026-06-22 | 40.91 | $41.26 | 741568 |
| 2026-06-18 | 40.82 | $40.94 | 516100 |
| 2026-06-17 | 40.80 | $40.65 | 1.4M |
| 2026-06-16 | 40.86 | $41.11 | 495700 |
| 2026-06-15 | 40.80 | $41.57 | 846000 |
| 2026-06-12 | 40.58 | $41.00 | 694823 |
| 2026-06-11 | 40.50 | $40.73 | 719638 |
| 2026-06-10 | 40.48 | $39.79 | 899000 |
| 2026-06-09 | 40.76 | $40.15 | 1.8M |
| 2026-06-08 | 40.99 | $40.22 | 944338 |
| 2026-06-05 | 41.24 | $40.04 | 731300 |
| 2026-06-04 | 41.60 | $41.51 | 728234 |
| 2026-06-03 | 41.58 | $41.67 | 701360 |
| 2026-06-02 | 41.49 | $42.35 | 872533 |
| 2026-06-01 | 41.16 | $41.67 | 1.1M |
| 2026-05-29 | 40.97 | $41.12 | 1.2M |
| 2026-05-28 | 40.91 | $41.07 | 671700 |
| 2026-05-27 | 40.86 | $41.13 | 751960 |
| 2026-05-26 | 40.77 | $41.28 | 1.5M |
| 2026-05-22 | 40.61 | $40.57 | 591800 |
| 2026-05-21 | 40.64 | $40.42 | 666938 |
| 2026-05-20 | 40.72 | $40.38 | 675820 |
| 2026-05-19 | 40.84 | $40.02 | 568200 |
| 2026-05-18 | 41.09 | $40.35 | 733075 |
| 2026-05-15 | 41.29 | $40.19 | 654800 |
| 2026-05-14 | 41.57 | $41.15 | 523217 |
| 2026-05-13 | 41.60 | $41.35 | 741600 |
| 2026-05-12 | 41.57 | $41.11 | 1.0M |
| 2026-05-11 | 41.59 | $41.61 | 741716 |
| 2026-05-08 | 41.46 | $41.56 | 926143 |
| 2026-05-07 | 41.30 | $41.18 | 1.5M |
| 2026-05-06 | 41.21 | $41.74 | 661743 |
| 2026-05-05 | 40.92 | $40.94 | 755700 |
| 2026-05-04 | 40.81 | $40.42 | 992139 |
| 2026-05-01 | 40.83 | $40.66 | 720072 |
| 2026-04-30 | 40.77 | $40.70 | 549428 |
| 2026-04-29 | 40.67 | $40.05 | 1.1M |
| 2026-04-28 | 40.75 | $40.25 | 1.2M |
| 2026-04-27 | 40.77 | $40.24 | 484321 |
| 2026-04-24 | 40.79 | $40.48 | 638510 |
| 2026-04-23 | 40.73 | $40.02 | 859500 |
| 2026-04-22 | 40.79 | $40.52 | 610800 |
| 2026-04-21 | 40.69 | $40.19 | 949979 |
| 2026-04-20 | 40.66 | $40.64 | 1.1M |
| 2026-04-17 | 40.46 | $40.77 | 701331 |
| 2026-04-16 | 40.17 | $40.41 | 528450 |
| 2026-04-15 | 39.92 | $40.33 | 1.3M |
| 2026-04-14 | 39.63 | $40.44 | 693330 |
| 2026-04-13 | 39.23 | $40.07 | 1.0M |
| 2026-04-10 | 38.85 | $39.67 | 1.7M |
| 2026-04-09 | 38.52 | $39.49 | 726471 |
| 2026-04-08 | 38.16 | $39.38 | 1.1M |
| 2026-04-07 | 37.76 | $38.24 | 992056 |
| 2026-04-06 | 37.64 | $38.26 | 1.2M |
| 2026-04-02 | 37.49 | $38.15 | 1.1M |
| 2026-04-01 | 37.35 | $38.14 | 1.3M |
| 2026-03-31 | 37.19 | $38.26 | 1.3M |
| 2026-03-30 | 36.96 | $37.25 | 1.2M |
| 2026-03-27 | 37.01 | $37.15 | 1.1M |
| 2026-03-26 | 37.12 | $37.23 | 820500 |
| 2026-03-25 | 37.23 | $38.01 | 2.2M |
| 2026-03-24 | 37.13 | $37.28 | 1.9M |
| 2026-03-23 | 37.25 | $37.50 | 2.0M |
| 2026-03-20 | 37.34 | $36.70 | 1.8M |
| 2026-03-19 | 37.71 | $37.80 | 2.2M |
| 2026-03-18 | 37.82 | $37.82 | 1.2M |
| 2026-03-17 | 37.97 | $38.54 | 880313 |
| 2026-03-16 | 37.92 | $38.35 | 1.3M |
| 2026-03-13 | 37.93 | $37.60 | 1.3M |
| 2026-03-12 | 38.20 | $37.92 | 1.4M |
| 2026-03-11 | 38.42 | $38.57 | 1.1M |
| 2026-03-10 | 38.50 | $38.45 | 1.2M |
| 2026-03-09 | 38.64 | $38.41 | 1.7M |
| 2026-03-06 | 38.82 | $37.85 | 976434 |
| 2026-03-05 | 39.23 | $38.02 | 866200 |
| 2026-03-04 | 39.68 | $38.63 | 1.3M |
| 2026-03-03 | 40.03 | $38.57 | 1.6M |
| 2026-03-02 | 40.47 | $39.89 | 1.3M |
| 2026-02-27 | 40.58 | $40.30 | 1.2M |
| 2026-02-26 | 40.58 | $40.38 | 1.1M |
| 2026-02-25 | 40.54 | $40.88 | 877845 |
| 2026-02-24 | 40.32 | $40.47 | 1.3M |
| 2026-02-23 | 40.19 | $40.02 | 1.2M |
| 2026-02-20 | 40.15 | $40.31 | 2.6M |
| 2026-02-19 | 40.01 | $39.68 | 1.1M |
| 2026-02-18 | 40.02 | $39.71 | 1.4M |
| 2026-02-17 | 40.02 | $39.60 | 1.1M |
| 2026-02-13 | 40.05 | $39.65 | 1.6M |
| 2026-02-12 | 40.05 | $39.75 | 1.1M |
| 2026-02-11 | 40.02 | $40.34 | 1.6M |
| 2026-02-10 | 39.77 | $39.83 | 1.3M |
| 2026-02-09 | 39.63 | $39.72 | 1.7M |
| 2026-02-06 | 39.48 | $39.39 | 1.1M |
| 2026-02-05 | 39.39 | $38.54 | 1.6M |
| 2026-02-04 | 39.54 | $38.91 | 1.6M |
| 2026-02-03 | 39.59 | $39.02 | 2.3M |
| 2026-02-02 | 39.60 | $38.82 | 1.6M |
| 2026-01-30 | 39.67 | $38.83 | 2.1M |
| 2026-01-29 | 39.73 | $39.90 | 1.6M |
| 2026-01-28 | 39.46 | $39.88 | 1.1M |
| 2026-01-27 | 39.11 | $39.63 | 1.2M |
| 2026-01-26 | 38.76 | $38.97 | 1.2M |
| 2026-01-23 | 38.52 | $38.81 | 1.2M |
| 2026-01-22 | 38.27 | $38.57 | 1.8M |
| 2026-01-21 | 38.04 | $38.10 | 3.1M |
| 2026-01-20 | 37.89 | $37.66 | 1.1M |
| 2026-01-16 | 37.84 | $37.75 | 979800 |
| 2026-01-15 | 37.74 | $38.03 | 1.2M |
| 2026-01-14 | 37.52 | $37.87 | 1.6M |
| 2026-01-13 | 37.30 | $37.55 | 1.8M |
| 2026-01-12 | 37.13 | $37.58 | 1.1M |
| 2026-01-09 | 36.90 | $37.04 | 1.4M |
| 2026-01-08 | 36.79 | $36.96 | 1.0M |
| 2026-01-07 | 36.68 | $37.01 | 1.1M |
| 2026-01-06 | 36.52 | $37.23 | 996618 |
| 2026-01-05 | 36.26 | $37.01 | 1.2M |
| 2026-01-02 | 36.01 | $36.82 | 899400 |
| 2025-12-31 | 35.77 | $36.06 | 664706 |
| 2025-12-30 | 35.72 | $36.16 | 1.3M |
| 2025-12-29 | 35.63 | $35.94 | 1.6M |
| 2025-12-26 | 35.60 | $36.21 | 1.4M |
| 2025-12-24 | 35.48 | $36.03 | 727343 |
| 2025-12-23 | 35.40 | $36.02 | 1.2M |
| 2025-12-22 | 35.31 | $35.78 | 1.7M |
| 2025-12-19 | 35.28 | $35.57 | 1.3M |
| 2025-12-18 | 35.33 | $35.35 | 1.7M |
| 2025-12-17 | 35.46 | $35.03 | 3.2M |
| 2025-12-16 | 35.74 | $35.22 | 4.0M |
| 2025-12-15 | 36.02 | $35.46 | 2.2M |
| 2025-12-12 | 36.29 | $35.41 | 1.6M |
| 2025-12-11 | 36.64 | $35.71 | 2.1M |
| 2025-12-10 | 36.98 | $37.06 | 1.7M |
| 2025-12-09 | 36.96 | $36.81 | 1.6M |
| 2025-12-08 | 37.02 | $36.98 | 1.9M |
| 2025-12-05 | 37.04 | $37.16 | 2.8M |
| 2025-12-04 | 37.00 | $37.18 | 1.3M |
| 2025-12-03 | 36.95 | $37.18 | 1.4M |
| 2025-12-02 | 36.89 | $37.09 | 3.2M |
| 2025-12-01 | 36.84 | $37.11 | 2.1M |
| 2025-11-28 | 36.78 | $37.04 | 476500 |
| 2025-11-26 | 36.72 | $36.93 | 1.8M |
| 2025-11-25 | 36.69 | $36.72 | 2.1M |
| 2025-11-24 | 36.72 | $36.57 | 1.6M |
| 2025-11-21 | 36.80 | $36.34 | 1.0M |
| 2025-11-20 | 36.98 | $36.34 | 1.5M |
| 2025-11-19 | 37.19 | $36.76 | 864709 |
| 2025-11-18 | 37.32 | $36.84 | 2.7M |
| 2025-11-17 | 37.44 | $36.93 | 1.0M |
| 2025-11-14 | 37.56 | $37.43 | 1.7M |
| 2025-11-13 | 37.54 | $37.41 | 1.1M |
| 2025-11-12 | 37.52 | $37.71 | 1.3M |
| 2025-11-11 | 37.39 | $37.68 | 1.2M |
| 2025-11-10 | 37.24 | $37.52 | 1.3M |
| 2025-11-07 | 37.10 | $37.05 | 1.8M |
| 2025-11-06 | 37.07 | $36.93 | 1.6M |
| 2025-11-05 | 37.07 | $36.98 | 1.5M |
| 2025-11-04 | 37.05 | $36.55 | 1.4M |
| 2025-11-03 | 37.16 | $37.00 | 1.4M |
| 2025-10-31 | 37.14 | $36.92 | 1.3M |
| 2025-10-30 | 37.14 | $37.08 | 1.8M |
| 2025-10-29 | 37.08 | $37.42 | 1.8M |
| 2025-10-28 | 36.90 | $37.27 | 1.3M |
| 2025-10-27 | 36.71 | $37.21 | 996844 |
| 2025-10-24 | 36.50 | $36.90 | 1.4M |
| 2025-10-23 | 36.34 | $36.73 | 1.9M |
| 2025-10-22 | 36.19 | $36.33 | 1.6M |
| 2025-10-21 | 36.14 | $36.25 | 1.4M |
| 2025-10-20 | 36.10 | $36.60 | 1.4M |
| 2025-10-17 | 35.94 | $36.16 | 1.7M |
| 2025-10-16 | 35.88 | $36.16 | 1.7M |
| 2025-10-15 | 35.80 | $35.95 | 1.9M |
| 2025-10-14 | 35.78 | $35.54 | 2.2M |
| 2025-10-13 | 35.88 | $35.70 | 1.8M |
| 2025-10-10 | 35.96 | $34.78 | 2.0M |
| 2025-10-09 | 36.34 | $36.00 | 1.7M |
| 2025-10-08 | 36.41 | $36.31 | 870355 |
| 2025-10-07 | 36.39 | $36.10 | 1.7M |
| 2025-10-06 | 36.43 | $36.35 | 1.5M |
| 2025-10-03 | 36.40 | $36.32 | 1.8M |
| 2025-10-02 | 36.36 | $36.29 | 1.4M |
| 2025-10-01 | 36.32 | $36.31 | 2.2M |
| 2025-09-30 | 36.25 | $36.16 | 1.9M |
| 2025-09-29 | 36.22 | $36.13 | 2.0M |
| 2025-09-26 | 36.18 | $35.86 | 1.6M |
| 2025-09-25 | 36.20 | $35.82 | 1.8M |
| 2025-09-24 | 36.24 | $35.99 | 1.8M |
| 2025-09-23 | 36.23 | $35.99 | 1.8M |
| 2025-09-22 | 36.20 | $35.94 | 1.5M |
| 2025-09-19 | 36.17 | $35.99 | 2.5M |
| 2025-09-18 | 36.12 | $36.00 | 1.7M |
| 2025-09-17 | 36.04 | $36.31 | 1.4M |
| 2025-09-16 | 35.83 | $36.12 | 1.9M |
| 2025-09-15 | 35.63 | $36.00 | 1.4M |
| 2025-09-12 | 35.42 | $35.77 | 1.1M |
| 2025-09-11 | 35.23 | $35.83 | 1.5M |
| 2025-09-10 | 34.97 | $35.36 | 1.5M |
| 2025-09-09 | 34.80 | $35.16 | 1.5M |
| 2025-09-08 | 34.65 | $34.99 | 1.2M |
| 2025-09-05 | 34.52 | $34.65 | 2.0M |
| 2025-09-04 | 34.47 | $34.28 | 1.0M |
| 2025-09-03 | 34.52 | $34.39 | 1.6M |
| 2025-09-02 | 34.55 | $34.41 | 2.0M |
| 2025-08-29 | 34.58 | $34.44 | 2.0M |
| 2025-08-28 | 34.59 | $34.52 | 631215 |
| 2025-08-27 | 34.58 | $34.34 | 1.5M |
| 2025-08-26 | 34.63 | $34.63 | 457000 |
| 2025-08-25 | 34.59 | $34.71 | 1.4M |
| 2025-08-22 | 34.51 | $34.82 | 1.4M |
| 2025-08-21 | 34.37 | $34.26 | 552600 |
| 2025-08-20 | 34.38 | $34.22 | 1.3M |
| 2025-08-19 | 34.39 | $34.21 | 737100 |
| 2025-08-18 | 34.42 | $34.50 | 643800 |
| 2025-08-15 | 34.35 | $34.38 | 1.2M |
| 2025-08-14 | 34.29 | $34.36 | 460149 |
| 2025-08-13 | 34.24 | $34.74 | 1.1M |
| 2025-08-12 | 34.04 | $34.49 | 501400 |
| 2025-08-11 | 33.88 | $33.94 | 1.2M |
| 2025-08-08 | 33.85 | $34.04 | 1.3M |
| 2025-08-07 | 33.79 | $34.10 | 562414 |
| 2025-08-06 | 33.69 | $33.75 | 1.4M |
| 2025-08-05 | 33.67 | $33.63 | 547726 |
| 2025-08-04 | 33.70 | $33.46 | 1.4M |
| 2025-08-01 | 33.78 | $33.21 | 1.7M |
| 2025-07-31 | 33.95 | $33.39 | 1.4M |
| 2025-07-30 | 34.10 | $33.73 | 1.2M |
| 2025-07-29 | 34.18 | $33.96 | 638113 |
| 2025-07-28 | 34.19 | $33.94 | 384320 |
| 2025-07-25 | 34.20 | $34.14 | 408502 |
| 2025-07-24 | 34.15 | $34.30 | 449508 |
| 2025-07-23 | 34.03 | $34.40 | 427819 |
| 2025-07-22 | 33.85 | $34.03 | 1.1M |
| 2025-07-21 | 33.73 | $33.90 | 484200 |
| 2025-07-18 | 33.63 | $33.64 | 343644 |
| 2025-07-17 | 33.58 | $33.67 | 474500 |
| 2025-07-16 | 33.51 | $33.51 | 605200 |
| 2025-07-15 | 33.47 | $33.41 | 535020 |
| 2025-07-14 | 33.45 | $33.38 | 522300 |
| 2025-07-11 | 33.42 | $33.29 | 391602 |
| 2025-07-10 | 33.42 | $33.40 | 424000 |
| 2025-07-09 | 33.37 | $33.15 | 578216 |
| 2025-07-08 | 33.39 | $33.31 | 446900 |
| 2025-07-07 | 33.36 | $33.19 | 643923 |
| 2025-07-03 | 33.35 | $33.56 | 384600 |
| 2025-07-02 | 33.21 | $33.44 | 539832 |
| 2025-07-01 | 33.08 | $33.13 | 520828 |
| 2025-06-30 | 33.01 | $33.01 | 746200 |
| 2025-06-27 | 32.96 | $32.95 | 753437 |
| 2025-06-26 | 32.91 | $33.09 | 758800 |
| 2025-06-25 | 32.81 | $32.79 | 1.0M |
| 2025-06-24 | 32.77 | $33.01 | 480800 |
| 2025-06-23 | 32.64 | $32.39 | 536400 |
| 2025-06-20 | 32.68 | $32.16 | 855543 |
| 2025-06-18 | 32.80 | $32.46 | 719500 |
| 2025-06-17 | 32.84 | $32.56 | 450907 |
| 2025-06-16 | 32.85 | $32.92 | 604709 |
| 2025-06-13 | 32.74 | $32.55 | 731508 |
| 2025-06-12 | 32.72 | $32.94 | 592328 |
| 2025-06-11 | 32.56 | $32.85 | 538737 |
| 2025-06-10 | 32.39 | $32.65 | 620735 |
| 2025-06-09 | 32.24 | $32.36 | 506568 |
| 2025-06-06 | 32.15 | $32.17 | 415500 |
| 2025-06-05 | 32.08 | $32.03 | 775501 |
| 2025-06-04 | 32.04 | $31.95 | 776449 |
| 2025-06-03 | 32.02 | $31.75 | 755521 |
| 2025-06-02 | 32.05 | $31.58 | 590300 |
| 2025-05-30 | 32.12 | $31.41 | 692000 |
| 2025-05-29 | 32.27 | $31.81 | 931621 |
| 2025-05-28 | 32.31 | $31.69 | 769300 |
| 2025-05-27 | 32.39 | $31.96 | 559935 |
| 2025-05-23 | 32.38 | $32.04 | 453615 |
| 2025-05-22 | 32.35 | $31.92 | 588600 |
| 2025-05-21 | 32.33 | $31.99 | 868000 |
| 2025-05-20 | 32.27 | $32.11 | 640900 |
| 2025-05-19 | 32.15 | $31.99 | 584700 |
| 2025-05-16 | 32.02 | $31.92 | 556900 |
| 2025-05-15 | 31.89 | $31.93 | 633800 |
| 2025-05-14 | 31.70 | $32.00 | 1.0M |
| 2025-05-13 | 31.45 | $31.76 | 644900 |
| 2025-05-12 | 31.20 | $31.60 | 486603 |
| 2025-05-09 | 30.94 | $30.96 | 441200 |
| 2025-05-08 | 30.83 | $30.77 | 804000 |
| 2025-05-07 | 30.74 | $30.65 | 562668 |
| 2025-05-06 | 30.66 | $30.98 | 543700 |
| 2025-05-05 | 30.45 | $31.00 | 633410 |
| 2025-05-02 | 30.19 | $30.90 | 665822 |
| 2025-05-01 | 29.89 | $30.10 | 662515 |
| 2025-04-30 | 29.79 | $30.10 | 585623 |
| 2025-04-29 | 29.66 | $30.13 | 494946 |
| 2025-04-28 | 29.49 | $30.11 | 810719 |
| 2025-04-25 | 29.30 | $30.01 | 886323 |
| 2025-04-24 | 29.09 | $30.08 | 872241 |
| 2025-04-23 | 28.83 | $29.77 | 606900 |
| 2025-04-22 | 28.61 | $29.53 | 717616 |
| 2025-04-21 | 28.43 | $29.07 | 838800 |
| 2025-04-17 | 28.36 | $29.08 | 614140 |
| 2025-04-16 | 28.29 | $28.91 | 675611 |
| 2025-04-15 | 28.27 | $29.15 | 775200 |
| 2025-04-14 | 28.18 | $29.23 | 946404 |
| 2025-04-11 | 28.06 | $28.89 | 1.5M |
| 2025-04-10 | 28.04 | $28.05 | 1.4M |
| 2025-04-09 | 28.30 | $28.38 | 4.3M |
| 2025-04-08 | 28.53 | $26.66 | 3.0M |
| 2025-04-07 | 29.37 | $27.27 | 3.0M |
| 2025-04-04 | 30.20 | $28.54 | 1.9M |
| 2025-04-03 | 30.83 | $30.28 | 599012 |
| 2025-04-02 | 31.04 | $30.88 | 573700 |
| 2025-04-01 | 31.11 | $30.90 | 671900 |
| 2025-03-31 | 31.19 | $30.80 | 656702 |
| 2025-03-28 | 31.31 | $30.77 | 692400 |
| 2025-03-27 | 31.47 | $31.30 | 679710 |
| 2025-03-26 | 31.50 | $31.15 | 520821 |
| 2025-03-25 | 31.57 | $31.34 | 471247 |
| 2025-03-24 | 31.59 | $31.27 | 815500 |
| 2025-03-21 | 31.64 | $31.29 | 596700 |
| 2025-03-20 | 31.68 | $31.49 | 520110 |
| 2025-03-19 | 31.67 | $31.82 | 527000 |
| 2025-03-18 | 31.54 | $31.85 | 722000 |
| 2025-03-17 | 31.37 | $32.00 | 759628 |
| 2025-03-14 | 31.10 | $31.47 | 686300 |
| 2025-03-13 | 30.94 | $30.83 | 613800 |
| 2025-03-12 | 30.95 | $30.81 | 959800 |
| 2025-03-11 | 30.96 | $30.70 | 781400 |
| 2025-03-10 | 31.01 | $30.56 | 741942 |
| 2025-03-07 | 31.10 | $31.22 | 581326 |
| 2025-03-06 | 31.01 | $31.12 | 884900 |
| 2025-03-05 | 30.91 | $31.18 | 1.1M |
| 2025-03-04 | 30.78 | $30.29 | 841509 |
| 2025-03-03 | 30.89 | $30.12 | 944059 |
| 2025-02-28 | 31.08 | $30.29 | 930600 |
| 2025-02-27 | 31.24 | $30.62 | 445514 |
| 2025-02-26 | 31.33 | $31.13 | 417004 |
| 2025-02-25 | 31.27 | $30.86 | 495400 |
| 2025-02-24 | 31.28 | $30.80 | 1.6M |
| 2025-02-21 | 31.29 | $31.23 | 678783 |
| 2025-02-20 | 31.16 | $31.28 | 622420 |
| 2025-02-19 | 30.97 | $31.00 | 1.0M |
| 2025-02-18 | 30.82 | $31.08 | 599500 |
| 2025-02-14 | 30.61 | $30.89 | 538000 |
| 2025-02-13 | 30.40 | $30.53 | 705800 |
| 2025-02-12 | 30.26 | $30.42 | 518921 |
| 2025-02-11 | 30.11 | $30.13 | 481000 |
| 2025-02-10 | 30.01 | $30.19 | 441800 |
| 2025-02-07 | 29.87 | $29.79 | 827900 |
| 2025-02-06 | 29.83 | $29.85 | 444500 |
| 2025-02-05 | 29.75 | $29.67 | 442423 |
| 2025-02-04 | 29.70 | $29.83 | 1.0M |
| 2025-02-03 | 29.59 | $29.46 | 1.9M |
| 2025-01-31 | 29.58 | $29.57 | 712627 |
| 2025-01-30 | 29.52 | $29.92 | 882004 |
| 2025-01-29 | 29.33 | $29.47 | 733604 |
| 2025-01-28 | 29.25 | $29.49 | 688500 |
| 2025-01-27 | 29.14 | $29.36 | 828100 |
| 2025-01-24 | 29.05 | $29.58 | 765647 |
| 2025-01-23 | 28.87 | $29.38 | 1.2M |
| 2025-01-22 | 28.71 | $29.20 | 856338 |
| 2025-01-21 | 28.58 | $29.26 | 985500 |
| 2025-01-17 | 28.42 | $28.96 | 598138 |
| 2025-01-16 | 28.31 | $28.66 | 622102 |
| 2025-01-15 | 28.29 | $28.75 | 818940 |
| 2025-01-14 | 28.24 | $28.39 | 1.3M |
| 2025-01-13 | 28.30 | $28.11 | 1.0M |
| 2025-01-10 | 28.48 | $28.17 | 1.3M |
| 2025-01-08 | 28.68 | $28.80 | 873226 |
| 2025-01-07 | 28.74 | $28.90 | 676046 |
| 2025-01-06 | 28.78 | $29.05 | 718644 |
| 2025-01-03 | 28.80 | $28.98 | 681809 |
| 2025-01-02 | 28.85 | $28.88 | 855500 |
| 2024-12-31 | 28.95 | $29.05 | 607300 |
| 2024-12-30 | 29.03 | $29.08 | 639124 |
| 2024-12-27 | 29.12 | $29.33 | 624500 |
| 2024-12-26 | 29.17 | $29.46 | 1.2M |
| 2024-12-24 | 29.19 | $29.50 | 317143 |
| 2024-12-23 | 29.22 | $29.34 | 1.9M |
| 2024-12-20 | 29.31 | $29.10 | 1.4M |
| 2024-12-19 | 29.50 | $28.95 | 1.6M |
| 2024-12-18 | 29.80 | $28.89 | 2.7M |
| 2024-12-17 | 30.19 | $29.57 | 1.0M |
| 2024-12-16 | 30.45 | $29.56 | 1.0M |
| 2024-12-13 | 30.77 | $29.80 | 884500 |
| 2024-12-12 | 31.09 | $31.05 | 561500 |
| 2024-12-11 | 31.09 | $31.31 | 392500 |
| 2024-12-10 | 31.00 | $31.26 | 679069 |
| 2024-12-09 | 30.91 | $31.97 | 996148 |
| 2024-12-06 | 30.57 | $30.93 | 457082 |
| 2024-12-05 | 30.49 | $30.96 | 362000 |
| 2024-12-04 | 30.39 | $30.79 | 477519 |
| 2024-12-03 | 30.33 | $30.76 | 926200 |
| 2024-12-02 | 30.27 | $30.55 | 541100 |
| 2024-11-29 | 30.27 | $30.53 | 570800 |
| 2024-11-27 | 30.29 | $30.39 | 807700 |
| 2024-11-26 | 30.35 | $30.44 | 520907 |
| 2024-11-25 | 30.43 | $30.65 | 830307 |
| 2024-11-22 | 30.45 | $30.60 | 2.1M |
| 2024-11-21 | 30.51 | $30.70 | 539512 |
| 2024-11-20 | 30.56 | $30.76 | 421046 |
| 2024-11-19 | 30.61 | $30.82 | 580100 |
| 2024-11-18 | 30.65 | $30.91 | 1.5M |
| 2024-11-15 | 30.68 | $30.47 | 760749 |
| 2024-11-14 | 30.87 | $30.46 | 750900 |
| 2024-11-13 | 31.11 | $30.72 | 1.1M |
| 2024-11-12 | 31.32 | $30.78 | 825802 |
| 2024-11-11 | 31.56 | $31.35 | 517900 |
| 2024-11-08 | 31.68 | $31.61 | 564110 |
| 2024-11-07 | 31.74 | $32.54 | 627026 |
| 2024-11-06 | 31.53 | $31.61 | 511938 |
| 2024-11-05 | 31.56 | $32.03 | 352437 |
| 2024-11-04 | 31.47 | $31.55 | 729213 |
| 2024-11-01 | 31.52 | $31.42 | 551900 |
| 2024-10-31 | 31.62 | $31.38 | 451000 |
| 2024-10-30 | 31.76 | $31.42 | 831426 |
| 2024-10-29 | 31.92 | $31.76 | 343945 |
| 2024-10-28 | 32.00 | $31.97 | 623429 |
| 2024-10-25 | 32.04 | $31.81 | 470100 |
| 2024-10-24 | 32.13 | $31.85 | 266800 |
| 2024-10-23 | 32.24 | $31.80 | 266578 |
| 2024-10-22 | 32.37 | $32.09 | 345859 |
| 2024-10-21 | 32.45 | $32.04 | 425400 |
| 2024-10-18 | 32.55 | $32.27 | 351536 |
| 2024-10-17 | 32.59 | $31.93 | 540518 |
| 2024-10-16 | 32.74 | $32.13 | 429559 |
| 2024-10-15 | 32.86 | $31.69 | 567927 |
| 2024-10-14 | 33.13 | $32.44 | 371033 |
| 2024-10-11 | 33.22 | $32.53 | 455817 |
| 2024-10-10 | 33.28 | $32.32 | 484121 |
| 2024-10-09 | 33.40 | $32.08 | 557198 |
| 2024-10-08 | 33.61 | $32.49 | 1.1M |
| 2024-10-07 | 33.72 | $33.95 | 915572 |
| 2024-10-04 | 33.37 | $33.44 | 600000 |
| 2024-10-03 | 33.09 | $33.01 | 461700 |
| 2024-10-02 | 32.87 | $33.63 | 603085 |
| 2024-10-01 | 32.38 | $32.59 | 841300 |
| 2024-09-30 | 32.10 | $32.27 | 764900 |
| 2024-09-27 | 31.84 | $32.63 | 882720 |
| 2024-09-26 | 31.40 | $32.68 | 1.4M |
| 2024-09-25 | 30.85 | $31.54 | 669800 |
| 2024-09-24 | 30.52 | $31.87 | 787123 |
| 2024-09-23 | 30.01 | $30.49 | 369219 |
| 2024-09-20 | 29.82 | $30.15 | 255630 |
| 2024-09-19 | 29.70 | $30.27 | 292800 |
| 2024-09-18 | 29.51 | $29.65 | 467500 |
| 2024-09-17 | 29.48 | $29.78 | 517400 |
| 2024-09-16 | 29.40 | $29.71 | 444100 |
| 2024-09-13 | 29.33 | $29.54 | 351440 |
| 2024-09-12 | 29.30 | $29.38 | 619928 |
| 2024-09-11 | 29.31 | $29.11 | 656136 |
| 2024-09-10 | 29.42 | $29.01 | 474100 |
| 2024-09-09 | 29.59 | $29.14 | 369037 |
| 2024-09-06 | 29.75 | $29.09 | 370700 |
| 2024-09-05 | 29.96 | $29.54 | 534400 |
| 2024-09-04 | 30.07 | $29.51 | 373400 |
| 2024-09-03 | 30.21 | $29.52 | 419444 |
| 2024-08-30 | 30.38 | $30.12 | 1.2M |
| 2024-08-29 | 30.39 | $30.17 | 376648 |
| 2024-08-28 | 30.38 | $30.23 | 284845 |
| 2024-08-27 | 30.35 | $30.45 | 304901 |
| 2024-08-26 | 30.23 | $30.32 | 504235 |
| 2024-08-23 | 30.12 | $30.36 | 437700 |
| 2024-08-22 | 29.98 | $29.82 | 339300 |
| 2024-08-21 | 29.96 | $30.21 | 294500 |
| 2024-08-20 | 29.82 | $30.12 | 506200 |
| 2024-08-19 | 29.67 | $30.49 | 318007 |
| 2024-08-16 | 29.37 | $30.08 | 399943 |
| 2024-08-15 | 29.14 | $29.79 | 341448 |
| 2024-08-14 | 28.94 | $29.47 | 451000 |
| 2024-08-13 | 28.81 | $29.59 | 218443 |
| 2024-08-12 | 28.61 | $29.26 | 481839 |
| 2024-08-09 | 28.48 | $29.07 | 324400 |
| 2024-08-08 | 28.39 | $28.92 | 295200 |
| 2024-08-07 | 28.34 | $28.31 | 671717 |
| 2024-08-06 | 28.48 | $28.09 | 1.4M |
| 2024-08-05 | 28.72 | $28.02 | 1.5M |
| 2024-08-02 | 29.04 | $28.82 | 608200 |
| 2024-08-01 | 29.19 | $29.15 | 501613 |
| 2024-07-31 | 29.27 | $29.63 | 637000 |
| 2024-07-30 | 29.22 | $29.15 | 311231 |
| 2024-07-29 | 29.31 | $29.23 | 337400 |
| 2024-07-26 | 29.41 | $29.31 | 397100 |
| 2024-07-25 | 29.50 | $29.10 | 590400 |
| 2024-07-24 | 29.68 | $29.20 | 628500 |
| 2024-07-23 | 29.88 | $29.44 | 683107 |
| 2024-07-22 | 30.03 | $29.68 | 627300 |
| 2024-07-19 | 30.15 | $29.49 | 487000 |
| 2024-07-18 | 30.35 | $29.79 | 430300 |
| 2024-07-17 | 30.50 | $30.12 | 530107 |
| 2024-07-16 | 30.57 | $30.56 | 470241 |
| 2024-07-15 | 30.52 | $30.45 | 431100 |
| 2024-07-12 | 30.48 | $30.76 | 369800 |
| 2024-07-11 | 30.33 | $30.66 | 381833 |
| 2024-07-10 | 30.18 | $30.38 | 423642 |
| 2024-07-09 | 30.07 | $30.33 | 510700 |
| 2024-07-08 | 29.96 | $30.25 | 570742 |
| 2024-07-05 | 29.85 | $30.17 | 796945 |
| 2024-07-03 | 29.74 | $30.19 | 519600 |
| 2024-07-02 | 29.59 | $29.76 | 668737 |
| 2024-07-01 | 29.55 | $29.61 | 782700 |
| 2024-06-28 | 29.55 | $29.57 | 669319 |
| 2024-06-27 | 29.57 | $29.42 | 720100 |
| 2024-06-26 | 29.63 | $29.44 | 385300 |
| 2024-06-25 | 29.70 | $29.79 | 425800 |
| 2024-06-24 | 29.67 | $29.92 | 721000 |
| 2024-06-21 | 29.60 | $29.89 | 672200 |
| 2024-06-20 | 29.52 | $30.02 | 1.5M |
| 2024-06-18 | 29.38 | $29.80 | 564300 |
| 2024-06-17 | 29.28 | $29.50 | 713800 |
| 2024-06-14 | 29.26 | $29.39 | 621904 |
| 2024-06-13 | 29.27 | $29.29 | 471125 |
| 2024-06-12 | 29.31 | $29.36 | 715408 |
| 2024-06-11 | 29.35 | $29.22 | 506847 |
| 2024-06-10 | 29.44 | $29.37 | 803525 |
| 2024-06-07 | 29.50 | $29.20 | 598335 |
| 2024-06-06 | 29.63 | $29.51 | 1.3M |
| 2024-06-05 | 29.69 | $29.42 | 514000 |
| 2024-06-04 | 29.79 | $29.10 | 458540 |
| 2024-06-03 | 30.01 | $29.61 | 482222 |
| 2024-05-31 | 30.12 | $29.36 | 505312 |
| 2024-05-30 | 30.32 | $29.68 | 365643 |
| 2024-05-29 | 30.46 | $29.75 | 380911 |
| 2024-05-28 | 30.61 | $30.20 | 335552 |
| 2024-05-24 | 30.63 | $30.15 | 344600 |
| 2024-05-23 | 30.66 | $30.02 | 387511 |
| 2024-05-22 | 30.73 | $30.31 | 519438 |
| 2024-05-21 | 30.71 | $30.47 | 277731 |
| 2024-05-20 | 30.62 | $30.56 | 239532 |
| 2024-05-17 | 30.47 | $30.70 | 339600 |
| 2024-05-16 | 30.23 | $30.42 | 257456 |
| 2024-05-15 | 30.02 | $30.15 | 411028 |
| 2024-05-14 | 29.84 | $29.93 | 343800 |
| 2024-05-13 | 29.68 | $29.91 | 491232 |
| 2024-05-10 | 29.47 | $29.69 | 301600 |
| 2024-05-09 | 29.29 | $29.41 | 318928 |
| 2024-05-08 | 29.14 | $29.18 | 408400 |
| 2024-05-07 | 29.03 | $29.19 | 302512 |
| 2024-05-06 | 28.88 | $29.27 | 415535 |
| 2024-05-03 | 28.67 | $29.21 | 447047 |
| 2024-05-02 | 28.42 | $28.96 | 510800 |
| 2024-05-01 | 28.20 | $28.29 | 431400 |
| 2024-04-30 | 28.14 | $28.29 | 384093 |
| 2024-04-29 | 28.06 | $28.71 | 332400 |
| 2024-04-26 | 27.83 | $28.33 | 443847 |
| 2024-04-25 | 27.66 | $28.00 | 280202 |
| 2024-04-24 | 27.57 | $27.85 | 320515 |
| 2024-04-23 | 27.51 | $27.70 | 552102 |
| 2024-04-22 | 27.48 | $27.57 | 502025 |
| 2024-04-19 | 27.49 | $27.38 | 407422 |
| 2024-04-18 | 27.56 | $27.36 | 720700 |
| 2024-04-17 | 27.66 | $27.23 | 3.3M |
| 2024-04-16 | 27.82 | $27.20 | 640504 |
| 2024-04-15 | 28.02 | $27.59 | 485037 |
| 2024-04-12 | 28.14 | $27.66 | 489200 |
| 2024-04-11 | 28.27 | $28.27 | 745249 |
| 2024-04-10 | 28.22 | $28.17 | 614852 |
| 2024-04-09 | 28.19 | $28.48 | 456200 |
| 2024-04-08 | 28.06 | $28.23 | 628617 |
| 2024-04-05 | 27.97 | $27.96 | 438331 |
| 2024-04-04 | 27.94 | $27.99 | 662102 |
| 2024-04-03 | 27.90 | $28.07 | 497412 |
| 2024-04-02 | 27.81 | $28.04 | 439800 |
| 2024-04-01 | 27.72 | $27.79 | 517900 |
| 2024-03-28 | 27.69 | $27.76 | 525814 |
| 2024-03-27 | 27.65 | $27.64 | 726800 |
| 2024-03-26 | 27.65 | $27.53 | 724531 |
| 2024-03-25 | 27.67 | $27.62 | 475525 |
| 2024-03-22 | 27.68 | $27.55 | 451200 |
| 2024-03-21 | 27.70 | $27.76 | 357931 |
| 2024-03-20 | 27.66 | $27.70 | 530618 |
| 2024-03-19 | 27.62 | $27.42 | 398200 |
| 2024-03-18 | 27.67 | $27.53 | 374320 |
| 2024-03-15 | 27.69 | $27.51 | 448100 |
| 2024-03-14 | 27.71 | $27.60 | 639500 |
| 2024-03-13 | 27.71 | $27.71 | 759448 |
| 2024-03-12 | 27.67 | $27.83 | 588136 |
| 2024-03-11 | 27.58 | $27.56 | 1.5M |
| 2024-03-08 | 27.56 | $27.51 | 618800 |
| 2024-03-07 | 27.54 | $27.63 | 700735 |
| 2024-03-06 | 27.47 | $27.53 | 584549 |
| 2024-03-05 | 27.42 | $27.14 | 583031 |
| 2024-03-04 | 27.48 | $27.32 | 629400 |
| 2024-03-01 | 27.49 | $27.40 | 739900 |
| 2024-02-29 | 27.48 | $27.06 | 543400 |
| 2024-02-28 | 27.57 | $27.08 | 465259 |
| 2024-02-27 | 27.66 | $27.58 | 378600 |
| 2024-02-26 | 27.62 | $27.47 | 497914 |
| 2024-02-23 | 27.59 | $27.64 | 292100 |
| 2024-02-22 | 27.49 | $27.71 | 538515 |
| 2024-02-21 | 27.35 | $27.50 | 593723 |
| 2024-02-20 | 27.24 | $27.39 | 694002 |
| 2024-02-16 | 27.13 | $27.27 | 562800 |
| 2024-02-15 | 27.03 | $27.10 | 443202 |
| 2024-02-14 | 26.97 | $26.95 | 559000 |
| 2024-02-13 | 26.93 | $26.55 | 582000 |
| 2024-02-12 | 27.01 | $27.09 | 653600 |
| 2024-02-09 | 26.93 | $26.91 | 872610 |
| 2024-02-08 | 26.89 | $26.88 | 475611 |
| 2024-02-07 | 26.85 | $27.12 | 579534 |
| 2024-02-06 | 26.72 | $27.28 | 630632 |
| 2024-02-05 | 26.51 | $26.57 | 1.1M |
| 2024-02-02 | 26.47 | $26.44 | 573600 |
| 2024-02-01 | 26.47 | $26.59 | 621400 |
| 2024-01-31 | 26.41 | $26.44 | 574100 |
| 2024-01-30 | 26.40 | $26.55 | 589900 |
| 2024-01-29 | 26.34 | $26.73 | 618732 |
| 2024-01-26 | 26.22 | $26.69 | 691400 |
| 2024-01-25 | 26.08 | $26.58 | 593900 |
| 2024-01-24 | 25.95 | $26.41 | 685600 |
| 2024-01-23 | 25.85 | $26.00 | 826943 |
| 2024-01-22 | 25.86 | $25.73 | 785720 |
| 2024-01-19 | 25.96 | $25.96 | 921343 |
| 2024-01-18 | 26.01 | $25.73 | 973000 |
| 2024-01-17 | 26.15 | $25.58 | 1.4M |
| 2024-01-16 | 26.37 | $25.92 | 1.3M |
| 2024-01-12 | 26.53 | $26.53 | 982400 |
| 2024-01-11 | 26.53 | $26.37 | 661300 |
| 2024-01-10 | 26.58 | $26.24 | 668945 |
| 2024-01-09 | 26.69 | $26.34 | 603800 |
| 2024-01-08 | 26.79 | $26.69 | 663500 |
| 2024-01-05 | 26.79 | $26.70 | 505700 |
| 2024-01-04 | 26.80 | $26.61 | 545302 |
| 2024-01-03 | 26.83 | $26.70 | 636000 |
| 2024-01-02 | 26.83 | $26.74 | 818700 |
| 2023-12-29 | 26.82 | $27.14 | 535106 |
| 2023-12-28 | 26.68 | $27.12 | 641717 |
| 2023-12-27 | 26.51 | $26.94 | 406607 |
| 2023-12-26 | 26.36 | $26.76 | 365900 |
| 2023-12-22 | 26.24 | $26.53 | 764000 |
| 2023-12-21 | 26.16 | $26.55 | 584534 |
| 2023-12-20 | 26.06 | $26.02 | 581203 |
| 2023-12-19 | 26.11 | $26.46 | 580000 |
| 2023-12-18 | 26.04 | $26.26 | 496248 |
| 2023-12-15 | 26.01 | $26.26 | 465300 |
| 2023-12-14 | 25.98 | $26.38 | 682900 |
| 2023-12-13 | 25.91 | $25.99 | 458905 |
| 2023-12-12 | 25.96 | $25.69 | 4.8M |
| 2023-12-11 | 26.11 | $25.70 | 602845 |
| 2023-12-08 | 26.29 | $25.63 | 541349 |
| 2023-12-07 | 26.54 | $25.74 | 437900 |
| 2023-12-06 | 26.80 | $25.66 | 614100 |
| 2023-12-05 | 27.15 | $26.71 | 434800 |
| 2023-12-04 | 27.24 | $26.87 | 365429 |
| 2023-12-01 | 27.29 | $27.15 | 550607 |
| 2023-11-30 | 27.25 | $27.00 | 652945 |
| 2023-11-29 | 27.26 | $26.94 | 640700 |
| 2023-11-28 | 27.27 | $27.16 | 841219 |
| 2023-11-27 | 27.21 | $26.97 | 287600 |
| 2023-11-24 | 27.20 | $27.11 | 198300 |
| 2023-11-22 | 27.12 | $26.96 | 610300 |
| 2023-11-21 | 27.08 | $27.05 | 342243 |
| 2023-11-20 | 26.99 | $27.18 | 421616 |
| 2023-11-17 | 26.83 | $26.87 | 409138 |
| 2023-11-16 | 26.72 | $26.84 | 478600 |
| 2023-11-15 | 26.61 | $27.10 | 447435 |
| 2023-11-14 | 26.37 | $26.92 | 406600 |
| 2023-11-13 | 26.14 | $26.18 | 388700 |
| 2023-11-10 | 26.10 | $26.14 | 360949 |
| 2023-11-09 | 26.05 | $25.97 | 374800 |
| 2023-11-08 | 26.04 | $26.14 | 324400 |
| 2023-11-07 | 25.98 | $26.29 | 308914 |
| 2023-11-06 | 25.86 | $26.38 | 358314 |
| 2023-11-03 | 25.68 | $26.38 | 469115 |
| 2023-11-02 | 25.47 | $26.00 | 495800 |
| 2023-11-01 | 25.33 | $25.57 | 694700 |
| 2023-10-31 | 25.30 | $25.33 | 783424 |
| 2023-10-30 | 25.34 | $25.40 | 559500 |
| 2023-10-27 | 25.38 | $25.34 | 662300 |
| 2023-10-26 | 25.44 | $25.36 | 896121 |
| 2023-10-25 | 25.52 | $25.37 | 530821 |
| 2023-10-24 | 25.62 | $25.59 | 467807 |
| 2023-10-23 | 25.67 | $25.33 | 1.2M |
| 2023-10-20 | 25.82 | $25.41 | 1.2M |
| 2023-10-19 | 25.98 | $25.73 | 540334 |
| 2023-10-18 | 26.08 | $25.88 | 717626 |
| 2023-10-17 | 26.15 | $26.30 | 383800 |
| 2023-10-16 | 26.10 | $26.37 | 427738 |
| 2023-10-13 | 26.02 | $26.14 | 504214 |
| 2023-10-12 | 26.00 | $26.21 | 469500 |
| 2023-10-11 | 25.96 | $26.42 | 2.3M |
| 2023-10-10 | 25.84 | $26.33 | 627000 |
| 2023-10-09 | 25.73 | $25.92 | 351376 |
| 2023-10-06 | 25.73 | $25.97 | 653901 |
| 2023-10-05 | 25.71 | $25.61 | 511709 |
| 2023-10-04 | 25.81 | $25.49 | 898082 |
| 2023-10-03 | 25.98 | $25.60 | 1.1M |
| 2023-10-02 | 26.15 | $26.09 | 665714 |
| 2023-09-29 | 26.21 | $26.22 | 1.8M |
| 2023-09-28 | 26.24 | $26.17 | 628042 |
| 2023-09-27 | 26.30 | $26.07 | 760600 |
| 2023-09-26 | 26.40 | $26.05 | 638600 |
| 2023-09-25 | 26.53 | $26.39 | 522100 |
| 2023-09-22 | 26.59 | $26.57 | 710500 |
| 2023-09-21 | 26.60 | $26.26 | 598900 |
| 2023-09-20 | 26.72 | $26.69 | 207700 |
| 2023-09-19 | 26.72 | $26.69 | 451747 |
| 2023-09-18 | 26.73 | $26.73 | 428807 |
| 2023-09-15 | 26.72 | $26.79 | 547500 |
| 2023-09-14 | 26.69 | $26.93 | 266943 |
| 2023-09-13 | 26.62 | $26.66 | 322800 |
| 2023-09-12 | 26.61 | $26.66 | 359547 |
| 2023-09-11 | 26.60 | $26.75 | 423800 |
| 2023-09-08 | 26.57 | $26.54 | 301708 |
| 2023-09-07 | 26.59 | $26.47 | 512500 |
| 2023-09-06 | 26.64 | $26.76 | 359008 |
| 2023-09-05 | 26.61 | $26.81 | 390215 |
| 2023-09-01 | 26.57 | $26.87 | 411000 |
| 2023-08-31 | 26.49 | $26.57 | 536320 |
| 2023-08-30 | 26.50 | $26.93 | 474500 |
| 2023-08-29 | 26.39 | $27.04 | 393741 |
| 2023-08-28 | 26.24 | $26.71 | 541000 |
| 2023-08-25 | 26.15 | $26.43 | 697400 |
| 2023-08-24 | 26.14 | $26.43 | 627220 |
| 2023-08-23 | 26.14 | $26.61 | 458300 |
| 2023-08-22 | 26.09 | $26.16 | 577600 |
| 2023-08-21 | 26.17 | $26.10 | 795100 |
| 2023-08-18 | 26.30 | $26.13 | 1.5M |
| 2023-08-17 | 26.45 | $26.27 | 533435 |
| 2023-08-16 | 26.60 | $26.23 | 656300 |
| 2023-08-15 | 26.80 | $26.37 | 455400 |
| 2023-08-14 | 27.00 | $26.60 | 422100 |
| 2023-08-11 | 27.17 | $26.83 | 392205 |
| 2023-08-10 | 27.31 | $27.10 | 359904 |
| 2023-08-09 | 27.40 | $27.13 | 356900 |
| 2023-08-08 | 27.49 | $27.06 | 406703 |
| 2023-08-07 | 27.63 | $27.32 | 293605 |
| 2023-08-04 | 27.71 | $27.29 | 341800 |
| 2023-08-03 | 27.81 | $27.27 | 408800 |
| 2023-08-02 | 27.95 | $27.27 | 771129 |
| 2023-08-01 | 28.10 | $27.88 | 392700 |
| 2023-07-31 | 28.10 | $28.35 | 481800 |
| 2023-07-28 | 27.93 | $28.31 | 352255 |
| 2023-07-27 | 27.74 | $27.68 | 432600 |
| 2023-07-26 | 27.70 | $28.03 | 395142 |
| 2023-07-25 | 27.53 | $27.91 | 550200 |
| 2023-07-24 | 27.37 | $27.57 | 928900 |
| 2023-07-21 | 27.27 | $27.20 | 572000 |
| 2023-07-20 | 27.27 | $27.15 | 302500 |
| 2023-07-19 | 27.28 | $27.25 | 585502 |
| 2023-07-18 | 27.25 | $27.32 | 415542 |
| 2023-07-17 | 27.20 | $27.45 | 494720 |
| 2023-07-14 | 27.09 | $27.43 | 392400 |
| 2023-07-13 | 26.96 | $27.58 | 1.1M |
| 2023-07-12 | 26.76 | $27.24 | 1.8M |
| 2023-07-11 | 26.62 | $26.71 | 1.1M |
| 2023-07-10 | 26.62 | $26.54 | 350016 |
| 2023-07-07 | 26.67 | $26.59 | 511925 |
| 2023-07-06 | 26.72 | $26.31 | 978800 |
| 2023-07-05 | 26.87 | $26.85 | 376309 |
| 2023-07-03 | 26.89 | $27.09 | 361900 |
| 2023-06-30 | 26.83 | $26.77 | 341000 |
| 2023-06-29 | 26.85 | $26.59 | 470017 |
| 2023-06-28 | 26.94 | $26.69 | 827900 |
| 2023-06-27 | 27.02 | $26.82 | 1.3M |
| 2023-06-26 | 27.07 | $26.62 | 495000 |
| 2023-06-23 | 27.19 | $26.51 | 387104 |
| 2023-06-22 | 27.37 | $26.88 | 336528 |
| 2023-06-21 | 27.47 | $27.04 | 448100 |
| 2023-06-20 | 27.54 | $27.18 | 523100 |
| 2023-06-16 | 27.56 | $27.64 | 445067 |
| 2023-06-15 | 27.45 | $27.75 | 501930 |
| 2023-06-14 | 27.26 | $27.58 | 573600 |
| 2023-06-13 | 27.08 | $27.36 | 539539 |
| 2023-06-12 | 26.93 | $27.20 | 269217 |
| 2023-06-09 | 26.80 | $27.18 | 356214 |
| 2023-06-08 | 26.64 | $27.07 | 358000 |
| 2023-06-07 | 26.47 | $26.82 | 399531 |
| 2023-06-06 | 26.35 | $26.86 | 358105 |
| 2023-06-05 | 26.19 | $26.57 | 361990 |
| 2023-06-02 | 26.08 | $26.57 | 593200 |
| 2023-06-01 | 25.95 | $26.10 | 505100 |
| 2023-05-31 | 25.95 | $25.72 | 566700 |
| 2023-05-30 | 26.07 | $25.92 | 592728 |
| 2023-05-26 | 26.16 | $26.21 | 600200 |
| 2023-05-25 | 26.17 | $25.80 | 457749 |
| 2023-05-24 | 26.32 | $25.93 | 495700 |
| 2023-05-23 | 26.46 | $26.10 | 496000 |
| 2023-05-22 | 26.57 | $26.49 | 327200 |
| 2023-05-19 | 26.59 | $26.44 | 340342 |
| 2023-05-18 | 26.62 | $26.49 | 356019 |
| 2023-05-17 | 26.65 | $26.53 | 329200 |
| 2023-05-16 | 26.66 | $26.52 | 302119 |
| 2023-05-15 | 26.68 | $26.74 | 424100 |
| 2023-05-12 | 26.64 | $26.34 | 315338 |
| 2023-05-11 | 26.70 | $26.59 | 425700 |
| 2023-05-10 | 26.70 | $26.76 | 390509 |
| 2023-05-09 | 26.64 | $26.87 | 328100 |
| 2023-05-08 | 26.53 | $26.95 | 343538 |
| 2023-05-05 | 26.37 | $26.71 | 243133 |
| 2023-05-04 | 26.24 | $26.38 | 439415 |
| 2023-05-03 | 26.20 | $26.02 | 474300 |
| 2023-05-02 | 26.25 | $26.05 | 777636 |
| 2023-05-01 | 26.31 | $26.31 | 438335 |
| 2023-04-28 | 26.30 | $26.39 | 359843 |
| 2023-04-27 | 26.26 | $26.27 | 475000 |
| 2023-04-26 | 26.25 | $25.93 | 474800 |
| 2023-04-25 | 26.34 | $25.81 | 497000 |
| 2023-04-24 | 26.49 | $26.17 | 575500 |
| 2023-04-21 | 26.55 | $26.15 | 578310 |
| 2023-04-20 | 26.63 | $26.30 | 328431 |
| 2023-04-19 | 26.68 | $26.37 | 339800 |
| 2023-04-18 | 26.71 | $26.69 | 453800 |
| 2023-04-17 | 26.64 | $26.71 | 809800 |
| 2023-04-14 | 26.54 | $26.55 | 397147 |
| 2023-04-13 | 26.47 | $26.65 | 324000 |
| 2023-04-12 | 26.34 | $26.40 | 475500 |
| 2023-04-11 | 26.26 | $26.43 | 515800 |
| 2023-04-10 | 26.16 | $26.16 | 414815 |
| 2023-04-06 | 26.11 | $26.12 | 375601 |
| 2023-04-05 | 26.06 | $26.02 | 274505 |
| 2023-04-04 | 26.03 | $26.22 | 358520 |
| 2023-04-03 | 25.93 | $26.17 | 538943 |
| 2023-03-31 | 25.82 | $26.05 | 472907 |
| 2023-03-30 | 25.72 | $26.15 | 615937 |
| 2023-03-29 | 25.57 | $25.90 | 861714 |
| 2023-03-28 | 25.47 | $25.81 | 468600 |
| 2023-03-27 | 25.37 | $25.51 | 536300 |
| 2023-03-24 | 25.35 | $25.61 | 421700 |
| 2023-03-23 | 25.29 | $25.74 | 906100 |
| 2023-03-22 | 25.19 | $25.51 | 399323 |
| 2023-03-21 | 25.14 | $25.36 | 325517 |
| 2023-03-20 | 25.13 | $25.27 | 575700 |
| 2023-03-17 | 25.15 | $25.26 | 436000 |
| 2023-03-16 | 25.18 | $25.27 | 840540 |
| 2023-03-15 | 25.22 | $25.00 | 703400 |
| 2023-03-14 | 25.36 | $25.30 | 336800 |
| 2023-03-13 | 25.45 | $25.33 | 611177 |
| 2023-03-10 | 25.54 | $25.37 | 538743 |
| 2023-03-09 | 25.65 | $25.49 | 529191 |
| 2023-03-08 | 25.74 | $25.99 | 285449 |
| 2023-03-07 | 25.70 | $25.86 | 656041 |
| 2023-03-06 | 25.69 | $26.14 | 925600 |
| 2023-03-03 | 25.60 | $26.11 | 461217 |
| 2023-03-02 | 25.50 | $25.90 | 443311 |
| 2023-03-01 | 25.45 | $25.79 | 594325 |
| 2023-02-28 | 25.42 | $25.25 | 556100 |
| 2023-02-27 | 25.57 | $25.48 | 394900 |
| 2023-02-24 | 25.69 | $25.37 | 846800 |
| 2023-02-23 | 25.87 | $25.88 | 487900 |
| 2023-02-22 | 25.93 | $25.80 | 543137 |
| 2023-02-21 | 26.03 | $25.90 | 509401 |
| 2023-02-17 | 26.13 | $26.07 | 838000 |
| 2023-02-16 | 26.19 | $26.19 | 465100 |
| 2023-02-15 | 26.24 | $26.19 | 444800 |
| 2023-02-14 | 26.29 | $26.26 | 586200 |
| 2023-02-13 | 26.33 | $26.31 | 357300 |
| 2023-02-10 | 26.37 | $26.09 | 453149 |
| 2023-02-09 | 26.49 | $26.20 | 774000 |
| 2023-02-08 | 26.60 | $26.15 | 665803 |
| 2023-02-07 | 26.74 | $26.17 | 495200 |
| 2023-02-06 | 26.91 | $26.18 | 563912 |
| 2023-02-03 | 27.11 | $26.35 | 415137 |
| 2023-02-02 | 27.29 | $26.81 | 755712 |
| 2023-02-01 | 27.36 | $27.08 | 590700 |
| 2023-01-31 | 27.35 | $26.84 | 905900 |
| 2023-01-30 | 27.40 | $26.82 | 488600 |
| 2023-01-27 | 27.47 | $27.22 | 376800 |
| 2023-01-26 | 27.41 | $27.41 | 447011 |
| 2023-01-25 | 27.26 | $27.23 | 535000 |
| 2023-01-24 | 27.13 | $27.18 | 343823 |
| 2023-01-23 | 26.98 | $27.12 | 659900 |
| 2023-01-20 | 26.81 | $26.95 | 304633 |
| 2023-01-19 | 26.64 | $26.60 | 487900 |
| 2023-01-18 | 26.53 | $26.43 | 529601 |
| 2023-01-17 | 26.45 | $26.56 | 617100 |
| 2023-01-13 | 26.30 | $26.62 | 630400 |
| 2023-01-12 | 26.09 | $26.47 | 1.0M |
| 2023-01-11 | 25.87 | $26.30 | 562700 |
| 2023-01-10 | 25.66 | $26.12 | 397200 |
| 2023-01-09 | 25.45 | $25.96 | 591200 |
| 2023-01-06 | 25.25 | $25.88 | 635531 |
| 2023-01-05 | 25.02 | $25.40 | 795238 |
| 2023-01-04 | 24.90 | $25.51 | 746321 |
| 2023-01-03 | 24.71 | $24.92 | 631338 |
| 2022-12-30 | 24.67 | $24.78 | 732020 |
| 2022-12-29 | 24.67 | $25.01 | 619400 |
| 2022-12-28 | 24.59 | $24.67 | 780400 |
| 2022-12-27 | 24.62 | $24.99 | 713533 |
| 2022-12-23 | 24.54 | $24.67 | 819100 |
| 2022-12-22 | 24.56 | $24.57 | 572700 |
| 2022-12-21 | 24.61 | $24.75 | 789322 |
| 2022-12-20 | 24.62 | $24.52 | 1.0M |
| 2022-12-19 | 24.71 | $24.54 | 785300 |
| 2022-12-16 | 24.82 | $24.51 | 1.8M |
| 2022-12-15 | 24.96 | $24.45 | 1.3M |
| 2022-12-14 | 25.15 | $24.86 | 929717 |
| 2022-12-13 | 25.26 | $24.88 | 1.8M |
| 2022-12-12 | 25.37 | $24.77 | 642500 |
| 2022-12-09 | 25.55 | $24.77 | 563831 |
| 2022-12-08 | 25.76 | $24.84 | 725300 |
| 2022-12-07 | 25.99 | $24.71 | 527000 |
| 2022-12-06 | 26.30 | $25.97 | 438400 |
| 2022-12-05 | 26.28 | $25.97 | 557300 |
| 2022-12-02 | 26.23 | $26.20 | 573537 |
| 2022-12-01 | 26.10 | $26.13 | 429708 |
| 2022-11-30 | 25.95 | $26.37 | 509900 |
| 2022-11-29 | 25.68 | $25.74 | 463325 |
| 2022-11-28 | 25.54 | $25.23 | 547440 |
| 2022-11-25 | 25.52 | $25.44 | 189900 |
| 2022-11-23 | 25.42 | $25.34 | 355307 |
| 2022-11-22 | 25.33 | $25.05 | 566132 |
| 2022-11-21 | 25.30 | $24.91 | 973800 |
| 2022-11-18 | 25.30 | $25.01 | 753600 |
| 2022-11-17 | 25.27 | $25.22 | 750839 |
| 2022-11-16 | 25.14 | $25.15 | 776938 |
| 2022-11-15 | 25.01 | $25.55 | 967048 |
| 2022-11-14 | 24.71 | $25.18 | 711500 |
| 2022-11-11 | 24.46 | $25.12 | 441100 |
| 2022-11-10 | 24.17 | $24.59 | 668029 |
| 2022-11-09 | 23.98 | $24.05 | 491200 |
| 2022-11-08 | 23.92 | $24.40 | 585700 |
| 2022-11-07 | 23.73 | $24.25 | 685540 |
| 2022-11-04 | 23.55 | $24.32 | 1.1M |
| 2022-11-03 | 23.31 | $23.39 | 966800 |
| 2022-11-02 | 23.31 | $23.29 | 1.1M |
| 2022-11-01 | 23.36 | $23.51 | 852700 |
| 2022-10-31 | 23.34 | $23.19 | 2.2M |
| 2022-10-28 | 23.43 | $23.44 | 3.1M |
| 2022-10-27 | 23.46 | $23.54 | 2.2M |
| 2022-10-26 | 23.47 | $23.61 | 713227 |
| 2022-10-25 | 23.47 | $23.50 | 4.8M |
| 2022-10-24 | 23.50 | $23.34 | 4.2M |
| 2022-10-21 | 23.60 | $24.25 | 485100 |
| 2022-10-20 | 23.43 | $23.77 | 1.5M |
| 2022-10-19 | 23.39 | $23.58 | 807500 |
| 2022-10-18 | 23.41 | $23.78 | 972500 |
| 2022-10-17 | 23.37 | $23.77 | 1.1M |
| 2022-10-14 | 23.33 | $23.20 | 585329 |
| 2022-10-13 | 23.48 | $23.62 | 1.4M |
| 2022-10-12 | 23.53 | $23.44 | 1.3M |
| 2022-10-11 | 23.66 | $23.50 | 1.2M |
| 2022-10-10 | 23.80 | $23.84 | 1.1M |
| 2022-10-07 | 23.88 | $24.04 | 640500 |
| 2022-10-06 | 23.91 | $24.46 | 728140 |
| 2022-10-05 | 23.83 | $24.63 | 1.0M |
| 2022-10-04 | 23.69 | $24.56 | 858100 |
| 2022-10-03 | 23.55 | $24.01 | 1.9M |
| 2022-09-30 | 23.57 | $23.44 | 1.2M |
| 2022-09-29 | 23.77 | $23.43 | 3.0M |
| 2022-09-28 | 24.04 | $23.89 | 3.4M |
| 2022-09-27 | 24.24 | $23.82 | 2.6M |
| 2022-09-26 | 24.51 | $23.90 | 5.0M |
| 2022-09-23 | 24.81 | $24.37 | 4.6M |
| 2022-09-22 | 25.05 | $24.91 | 1.6M |
| 2022-09-21 | 25.17 | $24.87 | 2.0M |
| 2022-09-20 | 25.33 | $25.20 | 502709 |
| 2022-09-19 | 25.43 | $25.33 | 2.0M |
| 2022-09-16 | 25.51 | $25.18 | 1.0M |
| 2022-09-15 | 25.66 | $25.43 | 517123 |
| 2022-09-14 | 25.76 | $25.63 | 718927 |
| 2022-09-13 | 25.83 | $25.55 | 572000 |
| 2022-09-12 | 25.94 | $26.37 | 836700 |
| 2022-09-09 | 25.81 | $26.05 | 723641 |
| 2022-09-08 | 25.76 | $25.60 | 4.8M |
| 2022-09-07 | 25.84 | $25.69 | 675625 |
| 2022-09-06 | 25.91 | $25.58 | 563505 |
| 2022-09-02 | 26.03 | $25.66 | 548600 |
| 2022-09-01 | 26.15 | $25.77 | 552100 |
| 2022-08-31 | 26.26 | $25.85 | 723100 |
| 2022-08-30 | 26.37 | $25.84 | 1.3M |
| 2022-08-29 | 26.51 | $26.28 | 547847 |
| 2022-08-26 | 26.53 | $26.33 | 778837 |
| 2022-08-25 | 26.54 | $26.61 | 640487 |
| 2022-08-24 | 26.45 | $26.20 | 987100 |
| 2022-08-23 | 26.48 | $26.21 | 578000 |
| 2022-08-22 | 26.50 | $26.03 | 728000 |
| 2022-08-19 | 26.57 | $26.09 | 494220 |
| 2022-08-18 | 26.64 | $26.36 | 491947 |
| 2022-08-17 | 26.63 | $26.54 | 816000 |
| 2022-08-16 | 26.56 | $26.57 | 621509 |
| 2022-08-15 | 26.46 | $26.48 | 886744 |
| 2022-08-12 | 26.35 | $26.69 | 508200 |
| 2022-08-11 | 26.15 | $26.37 | 845700 |
| 2022-08-10 | 26.01 | $26.29 | 683200 |
| 2022-08-09 | 25.85 | $25.96 | 903037 |
| 2022-08-08 | 25.76 | $25.94 | 1.1M |
| 2022-08-05 | 25.66 | $25.77 | 695000 |
| 2022-08-04 | 25.58 | $25.68 | 584218 |
| 2022-08-03 | 25.52 | $25.49 | 929907 |
| 2022-08-02 | 25.51 | $25.38 | 1.1M |
| 2022-08-01 | 25.52 | $25.60 | 986000 |
| 2022-07-29 | 25.47 | $25.81 | 629100 |
| 2022-07-28 | 25.34 | $25.80 | 646300 |
| 2022-07-27 | 25.19 | $25.69 | 627805 |
| 2022-07-26 | 25.04 | $25.29 | 638800 |
| 2022-07-25 | 24.99 | $25.40 | 630820 |
| 2022-07-22 | 24.89 | $25.15 | 1.1M |
| 2022-07-21 | 24.86 | $25.29 | 646400 |
| 2022-07-20 | 24.79 | $25.13 | 921232 |
| 2022-07-19 | 24.76 | $25.24 | 517726 |
| 2022-07-18 | 24.69 | $24.94 | 1.5M |
| 2022-07-15 | 24.71 | $24.73 | 1.1M |
| 2022-07-14 | 24.82 | $24.57 | 3.3M |
| 2022-07-13 | 25.00 | $24.89 | 1.4M |
| 2022-07-12 | 25.13 | $25.04 | 1.1M |
| 2022-07-11 | 25.25 | $25.12 | 2.8M |
| 2022-07-08 | 25.38 | $25.61 | 831988 |
| 2022-07-07 | 25.39 | $25.64 | 780000 |
| 2022-07-06 | 25.40 | $25.14 | 1.2M |
| 2022-07-05 | 25.58 | $25.36 | 2.3M |
| 2022-07-01 | 25.73 | $25.75 | 943100 |
| 2022-06-30 | 25.80 | $25.93 | 997949 |
| 2022-06-29 | 25.84 | $26.09 | 955806 |
| 2022-06-28 | 25.83 | $26.11 | 1.0M |
| 2022-06-27 | 25.83 | $26.17 | 1.4M |
| 2022-06-24 | 25.82 | $26.09 | 1.5M |
| 2022-06-23 | 25.83 | $25.60 | 2.7M |
| 2022-06-22 | 26.01 | $25.56 | 2.3M |
| 2022-06-21 | 26.25 | $26.20 | 2.4M |
| 2022-06-17 | 26.35 | $25.83 | 967419 |
| 2022-06-16 | 26.59 | $25.91 | 2.7M |
| 2022-06-15 | 26.86 | $26.67 | 1.2M |
| 2022-06-14 | 26.96 | $26.28 | 1.5M |
| 2022-06-13 | 27.20 | $26.12 | 5.0M |
| 2022-06-10 | 27.54 | $26.82 | 2.2M |
| 2022-06-09 | 27.74 | $27.19 | 670716 |
| 2022-06-08 | 27.86 | $27.59 | 644100 |
| 2022-06-07 | 27.88 | $27.76 | 872704 |
| 2022-06-06 | 27.85 | $27.73 | 737600 |
| 2022-06-03 | 27.81 | $27.78 | 601000 |
| 2022-06-02 | 27.74 | $28.05 | 768200 |
| 2022-06-01 | 27.58 | $27.78 | 913929 |
| 2022-05-31 | 27.45 | $27.92 | 1.4M |
| 2022-05-27 | 27.26 | $27.75 | 1.2M |
| 2022-05-26 | 27.08 | $27.55 | 942424 |
| 2022-05-25 | 26.92 | $27.23 | 910320 |
| 2022-05-24 | 26.83 | $27.15 | 1.4M |
| 2022-05-23 | 26.75 | $27.42 | 1.4M |
| 2022-05-20 | 26.57 | $27.12 | 1.5M |
| 2022-05-19 | 26.46 | $26.94 | 1.3M |
| 2022-05-18 | 26.38 | $26.58 | 852400 |
| 2022-05-17 | 26.41 | $27.11 | 904934 |
| 2022-05-16 | 26.28 | $26.65 | 1.2M |
| 2022-05-13 | 26.29 | $26.58 | 1.4M |
| 2022-05-12 | 26.32 | $26.12 | 2.0M |
| 2022-05-11 | 26.52 | $26.26 | 1.4M |
| 2022-05-10 | 26.73 | $26.37 | 1.4M |
| 2022-05-09 | 26.96 | $26.35 | 3.0M |
| 2022-05-06 | 27.25 | $26.98 | 2.5M |
| 2022-05-05 | 27.41 | $27.19 | 1.4M |
| 2022-05-04 | 27.55 | $28.08 | 1.8M |
| 2022-05-03 | 27.44 | $27.71 | 1.6M |
| 2022-05-02 | 27.44 | $27.41 | 2.0M |
| 2022-04-29 | 27.53 | $27.58 | 3.0M |
| 2022-04-28 | 27.60 | $27.71 | 4.6M |
| 2022-04-27 | 27.65 | $27.27 | 5.9M |
| 2022-04-26 | 27.86 | $26.96 | 3.0M |
| 2022-04-25 | 28.21 | $27.53 | 4.0M |
| 2022-04-22 | 28.47 | $27.79 | 1.8M |
| 2022-04-21 | 28.70 | $28.11 | 2.0M |
| 2022-04-20 | 28.88 | $28.55 | 1.8M |
| 2022-04-19 | 28.96 | $28.58 | 1.7M |
| 2022-04-18 | 29.04 | $28.75 | 1.3M |
| 2022-04-14 | 29.10 | $28.74 | 1.0M |
| 2022-04-13 | 29.16 | $28.96 | 733940 |
| 2022-04-12 | 29.17 | $28.71 | 795018 |
| 2022-04-11 | 29.25 | $28.89 | 1.3M |
| 2022-04-08 | 29.29 | $29.14 | 523628 |
| 2022-04-07 | 29.27 | $29.00 | 851700 |
| 2022-04-06 | 29.27 | $29.13 | 613447 |
| 2022-04-05 | 29.23 | $29.23 | 428108 |
| 2022-04-04 | 29.15 | $29.71 | 508529 |
| 2022-04-01 | 28.90 | $29.39 | 737725 |
| 2022-03-31 | 28.69 | $28.95 | 1.1M |
| 2022-03-30 | 28.58 | $29.09 | 620812 |
| 2022-03-29 | 28.40 | $29.08 | 1.3M |
| 2022-03-28 | 28.19 | $28.80 | 1.4M |
| 2022-03-25 | 28.02 | $28.88 | 687200 |
| 2022-03-24 | 27.81 | $28.85 | 969523 |
| 2022-03-23 | 27.56 | $28.69 | 976900 |
| 2022-03-22 | 27.32 | $28.56 | 658100 |
| 2022-03-21 | 27.08 | $28.20 | 1.2M |
| 2022-03-18 | 26.93 | $28.42 | 830700 |
| 2022-03-17 | 26.68 | $28.08 | 1.3M |
| 2022-03-16 | 26.52 | $27.99 | 950800 |
| 2022-03-15 | 26.37 | $26.69 | 1.4M |
| 2022-03-14 | 26.62 | $26.89 | 1.1M |
| 2022-03-11 | 26.90 | $27.25 | 1.1M |
| 2022-03-10 | 27.14 | $27.59 | 1.9M |
| 2022-03-09 | 27.36 | $27.70 | 878200 |
| 2022-03-08 | 27.61 | $27.20 | 2.5M |
| 2022-03-07 | 28.10 | $27.10 | 2.7M |
| 2022-03-04 | 28.76 | $28.06 | 2.6M |
| 2022-03-03 | 29.27 | $28.40 | 3.0M |
| 2022-03-02 | 29.80 | $28.79 | 4.1M |
| 2022-03-01 | 30.35 | $28.78 | 7.8M |
| 2022-02-28 | 31.02 | $29.85 | 3.1M |
| 2022-02-25 | 31.51 | $30.76 | 2.2M |
| 2022-02-24 | 31.83 | $30.12 | 7.2M |
| 2022-02-23 | 32.42 | $31.43 | 1.5M |
| 2022-02-22 | 32.72 | $31.96 | 1.8M |
| 2022-02-18 | 32.91 | $32.44 | 800500 |
| 2022-02-17 | 33.00 | $32.68 | 831009 |
| 2022-02-16 | 33.01 | $33.20 | 730200 |
| 2022-02-15 | 32.86 | $32.89 | 736746 |
| 2022-02-14 | 32.77 | $32.40 | 1.3M |
| 2022-02-11 | 32.80 | $32.59 | 1.9M |
| 2022-02-10 | 32.78 | $32.93 | 1.7M |
| 2022-02-09 | 32.64 | $33.03 | 631735 |
| 2022-02-08 | 32.43 | $32.70 | 999515 |
| 2022-02-07 | 32.27 | $32.34 | 747851 |
| 2022-02-04 | 32.19 | $32.13 | 800100 |
| 2022-02-03 | 32.15 | $32.08 | 928700 |
| 2022-02-02 | 32.11 | $32.32 | 779500 |
| 2022-02-01 | 31.99 | $32.34 | 1.4M |
| 2022-01-31 | 31.82 | $32.21 | 1.6M |
| 2022-01-28 | 31.67 | $31.50 | 1.2M |
| 2022-01-27 | 31.70 | $31.43 | 1.5M |
| 2022-01-26 | 31.75 | $31.25 | 2.3M |
| 2022-01-25 | 31.88 | $31.48 | 2.2M |
| 2022-01-24 | 31.95 | $31.25 | 2.6M |
| 2022-01-21 | 32.11 | $31.70 | 1.4M |
| 2022-01-20 | 32.16 | $31.99 | 866647 |
| 2022-01-19 | 32.12 | $32.04 | 1.1M |
| 2022-01-18 | 32.05 | $31.58 | 1.2M |
| 2022-01-14 | 32.10 | $32.18 | 1.1M |
| 2022-01-13 | 31.97 | $32.17 | 987100 |
| 2022-01-12 | 31.81 | $32.40 | 1.5M |
| 2022-01-11 | 31.53 | $32.03 | 1.6M |
| 2022-01-10 | 31.31 | $31.51 | 1.2M |
| 2022-01-07 | 31.20 | $31.44 | 739412 |
| 2022-01-06 | 31.09 | $31.09 | 1.5M |
| 2022-01-05 | 31.06 | $30.97 | 1.4M |
| 2022-01-04 | 31.06 | $31.31 | 974603 |
| 2022-01-03 | 30.96 | $31.29 | 1.1M |
| 2021-12-31 | 30.85 | $30.99 | 795500 |
| 2021-12-30 | 30.80 | $31.11 | 679505 |
| 2021-12-29 | 30.71 | $30.96 | 673200 |
| 2021-12-28 | 30.64 | $31.11 | 488900 |
| 2021-12-27 | 30.52 | $31.17 | 593547 |
| 2021-12-23 | 30.36 | $30.93 | 583825 |
| 2021-12-22 | 30.25 | $30.71 | 700700 |
| 2021-12-21 | 30.19 | $30.50 | 917500 |
| 2021-12-20 | 30.19 | $30.22 | 1.7M |
| 2021-12-17 | 30.28 | $30.42 | 962400 |
| 2021-12-16 | 30.35 | $30.64 | 983949 |
| 2021-12-15 | 30.36 | $30.39 | 1.5M |
| 2021-12-14 | 30.47 | $30.30 | 3.7M |
| 2021-12-13 | 30.64 | $30.22 | 2.3M |
| 2021-12-10 | 30.87 | $30.83 | 613003 |
| 2021-12-09 | 30.98 | $30.79 | 525226 |
| 2021-12-08 | 31.12 | $30.92 | 655248 |
| 2021-12-07 | 31.26 | $32.00 | 597407 |
| 2021-12-06 | 31.10 | $31.60 | 1.1M |
| 2021-12-03 | 31.03 | $31.52 | 840632 |
| 2021-12-02 | 30.99 | $31.64 | 1.2M |
| 2021-12-01 | 30.90 | $30.98 | 1.9M |
| 2021-11-30 | 31.01 | $30.79 | 1.2M |
| 2021-11-29 | 31.22 | $30.82 | 1.5M |
| 2021-11-26 | 31.47 | $30.66 | 1.9M |
| 2021-11-24 | 31.84 | $31.78 | 575807 |
| 2021-11-23 | 31.93 | $31.85 | 831600 |
| 2021-11-22 | 32.03 | $31.54 | 624719 |
| 2021-11-19 | 32.25 | $31.91 | 480000 |
| 2021-11-18 | 32.41 | $32.19 | 799700 |
| 2021-11-17 | 32.51 | $32.44 | 443738 |
| 2021-11-16 | 32.56 | $32.50 | 726965 |
| 2021-11-15 | 32.61 | $32.70 | 695300 |
| 2021-11-12 | 32.60 | $32.71 | 417016 |
| 2021-11-11 | 32.59 | $32.87 | 592900 |
| 2021-11-10 | 32.52 | $32.49 | 694217 |
| 2021-11-09 | 32.56 | $32.71 | 481407 |
| 2021-11-08 | 32.55 | $32.82 | 425800 |
| 2021-11-05 | 32.50 | $32.50 | 519011 |
| 2021-11-04 | 32.53 | $32.31 | 913400 |
| 2021-11-03 | 32.64 | $32.48 | 689600 |
| 2021-11-02 | 32.73 | $32.31 | 778441 |
| 2021-11-01 | 32.88 | $32.60 | 790100 |
| 2021-10-29 | 32.97 | $32.34 | 649216 |
| 2021-10-28 | 33.17 | $32.79 | 436900 |
| 2021-10-27 | 33.26 | $32.86 | 782000 |
| 2021-10-26 | 33.35 | $33.16 | 577301 |
| 2021-10-25 | 33.36 | $33.30 | 882214 |
| 2021-10-22 | 33.32 | $33.00 | 889700 |
| 2021-10-21 | 33.37 | $33.06 | 886100 |
| 2021-10-20 | 33.40 | $33.49 | 515634 |
| 2021-10-19 | 33.29 | $33.40 | 695507 |
| 2021-10-18 | 33.19 | $33.29 | 530000 |
| 2021-10-15 | 33.09 | $33.41 | 604836 |
| 2021-10-14 | 32.92 | $33.06 | 604200 |
| 2021-10-13 | 32.83 | $33.01 | 935100 |
| 2021-10-12 | 32.73 | $32.79 | 651627 |
| 2021-10-11 | 32.68 | $32.82 | 475400 |
| 2021-10-08 | 32.60 | $32.82 | 888330 |
| 2021-10-07 | 32.50 | $32.76 | 1.4M |
| 2021-10-06 | 32.40 | $32.55 | 912902 |
| 2021-10-05 | 32.33 | $32.60 | 506000 |
| 2021-10-04 | 32.24 | $32.19 | 1.0M |
| 2021-10-01 | 32.26 | $32.41 | 955600 |
| 2021-09-30 | 32.22 | $32.23 | 1.1M |
| 2021-09-29 | 32.22 | $32.12 | 933900 |
| 2021-09-28 | 32.25 | $32.19 | 782100 |
| 2021-09-27 | 32.27 | $32.38 | 1.5M |
| 2021-09-24 | 32.23 | $32.14 | 750126 |
| 2021-09-23 | 32.26 | $32.43 | 743100 |
| 2021-09-22 | 32.20 | $32.11 | 867245 |
| 2021-09-21 | 32.23 | $31.60 | 801640 |
| 2021-09-20 | 32.43 | $31.30 | 1.3M |
| 2021-09-17 | 32.76 | $32.11 | 1.1M |
| 2021-09-16 | 32.91 | $32.54 | 586624 |
| 2021-09-15 | 32.95 | $32.89 | 481900 |
| 2021-09-14 | 32.87 | $32.69 | 676609 |
| 2021-09-13 | 32.84 | $32.92 | 500900 |
| 2021-09-10 | 32.72 | $32.53 | 758838 |
| 2021-09-09 | 32.70 | $32.48 | 1.3M |
| 2021-09-08 | 32.67 | $32.36 | 454836 |
| 2021-09-07 | 32.67 | $32.78 | 475726 |
| 2021-09-03 | 32.54 | $32.78 | 469600 |
| 2021-09-02 | 32.37 | $32.55 | 379100 |
| 2021-09-01 | 32.22 | $32.65 | 719200 |
| 2021-08-31 | 32.02 | $32.45 | 642100 |
| 2021-08-30 | 31.82 | $32.20 | 482416 |
| 2021-08-27 | 31.66 | $32.10 | 477632 |
| 2021-08-26 | 31.50 | $31.50 | 685800 |
| 2021-08-25 | 31.49 | $31.77 | 786802 |
| 2021-08-24 | 31.39 | $31.66 | 715125 |
| 2021-08-23 | 31.30 | $31.31 | 1.2M |
| 2021-08-20 | 31.31 | $30.86 | 1.2M |
| 2021-08-19 | 31.47 | $30.89 | 662212 |
| 2021-08-18 | 31.65 | $31.37 | 684857 |
| 2021-08-17 | 31.72 | $31.46 | 1.0M |
| 2021-08-16 | 31.77 | $31.80 | 1.1M |
| 2021-08-13 | 31.73 | $31.81 | 465943 |
| 2021-08-12 | 31.67 | $31.77 | 460500 |
| 2021-08-11 | 31.61 | $31.88 | 666000 |
| 2021-08-10 | 31.51 | $31.56 | 528000 |
| 2021-08-09 | 31.48 | $31.53 | 681525 |
| 2021-08-06 | 31.46 | $31.49 | 360036 |
| 2021-08-05 | 31.44 | $31.70 | 487112 |
| 2021-08-04 | 31.36 | $31.60 | 578300 |
| 2021-08-03 | 31.30 | $31.76 | 710346 |
| 2021-08-02 | 31.17 | $31.49 | 765435 |
| 2021-07-30 | 31.10 | $31.27 | 907308 |
| 2021-07-29 | 31.10 | $31.57 | 596000 |
| 2021-07-28 | 31.00 | $31.41 | 1.2M |
| 2021-07-27 | 30.94 | $30.91 | 1.3M |
| 2021-07-26 | 31.03 | $31.15 | 814433 |
| 2021-07-23 | 31.07 | $31.21 | 462700 |
| 2021-07-22 | 31.11 | $31.38 | 469906 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.03
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.00
Average
51.73
Maximum
76.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.03 | $40.28 | 690547 |
| 2026-07-17 | 48.95 | $40.12 | 888302 |
| 2026-07-16 | 50.70 | $40.38 | 850738 |
| 2026-07-15 | 52.71 | $40.67 | 597820 |
| 2026-07-14 | 51.26 | $40.44 | 1.1M |
| 2026-07-13 | 49.26 | $40.13 | 1.3M |
| 2026-07-10 | 51.86 | $40.53 | 397400 |
| 2026-07-09 | 49.59 | $40.17 | 605856 |
| 2026-07-08 | 47.90 | $39.91 | 874231 |
| 2026-07-07 | 44.57 | $39.42 | 470417 |
| 2026-07-06 | 48.80 | $40.12 | 732342 |
| 2026-07-02 | 43.73 | $39.42 | 952329 |
| 2026-07-01 | 43.58 | $39.40 | 1.2M |
| 2026-06-30 | 45.20 | $39.68 | 808400 |
| 2026-06-29 | 44.50 | $39.58 | 909982 |
| 2026-06-26 | 42.40 | $39.28 | 557300 |
| 2026-06-25 | 43.55 | $39.50 | 702075 |
| 2026-06-24 | 44.48 | $39.68 | 1.4M |
| 2026-06-23 | 47.44 | $40.23 | 681300 |
| 2026-06-22 | 53.80 | $41.26 | 741568 |
| 2026-06-18 | 51.90 | $40.94 | 516100 |
| 2026-06-17 | 50.13 | $40.65 | 1.4M |
| 2026-06-16 | 53.07 | $41.11 | 495700 |
| 2026-06-15 | 56.20 | $41.57 | 846000 |
| 2026-06-12 | 52.93 | $41.00 | 694823 |
| 2026-06-11 | 51.29 | $40.73 | 719638 |
| 2026-06-10 | 44.96 | $39.79 | 899000 |
| 2026-06-09 | 47.19 | $40.15 | 1.8M |
| 2026-06-08 | 47.63 | $40.22 | 944338 |
| 2026-06-05 | 46.42 | $40.04 | 731300 |
| 2026-06-04 | 56.57 | $41.51 | 728234 |
| 2026-06-03 | 57.88 | $41.67 | 701360 |
| 2026-06-02 | 63.85 | $42.35 | 872533 |
| 2026-06-01 | 59.92 | $41.67 | 1.1M |
| 2026-05-29 | 56.28 | $41.12 | 1.2M |
| 2026-05-28 | 55.93 | $41.07 | 671700 |
| 2026-05-27 | 56.44 | $41.13 | 751960 |
| 2026-05-26 | 57.69 | $41.28 | 1.5M |
| 2026-05-22 | 53.01 | $40.57 | 591800 |
| 2026-05-21 | 51.95 | $40.42 | 666938 |
| 2026-05-20 | 51.67 | $40.38 | 675820 |
| 2026-05-19 | 49.16 | $40.02 | 568200 |
| 2026-05-18 | 51.49 | $40.35 | 733075 |
| 2026-05-15 | 50.41 | $40.19 | 654800 |
| 2026-05-14 | 57.75 | $41.15 | 523217 |
| 2026-05-13 | 59.47 | $41.35 | 741600 |
| 2026-05-12 | 58.05 | $41.11 | 1.0M |
| 2026-05-11 | 62.37 | $41.61 | 741716 |
| 2026-05-08 | 62.11 | $41.56 | 926143 |
| 2026-05-07 | 60.05 | $41.18 | 1.5M |
| 2026-05-06 | 64.99 | $41.74 | 661743 |
| 2026-05-05 | 60.59 | $40.94 | 755700 |
| 2026-05-04 | 57.28 | $40.42 | 992139 |
| 2026-05-01 | 59.47 | $40.66 | 720072 |
| 2026-04-30 | 59.83 | $40.70 | 549428 |
| 2026-04-29 | 55.66 | $40.05 | 1.1M |
| 2026-04-28 | 57.40 | $40.25 | 1.2M |
| 2026-04-27 | 57.34 | $40.24 | 484321 |
| 2026-04-24 | 59.35 | $40.48 | 638510 |
| 2026-04-23 | 56.57 | $40.02 | 859500 |
| 2026-04-22 | 60.87 | $40.52 | 610800 |
| 2026-04-21 | 58.91 | $40.19 | 949979 |
| 2026-04-20 | 63.00 | $40.64 | 1.1M |
| 2026-04-17 | 64.22 | $40.77 | 701331 |
| 2026-04-16 | 62.30 | $40.41 | 528450 |
| 2026-04-15 | 61.87 | $40.33 | 1.3M |
| 2026-04-14 | 62.81 | $40.44 | 693330 |
| 2026-04-13 | 60.91 | $40.07 | 1.0M |
| 2026-04-10 | 58.74 | $39.67 | 1.7M |
| 2026-04-09 | 57.73 | $39.49 | 726471 |
| 2026-04-08 | 57.13 | $39.38 | 1.1M |
| 2026-04-07 | 50.10 | $38.24 | 992056 |
| 2026-04-06 | 50.24 | $38.26 | 1.2M |
| 2026-04-02 | 49.52 | $38.15 | 1.1M |
| 2026-04-01 | 49.46 | $38.14 | 1.3M |
| 2026-03-31 | 50.17 | $38.26 | 1.3M |
| 2026-03-30 | 43.63 | $37.25 | 1.2M |
| 2026-03-27 | 42.92 | $37.15 | 1.1M |
| 2026-03-26 | 43.34 | $37.23 | 820500 |
| 2026-03-25 | 47.56 | $38.01 | 2.2M |
| 2026-03-24 | 42.58 | $37.28 | 1.9M |
| 2026-03-23 | 43.77 | $37.50 | 2.0M |
| 2026-03-20 | 37.76 | $36.70 | 1.8M |
| 2026-03-19 | 43.89 | $37.80 | 2.2M |
| 2026-03-18 | 44.02 | $37.82 | 1.2M |
| 2026-03-17 | 48.70 | $38.54 | 880313 |
| 2026-03-16 | 47.29 | $38.35 | 1.3M |
| 2026-03-13 | 41.26 | $37.60 | 1.3M |
| 2026-03-12 | 43.27 | $37.92 | 1.4M |
| 2026-03-11 | 47.75 | $38.57 | 1.1M |
| 2026-03-10 | 46.78 | $38.45 | 1.2M |
| 2026-03-09 | 46.47 | $38.41 | 1.7M |
| 2026-03-06 | 41.91 | $37.85 | 976434 |
| 2026-03-05 | 42.97 | $38.02 | 866200 |
| 2026-03-04 | 47.00 | $38.63 | 1.3M |
| 2026-03-03 | 46.53 | $38.57 | 1.6M |
| 2026-03-02 | 57.09 | $39.89 | 1.3M |
| 2026-02-27 | 61.18 | $40.30 | 1.2M |
| 2026-02-26 | 62.01 | $40.38 | 1.1M |
| 2026-02-25 | 67.40 | $40.88 | 877845 |
| 2026-02-24 | 65.03 | $40.47 | 1.3M |
| 2026-02-23 | 62.16 | $40.02 | 1.2M |
| 2026-02-20 | 65.45 | $40.31 | 2.6M |
| 2026-02-19 | 61.22 | $39.68 | 1.1M |
| 2026-02-18 | 61.56 | $39.71 | 1.4M |
| 2026-02-17 | 60.80 | $39.60 | 1.1M |
| 2026-02-13 | 61.32 | $39.65 | 1.6M |
| 2026-02-12 | 62.34 | $39.75 | 1.1M |
| 2026-02-11 | 68.76 | $40.34 | 1.6M |
| 2026-02-10 | 65.88 | $39.83 | 1.3M |
| 2026-02-09 | 65.22 | $39.72 | 1.7M |
| 2026-02-06 | 63.20 | $39.39 | 1.1M |
| 2026-02-05 | 57.09 | $38.54 | 1.6M |
| 2026-02-04 | 61.30 | $38.91 | 1.6M |
| 2026-02-03 | 62.60 | $39.02 | 2.3M |
| 2026-02-02 | 61.17 | $38.82 | 1.6M |
| 2026-01-30 | 61.28 | $38.83 | 2.1M |
| 2026-01-29 | 75.12 | $39.90 | 1.6M |
| 2026-01-28 | 75.02 | $39.88 | 1.1M |
| 2026-01-27 | 73.77 | $39.63 | 1.2M |
| 2026-01-26 | 69.99 | $38.97 | 1.2M |
| 2026-01-23 | 68.96 | $38.81 | 1.2M |
| 2026-01-22 | 67.36 | $38.57 | 1.8M |
| 2026-01-21 | 63.91 | $38.10 | 3.1M |
| 2026-01-20 | 60.16 | $37.66 | 1.1M |
| 2026-01-16 | 61.40 | $37.75 | 979800 |
| 2026-01-15 | 65.38 | $38.03 | 1.2M |
| 2026-01-14 | 64.12 | $37.87 | 1.6M |
| 2026-01-13 | 61.45 | $37.55 | 1.8M |
| 2026-01-12 | 61.86 | $37.58 | 1.1M |
| 2026-01-09 | 56.95 | $37.04 | 1.4M |
| 2026-01-08 | 56.15 | $36.96 | 1.0M |
| 2026-01-07 | 56.77 | $37.01 | 1.1M |
| 2026-01-06 | 59.53 | $37.23 | 996618 |
| 2026-01-05 | 57.57 | $37.01 | 1.2M |
| 2026-01-02 | 55.82 | $36.82 | 899400 |
| 2025-12-31 | 47.59 | $36.06 | 664706 |
| 2025-12-30 | 48.72 | $36.16 | 1.3M |
| 2025-12-29 | 46.03 | $35.94 | 1.6M |
| 2025-12-26 | 49.03 | $36.21 | 1.4M |
| 2025-12-24 | 46.84 | $36.03 | 727343 |
| 2025-12-23 | 46.71 | $36.02 | 1.2M |
| 2025-12-22 | 43.80 | $35.78 | 1.7M |
| 2025-12-19 | 41.12 | $35.57 | 1.3M |
| 2025-12-18 | 38.18 | $35.35 | 1.7M |
| 2025-12-17 | 33.61 | $35.03 | 3.2M |
| 2025-12-16 | 35.07 | $35.22 | 4.0M |
| 2025-12-15 | 37.01 | $35.46 | 2.2M |
| 2025-12-12 | 36.31 | $35.41 | 1.6M |
| 2025-12-11 | 38.75 | $35.71 | 2.1M |
| 2025-12-10 | 54.32 | $37.06 | 1.7M |
| 2025-12-09 | 50.85 | $36.81 | 1.6M |
| 2025-12-08 | 53.48 | $36.98 | 1.9M |
| 2025-12-05 | 56.41 | $37.16 | 2.8M |
| 2025-12-04 | 56.74 | $37.18 | 1.3M |
| 2025-12-03 | 56.74 | $37.18 | 1.4M |
| 2025-12-02 | 55.69 | $37.09 | 3.2M |
| 2025-12-01 | 55.98 | $37.11 | 2.1M |
| 2025-11-28 | 55.21 | $37.04 | 476500 |
| 2025-11-26 | 54.02 | $36.93 | 1.8M |
| 2025-11-25 | 51.68 | $36.72 | 2.1M |
| 2025-11-24 | 49.96 | $36.57 | 1.6M |
| 2025-11-21 | 47.21 | $36.34 | 1.0M |
| 2025-11-20 | 47.21 | $36.34 | 1.5M |
| 2025-11-19 | 51.90 | $36.76 | 864709 |
| 2025-11-18 | 52.85 | $36.84 | 2.7M |
| 2025-11-17 | 53.91 | $36.93 | 1.0M |
| 2025-11-14 | 60.26 | $37.43 | 1.7M |
| 2025-11-13 | 60.08 | $37.41 | 1.1M |
| 2025-11-12 | 64.19 | $37.71 | 1.3M |
| 2025-11-11 | 63.96 | $37.68 | 1.2M |
| 2025-11-10 | 62.72 | $37.52 | 1.3M |
| 2025-11-07 | 58.78 | $37.05 | 1.8M |
| 2025-11-06 | 57.69 | $36.93 | 1.6M |
| 2025-11-05 | 58.30 | $36.98 | 1.5M |
| 2025-11-04 | 54.37 | $36.55 | 1.4M |
| 2025-11-03 | 59.99 | $37.00 | 1.4M |
| 2025-10-31 | 59.28 | $36.92 | 1.3M |
| 2025-10-30 | 61.35 | $37.08 | 1.8M |
| 2025-10-29 | 66.00 | $37.42 | 1.8M |
| 2025-10-28 | 64.88 | $37.27 | 1.3M |
| 2025-10-27 | 64.44 | $37.21 | 996844 |
| 2025-10-24 | 62.09 | $36.90 | 1.4M |
| 2025-10-23 | 60.74 | $36.73 | 1.9M |
| 2025-10-22 | 57.33 | $36.33 | 1.6M |
| 2025-10-21 | 56.62 | $36.25 | 1.4M |
| 2025-10-20 | 60.85 | $36.60 | 1.4M |
| 2025-10-17 | 57.01 | $36.16 | 1.7M |
| 2025-10-16 | 57.01 | $36.16 | 1.7M |
| 2025-10-15 | 55.12 | $35.95 | 1.9M |
| 2025-10-14 | 51.12 | $35.54 | 2.2M |
| 2025-10-13 | 52.86 | $35.70 | 1.8M |
| 2025-10-10 | 42.05 | $34.78 | 2.0M |
| 2025-10-09 | 59.14 | $36.00 | 1.7M |
| 2025-10-08 | 65.58 | $36.31 | 870355 |
| 2025-10-07 | 62.99 | $36.10 | 1.7M |
| 2025-10-06 | 68.86 | $36.35 | 1.5M |
| 2025-10-03 | 68.52 | $36.32 | 1.8M |
| 2025-10-02 | 68.20 | $36.29 | 1.4M |
| 2025-10-01 | 68.64 | $36.31 | 2.2M |
| 2025-09-30 | 67.11 | $36.16 | 1.9M |
| 2025-09-29 | 66.80 | $36.13 | 2.0M |
| 2025-09-26 | 63.89 | $35.86 | 1.6M |
| 2025-09-25 | 63.44 | $35.82 | 1.8M |
| 2025-09-24 | 66.80 | $35.99 | 1.8M |
| 2025-09-23 | 66.80 | $35.99 | 1.8M |
| 2025-09-22 | 66.33 | $35.94 | 1.5M |
| 2025-09-19 | 67.24 | $35.99 | 2.5M |
| 2025-09-18 | 67.42 | $36.00 | 1.7M |
| 2025-09-17 | 73.05 | $36.31 | 1.4M |
| 2025-09-16 | 71.67 | $36.12 | 1.9M |
| 2025-09-15 | 70.78 | $36.00 | 1.4M |
| 2025-09-12 | 68.99 | $35.77 | 1.1M |
| 2025-09-11 | 70.05 | $35.83 | 1.5M |
| 2025-09-10 | 66.18 | $35.36 | 1.5M |
| 2025-09-09 | 64.31 | $35.16 | 1.5M |
| 2025-09-08 | 62.65 | $34.99 | 1.2M |
| 2025-09-05 | 59.01 | $34.65 | 2.0M |
| 2025-09-04 | 54.43 | $34.28 | 1.0M |
| 2025-09-03 | 56.21 | $34.39 | 1.6M |
| 2025-09-02 | 56.53 | $34.41 | 2.0M |
| 2025-08-29 | 56.98 | $34.44 | 2.0M |
| 2025-08-28 | 58.18 | $34.52 | 631215 |
| 2025-08-27 | 56.21 | $34.34 | 1.5M |
| 2025-08-26 | 60.58 | $34.63 | 457000 |
| 2025-08-25 | 61.84 | $34.71 | 1.4M |
| 2025-08-22 | 63.56 | $34.82 | 1.4M |
| 2025-08-21 | 57.88 | $34.26 | 552600 |
| 2025-08-20 | 57.43 | $34.22 | 1.3M |
| 2025-08-19 | 57.32 | $34.21 | 737100 |
| 2025-08-18 | 61.65 | $34.50 | 643800 |
| 2025-08-15 | 60.48 | $34.38 | 1.2M |
| 2025-08-14 | 60.28 | $34.36 | 460149 |
| 2025-08-13 | 66.08 | $34.74 | 1.1M |
| 2025-08-12 | 63.91 | $34.49 | 501400 |
| 2025-08-11 | 58.34 | $33.94 | 1.2M |
| 2025-08-08 | 59.94 | $34.04 | 1.3M |
| 2025-08-07 | 60.89 | $34.10 | 562414 |
| 2025-08-06 | 57.12 | $33.75 | 1.4M |
| 2025-08-05 | 55.73 | $33.63 | 547726 |
| 2025-08-04 | 53.71 | $33.46 | 1.4M |
| 2025-08-01 | 50.56 | $33.21 | 1.7M |
| 2025-07-31 | 53.03 | $33.39 | 1.4M |
| 2025-07-30 | 58.12 | $33.73 | 1.2M |
| 2025-07-29 | 61.95 | $33.96 | 638113 |
| 2025-07-28 | 61.74 | $33.94 | 384320 |
| 2025-07-25 | 65.12 | $34.14 | 408502 |
| 2025-07-24 | 67.95 | $34.30 | 449508 |
| 2025-07-23 | 69.74 | $34.40 | 427819 |
| 2025-07-22 | 66.64 | $34.03 | 1.1M |
| 2025-07-21 | 65.46 | $33.90 | 484200 |
| 2025-07-18 | 62.97 | $33.64 | 343644 |
| 2025-07-17 | 63.47 | $33.67 | 474500 |
| 2025-07-16 | 61.93 | $33.51 | 605200 |
| 2025-07-15 | 60.95 | $33.41 | 535020 |
| 2025-07-14 | 60.67 | $33.38 | 522300 |
| 2025-07-11 | 59.82 | $33.29 | 391602 |
| 2025-07-10 | 61.35 | $33.40 | 424000 |
| 2025-07-09 | 59.10 | $33.15 | 578216 |
| 2025-07-08 | 61.27 | $33.31 | 446900 |
| 2025-07-07 | 60.23 | $33.19 | 643923 |
| 2025-07-03 | 65.38 | $33.56 | 384600 |
| 2025-07-02 | 64.44 | $33.44 | 539832 |
| 2025-07-01 | 61.91 | $33.13 | 520828 |
| 2025-06-30 | 60.89 | $33.01 | 746200 |
| 2025-06-27 | 60.38 | $32.95 | 753437 |
| 2025-06-26 | 62.16 | $33.09 | 758800 |
| 2025-06-25 | 59.75 | $32.79 | 1.0M |
| 2025-06-24 | 62.53 | $33.01 | 480800 |
| 2025-06-23 | 57.19 | $32.39 | 536400 |
| 2025-06-20 | 54.93 | $32.16 | 855543 |
| 2025-06-18 | 58.78 | $32.46 | 719500 |
| 2025-06-17 | 60.11 | $32.56 | 450907 |
| 2025-06-16 | 65.17 | $32.92 | 604709 |
| 2025-06-13 | 62.05 | $32.55 | 731508 |
| 2025-06-12 | 68.16 | $32.94 | 592328 |
| 2025-06-11 | 67.46 | $32.85 | 538737 |
| 2025-06-10 | 65.87 | $32.65 | 620735 |
| 2025-06-09 | 63.41 | $32.36 | 506568 |
| 2025-06-06 | 61.69 | $32.17 | 415500 |
| 2025-06-05 | 60.38 | $32.03 | 775501 |
| 2025-06-04 | 59.64 | $31.95 | 776449 |
| 2025-06-03 | 57.75 | $31.75 | 755521 |
| 2025-06-02 | 56.09 | $31.58 | 590300 |
| 2025-05-30 | 54.39 | $31.41 | 692000 |
| 2025-05-29 | 59.55 | $31.81 | 931621 |
| 2025-05-28 | 58.42 | $31.69 | 769300 |
| 2025-05-27 | 62.11 | $31.96 | 559935 |
| 2025-05-23 | 63.24 | $32.04 | 453615 |
| 2025-05-22 | 62.26 | $31.92 | 588600 |
| 2025-05-21 | 63.19 | $31.99 | 868000 |
| 2025-05-20 | 64.76 | $32.11 | 640900 |
| 2025-05-19 | 63.91 | $31.99 | 584700 |
| 2025-05-16 | 63.42 | $31.92 | 556900 |
| 2025-05-15 | 63.53 | $31.93 | 633800 |
| 2025-05-14 | 64.32 | $32.00 | 1.0M |
| 2025-05-13 | 62.82 | $31.76 | 644900 |
| 2025-05-12 | 61.80 | $31.60 | 486603 |
| 2025-05-09 | 57.35 | $30.96 | 441200 |
| 2025-05-08 | 55.90 | $30.77 | 804000 |
| 2025-05-07 | 54.98 | $30.65 | 562668 |
| 2025-05-06 | 58.14 | $30.98 | 543700 |
| 2025-05-05 | 58.33 | $31.00 | 633410 |
| 2025-05-02 | 57.67 | $30.90 | 665822 |
| 2025-05-01 | 51.80 | $30.10 | 662515 |
| 2025-04-30 | 51.80 | $30.10 | 585623 |
| 2025-04-29 | 52.04 | $30.13 | 494946 |
| 2025-04-28 | 51.90 | $30.11 | 810719 |
| 2025-04-25 | 51.20 | $30.01 | 886323 |
| 2025-04-24 | 51.70 | $30.08 | 872241 |
| 2025-04-23 | 49.64 | $29.77 | 606900 |
| 2025-04-22 | 48.02 | $29.53 | 717616 |
| 2025-04-21 | 44.77 | $29.07 | 838800 |
| 2025-04-17 | 44.83 | $29.08 | 614140 |
| 2025-04-16 | 43.66 | $28.91 | 675611 |
| 2025-04-15 | 44.94 | $29.15 | 775200 |
| 2025-04-14 | 45.36 | $29.23 | 946404 |
| 2025-04-11 | 43.21 | $28.89 | 1.5M |
| 2025-04-10 | 37.42 | $28.05 | 1.4M |
| 2025-04-09 | 38.90 | $28.38 | 4.3M |
| 2025-04-08 | 24.00 | $26.66 | 3.0M |
| 2025-04-07 | 26.15 | $27.27 | 3.0M |
| 2025-04-04 | 31.77 | $28.54 | 1.9M |
| 2025-04-03 | 44.12 | $30.28 | 599012 |
| 2025-04-02 | 50.55 | $30.88 | 573700 |
| 2025-04-01 | 50.78 | $30.90 | 671900 |
| 2025-03-31 | 49.68 | $30.80 | 656702 |
| 2025-03-28 | 49.35 | $30.77 | 692400 |
| 2025-03-27 | 55.36 | $31.30 | 679710 |
| 2025-03-26 | 53.85 | $31.15 | 520821 |
| 2025-03-25 | 56.13 | $31.34 | 471247 |
| 2025-03-24 | 55.47 | $31.27 | 815500 |
| 2025-03-21 | 55.70 | $31.29 | 596700 |
| 2025-03-20 | 57.96 | $31.49 | 520110 |
| 2025-03-19 | 61.90 | $31.82 | 527000 |
| 2025-03-18 | 62.26 | $31.85 | 722000 |
| 2025-03-17 | 64.06 | $32.00 | 759628 |
| 2025-03-14 | 60.21 | $31.47 | 686300 |
| 2025-03-13 | 54.62 | $30.83 | 613800 |
| 2025-03-12 | 54.43 | $30.81 | 959800 |
| 2025-03-11 | 53.41 | $30.70 | 781400 |
| 2025-03-10 | 52.12 | $30.56 | 741942 |
| 2025-03-07 | 59.52 | $31.22 | 581326 |
| 2025-03-06 | 58.68 | $31.12 | 884900 |
| 2025-03-05 | 59.38 | $31.18 | 1.1M |
| 2025-03-04 | 51.08 | $30.29 | 841509 |
| 2025-03-03 | 49.20 | $30.12 | 944059 |
| 2025-02-28 | 51.07 | $30.29 | 930600 |
| 2025-02-27 | 54.91 | $30.62 | 445514 |
| 2025-02-26 | 61.74 | $31.13 | 417004 |
| 2025-02-25 | 59.19 | $30.86 | 495400 |
| 2025-02-24 | 58.61 | $30.80 | 1.6M |
| 2025-02-21 | 64.92 | $31.23 | 678783 |
| 2025-02-20 | 65.70 | $31.28 | 622420 |
| 2025-02-19 | 63.35 | $31.00 | 1.0M |
| 2025-02-18 | 64.55 | $31.08 | 599500 |
| 2025-02-14 | 62.97 | $30.89 | 538000 |
| 2025-02-13 | 59.74 | $30.53 | 705800 |
| 2025-02-12 | 58.69 | $30.42 | 518921 |
| 2025-02-11 | 55.81 | $30.13 | 481000 |
| 2025-02-10 | 56.59 | $30.19 | 441800 |
| 2025-02-07 | 52.40 | $29.79 | 827900 |
| 2025-02-06 | 53.13 | $29.85 | 444500 |
| 2025-02-05 | 51.20 | $29.67 | 442423 |
| 2025-02-04 | 53.05 | $29.83 | 1.0M |
| 2025-02-03 | 49.00 | $29.46 | 1.9M |
| 2025-01-31 | 50.22 | $29.57 | 712627 |
| 2025-01-30 | 54.32 | $29.92 | 882004 |
| 2025-01-29 | 49.26 | $29.47 | 733604 |
| 2025-01-28 | 49.49 | $29.49 | 688500 |
| 2025-01-27 | 47.98 | $29.36 | 828100 |
| 2025-01-24 | 50.40 | $29.58 | 765647 |
| 2025-01-23 | 48.14 | $29.38 | 1.2M |
| 2025-01-22 | 46.04 | $29.20 | 856338 |
| 2025-01-21 | 46.64 | $29.26 | 985500 |
| 2025-01-17 | 43.12 | $28.96 | 598138 |
| 2025-01-16 | 39.33 | $28.66 | 622102 |
| 2025-01-15 | 40.09 | $28.75 | 818940 |
| 2025-01-14 | 35.32 | $28.39 | 1.3M |
| 2025-01-13 | 31.28 | $28.11 | 1.0M |
| 2025-01-10 | 31.68 | $28.17 | 1.3M |
| 2025-01-08 | 36.36 | $28.80 | 873226 |
| 2025-01-07 | 37.18 | $28.90 | 676046 |
| 2025-01-06 | 38.43 | $29.05 | 718644 |
| 2025-01-03 | 37.50 | $28.98 | 681809 |
| 2025-01-02 | 36.19 | $28.88 | 855500 |
| 2024-12-31 | 37.46 | $29.05 | 607300 |
| 2024-12-30 | 37.68 | $29.08 | 639124 |
| 2024-12-27 | 39.52 | $29.33 | 624500 |
| 2024-12-26 | 40.50 | $29.46 | 1.2M |
| 2024-12-24 | 40.79 | $29.50 | 317143 |
| 2024-12-23 | 39.11 | $29.34 | 1.9M |
| 2024-12-20 | 36.53 | $29.10 | 1.4M |
| 2024-12-19 | 34.90 | $28.95 | 1.6M |
| 2024-12-18 | 34.26 | $28.89 | 2.7M |
| 2024-12-17 | 38.33 | $29.57 | 1.0M |
| 2024-12-16 | 38.23 | $29.56 | 1.0M |
| 2024-12-13 | 39.74 | $29.80 | 884500 |
| 2024-12-12 | 49.38 | $31.05 | 561500 |
| 2024-12-11 | 51.87 | $31.31 | 392500 |
| 2024-12-10 | 51.43 | $31.26 | 679069 |
| 2024-12-09 | 58.79 | $31.97 | 996148 |
| 2024-12-06 | 48.53 | $30.93 | 457082 |
| 2024-12-05 | 48.87 | $30.96 | 362000 |
| 2024-12-04 | 46.90 | $30.79 | 477519 |
| 2024-12-03 | 46.56 | $30.76 | 926200 |
| 2024-12-02 | 44.15 | $30.55 | 541100 |
| 2024-11-29 | 43.92 | $30.53 | 570800 |
| 2024-11-27 | 42.35 | $30.39 | 807700 |
| 2024-11-26 | 42.76 | $30.44 | 520907 |
| 2024-11-25 | 44.46 | $30.65 | 830307 |
| 2024-11-22 | 43.96 | $30.60 | 2.1M |
| 2024-11-21 | 44.73 | $30.70 | 539512 |
| 2024-11-20 | 45.18 | $30.76 | 421046 |
| 2024-11-19 | 45.62 | $30.82 | 580100 |
| 2024-11-18 | 46.25 | $30.91 | 1.5M |
| 2024-11-15 | 42.52 | $30.47 | 760749 |
| 2024-11-14 | 42.43 | $30.46 | 750900 |
| 2024-11-13 | 44.07 | $30.72 | 1.1M |
| 2024-11-12 | 44.44 | $30.78 | 825802 |
| 2024-11-11 | 48.15 | $31.35 | 517900 |
| 2024-11-08 | 49.95 | $31.61 | 564110 |
| 2024-11-07 | 57.24 | $32.54 | 627026 |
| 2024-11-06 | 50.36 | $31.61 | 511938 |
| 2024-11-05 | 54.10 | $32.03 | 352437 |
| 2024-11-04 | 50.08 | $31.55 | 729213 |
| 2024-11-01 | 48.92 | $31.42 | 551900 |
| 2024-10-31 | 48.58 | $31.38 | 451000 |
| 2024-10-30 | 48.89 | $31.42 | 831426 |
| 2024-10-29 | 51.60 | $31.76 | 343945 |
| 2024-10-28 | 53.33 | $31.97 | 623429 |
| 2024-10-25 | 52.17 | $31.81 | 470100 |
| 2024-10-24 | 52.48 | $31.85 | 266800 |
| 2024-10-23 | 52.14 | $31.80 | 266578 |
| 2024-10-22 | 54.26 | $32.09 | 345859 |
| 2024-10-21 | 53.96 | $32.04 | 425400 |
| 2024-10-18 | 55.59 | $32.27 | 351536 |
| 2024-10-17 | 53.62 | $31.93 | 540518 |
| 2024-10-16 | 54.98 | $32.13 | 429559 |
| 2024-10-15 | 52.45 | $31.69 | 567927 |
| 2024-10-14 | 57.70 | $32.44 | 371033 |
| 2024-10-11 | 58.36 | $32.53 | 455817 |
| 2024-10-10 | 57.27 | $32.32 | 484121 |
| 2024-10-09 | 56.02 | $32.08 | 557198 |
| 2024-10-08 | 58.82 | $32.49 | 1.1M |
| 2024-10-07 | 70.77 | $33.95 | 915572 |
| 2024-10-04 | 68.66 | $33.44 | 600000 |
| 2024-10-03 | 66.73 | $33.01 | 461700 |
| 2024-10-02 | 72.87 | $33.63 | 603085 |
| 2024-10-01 | 68.21 | $32.59 | 841300 |
| 2024-09-30 | 66.52 | $32.27 | 764900 |
| 2024-09-27 | 70.51 | $32.63 | 882720 |
| 2024-09-26 | 71.07 | $32.68 | 1.4M |
| 2024-09-25 | 65.04 | $31.54 | 669800 |
| 2024-09-24 | 68.99 | $31.87 | 787123 |
| 2024-09-23 | 59.12 | $30.49 | 369219 |
| 2024-09-20 | 55.83 | $30.15 | 255630 |
| 2024-09-19 | 57.37 | $30.27 | 292800 |
| 2024-09-18 | 50.65 | $29.65 | 467500 |
| 2024-09-17 | 52.29 | $29.78 | 517400 |
| 2024-09-16 | 51.49 | $29.71 | 444100 |
| 2024-09-13 | 49.52 | $29.54 | 351440 |
| 2024-09-12 | 47.63 | $29.38 | 619928 |
| 2024-09-11 | 44.27 | $29.11 | 656136 |
| 2024-09-10 | 42.98 | $29.01 | 474100 |
| 2024-09-09 | 44.24 | $29.14 | 369037 |
| 2024-09-06 | 43.64 | $29.09 | 370700 |
| 2024-09-05 | 48.10 | $29.54 | 534400 |
| 2024-09-04 | 47.76 | $29.51 | 373400 |
| 2024-09-03 | 47.86 | $29.52 | 419444 |
| 2024-08-30 | 54.24 | $30.12 | 1.2M |
| 2024-08-29 | 54.82 | $30.17 | 376648 |
| 2024-08-28 | 55.50 | $30.23 | 284845 |
| 2024-08-27 | 57.99 | $30.45 | 304901 |
| 2024-08-26 | 56.90 | $30.32 | 504235 |
| 2024-08-23 | 57.33 | $30.36 | 437700 |
| 2024-08-22 | 52.72 | $29.82 | 339300 |
| 2024-08-21 | 56.94 | $30.21 | 294500 |
| 2024-08-20 | 56.17 | $30.12 | 506200 |
| 2024-08-19 | 60.39 | $30.49 | 318007 |
| 2024-08-16 | 56.99 | $30.08 | 399943 |
| 2024-08-15 | 54.36 | $29.79 | 341448 |
| 2024-08-14 | 51.24 | $29.47 | 451000 |
| 2024-08-13 | 52.52 | $29.59 | 218443 |
| 2024-08-12 | 49.20 | $29.26 | 481839 |
| 2024-08-09 | 47.18 | $29.07 | 324400 |
| 2024-08-08 | 45.55 | $28.92 | 295200 |
| 2024-08-07 | 38.22 | $28.31 | 671717 |
| 2024-08-06 | 35.23 | $28.09 | 1.4M |
| 2024-08-05 | 34.26 | $28.02 | 1.5M |
| 2024-08-02 | 40.85 | $28.82 | 608200 |
| 2024-08-01 | 44.18 | $29.15 | 501613 |
| 2024-07-31 | 49.78 | $29.63 | 637000 |
| 2024-07-30 | 42.90 | $29.15 | 311231 |
| 2024-07-29 | 43.85 | $29.23 | 337400 |
| 2024-07-26 | 44.80 | $29.31 | 397100 |
| 2024-07-25 | 41.66 | $29.10 | 590400 |
| 2024-07-24 | 42.76 | $29.20 | 628500 |
| 2024-07-23 | 45.49 | $29.44 | 683107 |
| 2024-07-22 | 48.43 | $29.68 | 627300 |
| 2024-07-19 | 45.80 | $29.49 | 487000 |
| 2024-07-18 | 49.60 | $29.79 | 430300 |
| 2024-07-17 | 54.30 | $30.12 | 530107 |
| 2024-07-16 | 61.72 | $30.56 | 470241 |
| 2024-07-15 | 60.44 | $30.45 | 431100 |
| 2024-07-12 | 66.40 | $30.76 | 369800 |
| 2024-07-11 | 65.35 | $30.66 | 381833 |
| 2024-07-10 | 62.22 | $30.38 | 423642 |
| 2024-07-09 | 61.63 | $30.33 | 510700 |
| 2024-07-08 | 60.70 | $30.25 | 570742 |
| 2024-07-05 | 59.77 | $30.17 | 796945 |
| 2024-07-03 | 60.11 | $30.19 | 519600 |
| 2024-07-02 | 54.93 | $29.76 | 668737 |
| 2024-07-01 | 52.90 | $29.61 | 782700 |
| 2024-06-28 | 52.35 | $29.57 | 669319 |
| 2024-06-27 | 50.31 | $29.42 | 720100 |
| 2024-06-26 | 50.59 | $29.44 | 385300 |
| 2024-06-25 | 55.63 | $29.79 | 425800 |
| 2024-06-24 | 57.66 | $29.92 | 721000 |
| 2024-06-21 | 57.32 | $29.89 | 672200 |
| 2024-06-20 | 59.29 | $30.02 | 1.5M |
| 2024-06-18 | 56.91 | $29.80 | 564300 |
| 2024-06-17 | 53.38 | $29.50 | 713800 |
| 2024-06-14 | 52.01 | $29.39 | 621904 |
| 2024-06-13 | 50.76 | $29.29 | 471125 |
| 2024-06-12 | 51.66 | $29.36 | 715408 |
| 2024-06-11 | 49.98 | $29.22 | 506847 |
| 2024-06-10 | 51.81 | $29.37 | 803525 |
| 2024-06-07 | 49.84 | $29.20 | 598335 |
| 2024-06-06 | 53.64 | $29.51 | 1.3M |
| 2024-06-05 | 52.65 | $29.42 | 514000 |
| 2024-06-04 | 48.94 | $29.10 | 458540 |
| 2024-06-03 | 55.52 | $29.61 | 482222 |
| 2024-05-31 | 52.55 | $29.36 | 505312 |
| 2024-05-30 | 57.20 | $29.68 | 365643 |
| 2024-05-29 | 58.27 | $29.75 | 380911 |
| 2024-05-28 | 65.80 | $30.20 | 335552 |
| 2024-05-24 | 65.32 | $30.15 | 344600 |
| 2024-05-23 | 64.10 | $30.02 | 387511 |
| 2024-05-22 | 69.29 | $30.31 | 519438 |
| 2024-05-21 | 72.36 | $30.47 | 277731 |
| 2024-05-20 | 74.12 | $30.56 | 239532 |
| 2024-05-17 | 76.88 | $30.70 | 339600 |
| 2024-05-16 | 75.12 | $30.42 | 257456 |
| 2024-05-15 | 73.25 | $30.15 | 411028 |
| 2024-05-14 | 71.61 | $29.93 | 343800 |
| 2024-05-13 | 71.46 | $29.91 | 491232 |
| 2024-05-10 | 69.77 | $29.69 | 301600 |
| 2024-05-09 | 67.44 | $29.41 | 318928 |
| 2024-05-08 | 65.36 | $29.18 | 408400 |
| 2024-05-07 | 65.53 | $29.19 | 302512 |
| 2024-05-06 | 66.88 | $29.27 | 415535 |
| 2024-05-03 | 66.39 | $29.21 | 447047 |
| 2024-05-02 | 64.29 | $28.96 | 510800 |
| 2024-05-01 | 57.54 | $28.29 | 431400 |
| 2024-04-30 | 57.54 | $28.29 | 384093 |
| 2024-04-29 | 64.43 | $28.71 | 332400 |
| 2024-04-26 | 60.34 | $28.33 | 443847 |
| 2024-04-25 | 56.20 | $28.00 | 280202 |
| 2024-04-24 | 54.13 | $27.85 | 320515 |
| 2024-04-23 | 51.97 | $27.70 | 552102 |
| 2024-04-22 | 50.03 | $27.57 | 502025 |
| 2024-04-19 | 47.07 | $27.38 | 407422 |
| 2024-04-18 | 46.76 | $27.36 | 720700 |
| 2024-04-17 | 44.72 | $27.23 | 3.3M |
| 2024-04-16 | 44.26 | $27.20 | 640504 |
| 2024-04-15 | 49.41 | $27.59 | 485037 |
| 2024-04-12 | 50.41 | $27.66 | 489200 |
| 2024-04-11 | 60.57 | $28.27 | 745249 |
| 2024-04-10 | 59.30 | $28.17 | 614852 |
| 2024-04-09 | 65.55 | $28.48 | 456200 |
| 2024-04-08 | 62.52 | $28.23 | 628617 |
| 2024-04-05 | 58.81 | $27.96 | 438331 |
| 2024-04-04 | 59.43 | $27.99 | 662102 |
| 2024-04-03 | 61.06 | $28.07 | 497412 |
| 2024-04-02 | 60.68 | $28.04 | 439800 |
| 2024-04-01 | 57.33 | $27.79 | 517900 |
| 2024-03-28 | 56.91 | $27.76 | 525814 |
| 2024-03-27 | 55.25 | $27.64 | 726800 |
| 2024-03-26 | 53.69 | $27.53 | 724531 |
| 2024-03-25 | 55.18 | $27.62 | 475525 |
| 2024-03-22 | 54.24 | $27.55 | 451200 |
| 2024-03-21 | 57.69 | $27.76 | 357931 |
| 2024-03-20 | 56.95 | $27.70 | 530618 |
| 2024-03-19 | 53.31 | $27.42 | 398200 |
| 2024-03-18 | 55.05 | $27.53 | 374320 |
| 2024-03-15 | 54.79 | $27.51 | 448100 |
| 2024-03-14 | 56.15 | $27.60 | 639500 |
| 2024-03-13 | 57.82 | $27.71 | 759448 |
| 2024-03-12 | 59.65 | $27.83 | 588136 |
| 2024-03-11 | 56.72 | $27.56 | 1.5M |
| 2024-03-08 | 56.16 | $27.51 | 618800 |
| 2024-03-07 | 57.87 | $27.63 | 700735 |
| 2024-03-06 | 56.82 | $27.53 | 584549 |
| 2024-03-05 | 52.48 | $27.14 | 583031 |
| 2024-03-04 | 54.90 | $27.32 | 629400 |
| 2024-03-01 | 55.99 | $27.40 | 739900 |
| 2024-02-29 | 52.15 | $27.06 | 543400 |
| 2024-02-28 | 52.41 | $27.08 | 465259 |
| 2024-02-27 | 59.31 | $27.58 | 378600 |
| 2024-02-26 | 58.16 | $27.47 | 497914 |
| 2024-02-23 | 60.68 | $27.64 | 292100 |
| 2024-02-22 | 61.73 | $27.71 | 538515 |
| 2024-02-21 | 59.75 | $27.50 | 593723 |
| 2024-02-20 | 58.69 | $27.39 | 694002 |
| 2024-02-16 | 57.52 | $27.27 | 562800 |
| 2024-02-15 | 55.85 | $27.10 | 443202 |
| 2024-02-14 | 54.34 | $26.95 | 559000 |
| 2024-02-13 | 50.02 | $26.55 | 582000 |
| 2024-02-12 | 56.93 | $27.09 | 653600 |
| 2024-02-09 | 54.96 | $26.91 | 872610 |
| 2024-02-08 | 54.63 | $26.88 | 475611 |
| 2024-02-07 | 57.84 | $27.12 | 579534 |
| 2024-02-06 | 60.08 | $27.28 | 630632 |
| 2024-02-05 | 52.31 | $26.57 | 1.1M |
| 2024-02-02 | 50.63 | $26.44 | 573600 |
| 2024-02-01 | 52.66 | $26.59 | 621400 |
| 2024-01-31 | 50.79 | $26.44 | 574100 |
| 2024-01-30 | 52.23 | $26.55 | 589900 |
| 2024-01-29 | 54.63 | $26.73 | 618732 |
| 2024-01-26 | 54.18 | $26.69 | 691400 |
| 2024-01-25 | 52.98 | $26.58 | 593900 |
| 2024-01-24 | 51.09 | $26.41 | 685600 |
| 2024-01-23 | 46.14 | $26.00 | 826943 |
| 2024-01-22 | 42.50 | $25.73 | 785720 |
| 2024-01-19 | 44.96 | $25.96 | 921343 |
| 2024-01-18 | 41.75 | $25.73 | 973000 |
| 2024-01-17 | 39.57 | $25.58 | 1.4M |
| 2024-01-16 | 43.04 | $25.92 | 1.3M |
| 2024-01-12 | 50.60 | $26.53 | 982400 |
| 2024-01-11 | 48.34 | $26.37 | 661300 |
| 2024-01-10 | 46.45 | $26.24 | 668945 |
| 2024-01-09 | 47.72 | $26.34 | 603800 |
| 2024-01-08 | 52.52 | $26.69 | 663500 |
| 2024-01-05 | 52.67 | $26.70 | 505700 |
| 2024-01-04 | 51.53 | $26.61 | 545302 |
| 2024-01-03 | 52.73 | $26.70 | 636000 |
| 2024-01-02 | 53.26 | $26.74 | 818700 |
| 2023-12-29 | 58.81 | $27.14 | 535106 |
| 2023-12-28 | 58.60 | $27.12 | 641717 |
| 2023-12-27 | 56.76 | $26.94 | 406607 |
| 2023-12-26 | 54.86 | $26.76 | 365900 |
| 2023-12-22 | 52.31 | $26.53 | 764000 |
| 2023-12-21 | 52.55 | $26.55 | 584534 |
| 2023-12-20 | 46.20 | $26.02 | 581203 |
| 2023-12-19 | 51.65 | $26.46 | 580000 |
| 2023-12-18 | 49.05 | $26.26 | 496248 |
| 2023-12-15 | 49.05 | $26.26 | 465300 |
| 2023-12-14 | 50.52 | $26.38 | 682900 |
| 2023-12-13 | 45.48 | $25.99 | 458905 |
| 2023-12-12 | 41.09 | $25.69 | 4.8M |
| 2023-12-11 | 41.20 | $25.70 | 602845 |
| 2023-12-08 | 40.18 | $25.63 | 541349 |
| 2023-12-07 | 41.24 | $25.74 | 437900 |
| 2023-12-06 | 40.15 | $25.66 | 614100 |
| 2023-12-05 | 52.31 | $26.71 | 434800 |
| 2023-12-04 | 54.71 | $26.87 | 365429 |
| 2023-12-01 | 59.23 | $27.15 | 550607 |
| 2023-11-30 | 57.44 | $27.00 | 652945 |
| 2023-11-29 | 56.72 | $26.94 | 640700 |
| 2023-11-28 | 60.27 | $27.16 | 841219 |
| 2023-11-27 | 58.12 | $26.97 | 287600 |
| 2023-11-24 | 60.41 | $27.11 | 198300 |
| 2023-11-22 | 58.76 | $26.96 | 610300 |
| 2023-11-21 | 60.19 | $27.05 | 342243 |
| 2023-11-20 | 62.28 | $27.18 | 421616 |
| 2023-11-17 | 59.06 | $26.87 | 409138 |
| 2023-11-16 | 58.74 | $26.84 | 478600 |
| 2023-11-15 | 62.83 | $27.10 | 447435 |
| 2023-11-14 | 61.04 | $26.92 | 406600 |
| 2023-11-13 | 52.06 | $26.18 | 388700 |
| 2023-11-10 | 51.48 | $26.14 | 360949 |
| 2023-11-09 | 49.01 | $25.97 | 374800 |
| 2023-11-08 | 51.50 | $26.14 | 324400 |
| 2023-11-07 | 53.79 | $26.29 | 308914 |
| 2023-11-06 | 55.19 | $26.38 | 358314 |
| 2023-11-03 | 55.19 | $26.38 | 469115 |
| 2023-11-02 | 50.26 | $26.00 | 495800 |
| 2023-11-01 | 43.59 | $25.57 | 694700 |
| 2023-10-31 | 39.27 | $25.33 | 783424 |
| 2023-10-30 | 40.12 | $25.40 | 559500 |
| 2023-10-27 | 39.05 | $25.34 | 662300 |
| 2023-10-26 | 39.27 | $25.36 | 896121 |
| 2023-10-25 | 39.38 | $25.37 | 530821 |
| 2023-10-24 | 41.76 | $25.59 | 467807 |
| 2023-10-23 | 37.52 | $25.33 | 1.2M |
| 2023-10-20 | 38.34 | $25.41 | 1.2M |
| 2023-10-19 | 41.79 | $25.73 | 540334 |
| 2023-10-18 | 43.53 | $25.88 | 717626 |
| 2023-10-17 | 48.97 | $26.30 | 383800 |
| 2023-10-16 | 49.95 | $26.37 | 427738 |
| 2023-10-13 | 46.59 | $26.14 | 504214 |
| 2023-10-12 | 47.51 | $26.21 | 469500 |
| 2023-10-11 | 50.36 | $26.42 | 2.3M |
| 2023-10-10 | 49.12 | $26.33 | 627000 |
| 2023-10-09 | 42.95 | $25.92 | 351376 |
| 2023-10-06 | 43.56 | $25.97 | 653901 |
| 2023-10-05 | 37.47 | $25.61 | 511709 |
| 2023-10-04 | 35.26 | $25.49 | 898082 |
| 2023-10-03 | 36.38 | $25.60 | 1.1M |
| 2023-10-02 | 42.04 | $26.09 | 665714 |
| 2023-09-29 | 43.75 | $26.22 | 1.8M |
| 2023-09-28 | 42.90 | $26.17 | 628042 |
| 2023-09-27 | 41.21 | $26.07 | 760600 |
| 2023-09-26 | 40.88 | $26.05 | 638600 |
| 2023-09-25 | 44.98 | $26.39 | 522100 |
| 2023-09-22 | 47.38 | $26.57 | 710500 |
| 2023-09-21 | 42.36 | $26.26 | 598900 |
| 2023-09-20 | 48.45 | $26.69 | 207700 |
| 2023-09-19 | 48.45 | $26.69 | 451747 |
| 2023-09-18 | 49.04 | $26.73 | 428807 |
| 2023-09-15 | 49.91 | $26.79 | 547500 |
| 2023-09-14 | 51.95 | $26.93 | 266943 |
| 2023-09-13 | 48.06 | $26.66 | 322800 |
| 2023-09-12 | 48.06 | $26.66 | 359547 |
| 2023-09-11 | 49.26 | $26.75 | 423800 |
| 2023-09-08 | 46.29 | $26.54 | 301708 |
| 2023-09-07 | 45.27 | $26.47 | 512500 |
| 2023-09-06 | 48.91 | $26.76 | 359008 |
| 2023-09-05 | 49.56 | $26.81 | 390215 |
| 2023-09-01 | 50.33 | $26.87 | 411000 |
| 2023-08-31 | 46.40 | $26.57 | 536320 |
| 2023-08-30 | 50.99 | $26.93 | 474500 |
| 2023-08-29 | 52.51 | $27.04 | 393741 |
| 2023-08-28 | 48.13 | $26.71 | 541000 |
| 2023-08-25 | 43.96 | $26.43 | 697400 |
| 2023-08-24 | 43.96 | $26.43 | 627220 |
| 2023-08-23 | 46.11 | $26.61 | 458300 |
| 2023-08-22 | 39.03 | $26.16 | 577600 |
| 2023-08-21 | 38.00 | $26.10 | 795100 |
| 2023-08-18 | 38.31 | $26.13 | 1.5M |
| 2023-08-17 | 39.74 | $26.27 | 533435 |
| 2023-08-16 | 39.12 | $26.23 | 656300 |
| 2023-08-15 | 40.50 | $26.37 | 455400 |
| 2023-08-14 | 42.85 | $26.60 | 422100 |
| 2023-08-11 | 45.35 | $26.83 | 392205 |
| 2023-08-10 | 48.50 | $27.10 | 359904 |
| 2023-08-09 | 48.86 | $27.13 | 356900 |
| 2023-08-08 | 48.01 | $27.06 | 406703 |
| 2023-08-07 | 51.01 | $27.32 | 293605 |
| 2023-08-04 | 50.67 | $27.29 | 341800 |
| 2023-08-03 | 50.45 | $27.27 | 408800 |
| 2023-08-02 | 50.45 | $27.27 | 771129 |
| 2023-08-01 | 57.39 | $27.88 | 392700 |
| 2023-07-31 | 63.81 | $28.35 | 481800 |
| 2023-07-28 | 63.48 | $28.31 | 352255 |
| 2023-07-27 | 57.70 | $27.68 | 432600 |
| 2023-07-26 | 62.96 | $28.03 | 395142 |
| 2023-07-25 | 61.82 | $27.91 | 550200 |
| 2023-07-24 | 58.40 | $27.57 | 928900 |
| 2023-07-21 | 54.15 | $27.20 | 572000 |
| 2023-07-20 | 53.54 | $27.15 | 302500 |
| 2023-07-19 | 54.93 | $27.25 | 585502 |
| 2023-07-18 | 55.89 | $27.32 | 415542 |
| 2023-07-17 | 57.68 | $27.45 | 494720 |
| 2023-07-14 | 57.48 | $27.43 | 392400 |
| 2023-07-13 | 59.46 | $27.58 | 1.1M |
| 2023-07-12 | 56.21 | $27.24 | 1.8M |
| 2023-07-11 | 50.29 | $26.71 | 1.1M |
| 2023-07-10 | 48.16 | $26.54 | 350016 |
| 2023-07-07 | 48.74 | $26.59 | 511925 |
| 2023-07-06 | 45.21 | $26.31 | 978800 |
| 2023-07-05 | 51.75 | $26.85 | 376309 |
| 2023-07-03 | 55.12 | $27.09 | 361900 |
| 2023-06-30 | 51.09 | $26.77 | 341000 |
| 2023-06-29 | 48.62 | $26.59 | 470017 |
| 2023-06-28 | 49.95 | $26.69 | 827900 |
| 2023-06-27 | 51.69 | $26.82 | 1.3M |
| 2023-06-26 | 49.09 | $26.62 | 495000 |
| 2023-06-23 | 47.62 | $26.51 | 387104 |
| 2023-06-22 | 52.47 | $26.88 | 336528 |
| 2023-06-21 | 54.77 | $27.04 | 448100 |
| 2023-06-20 | 56.83 | $27.18 | 523100 |
| 2023-06-16 | 64.41 | $27.64 | 445067 |
| 2023-06-15 | 66.43 | $27.75 | 501930 |
| 2023-06-14 | 64.81 | $27.58 | 573600 |
| 2023-06-13 | 62.60 | $27.36 | 539539 |
| 2023-06-12 | 60.90 | $27.20 | 269217 |
| 2023-06-09 | 60.69 | $27.18 | 356214 |
| 2023-06-08 | 59.55 | $27.07 | 358000 |
| 2023-06-07 | 56.83 | $26.82 | 399531 |
| 2023-06-06 | 57.42 | $26.86 | 358105 |
| 2023-06-05 | 54.16 | $26.57 | 361990 |
| 2023-06-02 | 54.16 | $26.57 | 593200 |
| 2023-06-01 | 48.39 | $26.10 | 505100 |
| 2023-05-31 | 42.87 | $25.72 | 566700 |
| 2023-05-30 | 45.29 | $25.92 | 592728 |
| 2023-05-26 | 49.12 | $26.21 | 600200 |
| 2023-05-25 | 42.61 | $25.80 | 457749 |
| 2023-05-24 | 44.31 | $25.93 | 495700 |
| 2023-05-23 | 46.64 | $26.10 | 496000 |
| 2023-05-22 | 52.65 | $26.49 | 327200 |
| 2023-05-19 | 51.89 | $26.44 | 340342 |
| 2023-05-18 | 52.69 | $26.49 | 356019 |
| 2023-05-17 | 53.32 | $26.53 | 329200 |
| 2023-05-16 | 53.18 | $26.52 | 302119 |
| 2023-05-15 | 56.51 | $26.74 | 424100 |
| 2023-05-12 | 51.24 | $26.34 | 315338 |
| 2023-05-11 | 55.22 | $26.59 | 425700 |
| 2023-05-10 | 58.13 | $26.76 | 390509 |
| 2023-05-09 | 60.08 | $26.87 | 328100 |
| 2023-05-08 | 61.50 | $26.95 | 343538 |
| 2023-05-05 | 58.71 | $26.71 | 243133 |
| 2023-05-04 | 54.40 | $26.38 | 439415 |
| 2023-05-03 | 48.86 | $26.02 | 474300 |
| 2023-05-02 | 49.33 | $26.05 | 777636 |
| 2023-05-01 | 53.62 | $26.31 | 438335 |
| 2023-04-28 | 55.02 | $26.39 | 359843 |
| 2023-04-27 | 53.28 | $26.27 | 475000 |
| 2023-04-26 | 47.87 | $25.93 | 474800 |
| 2023-04-25 | 45.76 | $25.81 | 497000 |
| 2023-04-24 | 51.72 | $26.17 | 575500 |
| 2023-04-21 | 51.38 | $26.15 | 578310 |
| 2023-04-20 | 54.05 | $26.30 | 328431 |
| 2023-04-19 | 55.32 | $26.37 | 339800 |
| 2023-04-18 | 61.61 | $26.69 | 453800 |
| 2023-04-17 | 62.03 | $26.71 | 809800 |
| 2023-04-14 | 59.96 | $26.55 | 397147 |
| 2023-04-13 | 61.97 | $26.65 | 324000 |
| 2023-04-12 | 58.69 | $26.40 | 475500 |
| 2023-04-11 | 59.27 | $26.43 | 515800 |
| 2023-04-10 | 55.49 | $26.16 | 414815 |
| 2023-04-06 | 54.90 | $26.12 | 375601 |
| 2023-04-05 | 53.44 | $26.02 | 274505 |
| 2023-04-04 | 56.95 | $26.22 | 358520 |
| 2023-04-03 | 56.27 | $26.17 | 538943 |
| 2023-03-31 | 54.62 | $26.05 | 472907 |
| 2023-03-30 | 56.30 | $26.15 | 615937 |
| 2023-03-29 | 52.87 | $25.90 | 861714 |
| 2023-03-28 | 51.57 | $25.81 | 468600 |
| 2023-03-27 | 46.94 | $25.51 | 536300 |
| 2023-03-24 | 48.41 | $25.61 | 421700 |
| 2023-03-23 | 50.35 | $25.74 | 906100 |
| 2023-03-22 | 46.76 | $25.51 | 399323 |
| 2023-03-21 | 44.26 | $25.36 | 325517 |
| 2023-03-20 | 42.73 | $25.27 | 575700 |
| 2023-03-17 | 42.57 | $25.26 | 436000 |
| 2023-03-16 | 42.68 | $25.27 | 840540 |
| 2023-03-15 | 38.30 | $25.00 | 703400 |
| 2023-03-14 | 41.66 | $25.30 | 336800 |
| 2023-03-13 | 42.01 | $25.33 | 611177 |
| 2023-03-10 | 42.47 | $25.37 | 538743 |
| 2023-03-09 | 43.81 | $25.49 | 529191 |
| 2023-03-08 | 50.09 | $25.99 | 285449 |
| 2023-03-07 | 48.26 | $25.86 | 656041 |
| 2023-03-06 | 52.17 | $26.14 | 925600 |
| 2023-03-03 | 51.77 | $26.11 | 461217 |
| 2023-03-02 | 48.95 | $25.90 | 443311 |
| 2023-03-01 | 47.41 | $25.79 | 594325 |
| 2023-02-28 | 38.84 | $25.25 | 556100 |
| 2023-02-27 | 41.58 | $25.48 | 394900 |
| 2023-02-24 | 39.65 | $25.37 | 846800 |
| 2023-02-23 | 46.42 | $25.88 | 487900 |
| 2023-02-22 | 45.02 | $25.80 | 543137 |
| 2023-02-21 | 46.47 | $25.90 | 509401 |
| 2023-02-17 | 49.00 | $26.07 | 838000 |
| 2023-02-16 | 50.86 | $26.19 | 465100 |
| 2023-02-15 | 50.86 | $26.19 | 444800 |
| 2023-02-14 | 51.90 | $26.26 | 586200 |
| 2023-02-13 | 52.63 | $26.31 | 357300 |
| 2023-02-10 | 49.68 | $26.09 | 453149 |
| 2023-02-09 | 51.19 | $26.20 | 774000 |
| 2023-02-08 | 50.54 | $26.15 | 665803 |
| 2023-02-07 | 50.80 | $26.17 | 495200 |
| 2023-02-06 | 50.92 | $26.18 | 563912 |
| 2023-02-03 | 53.00 | $26.35 | 415137 |
| 2023-02-02 | 59.21 | $26.81 | 755712 |
| 2023-02-01 | 63.36 | $27.08 | 590700 |
| 2023-01-31 | 61.06 | $26.84 | 905900 |
| 2023-01-30 | 60.86 | $26.82 | 488600 |
| 2023-01-27 | 67.24 | $27.22 | 376800 |
| 2023-01-26 | 70.58 | $27.41 | 447011 |
| 2023-01-25 | 69.20 | $27.23 | 535000 |
| 2023-01-24 | 68.82 | $27.18 | 343823 |
| 2023-01-23 | 68.37 | $27.12 | 659900 |
| 2023-01-20 | 67.09 | $26.95 | 304633 |
| 2023-01-19 | 64.26 | $26.60 | 487900 |
| 2023-01-18 | 62.78 | $26.43 | 529601 |
| 2023-01-17 | 64.72 | $26.56 | 617100 |
| 2023-01-13 | 65.61 | $26.62 | 630400 |
| 2023-01-12 | 64.45 | $26.47 | 1.0M |
| 2023-01-11 | 63.11 | $26.30 | 562700 |
| 2023-01-10 | 61.66 | $26.12 | 397200 |
| 2023-01-09 | 60.33 | $25.96 | 591200 |
| 2023-01-06 | 59.67 | $25.88 | 635531 |
| 2023-01-05 | 55.45 | $25.40 | 795238 |
| 2023-01-04 | 56.74 | $25.51 | 746321 |
| 2023-01-03 | 50.90 | $24.92 | 631338 |
| 2022-12-30 | 49.36 | $24.78 | 732020 |
| 2022-12-29 | 51.90 | $25.01 | 619400 |
| 2022-12-28 | 48.15 | $24.67 | 780400 |
| 2022-12-27 | 51.76 | $24.99 | 713533 |
| 2022-12-23 | 48.06 | $24.67 | 819100 |
| 2022-12-22 | 46.85 | $24.57 | 572700 |
| 2022-12-21 | 48.79 | $24.75 | 789322 |
| 2022-12-20 | 46.07 | $24.52 | 1.0M |
| 2022-12-19 | 46.28 | $24.54 | 785300 |
| 2022-12-16 | 45.94 | $24.51 | 1.8M |
| 2022-12-15 | 45.28 | $24.45 | 1.3M |
| 2022-12-14 | 49.16 | $24.86 | 929717 |
| 2022-12-13 | 49.35 | $24.88 | 1.8M |
| 2022-12-12 | 48.28 | $24.77 | 642500 |
| 2022-12-09 | 48.28 | $24.77 | 563831 |
| 2022-12-08 | 48.87 | $24.84 | 725300 |
| 2022-12-07 | 47.73 | $24.71 | 527000 |
| 2022-12-06 | 60.05 | $25.97 | 438400 |
| 2022-12-05 | 60.05 | $25.97 | 557300 |
| 2022-12-02 | 62.71 | $26.20 | 573537 |
| 2022-12-01 | 62.23 | $26.13 | 429708 |
| 2022-11-30 | 64.98 | $26.37 | 509900 |
| 2022-11-29 | 60.64 | $25.74 | 463325 |
| 2022-11-28 | 56.49 | $25.23 | 547440 |
| 2022-11-25 | 58.92 | $25.44 | 189900 |
| 2022-11-23 | 58.10 | $25.34 | 355307 |
| 2022-11-22 | 55.68 | $25.05 | 566132 |
| 2022-11-21 | 54.48 | $24.91 | 973800 |
| 2022-11-18 | 55.50 | $25.01 | 753600 |
| 2022-11-17 | 57.67 | $25.22 | 750839 |
| 2022-11-16 | 57.14 | $25.15 | 776938 |
| 2022-11-15 | 61.30 | $25.55 | 967048 |
| 2022-11-14 | 58.65 | $25.18 | 711500 |
| 2022-11-11 | 58.21 | $25.12 | 441100 |
| 2022-11-10 | 54.11 | $24.59 | 668029 |
| 2022-11-09 | 49.30 | $24.05 | 491200 |
| 2022-11-08 | 52.70 | $24.40 | 585700 |
| 2022-11-07 | 51.33 | $24.25 | 685540 |
| 2022-11-04 | 52.00 | $24.32 | 1.1M |
| 2022-11-03 | 42.58 | $23.39 | 966800 |
| 2022-11-02 | 41.41 | $23.29 | 1.1M |
| 2022-11-01 | 43.26 | $23.51 | 852700 |
| 2022-10-31 | 39.53 | $23.19 | 2.2M |
| 2022-10-28 | 41.56 | $23.44 | 3.1M |
| 2022-10-27 | 42.38 | $23.54 | 2.2M |
| 2022-10-26 | 42.95 | $23.61 | 713227 |
| 2022-10-25 | 41.79 | $23.50 | 4.8M |
| 2022-10-24 | 40.10 | $23.34 | 4.2M |
| 2022-10-21 | 47.55 | $24.25 | 485100 |
| 2022-10-20 | 42.16 | $23.77 | 1.5M |
| 2022-10-19 | 39.84 | $23.58 | 807500 |
| 2022-10-18 | 41.51 | $23.78 | 972500 |
| 2022-10-17 | 41.39 | $23.77 | 1.1M |
| 2022-10-14 | 34.30 | $23.20 | 585329 |
| 2022-10-13 | 37.47 | $23.62 | 1.4M |
| 2022-10-12 | 35.02 | $23.44 | 1.3M |
| 2022-10-11 | 35.46 | $23.50 | 1.2M |
| 2022-10-10 | 38.03 | $23.84 | 1.1M |
| 2022-10-07 | 39.64 | $24.04 | 640500 |
| 2022-10-06 | 43.28 | $24.46 | 728140 |
| 2022-10-05 | 44.87 | $24.63 | 1.0M |
| 2022-10-04 | 44.07 | $24.56 | 858100 |
| 2022-10-03 | 37.25 | $24.01 | 1.9M |
| 2022-09-30 | 28.70 | $23.44 | 1.2M |
| 2022-09-29 | 28.54 | $23.43 | 3.0M |
| 2022-09-28 | 31.69 | $23.89 | 3.4M |
| 2022-09-27 | 30.58 | $23.82 | 2.6M |
| 2022-09-26 | 31.13 | $23.90 | 5.0M |
| 2022-09-23 | 34.60 | $24.37 | 4.6M |
| 2022-09-22 | 39.38 | $24.91 | 1.6M |
| 2022-09-21 | 38.78 | $24.87 | 2.0M |
| 2022-09-20 | 42.02 | $25.20 | 502709 |
| 2022-09-19 | 43.38 | $25.33 | 2.0M |
| 2022-09-16 | 41.30 | $25.18 | 1.0M |
| 2022-09-15 | 43.84 | $25.43 | 517123 |
| 2022-09-14 | 46.00 | $25.63 | 718927 |
| 2022-09-13 | 44.97 | $25.55 | 572000 |
| 2022-09-12 | 55.19 | $26.37 | 836700 |
| 2022-09-09 | 51.06 | $26.05 | 723641 |
| 2022-09-08 | 44.21 | $25.60 | 4.8M |
| 2022-09-07 | 45.42 | $25.69 | 675625 |
| 2022-09-06 | 43.63 | $25.58 | 563505 |
| 2022-09-02 | 44.64 | $25.66 | 548600 |
| 2022-09-01 | 46.03 | $25.77 | 552100 |
| 2022-08-31 | 47.05 | $25.85 | 723100 |
| 2022-08-30 | 46.91 | $25.84 | 1.3M |
| 2022-08-29 | 52.69 | $26.28 | 547847 |
| 2022-08-26 | 53.40 | $26.33 | 778837 |
| 2022-08-25 | 57.53 | $26.61 | 640487 |
| 2022-08-24 | 52.41 | $26.20 | 987100 |
| 2022-08-23 | 52.56 | $26.21 | 578000 |
| 2022-08-22 | 50.17 | $26.03 | 728000 |
| 2022-08-19 | 50.99 | $26.09 | 494220 |
| 2022-08-18 | 54.77 | $26.36 | 491947 |
| 2022-08-17 | 57.48 | $26.54 | 816000 |
| 2022-08-16 | 57.93 | $26.57 | 621509 |
| 2022-08-15 | 56.96 | $26.48 | 886744 |
| 2022-08-12 | 60.02 | $26.69 | 508200 |
| 2022-08-11 | 56.65 | $26.37 | 845700 |
| 2022-08-10 | 55.77 | $26.29 | 683200 |
| 2022-08-09 | 51.93 | $25.96 | 903037 |
| 2022-08-08 | 51.68 | $25.94 | 1.1M |
| 2022-08-05 | 49.64 | $25.77 | 695000 |
| 2022-08-04 | 48.54 | $25.68 | 584218 |
| 2022-08-03 | 46.20 | $25.49 | 929907 |
| 2022-08-02 | 44.81 | $25.38 | 1.1M |
| 2022-08-01 | 47.12 | $25.60 | 986000 |
| 2022-07-29 | 49.42 | $25.81 | 629100 |
| 2022-07-28 | 49.31 | $25.80 | 646300 |
| 2022-07-27 | 48.10 | $25.69 | 627805 |
| 2022-07-26 | 43.47 | $25.29 | 638800 |
| 2022-07-25 | 44.51 | $25.40 | 630820 |
| 2022-07-22 | 41.50 | $25.15 | 1.1M |
| 2022-07-21 | 42.73 | $25.29 | 646400 |
| 2022-07-20 | 40.82 | $25.13 | 921232 |
| 2022-07-19 | 41.73 | $25.24 | 517726 |
| 2022-07-18 | 38.16 | $24.94 | 1.5M |
| 2022-07-15 | 35.53 | $24.73 | 1.1M |
| 2022-07-14 | 33.48 | $24.57 | 3.3M |
| 2022-07-13 | 35.63 | $24.89 | 1.4M |
| 2022-07-12 | 36.68 | $25.04 | 1.1M |
| 2022-07-11 | 37.24 | $25.12 | 2.8M |
| 2022-07-08 | 40.83 | $25.61 | 831988 |
| 2022-07-07 | 41.06 | $25.64 | 780000 |
| 2022-07-06 | 35.28 | $25.14 | 1.2M |
| 2022-07-05 | 36.78 | $25.36 | 2.3M |
| 2022-07-01 | 39.64 | $25.75 | 943100 |
| 2022-06-30 | 41.04 | $25.93 | 997949 |
| 2022-06-29 | 42.30 | $26.09 | 955806 |
| 2022-06-28 | 42.45 | $26.11 | 1.0M |
| 2022-06-27 | 42.90 | $26.17 | 1.4M |
| 2022-06-24 | 42.13 | $26.09 | 1.5M |
| 2022-06-23 | 37.19 | $25.60 | 2.7M |
| 2022-06-22 | 36.77 | $25.56 | 2.3M |
| 2022-06-21 | 40.91 | $26.20 | 2.4M |
| 2022-06-17 | 37.01 | $25.83 | 967419 |
| 2022-06-16 | 37.52 | $25.91 | 2.7M |
| 2022-06-15 | 42.84 | $26.67 | 1.2M |
| 2022-06-14 | 38.60 | $26.28 | 1.5M |
| 2022-06-13 | 36.77 | $26.12 | 5.0M |
| 2022-06-10 | 41.96 | $26.82 | 2.2M |
| 2022-06-09 | 45.16 | $27.19 | 670716 |
| 2022-06-08 | 49.00 | $27.59 | 644100 |
| 2022-06-07 | 50.75 | $27.76 | 872704 |
| 2022-06-06 | 50.45 | $27.73 | 737600 |
| 2022-06-03 | 50.93 | $27.78 | 601000 |
| 2022-06-02 | 53.57 | $28.05 | 768200 |
| 2022-06-01 | 51.17 | $27.78 | 913929 |
| 2022-05-31 | 52.51 | $27.92 | 1.4M |
| 2022-05-27 | 51.03 | $27.75 | 1.2M |
| 2022-05-26 | 49.27 | $27.55 | 942424 |
| 2022-05-25 | 46.33 | $27.23 | 910320 |
| 2022-05-24 | 45.59 | $27.15 | 1.4M |
| 2022-05-23 | 47.72 | $27.42 | 1.4M |
| 2022-05-20 | 45.00 | $27.12 | 1.5M |
| 2022-05-19 | 43.33 | $26.94 | 1.3M |
| 2022-05-18 | 39.84 | $26.58 | 852400 |
| 2022-05-17 | 43.59 | $27.11 | 904934 |
| 2022-05-16 | 38.85 | $26.65 | 1.2M |
| 2022-05-13 | 38.10 | $26.58 | 1.4M |
| 2022-05-12 | 32.94 | $26.12 | 2.0M |
| 2022-05-11 | 33.76 | $26.26 | 1.4M |
| 2022-05-10 | 34.39 | $26.37 | 1.4M |
| 2022-05-09 | 34.18 | $26.35 | 3.0M |
| 2022-05-06 | 37.86 | $26.98 | 2.5M |
| 2022-05-05 | 39.19 | $27.19 | 1.4M |
| 2022-05-04 | 45.69 | $28.08 | 1.8M |
| 2022-05-03 | 41.88 | $27.71 | 1.6M |
| 2022-05-02 | 38.57 | $27.41 | 2.0M |
| 2022-04-29 | 39.79 | $27.58 | 3.0M |
| 2022-04-28 | 40.73 | $27.71 | 4.6M |
| 2022-04-27 | 35.87 | $27.27 | 5.9M |
| 2022-04-26 | 32.15 | $26.96 | 3.0M |
| 2022-04-25 | 35.78 | $27.53 | 4.0M |
| 2022-04-22 | 37.62 | $27.79 | 1.8M |
| 2022-04-21 | 40.02 | $28.11 | 2.0M |
| 2022-04-20 | 43.67 | $28.55 | 1.8M |
| 2022-04-19 | 43.92 | $28.58 | 1.7M |
| 2022-04-18 | 45.37 | $28.75 | 1.3M |
| 2022-04-14 | 45.27 | $28.74 | 1.0M |
| 2022-04-13 | 47.09 | $28.96 | 733940 |
| 2022-04-12 | 44.69 | $28.71 | 795018 |
| 2022-04-11 | 46.12 | $28.89 | 1.3M |
| 2022-04-08 | 48.16 | $29.14 | 523628 |
| 2022-04-07 | 46.91 | $29.00 | 851700 |
| 2022-04-06 | 47.93 | $29.13 | 613447 |
| 2022-04-05 | 48.70 | $29.23 | 428108 |
| 2022-04-04 | 52.55 | $29.71 | 508529 |
| 2022-04-01 | 50.05 | $29.39 | 737725 |
| 2022-03-31 | 46.35 | $28.95 | 1.1M |
| 2022-03-30 | 47.41 | $29.09 | 620812 |
| 2022-03-29 | 47.33 | $29.08 | 1.3M |
| 2022-03-28 | 45.06 | $28.80 | 1.4M |
| 2022-03-25 | 45.59 | $28.88 | 687200 |
| 2022-03-24 | 45.36 | $28.85 | 969523 |
| 2022-03-23 | 44.16 | $28.69 | 976900 |
| 2022-03-22 | 43.20 | $28.56 | 658100 |
| 2022-03-21 | 40.51 | $28.20 | 1.2M |
| 2022-03-18 | 41.65 | $28.42 | 830700 |
| 2022-03-17 | 39.12 | $28.08 | 1.3M |
| 2022-03-16 | 38.45 | $27.99 | 950800 |
| 2022-03-15 | 27.47 | $26.69 | 1.4M |
| 2022-03-14 | 28.20 | $26.89 | 1.1M |
| 2022-03-11 | 29.56 | $27.25 | 1.1M |
| 2022-03-10 | 30.89 | $27.59 | 1.9M |
| 2022-03-09 | 31.32 | $27.70 | 878200 |
| 2022-03-08 | 26.89 | $27.20 | 2.5M |
| 2022-03-07 | 25.99 | $27.10 | 2.7M |
| 2022-03-04 | 29.30 | $28.06 | 2.6M |
| 2022-03-03 | 30.61 | $28.40 | 3.0M |
| 2022-03-02 | 32.18 | $28.79 | 4.1M |
| 2022-03-01 | 32.10 | $28.78 | 7.8M |
| 2022-02-28 | 36.78 | $29.85 | 3.1M |
| 2022-02-25 | 41.69 | $30.76 | 2.2M |
| 2022-02-24 | 35.98 | $30.12 | 7.2M |
| 2022-02-23 | 44.45 | $31.43 | 1.5M |
| 2022-02-22 | 48.87 | $31.96 | 1.8M |
| 2022-02-18 | 53.44 | $32.44 | 800500 |
| 2022-02-17 | 55.93 | $32.68 | 831009 |
| 2022-02-16 | 61.85 | $33.20 | 730200 |
| 2022-02-15 | 59.42 | $32.89 | 736746 |
| 2022-02-14 | 55.12 | $32.40 | 1.3M |
| 2022-02-11 | 57.36 | $32.59 | 1.9M |
| 2022-02-10 | 61.61 | $32.93 | 1.7M |
| 2022-02-09 | 62.92 | $33.03 | 631735 |
| 2022-02-08 | 60.28 | $32.70 | 999515 |
| 2022-02-07 | 57.13 | $32.34 | 747851 |
| 2022-02-04 | 55.15 | $32.13 | 800100 |
| 2022-02-03 | 54.68 | $32.08 | 928700 |
| 2022-02-02 | 57.44 | $32.32 | 779500 |
| 2022-02-01 | 57.67 | $32.34 | 1.4M |
| 2022-01-31 | 56.59 | $32.21 | 1.6M |
| 2022-01-28 | 50.00 | $31.50 | 1.2M |
| 2022-01-27 | 49.28 | $31.43 | 1.5M |
| 2022-01-26 | 47.43 | $31.25 | 2.3M |
| 2022-01-25 | 49.63 | $31.48 | 2.2M |
| 2022-01-24 | 47.31 | $31.25 | 2.6M |
| 2022-01-21 | 51.74 | $31.70 | 1.4M |
| 2022-01-20 | 54.89 | $31.99 | 866647 |
| 2022-01-19 | 55.44 | $32.04 | 1.1M |
| 2022-01-18 | 51.14 | $31.58 | 1.2M |
| 2022-01-14 | 58.09 | $32.18 | 1.1M |
| 2022-01-13 | 58.00 | $32.17 | 987100 |
| 2022-01-12 | 60.86 | $32.40 | 1.5M |
| 2022-01-11 | 57.67 | $32.03 | 1.6M |
| 2022-01-10 | 52.49 | $31.51 | 1.2M |
| 2022-01-07 | 51.73 | $31.44 | 739412 |
| 2022-01-06 | 47.79 | $31.09 | 1.5M |
| 2022-01-05 | 46.36 | $30.97 | 1.4M |
| 2022-01-04 | 50.04 | $31.31 | 974603 |
| 2022-01-03 | 49.82 | $31.29 | 1.1M |
| 2021-12-31 | 46.42 | $30.99 | 795500 |
| 2021-12-30 | 47.65 | $31.11 | 679505 |
| 2021-12-29 | 45.95 | $30.96 | 673200 |
| 2021-12-28 | 47.41 | $31.11 | 488900 |
| 2021-12-27 | 47.99 | $31.17 | 593547 |
| 2021-12-23 | 45.45 | $30.93 | 583825 |
| 2021-12-22 | 43.04 | $30.71 | 700700 |
| 2021-12-21 | 40.65 | $30.50 | 917500 |
| 2021-12-20 | 37.33 | $30.22 | 1.7M |
| 2021-12-17 | 38.80 | $30.42 | 962400 |
| 2021-12-16 | 40.48 | $30.64 | 983949 |
| 2021-12-15 | 37.57 | $30.39 | 1.5M |
| 2021-12-14 | 36.52 | $30.30 | 3.7M |
| 2021-12-13 | 35.59 | $30.22 | 2.3M |
| 2021-12-10 | 39.78 | $30.83 | 613003 |
| 2021-12-09 | 39.33 | $30.79 | 525226 |
| 2021-12-08 | 40.25 | $30.92 | 655248 |
| 2021-12-07 | 49.32 | $32.00 | 597407 |
| 2021-12-06 | 44.96 | $31.60 | 1.1M |
| 2021-12-03 | 44.04 | $31.52 | 840632 |
| 2021-12-02 | 45.11 | $31.64 | 1.2M |
| 2021-12-01 | 37.13 | $30.98 | 1.9M |
| 2021-11-30 | 34.53 | $30.79 | 1.2M |
| 2021-11-29 | 34.75 | $30.82 | 1.5M |
| 2021-11-26 | 32.62 | $30.66 | 1.9M |
| 2021-11-24 | 41.68 | $31.78 | 575807 |
| 2021-11-23 | 42.37 | $31.85 | 831600 |
| 2021-11-22 | 38.00 | $31.54 | 624719 |
| 2021-11-19 | 41.58 | $31.91 | 480000 |
| 2021-11-18 | 44.60 | $32.19 | 799700 |
| 2021-11-17 | 47.53 | $32.44 | 443738 |
| 2021-11-16 | 48.25 | $32.50 | 726965 |
| 2021-11-15 | 50.69 | $32.70 | 695300 |
| 2021-11-12 | 50.81 | $32.71 | 417016 |
| 2021-11-11 | 52.74 | $32.87 | 592900 |
| 2021-11-10 | 48.31 | $32.49 | 694217 |
| 2021-11-09 | 50.93 | $32.71 | 481407 |
| 2021-11-08 | 52.28 | $32.82 | 425800 |
| 2021-11-05 | 48.51 | $32.50 | 519011 |
| 2021-11-04 | 46.11 | $32.31 | 913400 |
| 2021-11-03 | 48.02 | $32.48 | 689600 |
| 2021-11-02 | 45.89 | $32.31 | 778441 |
| 2021-11-01 | 49.15 | $32.60 | 790100 |
| 2021-10-29 | 45.88 | $32.34 | 649216 |
| 2021-10-28 | 51.30 | $32.79 | 436900 |
| 2021-10-27 | 52.21 | $32.86 | 782000 |
| 2021-10-26 | 56.27 | $33.16 | 577301 |
| 2021-10-25 | 58.29 | $33.30 | 882214 |
| 2021-10-22 | 55.01 | $33.00 | 889700 |
| 2021-10-21 | 55.84 | $33.06 | 886100 |
| 2021-10-20 | 62.27 | $33.49 | 515634 |
| 2021-10-19 | 61.38 | $33.40 | 695507 |
| 2021-10-18 | 60.30 | $33.29 | 530000 |
| 2021-10-15 | 62.10 | $33.41 | 604836 |
| 2021-10-14 | 58.69 | $33.06 | 604200 |
| 2021-10-13 | 58.18 | $33.01 | 935100 |
| 2021-10-12 | 55.90 | $32.79 | 651627 |
| 2021-10-11 | 56.29 | $32.82 | 475400 |
| 2021-10-08 | 56.29 | $32.82 | 888330 |
| 2021-10-07 | 55.73 | $32.76 | 1.4M |
| 2021-10-06 | 53.72 | $32.55 | 912902 |
| 2021-10-05 | 54.28 | $32.60 | 506000 |
| 2021-10-04 | 50.28 | $32.19 | 1.0M |
| 2021-10-01 | 52.63 | $32.41 | 955600 |
| 2021-09-30 | 50.84 | $32.23 | 1.1M |
| 2021-09-29 | 49.74 | $32.12 | 933900 |
| 2021-09-28 | 50.42 | $32.19 | 782100 |
| 2021-09-27 | 52.27 | $32.38 | 1.5M |
| 2021-09-24 | 50.08 | $32.14 | 750126 |
| 2021-09-23 | 52.87 | $32.43 | 743100 |
| 2021-09-22 | 49.94 | $32.11 | 867245 |
| 2021-09-21 | 44.76 | $31.60 | 801640 |
| 2021-09-20 | 41.36 | $31.30 | 1.3M |
| 2021-09-17 | 49.10 | $32.11 | 1.1M |
| 2021-09-16 | 54.22 | $32.54 | 586624 |
| 2021-09-15 | 58.97 | $32.89 | 481900 |
| 2021-09-14 | 56.92 | $32.69 | 676609 |
| 2021-09-13 | 60.21 | $32.92 | 500900 |
| 2021-09-10 | 56.13 | $32.53 | 758838 |
| 2021-09-09 | 55.57 | $32.48 | 1.3M |
| 2021-09-08 | 54.26 | $32.36 | 454836 |
| 2021-09-07 | 60.20 | $32.78 | 475726 |
| 2021-09-03 | 60.20 | $32.78 | 469600 |
| 2021-09-02 | 57.92 | $32.55 | 379100 |
| 2021-09-01 | 59.32 | $32.65 | 719200 |
| 2021-08-31 | 57.36 | $32.45 | 642100 |
| 2021-08-30 | 54.77 | $32.20 | 482416 |
| 2021-08-27 | 53.70 | $32.10 | 477632 |
| 2021-08-26 | 46.50 | $31.50 | 685800 |
| 2021-08-25 | 49.81 | $31.77 | 786802 |
| 2021-08-24 | 48.39 | $31.66 | 715125 |
| 2021-08-23 | 43.54 | $31.31 | 1.2M |
| 2021-08-20 | 36.24 | $30.86 | 1.2M |
| 2021-08-19 | 36.54 | $30.89 | 662212 |
| 2021-08-18 | 41.79 | $31.37 | 684857 |
| 2021-08-17 | 42.88 | $31.46 | 1.0M |
| 2021-08-16 | 47.35 | $31.80 | 1.1M |
| 2021-08-13 | 47.48 | $31.81 | 465943 |
| 2021-08-12 | 46.90 | $31.77 | 460500 |
| 2021-08-11 | 48.31 | $31.88 | 666000 |
| 2021-08-10 | 43.61 | $31.56 | 528000 |
| 2021-08-09 | 43.15 | $31.53 | 681525 |
| 2021-08-06 | 42.56 | $31.49 | 360036 |
| 2021-08-05 | 44.89 | $31.70 | 487112 |
| 2021-08-04 | 43.49 | $31.60 | 578300 |
| 2021-08-03 | 45.24 | $31.76 | 710346 |
| 2021-08-02 | 41.46 | $31.49 | 765435 |
| 2021-07-30 | 38.15 | $31.27 | 907308 |
| 2021-07-29 | 41.16 | $31.57 | 596000 |
| 2021-07-28 | 38.71 | $31.41 | 1.2M |
| 2021-07-27 | 30.05 | $30.91 | 1.3M |
| 2021-07-26 | 32.12 | $31.15 | 814433 |
| 2021-07-23 | 32.65 | $31.21 | 462700 |
| 2021-07-22 | 34.18 | $31.38 | 469906 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.57
2026-07-20
Close Price
$40.28
Vol: 690547
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -46.57 | $40.28 | 690547 |
| 2026-07-17 | -53.22 | $40.12 | 888302 |
| 2026-07-16 | -43.51 | $40.38 | 850738 |
| 2026-07-15 | -31.38 | $40.67 | 597820 |
| 2026-07-14 | -48.91 | $40.44 | 1.1M |
| 2026-07-13 | -60.14 | $40.13 | 1.3M |
| 2026-07-10 | -45.65 | $40.53 | 397400 |
| 2026-07-09 | -58.70 | $40.17 | 605856 |
| 2026-07-08 | -68.12 | $39.91 | 874231 |
| 2026-07-07 | -85.87 | $39.42 | 470417 |
| 2026-07-06 | -60.51 | $40.12 | 732342 |
| 2026-07-02 | -85.87 | $39.42 | 952329 |
| 2026-07-01 | -87.54 | $39.40 | 1.2M |
| 2026-06-30 | -80.88 | $39.68 | 808400 |
| 2026-06-29 | -83.82 | $39.58 | 909982 |
| 2026-06-26 | -92.65 | $39.28 | 557300 |
| 2026-06-25 | -93.02 | $39.50 | 702075 |
| 2026-06-24 | -93.86 | $39.68 | 1.4M |
| 2026-06-23 | -77.19 | $40.23 | 681300 |
| 2026-06-22 | -41.05 | $41.26 | 741568 |
| 2026-06-18 | -52.28 | $40.94 | 516100 |
| 2026-06-17 | -62.46 | $40.65 | 1.4M |
| 2026-06-16 | -46.32 | $41.11 | 495700 |
| 2026-06-15 | -30.18 | $41.57 | 846000 |
| 2026-06-12 | -50.18 | $41.00 | 694823 |
| 2026-06-11 | -59.65 | $40.73 | 719638 |
| 2026-06-10 | -92.63 | $39.79 | 899000 |
| 2026-06-09 | -80.00 | $40.15 | 1.8M |
| 2026-06-08 | -85.00 | $40.22 | 944338 |
| 2026-06-05 | -91.92 | $40.04 | 731300 |
| 2026-06-04 | -35.38 | $41.51 | 728234 |
| 2026-06-03 | -29.23 | $41.67 | 701360 |
| 2026-06-02 | -3.08 | $42.35 | 872533 |
| 2026-06-01 | -6.60 | $41.67 | 1.1M |
| 2026-05-29 | -33.85 | $41.12 | 1.2M |
| 2026-05-28 | -36.41 | $41.07 | 671700 |
| 2026-05-27 | -33.33 | $41.13 | 751960 |
| 2026-05-26 | -25.64 | $41.28 | 1.5M |
| 2026-05-22 | -62.05 | $40.57 | 591800 |
| 2026-05-21 | -69.74 | $40.42 | 666938 |
| 2026-05-20 | -70.71 | $40.38 | 675820 |
| 2026-05-19 | -88.89 | $40.02 | 568200 |
| 2026-05-18 | -72.22 | $40.35 | 733075 |
| 2026-05-15 | -80.30 | $40.19 | 654800 |
| 2026-05-14 | -31.82 | $41.15 | 523217 |
| 2026-05-13 | -21.72 | $41.35 | 741600 |
| 2026-05-12 | -33.84 | $41.11 | 1.0M |
| 2026-05-11 | -8.59 | $41.61 | 741716 |
| 2026-05-08 | -10.00 | $41.56 | 926143 |
| 2026-05-07 | -27.15 | $41.18 | 1.5M |
| 2026-05-06 | -1.52 | $41.74 | 661743 |
| 2026-05-05 | -5.73 | $40.94 | 755700 |
| 2026-05-04 | -17.52 | $40.42 | 992139 |
| 2026-05-01 | -9.87 | $40.66 | 720072 |
| 2026-04-30 | -8.16 | $40.70 | 549428 |
| 2026-04-29 | -27.79 | $40.05 | 1.1M |
| 2026-04-28 | -20.40 | $40.25 | 1.2M |
| 2026-04-27 | -18.81 | $40.24 | 484321 |
| 2026-04-24 | -12.53 | $40.48 | 638510 |
| 2026-04-23 | -24.30 | $40.02 | 859500 |
| 2026-04-22 | -11.51 | $40.52 | 610800 |
| 2026-04-21 | -19.35 | $40.19 | 949979 |
| 2026-04-20 | -8.19 | $40.64 | 1.1M |
| 2026-04-17 | -4.60 | $40.77 | 701331 |
| 2026-04-16 | -2.82 | $40.41 | 528450 |
| 2026-04-15 | -3.13 | $40.33 | 1.3M |
| 2026-04-14 | -0.26 | $40.44 | 693330 |
| 2026-04-13 | -0.29 | $40.07 | 1.0M |
| 2026-04-10 | -4.39 | $39.67 | 1.7M |
| 2026-04-09 | -3.04 | $39.49 | 726471 |
| 2026-04-08 | -5.80 | $39.38 | 1.1M |
| 2026-04-07 | -28.32 | $38.24 | 992056 |
| 2026-04-06 | -27.43 | $38.26 | 1.2M |
| 2026-04-02 | -32.30 | $38.15 | 1.1M |
| 2026-04-01 | -32.74 | $38.14 | 1.3M |
| 2026-03-31 | -27.43 | $38.26 | 1.3M |
| 2026-03-30 | -72.12 | $37.25 | 1.2M |
| 2026-03-27 | -84.64 | $37.15 | 1.1M |
| 2026-03-26 | -83.95 | $37.23 | 820500 |
| 2026-03-25 | -64.36 | $38.01 | 2.2M |
| 2026-03-24 | -84.65 | $37.28 | 1.9M |
| 2026-03-23 | -79.53 | $37.50 | 2.0M |
| 2026-03-20 | -98.14 | $36.70 | 1.8M |
| 2026-03-19 | -81.89 | $37.80 | 2.2M |
| 2026-03-18 | -89.60 | $37.82 | 1.2M |
| 2026-03-17 | -68.79 | $38.54 | 880313 |
| 2026-03-16 | -74.28 | $38.35 | 1.3M |
| 2026-03-13 | -95.95 | $37.60 | 1.3M |
| 2026-03-12 | -86.71 | $37.92 | 1.4M |
| 2026-03-11 | -67.92 | $38.57 | 1.1M |
| 2026-03-10 | -71.39 | $38.45 | 1.2M |
| 2026-03-09 | -72.54 | $38.41 | 1.7M |
| 2026-03-06 | -92.47 | $37.85 | 976434 |
| 2026-03-05 | -88.15 | $38.02 | 866200 |
| 2026-03-04 | -70.90 | $38.63 | 1.3M |
| 2026-03-03 | -72.76 | $38.57 | 1.6M |
| 2026-03-02 | -41.87 | $39.89 | 1.3M |
| 2026-02-27 | -25.20 | $40.30 | 1.2M |
| 2026-02-26 | -21.95 | $40.38 | 1.1M |
| 2026-02-25 | -1.63 | $40.88 | 877845 |
| 2026-02-24 | -6.07 | $40.47 | 1.3M |
| 2026-02-23 | -20.41 | $40.02 | 1.2M |
| 2026-02-20 | -5.50 | $40.31 | 2.6M |
| 2026-02-19 | -37.00 | $39.68 | 1.1M |
| 2026-02-18 | -28.40 | $39.71 | 1.4M |
| 2026-02-17 | -28.98 | $39.60 | 1.1M |
| 2026-02-13 | -27.21 | $39.65 | 1.6M |
| 2026-02-12 | -23.67 | $39.75 | 1.1M |
| 2026-02-11 | -2.14 | $40.34 | 1.6M |
| 2026-02-10 | -15.68 | $39.83 | 1.3M |
| 2026-02-09 | -18.06 | $39.72 | 1.7M |
| 2026-02-06 | -26.02 | $39.39 | 1.1M |
| 2026-02-05 | -48.60 | $38.54 | 1.6M |
| 2026-02-04 | -38.27 | $38.91 | 1.6M |
| 2026-02-03 | -35.20 | $39.02 | 2.3M |
| 2026-02-02 | -40.67 | $38.82 | 1.6M |
| 2026-01-30 | -39.40 | $38.83 | 2.1M |
| 2026-01-29 | -8.94 | $39.90 | 1.6M |
| 2026-01-28 | -1.03 | $39.88 | 1.1M |
| 2026-01-27 | -0.26 | $39.63 | 1.2M |
| 2026-01-26 | -5.17 | $38.97 | 1.2M |
| 2026-01-23 | -1.00 | $38.81 | 1.2M |
| 2026-01-22 | -6.67 | $38.57 | 1.8M |
| 2026-01-21 | -5.47 | $38.10 | 3.1M |
| 2026-01-20 | -19.92 | $37.66 | 1.1M |
| 2026-01-16 | -15.22 | $37.75 | 979800 |
| 2026-01-15 | -5.00 | $38.03 | 1.2M |
| 2026-01-14 | 0.00 | $37.87 | 1.6M |
| 2026-01-13 | -3.03 | $37.55 | 1.8M |
| 2026-01-12 | -0.77 | $37.58 | 1.1M |
| 2026-01-09 | -13.87 | $37.04 | 1.4M |
| 2026-01-08 | -17.23 | $36.96 | 1.0M |
| 2026-01-07 | -15.13 | $37.01 | 1.1M |
| 2026-01-06 | -5.88 | $37.23 | 996618 |
| 2026-01-05 | -23.19 | $37.01 | 1.2M |
| 2026-01-02 | -30.42 | $36.82 | 899400 |
| 2025-12-31 | -59.32 | $36.06 | 664706 |
| 2025-12-30 | -55.51 | $36.16 | 1.3M |
| 2025-12-29 | -63.88 | $35.94 | 1.6M |
| 2025-12-26 | -53.61 | $36.21 | 1.4M |
| 2025-12-24 | -60.46 | $36.03 | 727343 |
| 2025-12-23 | -60.84 | $36.02 | 1.2M |
| 2025-12-22 | -69.96 | $35.78 | 1.7M |
| 2025-12-19 | -77.95 | $35.57 | 1.3M |
| 2025-12-18 | -86.31 | $35.35 | 1.7M |
| 2025-12-17 | -98.48 | $35.03 | 3.2M |
| 2025-12-16 | -93.39 | $35.22 | 4.0M |
| 2025-12-15 | -93.51 | $35.46 | 2.2M |
| 2025-12-12 | -95.69 | $35.41 | 1.6M |
| 2025-12-11 | -90.64 | $35.71 | 2.1M |
| 2025-12-10 | -41.05 | $37.06 | 1.7M |
| 2025-12-09 | -54.21 | $36.81 | 1.6M |
| 2025-12-08 | -45.26 | $36.98 | 1.9M |
| 2025-12-05 | -35.79 | $37.16 | 2.8M |
| 2025-12-04 | -34.74 | $37.18 | 1.3M |
| 2025-12-03 | -34.74 | $37.18 | 1.4M |
| 2025-12-02 | -39.47 | $37.09 | 3.2M |
| 2025-12-01 | -38.42 | $37.11 | 2.1M |
| 2025-11-28 | -42.11 | $37.04 | 476500 |
| 2025-11-26 | -47.89 | $36.93 | 1.8M |
| 2025-11-25 | -58.95 | $36.72 | 2.1M |
| 2025-11-24 | -66.84 | $36.57 | 1.6M |
| 2025-11-21 | -78.95 | $36.34 | 1.0M |
| 2025-11-20 | -100.00 | $36.34 | 1.5M |
| 2025-11-19 | -81.20 | $36.76 | 864709 |
| 2025-11-18 | -58.82 | $36.84 | 2.7M |
| 2025-11-17 | -53.53 | $36.93 | 1.0M |
| 2025-11-14 | -24.12 | $37.43 | 1.7M |
| 2025-11-13 | -22.05 | $37.41 | 1.1M |
| 2025-11-12 | -2.67 | $37.71 | 1.3M |
| 2025-11-11 | -2.96 | $37.68 | 1.2M |
| 2025-11-10 | -3.02 | $37.52 | 1.3M |
| 2025-11-07 | -23.28 | $37.05 | 1.8M |
| 2025-11-06 | -22.76 | $36.93 | 1.6M |
| 2025-11-05 | -21.03 | $36.98 | 1.5M |
| 2025-11-04 | -35.86 | $36.55 | 1.4M |
| 2025-11-03 | -20.34 | $37.00 | 1.4M |
| 2025-10-31 | -23.10 | $36.92 | 1.3M |
| 2025-10-30 | -17.59 | $37.08 | 1.8M |
| 2025-10-29 | -5.86 | $37.42 | 1.8M |
| 2025-10-28 | -1.15 | $37.27 | 1.3M |
| 2025-10-27 | -0.40 | $37.21 | 996844 |
| 2025-10-24 | -4.74 | $36.90 | 1.4M |
| 2025-10-23 | -4.67 | $36.73 | 1.9M |
| 2025-10-22 | -16.33 | $36.33 | 1.6M |
| 2025-10-21 | -20.41 | $36.25 | 1.4M |
| 2025-10-20 | -2.55 | $36.60 | 1.4M |
| 2025-10-17 | -18.33 | $36.16 | 1.7M |
| 2025-10-16 | -18.33 | $36.16 | 1.7M |
| 2025-10-15 | -30.00 | $35.95 | 1.9M |
| 2025-10-14 | -53.80 | $35.54 | 2.2M |
| 2025-10-13 | -45.11 | $35.70 | 1.8M |
| 2025-10-10 | -95.11 | $34.78 | 2.0M |
| 2025-10-09 | -61.63 | $36.00 | 1.7M |
| 2025-10-08 | -21.15 | $36.31 | 870355 |
| 2025-10-07 | -36.13 | $36.10 | 1.7M |
| 2025-10-06 | -12.68 | $36.35 | 1.5M |
| 2025-10-03 | -12.14 | $36.32 | 1.8M |
| 2025-10-02 | -11.88 | $36.29 | 1.4M |
| 2025-10-01 | -8.94 | $36.31 | 2.2M |
| 2025-09-30 | -15.04 | $36.16 | 1.9M |
| 2025-09-29 | -16.26 | $36.13 | 2.0M |
| 2025-09-26 | -27.24 | $35.86 | 1.6M |
| 2025-09-25 | -28.86 | $35.82 | 1.8M |
| 2025-09-24 | -21.95 | $35.99 | 1.8M |
| 2025-09-23 | -21.95 | $35.99 | 1.8M |
| 2025-09-22 | -23.98 | $35.94 | 1.5M |
| 2025-09-19 | -21.95 | $35.99 | 2.5M |
| 2025-09-18 | -21.54 | $36.00 | 1.7M |
| 2025-09-17 | -8.94 | $36.31 | 1.4M |
| 2025-09-16 | -1.44 | $36.12 | 1.9M |
| 2025-09-15 | -1.03 | $36.00 | 1.4M |
| 2025-09-12 | -3.41 | $35.77 | 1.1M |
| 2025-09-11 | 0.00 | $35.83 | 1.5M |
| 2025-09-10 | -8.51 | $35.36 | 1.5M |
| 2025-09-09 | -8.40 | $35.16 | 1.5M |
| 2025-09-08 | -0.90 | $34.99 | 1.2M |
| 2025-09-05 | -24.00 | $34.65 | 2.0M |
| 2025-09-04 | -61.00 | $34.28 | 1.0M |
| 2025-09-03 | -40.00 | $34.39 | 1.6M |
| 2025-09-02 | -35.82 | $34.41 | 2.0M |
| 2025-08-29 | -30.41 | $34.44 | 2.0M |
| 2025-08-28 | -20.67 | $34.52 | 631215 |
| 2025-08-27 | -30.73 | $34.34 | 1.5M |
| 2025-08-26 | -14.53 | $34.63 | 457000 |
| 2025-08-25 | -10.06 | $34.71 | 1.4M |
| 2025-08-22 | -2.82 | $34.82 | 1.4M |
| 2025-08-21 | -31.76 | $34.26 | 552600 |
| 2025-08-20 | -34.12 | $34.22 | 1.3M |
| 2025-08-19 | -34.71 | $34.21 | 737100 |
| 2025-08-18 | -17.65 | $34.50 | 643800 |
| 2025-08-15 | -24.71 | $34.38 | 1.2M |
| 2025-08-14 | -25.88 | $34.36 | 460149 |
| 2025-08-13 | -3.53 | $34.74 | 1.1M |
| 2025-08-12 | -0.71 | $34.49 | 501400 |
| 2025-08-11 | -35.88 | $33.94 | 1.2M |
| 2025-08-08 | -28.24 | $34.04 | 1.3M |
| 2025-08-07 | -23.66 | $34.10 | 562414 |
| 2025-08-06 | -50.38 | $33.75 | 1.4M |
| 2025-08-05 | -59.54 | $33.63 | 547726 |
| 2025-08-04 | -72.52 | $33.46 | 1.4M |
| 2025-08-01 | -91.60 | $33.21 | 1.7M |
| 2025-07-31 | -77.86 | $33.39 | 1.4M |
| 2025-07-30 | -51.91 | $33.73 | 1.2M |
| 2025-07-29 | -32.61 | $33.96 | 638113 |
| 2025-07-28 | -27.98 | $33.94 | 384320 |
| 2025-07-25 | -16.07 | $34.14 | 408502 |
| 2025-07-24 | -6.55 | $34.30 | 449508 |
| 2025-07-23 | -0.60 | $34.40 | 427819 |
| 2025-07-22 | -2.26 | $34.03 | 1.1M |
| 2025-07-21 | -7.69 | $33.90 | 484200 |
| 2025-07-18 | -14.44 | $33.64 | 343644 |
| 2025-07-17 | 0.00 | $33.67 | 474500 |
| 2025-07-16 | -6.00 | $33.51 | 605200 |
| 2025-07-15 | -12.67 | $33.41 | 535020 |
| 2025-07-14 | -14.67 | $33.38 | 522300 |
| 2025-07-11 | -20.67 | $33.29 | 391602 |
| 2025-07-10 | -13.33 | $33.40 | 424000 |
| 2025-07-09 | -30.00 | $33.15 | 578216 |
| 2025-07-08 | -19.33 | $33.31 | 446900 |
| 2025-07-07 | -25.79 | $33.19 | 643923 |
| 2025-07-03 | -2.47 | $33.56 | 384600 |
| 2025-07-02 | -1.29 | $33.44 | 539832 |
| 2025-07-01 | -1.28 | $33.13 | 520828 |
| 2025-06-30 | -6.36 | $33.01 | 746200 |
| 2025-06-27 | -9.14 | $32.95 | 753437 |
| 2025-06-26 | -1.61 | $33.09 | 758800 |
| 2025-06-25 | -15.47 | $32.79 | 1.0M |
| 2025-06-24 | -3.31 | $33.01 | 480800 |
| 2025-06-23 | -37.57 | $32.39 | 536400 |
| 2025-06-20 | -50.28 | $32.16 | 855543 |
| 2025-06-18 | -33.70 | $32.46 | 719500 |
| 2025-06-17 | -28.18 | $32.56 | 450907 |
| 2025-06-16 | -8.29 | $32.92 | 604709 |
| 2025-06-13 | -23.21 | $32.55 | 731508 |
| 2025-06-12 | 0.00 | $32.94 | 592328 |
| 2025-06-11 | -3.64 | $32.85 | 538737 |
| 2025-06-10 | -0.71 | $32.65 | 620735 |
| 2025-06-09 | -5.17 | $32.36 | 506568 |
| 2025-06-06 | -5.97 | $32.17 | 415500 |
| 2025-06-05 | -14.29 | $32.03 | 775501 |
| 2025-06-04 | -17.96 | $31.95 | 776449 |
| 2025-06-03 | -29.94 | $31.75 | 755521 |
| 2025-06-02 | -40.12 | $31.58 | 590300 |
| 2025-05-30 | -50.30 | $31.41 | 692000 |
| 2025-05-29 | -19.91 | $31.81 | 931621 |
| 2025-05-28 | -23.83 | $31.69 | 769300 |
| 2025-05-27 | -12.34 | $31.96 | 559935 |
| 2025-05-23 | -8.94 | $32.04 | 453615 |
| 2025-05-22 | -13.75 | $31.92 | 588600 |
| 2025-05-21 | -10.83 | $31.99 | 868000 |
| 2025-05-20 | 0.00 | $32.11 | 640900 |
| 2025-05-19 | -4.36 | $31.99 | 584700 |
| 2025-05-16 | -5.83 | $31.92 | 556900 |
| 2025-05-15 | -5.52 | $31.93 | 633800 |
| 2025-05-14 | -3.31 | $32.00 | 1.0M |
| 2025-05-13 | -3.88 | $31.76 | 644900 |
| 2025-05-12 | -3.10 | $31.60 | 486603 |
| 2025-05-09 | -8.65 | $30.96 | 441200 |
| 2025-05-08 | -12.12 | $30.77 | 804000 |
| 2025-05-07 | -12.23 | $30.65 | 562668 |
| 2025-05-06 | -4.81 | $30.98 | 543700 |
| 2025-05-05 | -4.39 | $31.00 | 633410 |
| 2025-05-02 | -1.97 | $30.90 | 665822 |
| 2025-05-01 | -10.27 | $30.10 | 662515 |
| 2025-04-30 | -18.63 | $30.10 | 585623 |
| 2025-04-29 | -18.32 | $30.13 | 494946 |
| 2025-04-28 | -18.76 | $30.11 | 810719 |
| 2025-04-25 | -22.51 | $30.01 | 886323 |
| 2025-04-24 | -26.85 | $30.08 | 872241 |
| 2025-04-23 | -33.07 | $29.77 | 606900 |
| 2025-04-22 | -38.74 | $29.53 | 717616 |
| 2025-04-21 | -47.83 | $29.07 | 838800 |
| 2025-04-17 | -47.63 | $29.08 | 614140 |
| 2025-04-16 | -51.37 | $28.91 | 675611 |
| 2025-04-15 | -50.37 | $29.15 | 775200 |
| 2025-04-14 | -49.00 | $29.23 | 946404 |
| 2025-04-11 | -56.07 | $28.89 | 1.5M |
| 2025-04-10 | -71.07 | $28.05 | 1.4M |
| 2025-04-09 | -65.18 | $28.38 | 4.3M |
| 2025-04-08 | -95.89 | $26.66 | 3.0M |
| 2025-04-07 | -94.26 | $27.27 | 3.0M |
| 2025-04-04 | -91.60 | $28.54 | 1.9M |
| 2025-04-03 | -97.22 | $30.28 | 599012 |
| 2025-04-02 | -68.45 | $30.88 | 573700 |
| 2025-04-01 | -67.26 | $30.90 | 671900 |
| 2025-03-31 | -60.00 | $30.80 | 656702 |
| 2025-03-28 | -61.46 | $30.77 | 692400 |
| 2025-03-27 | -35.61 | $31.30 | 679710 |
| 2025-03-26 | -42.93 | $31.15 | 520821 |
| 2025-03-25 | -33.66 | $31.34 | 471247 |
| 2025-03-24 | -37.07 | $31.27 | 815500 |
| 2025-03-21 | -36.10 | $31.29 | 596700 |
| 2025-03-20 | -26.34 | $31.49 | 520110 |
| 2025-03-19 | -10.24 | $31.82 | 527000 |
| 2025-03-18 | -8.78 | $31.85 | 722000 |
| 2025-03-17 | -1.46 | $32.00 | 759628 |
| 2025-03-14 | -4.49 | $31.47 | 686300 |
| 2025-03-13 | -45.51 | $30.83 | 613800 |
| 2025-03-12 | -46.79 | $30.81 | 959800 |
| 2025-03-11 | -53.85 | $30.70 | 781400 |
| 2025-03-10 | -62.82 | $30.56 | 741942 |
| 2025-03-07 | -18.18 | $31.22 | 581326 |
| 2025-03-06 | -23.46 | $31.12 | 884900 |
| 2025-03-05 | -18.85 | $31.18 | 1.1M |
| 2025-03-04 | -65.45 | $30.29 | 841509 |
| 2025-03-03 | -60.43 | $30.12 | 944059 |
| 2025-02-28 | -53.19 | $30.29 | 930600 |
| 2025-02-27 | -39.15 | $30.62 | 445514 |
| 2025-02-26 | -17.45 | $31.13 | 417004 |
| 2025-02-25 | -28.81 | $30.86 | 495400 |
| 2025-02-24 | -31.36 | $30.80 | 1.6M |
| 2025-02-21 | -13.14 | $31.23 | 678783 |
| 2025-02-20 | -7.49 | $31.28 | 622420 |
| 2025-02-19 | -7.14 | $31.00 | 1.0M |
| 2025-02-18 | -2.90 | $31.08 | 599500 |
| 2025-02-14 | 0.00 | $30.89 | 538000 |
| 2025-02-13 | -1.06 | $30.53 | 705800 |
| 2025-02-12 | -5.29 | $30.42 | 518921 |
| 2025-02-11 | -4.74 | $30.13 | 481000 |
| 2025-02-10 | 0.00 | $30.19 | 441800 |
| 2025-02-07 | -17.65 | $29.79 | 827900 |
| 2025-02-06 | -10.90 | $29.85 | 444500 |
| 2025-02-05 | -19.43 | $29.67 | 442423 |
| 2025-02-04 | -11.85 | $29.83 | 1.0M |
| 2025-02-03 | -29.38 | $29.46 | 1.9M |
| 2025-01-31 | -24.17 | $29.57 | 712627 |
| 2025-01-30 | -7.58 | $29.92 | 882004 |
| 2025-01-29 | -12.79 | $29.47 | 733604 |
| 2025-01-28 | -9.52 | $29.49 | 688500 |
| 2025-01-27 | -17.26 | $29.36 | 828100 |
| 2025-01-24 | -4.17 | $29.58 | 765647 |
| 2025-01-23 | -10.76 | $29.38 | 1.2M |
| 2025-01-22 | -22.15 | $29.20 | 856338 |
| 2025-01-21 | -18.35 | $29.26 | 985500 |
| 2025-01-17 | -39.26 | $28.96 | 598138 |
| 2025-01-16 | -58.43 | $28.66 | 622102 |
| 2025-01-15 | -56.67 | $28.75 | 818940 |
| 2025-01-14 | -78.35 | $28.39 | 1.3M |
| 2025-01-13 | -95.69 | $28.11 | 1.0M |
| 2025-01-10 | -100.00 | $28.17 | 1.3M |
| 2025-01-08 | -94.37 | $28.80 | 873226 |
| 2025-01-07 | -97.64 | $28.90 | 676046 |
| 2025-01-06 | -93.22 | $29.05 | 718644 |
| 2025-01-03 | -95.28 | $28.98 | 681809 |
| 2025-01-02 | -98.23 | $28.88 | 855500 |
| 2024-12-31 | -93.22 | $29.05 | 607300 |
| 2024-12-30 | -92.33 | $29.08 | 639124 |
| 2024-12-27 | -84.96 | $29.33 | 624500 |
| 2024-12-26 | -81.12 | $29.46 | 1.2M |
| 2024-12-24 | -79.94 | $29.50 | 317143 |
| 2024-12-23 | -84.66 | $29.34 | 1.9M |
| 2024-12-20 | -91.74 | $29.10 | 1.4M |
| 2024-12-19 | -96.17 | $28.95 | 1.6M |
| 2024-12-18 | -97.94 | $28.89 | 2.7M |
| 2024-12-17 | -92.31 | $29.57 | 1.0M |
| 2024-12-16 | -97.43 | $29.56 | 1.0M |
| 2024-12-13 | -96.79 | $29.80 | 884500 |
| 2024-12-12 | -53.95 | $31.05 | 561500 |
| 2024-12-11 | -41.86 | $31.31 | 392500 |
| 2024-12-10 | -44.19 | $31.26 | 679069 |
| 2024-12-09 | -11.16 | $31.97 | 996148 |
| 2024-12-06 | -52.97 | $30.93 | 457082 |
| 2024-12-05 | -64.98 | $30.96 | 362000 |
| 2024-12-04 | -71.60 | $30.79 | 477519 |
| 2024-12-03 | -72.76 | $30.76 | 926200 |
| 2024-12-02 | -80.93 | $30.55 | 541100 |
| 2024-11-29 | -81.71 | $30.53 | 570800 |
| 2024-11-27 | -96.55 | $30.39 | 807700 |
| 2024-11-26 | -98.21 | $30.44 | 520907 |
| 2024-11-25 | -89.59 | $30.65 | 830307 |
| 2024-11-22 | -91.86 | $30.60 | 2.1M |
| 2024-11-21 | -87.33 | $30.70 | 539512 |
| 2024-11-20 | -84.62 | $30.76 | 421046 |
| 2024-11-19 | -81.90 | $30.82 | 580100 |
| 2024-11-18 | -77.83 | $30.91 | 1.5M |
| 2024-11-15 | -97.74 | $30.47 | 760749 |
| 2024-11-14 | -99.54 | $30.46 | 750900 |
| 2024-11-13 | -96.46 | $30.72 | 1.1M |
| 2024-11-12 | -94.39 | $30.78 | 825802 |
| 2024-11-11 | -88.28 | $31.35 | 517900 |
| 2024-11-08 | -70.75 | $31.61 | 564110 |
| 2024-11-07 | -7.48 | $32.54 | 627026 |
| 2024-11-06 | -70.75 | $31.61 | 511938 |
| 2024-11-05 | -42.18 | $32.03 | 352437 |
| 2024-11-04 | -74.83 | $31.55 | 729213 |
| 2024-11-01 | -91.46 | $31.42 | 551900 |
| 2024-10-31 | -92.88 | $31.38 | 451000 |
| 2024-10-30 | -97.35 | $31.42 | 831426 |
| 2024-10-29 | -94.49 | $31.76 | 343945 |
| 2024-10-28 | -85.59 | $31.97 | 623429 |
| 2024-10-25 | -92.37 | $31.81 | 470100 |
| 2024-10-24 | -90.68 | $31.85 | 266800 |
| 2024-10-23 | -92.80 | $31.80 | 266578 |
| 2024-10-22 | -77.55 | $32.09 | 345859 |
| 2024-10-21 | -75.58 | $32.04 | 425400 |
| 2024-10-18 | -47.25 | $32.27 | 351536 |
| 2024-10-17 | -53.23 | $31.93 | 540518 |
| 2024-10-16 | -46.85 | $32.13 | 429559 |
| 2024-10-15 | -52.51 | $31.69 | 567927 |
| 2024-10-14 | -35.39 | $32.44 | 371033 |
| 2024-10-11 | -33.33 | $32.53 | 455817 |
| 2024-10-10 | -37.28 | $32.32 | 484121 |
| 2024-10-09 | -39.22 | $32.08 | 557198 |
| 2024-10-08 | -28.30 | $32.49 | 1.1M |
| 2024-10-07 | -0.75 | $33.95 | 915572 |
| 2024-10-04 | -3.85 | $33.44 | 600000 |
| 2024-10-03 | -12.55 | $33.01 | 461700 |
| 2024-10-02 | 0.00 | $33.63 | 603085 |
| 2024-10-01 | -6.47 | $32.59 | 841300 |
| 2024-09-30 | -14.15 | $32.27 | 764900 |
| 2024-09-27 | -5.52 | $32.63 | 882720 |
| 2024-09-26 | -3.16 | $32.68 | 1.4M |
| 2024-09-25 | -12.04 | $31.54 | 669800 |
| 2024-09-24 | -1.85 | $31.87 | 787123 |
| 2024-09-23 | -4.76 | $30.49 | 369219 |
| 2024-09-20 | -17.98 | $30.15 | 255630 |
| 2024-09-19 | -11.24 | $30.27 | 292800 |
| 2024-09-18 | -46.07 | $29.65 | 467500 |
| 2024-09-17 | -38.76 | $29.78 | 517400 |
| 2024-09-16 | -44.57 | $29.71 | 444100 |
| 2024-09-13 | -53.80 | $29.54 | 351440 |
| 2024-09-12 | -62.50 | $29.38 | 619928 |
| 2024-09-11 | -77.17 | $29.11 | 656136 |
| 2024-09-10 | -88.89 | $29.01 | 474100 |
| 2024-09-09 | -93.92 | $29.14 | 369037 |
| 2024-09-06 | -88.34 | $29.09 | 370700 |
| 2024-09-05 | -52.38 | $29.54 | 534400 |
| 2024-09-04 | -45.74 | $29.51 | 373400 |
| 2024-09-03 | -37.69 | $29.52 | 419444 |
| 2024-08-30 | -12.77 | $30.12 | 1.2M |
| 2024-08-29 | -11.22 | $30.17 | 376648 |
| 2024-08-28 | -9.35 | $30.23 | 284845 |
| 2024-08-27 | -2.49 | $30.45 | 304901 |
| 2024-08-26 | -6.54 | $30.32 | 504235 |
| 2024-08-23 | -5.30 | $30.36 | 437700 |
| 2024-08-22 | -22.12 | $29.82 | 339300 |
| 2024-08-21 | -9.97 | $30.21 | 294500 |
| 2024-08-20 | -12.77 | $30.12 | 506200 |
| 2024-08-19 | -1.25 | $30.49 | 318007 |
| 2024-08-16 | -0.36 | $30.08 | 399943 |
| 2024-08-15 | -1.98 | $29.79 | 341448 |
| 2024-08-14 | -24.03 | $29.47 | 451000 |
| 2024-08-13 | -23.05 | $29.59 | 218443 |
| 2024-08-12 | -40.12 | $29.26 | 481839 |
| 2024-08-09 | -46.81 | $29.07 | 324400 |
| 2024-08-08 | -54.55 | $28.92 | 295200 |
| 2024-08-07 | -71.88 | $28.31 | 671717 |
| 2024-08-06 | -78.13 | $28.09 | 1.4M |
| 2024-08-05 | -80.11 | $28.02 | 1.5M |
| 2024-08-02 | -92.66 | $28.82 | 608200 |
| 2024-08-01 | -92.35 | $29.15 | 501613 |
| 2024-07-31 | -66.12 | $29.63 | 637000 |
| 2024-07-30 | -92.35 | $29.15 | 311231 |
| 2024-07-29 | -87.98 | $29.23 | 337400 |
| 2024-07-26 | -83.61 | $29.31 | 397100 |
| 2024-07-25 | -95.08 | $29.10 | 590400 |
| 2024-07-24 | -100.00 | $29.20 | 628500 |
| 2024-07-23 | -94.59 | $29.44 | 683107 |
| 2024-07-22 | -78.38 | $29.68 | 627300 |
| 2024-07-19 | -91.22 | $29.49 | 487000 |
| 2024-07-18 | -70.95 | $29.79 | 430300 |
| 2024-07-17 | -48.65 | $30.12 | 530107 |
| 2024-07-16 | -18.54 | $30.56 | 470241 |
| 2024-07-15 | -24.53 | $30.45 | 431100 |
| 2024-07-12 | -4.85 | $30.76 | 369800 |
| 2024-07-11 | -7.55 | $30.66 | 381833 |
| 2024-07-10 | -0.77 | $30.38 | 423642 |
| 2024-07-09 | -1.59 | $30.33 | 510700 |
| 2024-07-08 | -4.13 | $30.25 | 570742 |
| 2024-07-05 | -3.57 | $30.17 | 796945 |
| 2024-07-03 | -1.79 | $30.19 | 519600 |
| 2024-07-02 | -33.33 | $29.76 | 668737 |
| 2024-07-01 | -45.83 | $29.61 | 782700 |
| 2024-06-28 | -49.17 | $29.57 | 669319 |
| 2024-06-27 | -61.67 | $29.42 | 720100 |
| 2024-06-26 | -60.00 | $29.44 | 385300 |
| 2024-06-25 | -40.29 | $29.79 | 425800 |
| 2024-06-24 | -30.94 | $29.92 | 721000 |
| 2024-06-21 | -34.97 | $29.89 | 672200 |
| 2024-06-20 | -30.72 | $30.02 | 1.5M |
| 2024-06-18 | -45.81 | $29.80 | 564300 |
| 2024-06-17 | -67.66 | $29.50 | 713800 |
| 2024-06-14 | -75.57 | $29.39 | 621904 |
| 2024-06-13 | -81.25 | $29.29 | 471125 |
| 2024-06-12 | -77.27 | $29.36 | 715408 |
| 2024-06-11 | -85.23 | $29.22 | 506847 |
| 2024-06-10 | -76.70 | $29.37 | 803525 |
| 2024-06-07 | -86.36 | $29.20 | 598335 |
| 2024-06-06 | -68.75 | $29.51 | 1.3M |
| 2024-06-05 | -73.86 | $29.42 | 514000 |
| 2024-06-04 | -92.05 | $29.10 | 458540 |
| 2024-06-03 | -64.53 | $29.61 | 482222 |
| 2024-05-31 | -79.07 | $29.36 | 505312 |
| 2024-05-30 | -48.60 | $29.68 | 365643 |
| 2024-05-29 | -39.75 | $29.75 | 380911 |
| 2024-05-28 | -21.31 | $30.20 | 335552 |
| 2024-05-24 | -23.36 | $30.15 | 344600 |
| 2024-05-23 | -28.23 | $30.02 | 387511 |
| 2024-05-22 | -13.53 | $30.31 | 519438 |
| 2024-05-21 | -8.25 | $30.47 | 277731 |
| 2024-05-20 | -4.94 | $30.56 | 239532 |
| 2024-05-17 | -0.58 | $30.70 | 339600 |
| 2024-05-16 | -1.88 | $30.42 | 257456 |
| 2024-05-15 | -1.04 | $30.15 | 411028 |
| 2024-05-14 | -3.55 | $29.93 | 343800 |
| 2024-05-13 | -4.12 | $29.91 | 491232 |
| 2024-05-10 | -6.88 | $29.69 | 301600 |
| 2024-05-09 | -0.43 | $29.41 | 318928 |
| 2024-05-08 | -5.94 | $29.18 | 408400 |
| 2024-05-07 | -5.48 | $29.19 | 302512 |
| 2024-05-06 | -1.83 | $29.27 | 415535 |
| 2024-05-03 | -0.95 | $29.21 | 447047 |
| 2024-05-02 | -2.65 | $28.96 | 510800 |
| 2024-05-01 | -27.33 | $28.29 | 431400 |
| 2024-04-30 | -27.33 | $28.29 | 384093 |
| 2024-04-29 | -1.24 | $28.71 | 332400 |
| 2024-04-26 | -14.18 | $28.33 | 443847 |
| 2024-04-25 | -37.59 | $28.00 | 280202 |
| 2024-04-24 | -48.23 | $27.85 | 320515 |
| 2024-04-23 | -58.87 | $27.70 | 552102 |
| 2024-04-22 | -68.09 | $27.57 | 502025 |
| 2024-04-19 | -81.56 | $27.38 | 407422 |
| 2024-04-18 | -82.98 | $27.36 | 720700 |
| 2024-04-17 | -92.20 | $27.23 | 3.3M |
| 2024-04-16 | -94.33 | $27.20 | 640504 |
| 2024-04-15 | -78.99 | $27.59 | 485037 |
| 2024-04-12 | -73.11 | $27.66 | 489200 |
| 2024-04-11 | -21.85 | $28.27 | 745249 |
| 2024-04-10 | -30.25 | $28.17 | 614852 |
| 2024-04-09 | -4.20 | $28.48 | 456200 |
| 2024-04-08 | -14.42 | $28.23 | 628617 |
| 2024-04-05 | -40.38 | $27.96 | 438331 |
| 2024-04-04 | -37.50 | $27.99 | 662102 |
| 2024-04-03 | -8.75 | $28.07 | 497412 |
| 2024-04-02 | -9.71 | $28.04 | 439800 |
| 2024-04-01 | -20.93 | $27.79 | 517900 |
| 2024-03-28 | -19.75 | $27.76 | 525814 |
| 2024-03-27 | -31.11 | $27.64 | 726800 |
| 2024-03-26 | -43.33 | $27.53 | 724531 |
| 2024-03-25 | -33.33 | $27.62 | 475525 |
| 2024-03-22 | -41.11 | $27.55 | 451200 |
| 2024-03-21 | -17.78 | $27.76 | 357931 |
| 2024-03-20 | -19.05 | $27.70 | 530618 |
| 2024-03-19 | -52.38 | $27.42 | 398200 |
| 2024-03-18 | -39.29 | $27.53 | 374320 |
| 2024-03-15 | -41.67 | $27.51 | 448100 |
| 2024-03-14 | -28.89 | $27.60 | 639500 |
| 2024-03-13 | -14.85 | $27.71 | 759448 |
| 2024-03-12 | -2.14 | $27.83 | 588136 |
| 2024-03-11 | -14.06 | $27.56 | 1.5M |
| 2024-03-08 | -17.97 | $27.51 | 618800 |
| 2024-03-07 | -8.59 | $27.63 | 700735 |
| 2024-03-06 | -16.41 | $27.53 | 584549 |
| 2024-03-05 | -46.88 | $27.14 | 583031 |
| 2024-03-04 | -31.58 | $27.32 | 629400 |
| 2024-03-01 | -24.46 | $27.40 | 739900 |
| 2024-02-29 | -48.92 | $27.06 | 543400 |
| 2024-02-28 | -47.48 | $27.08 | 465259 |
| 2024-02-27 | -11.51 | $27.58 | 378600 |
| 2024-02-26 | -19.42 | $27.47 | 497914 |
| 2024-02-23 | -7.19 | $27.64 | 292100 |
| 2024-02-22 | -2.16 | $27.71 | 538515 |
| 2024-02-21 | -4.17 | $27.50 | 593723 |
| 2024-02-20 | -7.69 | $27.39 | 694002 |
| 2024-02-16 | -5.17 | $27.27 | 562800 |
| 2024-02-15 | -11.90 | $27.10 | 443202 |
| 2024-02-14 | -20.83 | $26.95 | 559000 |
| 2024-02-13 | -40.32 | $26.55 | 582000 |
| 2024-02-12 | -11.29 | $27.09 | 653600 |
| 2024-02-09 | -20.97 | $26.91 | 872610 |
| 2024-02-08 | -22.58 | $26.88 | 475611 |
| 2024-02-07 | -9.68 | $27.12 | 579534 |
| 2024-02-06 | -1.08 | $27.28 | 630632 |
| 2024-02-05 | -16.91 | $26.57 | 1.1M |
| 2024-02-02 | -29.08 | $26.44 | 573600 |
| 2024-02-01 | -18.44 | $26.59 | 621400 |
| 2024-01-31 | -29.08 | $26.44 | 574100 |
| 2024-01-30 | -23.97 | $26.55 | 589900 |
| 2024-01-29 | -27.53 | $26.73 | 618732 |
| 2024-01-26 | -30.17 | $26.69 | 691400 |
| 2024-01-25 | -36.31 | $26.58 | 593900 |
| 2024-01-24 | -45.81 | $26.41 | 685600 |
| 2024-01-23 | -68.72 | $26.00 | 826943 |
| 2024-01-22 | -83.80 | $25.73 | 785720 |
| 2024-01-19 | -70.95 | $25.96 | 921343 |
| 2024-01-18 | -83.80 | $25.73 | 973000 |
| 2024-01-17 | -92.18 | $25.58 | 1.4M |
| 2024-01-16 | -99.24 | $25.92 | 1.3M |
| 2024-01-12 | -57.85 | $26.53 | 982400 |
| 2024-01-11 | -49.14 | $26.37 | 661300 |
| 2024-01-10 | -56.57 | $26.24 | 668945 |
| 2024-01-09 | -50.86 | $26.34 | 603800 |
| 2024-01-08 | -30.86 | $26.69 | 663500 |
| 2024-01-05 | -30.29 | $26.70 | 505700 |
| 2024-01-04 | -35.43 | $26.61 | 545302 |
| 2024-01-03 | -30.29 | $26.70 | 636000 |
| 2024-01-02 | -28.00 | $26.74 | 818700 |
| 2023-12-29 | -5.14 | $27.14 | 535106 |
| 2023-12-28 | -6.29 | $27.12 | 641717 |
| 2023-12-27 | -13.10 | $26.94 | 406607 |
| 2023-12-26 | -25.15 | $26.76 | 365900 |
| 2023-12-22 | -38.60 | $26.53 | 764000 |
| 2023-12-21 | -37.43 | $26.55 | 584534 |
| 2023-12-20 | -68.42 | $26.02 | 581203 |
| 2023-12-19 | -42.69 | $26.46 | 580000 |
| 2023-12-18 | -55.43 | $26.26 | 496248 |
| 2023-12-15 | -55.43 | $26.26 | 465300 |
| 2023-12-14 | -48.57 | $26.38 | 682900 |
| 2023-12-13 | -71.02 | $25.99 | 458905 |
| 2023-12-12 | -90.12 | $25.69 | 4.8M |
| 2023-12-11 | -90.06 | $25.70 | 602845 |
| 2023-12-08 | -94.15 | $25.63 | 541349 |
| 2023-12-07 | -94.94 | $25.74 | 437900 |
| 2023-12-06 | -100.00 | $25.66 | 614100 |
| 2023-12-05 | -40.77 | $26.71 | 434800 |
| 2023-12-04 | -28.46 | $26.87 | 365429 |
| 2023-12-01 | -6.92 | $27.15 | 550607 |
| 2023-11-30 | -17.39 | $27.00 | 652945 |
| 2023-11-29 | -15.46 | $26.94 | 640700 |
| 2023-11-28 | -3.79 | $27.16 | 841219 |
| 2023-11-27 | -12.80 | $26.97 | 287600 |
| 2023-11-24 | -6.16 | $27.11 | 198300 |
| 2023-11-22 | -13.27 | $26.96 | 610300 |
| 2023-11-21 | -9.00 | $27.05 | 342243 |
| 2023-11-20 | -2.84 | $27.18 | 421616 |
| 2023-11-17 | -17.54 | $26.87 | 409138 |
| 2023-11-16 | -18.96 | $26.84 | 478600 |
| 2023-11-15 | -6.64 | $27.10 | 447435 |
| 2023-11-14 | -0.56 | $26.92 | 406600 |
| 2023-11-13 | -21.64 | $26.18 | 388700 |
| 2023-11-10 | -24.63 | $26.14 | 360949 |
| 2023-11-09 | -37.31 | $25.97 | 374800 |
| 2023-11-08 | -25.74 | $26.14 | 324400 |
| 2023-11-07 | -14.71 | $26.29 | 308914 |
| 2023-11-06 | -8.09 | $26.38 | 358314 |
| 2023-11-03 | -8.09 | $26.38 | 469115 |
| 2023-11-02 | -36.03 | $26.00 | 495800 |
| 2023-11-01 | -67.65 | $25.57 | 694700 |
| 2023-10-31 | -85.29 | $25.33 | 783424 |
| 2023-10-30 | -81.34 | $25.40 | 559500 |
| 2023-10-27 | -85.82 | $25.34 | 662300 |
| 2023-10-26 | -84.33 | $25.36 | 896121 |
| 2023-10-25 | -83.58 | $25.37 | 530821 |
| 2023-10-24 | -67.16 | $25.59 | 467807 |
| 2023-10-23 | -86.57 | $25.33 | 1.2M |
| 2023-10-20 | -100.00 | $25.41 | 1.2M |
| 2023-10-19 | -75.00 | $25.73 | 540334 |
| 2023-10-18 | -63.28 | $25.88 | 717626 |
| 2023-10-17 | -41.06 | $26.30 | 383800 |
| 2023-10-16 | -36.42 | $26.37 | 427738 |
| 2023-10-13 | -51.66 | $26.14 | 504214 |
| 2023-10-12 | -47.02 | $26.21 | 469500 |
| 2023-10-11 | -35.67 | $26.42 | 2.3M |
| 2023-10-10 | -41.40 | $26.33 | 627000 |
| 2023-10-09 | -67.52 | $25.92 | 351376 |
| 2023-10-06 | -64.33 | $25.97 | 653901 |
| 2023-10-05 | -87.26 | $25.61 | 511709 |
| 2023-10-04 | -94.90 | $25.49 | 898082 |
| 2023-10-03 | -96.50 | $25.60 | 1.1M |
| 2023-10-02 | -87.25 | $26.09 | 665714 |
| 2023-09-29 | -75.00 | $26.22 | 1.8M |
| 2023-09-28 | -79.81 | $26.17 | 628042 |
| 2023-09-27 | -89.42 | $26.07 | 760600 |
| 2023-09-26 | -98.04 | $26.05 | 638600 |
| 2023-09-25 | -82.50 | $26.39 | 522100 |
| 2023-09-22 | -59.26 | $26.57 | 710500 |
| 2023-09-21 | -97.53 | $26.26 | 598900 |
| 2023-09-20 | -44.44 | $26.69 | 207700 |
| 2023-09-19 | -37.11 | $26.69 | 451747 |
| 2023-09-18 | -29.36 | $26.73 | 428807 |
| 2023-09-15 | -23.85 | $26.79 | 547500 |
| 2023-09-14 | -11.01 | $26.93 | 266943 |
| 2023-09-13 | -35.78 | $26.66 | 322800 |
| 2023-09-12 | -35.78 | $26.66 | 359547 |
| 2023-09-11 | -27.52 | $26.75 | 423800 |
| 2023-09-08 | -46.79 | $26.54 | 301708 |
| 2023-09-07 | -64.83 | $26.47 | 512500 |
| 2023-09-06 | -44.83 | $26.76 | 359008 |
| 2023-09-05 | -41.38 | $26.81 | 390215 |
| 2023-09-01 | -37.24 | $26.87 | 411000 |
| 2023-08-31 | -61.15 | $26.57 | 536320 |
| 2023-08-30 | -38.22 | $26.93 | 474500 |
| 2023-08-29 | -31.21 | $27.04 | 393741 |
| 2023-08-28 | -64.29 | $26.71 | 541000 |
| 2023-08-25 | -80.50 | $26.43 | 697400 |
| 2023-08-24 | -80.50 | $26.43 | 627220 |
| 2023-08-23 | -73.03 | $26.61 | 458300 |
| 2023-08-22 | -91.70 | $26.16 | 577600 |
| 2023-08-21 | -94.19 | $26.10 | 795100 |
| 2023-08-18 | -94.51 | $26.13 | 1.5M |
| 2023-08-17 | -98.13 | $26.27 | 533435 |
| 2023-08-16 | -100.00 | $26.23 | 656300 |
| 2023-08-15 | -98.52 | $26.37 | 455400 |
| 2023-08-14 | -90.31 | $26.60 | 422100 |
| 2023-08-11 | -95.06 | $26.83 | 392205 |
| 2023-08-10 | -83.01 | $27.10 | 359904 |
| 2023-08-09 | -81.05 | $27.13 | 356900 |
| 2023-08-08 | -85.62 | $27.06 | 406703 |
| 2023-08-07 | -58.01 | $27.32 | 293605 |
| 2023-08-04 | -55.38 | $27.29 | 341800 |
| 2023-08-03 | -56.41 | $27.27 | 408800 |
| 2023-08-02 | -51.16 | $27.27 | 771129 |
| 2023-08-01 | -22.79 | $27.88 | 392700 |
| 2023-07-31 | -0.93 | $28.35 | 481800 |
| 2023-07-28 | -0.48 | $28.31 | 352255 |
| 2023-07-27 | -21.93 | $27.68 | 432600 |
| 2023-07-26 | -3.21 | $28.03 | 395142 |
| 2023-07-25 | -4.52 | $27.91 | 550200 |
| 2023-07-24 | -6.25 | $27.57 | 928900 |
| 2023-07-21 | -28.99 | $27.20 | 572000 |
| 2023-07-20 | -32.61 | $27.15 | 302500 |
| 2023-07-19 | -25.36 | $27.25 | 585502 |
| 2023-07-18 | -20.29 | $27.32 | 415542 |
| 2023-07-17 | -18.54 | $27.45 | 494720 |
| 2023-07-14 | -21.94 | $27.43 | 392400 |
| 2023-07-13 | -12.26 | $27.58 | 1.1M |
| 2023-07-12 | -34.19 | $27.24 | 1.8M |
| 2023-07-11 | -68.39 | $26.71 | 1.1M |
| 2023-07-10 | -79.35 | $26.54 | 350016 |
| 2023-07-07 | -76.13 | $26.59 | 511925 |
| 2023-07-06 | -94.19 | $26.31 | 978800 |
| 2023-07-05 | -69.17 | $26.85 | 376309 |
| 2023-07-03 | -51.13 | $27.09 | 361900 |
| 2023-06-30 | -75.19 | $26.77 | 341000 |
| 2023-06-29 | -57.84 | $26.59 | 470017 |
| 2023-06-28 | -48.21 | $26.69 | 827900 |
| 2023-06-27 | -42.41 | $26.82 | 1.3M |
| 2023-06-26 | -51.34 | $26.62 | 495000 |
| 2023-06-23 | -56.25 | $26.51 | 387104 |
| 2023-06-22 | -39.73 | $26.88 | 336528 |
| 2023-06-21 | -32.59 | $27.04 | 448100 |
| 2023-06-20 | -26.34 | $27.18 | 523100 |
| 2023-06-16 | -5.80 | $27.64 | 445067 |
| 2023-06-15 | -0.89 | $27.75 | 501930 |
| 2023-06-14 | -0.49 | $27.58 | 573600 |
| 2023-06-13 | -3.68 | $27.36 | 539539 |
| 2023-06-12 | -4.57 | $27.20 | 269217 |
| 2023-06-09 | -5.71 | $27.18 | 356214 |
| 2023-06-08 | -1.28 | $27.07 | 358000 |
| 2023-06-07 | -14.00 | $26.82 | 399531 |
| 2023-06-06 | -2.21 | $26.86 | 358105 |
| 2023-06-05 | -31.58 | $26.57 | 361990 |
| 2023-06-02 | -31.58 | $26.57 | 593200 |
| 2023-06-01 | -62.50 | $26.10 | 505100 |
| 2023-05-31 | -87.50 | $25.72 | 566700 |
| 2023-05-30 | -87.60 | $25.92 | 592728 |
| 2023-05-26 | -65.12 | $26.21 | 600200 |
| 2023-05-25 | -96.90 | $25.80 | 457749 |
| 2023-05-24 | -96.55 | $25.93 | 495700 |
| 2023-05-23 | -81.90 | $26.10 | 496000 |
| 2023-05-22 | -44.44 | $26.49 | 327200 |
| 2023-05-19 | -48.41 | $26.44 | 340342 |
| 2023-05-18 | -44.44 | $26.49 | 356019 |
| 2023-05-17 | -41.27 | $26.53 | 329200 |
| 2023-05-16 | -42.06 | $26.52 | 302119 |
| 2023-05-15 | -24.60 | $26.74 | 424100 |
| 2023-05-12 | -56.35 | $26.34 | 315338 |
| 2023-05-11 | -36.51 | $26.59 | 425700 |
| 2023-05-10 | -23.02 | $26.76 | 390509 |
| 2023-05-09 | -14.29 | $26.87 | 328100 |
| 2023-05-08 | -7.94 | $26.95 | 343538 |
| 2023-05-05 | -5.15 | $26.71 | 243133 |
| 2023-05-04 | -39.18 | $26.38 | 439415 |
| 2023-05-03 | -76.29 | $26.02 | 474300 |
| 2023-05-02 | -73.20 | $26.05 | 777636 |
| 2023-05-01 | -46.39 | $26.31 | 438335 |
| 2023-04-28 | -38.14 | $26.39 | 359843 |
| 2023-04-27 | -50.52 | $26.27 | 475000 |
| 2023-04-26 | -84.69 | $25.93 | 474800 |
| 2023-04-25 | -90.48 | $25.81 | 497000 |
| 2023-04-24 | -43.07 | $26.17 | 575500 |
| 2023-04-21 | -44.53 | $26.15 | 578310 |
| 2023-04-20 | -33.58 | $26.30 | 328431 |
| 2023-04-19 | -28.47 | $26.37 | 339800 |
| 2023-04-18 | -4.73 | $26.69 | 453800 |
| 2023-04-17 | -1.86 | $26.71 | 809800 |
| 2023-04-14 | -7.79 | $26.55 | 397147 |
| 2023-04-13 | -1.14 | $26.65 | 324000 |
| 2023-04-12 | -12.30 | $26.40 | 475500 |
| 2023-04-11 | -5.65 | $26.43 | 515800 |
| 2023-04-10 | -6.67 | $26.16 | 414815 |
| 2023-04-06 | -9.33 | $26.12 | 375601 |
| 2023-04-05 | -16.00 | $26.02 | 274505 |
| 2023-04-04 | -2.67 | $26.22 | 358520 |
| 2023-04-03 | -2.08 | $26.17 | 538943 |
| 2023-03-31 | -14.00 | $26.05 | 472907 |
| 2023-03-30 | -7.33 | $26.15 | 615937 |
| 2023-03-29 | -24.00 | $25.90 | 861714 |
| 2023-03-28 | -30.00 | $25.81 | 468600 |
| 2023-03-27 | -50.00 | $25.51 | 536300 |
| 2023-03-24 | -43.33 | $25.61 | 421700 |
| 2023-03-23 | -34.67 | $25.74 | 906100 |
| 2023-03-22 | -50.00 | $25.51 | 399323 |
| 2023-03-21 | -60.00 | $25.36 | 325517 |
| 2023-03-20 | -66.00 | $25.27 | 575700 |
| 2023-03-17 | -66.67 | $25.26 | 436000 |
| 2023-03-16 | -66.88 | $25.27 | 840540 |
| 2023-03-15 | -84.42 | $25.00 | 703400 |
| 2023-03-14 | -94.17 | $25.30 | 336800 |
| 2023-03-13 | -91.67 | $25.33 | 611177 |
| 2023-03-10 | -89.83 | $25.37 | 538743 |
| 2023-03-09 | -80.00 | $25.49 | 529191 |
| 2023-03-08 | -38.33 | $25.99 | 285449 |
| 2023-03-07 | -49.17 | $25.86 | 656041 |
| 2023-03-06 | -25.83 | $26.14 | 925600 |
| 2023-03-03 | -38.57 | $26.11 | 461217 |
| 2023-03-02 | -64.48 | $25.90 | 443311 |
| 2023-03-01 | -71.73 | $25.79 | 594325 |
| 2023-02-28 | -100.00 | $25.25 | 556100 |
| 2023-02-27 | -89.84 | $25.48 | 394900 |
| 2023-02-24 | -96.06 | $25.37 | 846800 |
| 2023-02-23 | -91.07 | $25.88 | 487900 |
| 2023-02-22 | -95.83 | $25.80 | 543137 |
| 2023-02-21 | -100.00 | $25.90 | 509401 |
| 2023-02-17 | -91.16 | $26.07 | 838000 |
| 2023-02-16 | -84.14 | $26.19 | 465100 |
| 2023-02-15 | -84.14 | $26.19 | 444800 |
| 2023-02-14 | -79.31 | $26.26 | 586200 |
| 2023-02-13 | -75.86 | $26.31 | 357300 |
| 2023-02-10 | -91.03 | $26.09 | 453149 |
| 2023-02-09 | -83.45 | $26.20 | 774000 |
| 2023-02-08 | -86.90 | $26.15 | 665803 |
| 2023-02-07 | -83.78 | $26.17 | 495200 |
| 2023-02-06 | -83.11 | $26.18 | 563912 |
| 2023-02-03 | -55.21 | $26.35 | 415137 |
| 2023-02-02 | -27.78 | $26.81 | 755712 |
| 2023-02-01 | -14.41 | $27.08 | 590700 |
| 2023-01-31 | -22.44 | $26.84 | 905900 |
| 2023-01-30 | -21.85 | $26.82 | 488600 |
| 2023-01-27 | -7.04 | $27.22 | 376800 |
| 2023-01-26 | 0.00 | $27.41 | 447011 |
| 2023-01-25 | -0.78 | $27.23 | 535000 |
| 2023-01-24 | -2.60 | $27.18 | 343823 |
| 2023-01-23 | -4.53 | $27.12 | 659900 |
| 2023-01-20 | 0.00 | $26.95 | 304633 |
| 2023-01-19 | -7.88 | $26.60 | 487900 |
| 2023-01-18 | -14.94 | $26.43 | 529601 |
| 2023-01-17 | -2.68 | $26.56 | 617100 |
| 2023-01-13 | 0.00 | $26.62 | 630400 |
| 2023-01-12 | -3.24 | $26.47 | 1.0M |
| 2023-01-11 | -0.52 | $26.30 | 562700 |
| 2023-01-10 | -2.25 | $26.12 | 397200 |
| 2023-01-09 | -9.71 | $25.96 | 591200 |
| 2023-01-06 | -1.32 | $25.88 | 635531 |
| 2023-01-05 | -10.53 | $25.40 | 795238 |
| 2023-01-04 | -36.16 | $25.51 | 746321 |
| 2023-01-03 | -71.73 | $24.92 | 631338 |
| 2022-12-30 | -79.06 | $24.78 | 732020 |
| 2022-12-29 | -67.86 | $25.01 | 619400 |
| 2022-12-28 | -85.43 | $24.67 | 780400 |
| 2022-12-27 | -69.35 | $24.99 | 713533 |
| 2022-12-23 | -85.43 | $24.67 | 819100 |
| 2022-12-22 | -90.45 | $24.57 | 572700 |
| 2022-12-21 | -83.94 | $24.75 | 789322 |
| 2022-12-20 | -95.85 | $24.52 | 1.0M |
| 2022-12-19 | -94.82 | $24.54 | 785300 |
| 2022-12-16 | -96.37 | $24.51 | 1.8M |
| 2022-12-15 | -99.48 | $24.45 | 1.3M |
| 2022-12-14 | -82.51 | $24.86 | 929717 |
| 2022-12-13 | -81.42 | $24.88 | 1.8M |
| 2022-12-12 | -87.43 | $24.77 | 642500 |
| 2022-12-09 | -94.67 | $24.77 | 563831 |
| 2022-12-08 | -77.27 | $24.84 | 725300 |
| 2022-12-07 | -70.64 | $24.71 | 527000 |
| 2022-12-06 | -17.02 | $25.97 | 438400 |
| 2022-12-05 | -17.02 | $25.97 | 557300 |
| 2022-12-02 | -7.23 | $26.20 | 573537 |
| 2022-12-01 | -7.45 | $26.13 | 429708 |
| 2022-11-30 | 0.00 | $26.37 | 509900 |
| 2022-11-29 | -3.72 | $25.74 | 463325 |
| 2022-11-28 | -19.86 | $25.23 | 547440 |
| 2022-11-25 | -12.41 | $25.44 | 189900 |
| 2022-11-23 | -15.96 | $25.34 | 355307 |
| 2022-11-22 | -26.24 | $25.05 | 566132 |
| 2022-11-21 | -31.21 | $24.91 | 973800 |
| 2022-11-18 | -27.66 | $25.01 | 753600 |
| 2022-11-17 | -20.21 | $25.22 | 750839 |
| 2022-11-16 | -22.70 | $25.15 | 776938 |
| 2022-11-15 | -8.51 | $25.55 | 967048 |
| 2022-11-14 | -7.53 | $25.18 | 711500 |
| 2022-11-11 | -4.02 | $25.12 | 441100 |
| 2022-11-10 | -2.41 | $24.59 | 668029 |
| 2022-11-09 | -29.87 | $24.05 | 491200 |
| 2022-11-08 | -7.14 | $24.40 | 585700 |
| 2022-11-07 | -14.67 | $24.25 | 685540 |
| 2022-11-04 | -0.74 | $24.32 | 1.1M |
| 2022-11-03 | -68.42 | $23.39 | 966800 |
| 2022-11-02 | -80.61 | $23.29 | 1.1M |
| 2022-11-01 | -68.24 | $23.51 | 852700 |
| 2022-10-31 | -87.06 | $23.19 | 2.2M |
| 2022-10-28 | -73.21 | $23.44 | 3.1M |
| 2022-10-27 | -67.26 | $23.54 | 2.2M |
| 2022-10-26 | -63.10 | $23.61 | 713227 |
| 2022-10-25 | -69.64 | $23.50 | 4.8M |
| 2022-10-24 | -79.17 | $23.34 | 4.2M |
| 2022-10-21 | -25.00 | $24.25 | 485100 |
| 2022-10-20 | -53.57 | $23.77 | 1.5M |
| 2022-10-19 | -70.79 | $23.58 | 807500 |
| 2022-10-18 | -65.20 | $23.78 | 972500 |
| 2022-10-17 | -66.09 | $23.77 | 1.1M |
| 2022-10-14 | -91.06 | $23.20 | 585329 |
| 2022-10-13 | -73.19 | $23.62 | 1.4M |
| 2022-10-12 | -92.44 | $23.44 | 1.3M |
| 2022-10-11 | -90.20 | $23.50 | 1.2M |
| 2022-10-10 | -78.44 | $23.84 | 1.1M |
| 2022-10-07 | -75.08 | $24.04 | 640500 |
| 2022-10-06 | -61.66 | $24.46 | 728140 |
| 2022-10-05 | -56.23 | $24.63 | 1.0M |
| 2022-10-04 | -58.47 | $24.56 | 858100 |
| 2022-10-03 | -76.04 | $24.01 | 1.9M |
| 2022-09-30 | -94.25 | $23.44 | 1.2M |
| 2022-09-29 | -94.57 | $23.43 | 3.0M |
| 2022-09-28 | -88.97 | $23.89 | 3.4M |
| 2022-09-27 | -96.62 | $23.82 | 2.6M |
| 2022-09-26 | -98.05 | $23.90 | 5.0M |
| 2022-09-23 | -94.88 | $24.37 | 4.6M |
| 2022-09-22 | -94.44 | $24.91 | 1.6M |
| 2022-09-21 | -98.45 | $24.87 | 2.0M |
| 2022-09-20 | -89.27 | $25.20 | 502709 |
| 2022-09-19 | -81.92 | $25.33 | 2.0M |
| 2022-09-16 | -94.12 | $25.18 | 1.0M |
| 2022-09-15 | -95.07 | $25.43 | 517123 |
| 2022-09-14 | -80.99 | $25.63 | 718927 |
| 2022-09-13 | -86.62 | $25.55 | 572000 |
| 2022-09-12 | -28.87 | $26.37 | 836700 |
| 2022-09-09 | -51.41 | $26.05 | 723641 |
| 2022-09-08 | -83.10 | $25.60 | 4.8M |
| 2022-09-07 | -76.76 | $25.69 | 675625 |
| 2022-09-06 | -94.49 | $25.58 | 563505 |
| 2022-09-02 | -91.06 | $25.66 | 548600 |
| 2022-09-01 | -81.45 | $25.77 | 552100 |
| 2022-08-31 | -75.00 | $25.85 | 723100 |
| 2022-08-30 | -63.09 | $25.84 | 1.3M |
| 2022-08-29 | -33.56 | $26.28 | 547847 |
| 2022-08-26 | -30.20 | $26.33 | 778837 |
| 2022-08-25 | -7.04 | $26.61 | 640487 |
| 2022-08-24 | -35.92 | $26.20 | 987100 |
| 2022-08-23 | -35.21 | $26.21 | 578000 |
| 2022-08-22 | -46.90 | $26.03 | 728000 |
| 2022-08-19 | -42.76 | $26.09 | 494220 |
| 2022-08-18 | -21.47 | $26.36 | 491947 |
| 2022-08-17 | -10.43 | $26.54 | 816000 |
| 2022-08-16 | -8.43 | $26.57 | 621509 |
| 2022-08-15 | -13.86 | $26.48 | 886744 |
| 2022-08-12 | -1.11 | $26.69 | 508200 |
| 2022-08-11 | -11.45 | $26.37 | 845700 |
| 2022-08-10 | -2.03 | $26.29 | 683200 |
| 2022-08-09 | -5.33 | $25.96 | 903037 |
| 2022-08-08 | -4.24 | $25.94 | 1.1M |
| 2022-08-05 | -4.73 | $25.77 | 695000 |
| 2022-08-04 | -10.81 | $25.68 | 584218 |
| 2022-08-03 | -23.65 | $25.49 | 929907 |
| 2022-08-02 | -31.08 | $25.38 | 1.1M |
| 2022-08-01 | -16.22 | $25.60 | 986000 |
| 2022-07-29 | -2.03 | $25.81 | 629100 |
| 2022-07-28 | -10.56 | $25.80 | 646300 |
| 2022-07-27 | -27.72 | $25.69 | 627805 |
| 2022-07-26 | -56.54 | $25.29 | 638800 |
| 2022-07-25 | -51.40 | $25.40 | 630820 |
| 2022-07-22 | -63.08 | $25.15 | 1.1M |
| 2022-07-21 | -56.54 | $25.29 | 646400 |
| 2022-07-20 | -64.02 | $25.13 | 921232 |
| 2022-07-19 | -58.88 | $25.24 | 517726 |
| 2022-07-18 | -72.90 | $24.94 | 1.5M |
| 2022-07-15 | -82.71 | $24.73 | 1.1M |
| 2022-07-14 | -91.74 | $24.57 | 3.3M |
| 2022-07-13 | -90.05 | $24.89 | 1.4M |
| 2022-07-12 | -95.63 | $25.04 | 1.1M |
| 2022-07-11 | -92.20 | $25.12 | 2.8M |
| 2022-07-08 | -74.81 | $25.61 | 831988 |
| 2022-07-07 | -75.80 | $25.64 | 780000 |
| 2022-07-06 | -93.59 | $25.14 | 1.2M |
| 2022-07-05 | -89.44 | $25.36 | 2.3M |
| 2022-07-01 | -87.55 | $25.75 | 943100 |
| 2022-06-30 | -80.75 | $25.93 | 997949 |
| 2022-06-29 | -75.09 | $26.09 | 955806 |
| 2022-06-28 | -76.61 | $26.11 | 1.0M |
| 2022-06-27 | -74.58 | $26.17 | 1.4M |
| 2022-06-24 | -77.29 | $26.09 | 1.5M |
| 2022-06-23 | -93.90 | $25.60 | 2.7M |
| 2022-06-22 | -98.60 | $25.56 | 2.3M |
| 2022-06-21 | -80.97 | $26.20 | 2.4M |
| 2022-06-17 | -94.78 | $25.83 | 967419 |
| 2022-06-16 | -93.18 | $25.91 | 2.7M |
| 2022-06-15 | -72.34 | $26.67 | 1.2M |
| 2022-06-14 | -88.94 | $26.28 | 1.5M |
| 2022-06-13 | -95.74 | $26.12 | 5.0M |
| 2022-06-10 | -73.81 | $26.82 | 2.2M |
| 2022-06-09 | -47.39 | $27.19 | 670716 |
| 2022-06-08 | -31.33 | $27.59 | 644100 |
| 2022-06-07 | -24.50 | $27.76 | 872704 |
| 2022-06-06 | -25.70 | $27.73 | 737600 |
| 2022-06-03 | -23.69 | $27.78 | 601000 |
| 2022-06-02 | -12.85 | $28.05 | 768200 |
| 2022-06-01 | -23.69 | $27.78 | 913929 |
| 2022-05-31 | -18.07 | $27.92 | 1.4M |
| 2022-05-27 | -16.52 | $27.75 | 1.2M |
| 2022-05-26 | -25.45 | $27.55 | 942424 |
| 2022-05-25 | -39.73 | $27.23 | 910320 |
| 2022-05-24 | -43.30 | $27.15 | 1.4M |
| 2022-05-23 | -31.25 | $27.42 | 1.4M |
| 2022-05-20 | -44.64 | $27.12 | 1.5M |
| 2022-05-19 | -54.51 | $26.94 | 1.3M |
| 2022-05-18 | -74.17 | $26.58 | 852400 |
| 2022-05-17 | -54.61 | $27.11 | 904934 |
| 2022-05-16 | -71.59 | $26.65 | 1.2M |
| 2022-05-13 | -76.19 | $26.58 | 1.4M |
| 2022-05-12 | -92.03 | $26.12 | 2.0M |
| 2022-05-11 | -97.51 | $26.26 | 1.4M |
| 2022-05-10 | -93.59 | $26.37 | 1.4M |
| 2022-05-09 | -97.81 | $26.35 | 3.0M |
| 2022-05-06 | -91.87 | $26.98 | 2.5M |
| 2022-05-05 | -89.13 | $27.19 | 1.4M |
| 2022-05-04 | -51.72 | $28.08 | 1.8M |
| 2022-05-03 | -71.70 | $27.71 | 1.6M |
| 2022-05-02 | -83.70 | $27.41 | 2.0M |
| 2022-04-29 | -77.54 | $27.58 | 3.0M |
| 2022-04-28 | -72.83 | $27.71 | 4.6M |
| 2022-04-27 | -88.77 | $27.27 | 5.9M |
| 2022-04-26 | -100.00 | $26.96 | 3.0M |
| 2022-04-25 | -86.90 | $27.53 | 4.0M |
| 2022-04-22 | -100.00 | $27.79 | 1.8M |
| 2022-04-21 | -96.99 | $28.11 | 2.0M |
| 2022-04-20 | -90.00 | $28.55 | 1.8M |
| 2022-04-19 | -87.69 | $28.58 | 1.7M |
| 2022-04-18 | -58.08 | $28.75 | 1.3M |
| 2022-04-14 | -55.06 | $28.74 | 1.0M |
| 2022-04-13 | -40.00 | $28.96 | 733940 |
| 2022-04-12 | -41.56 | $28.71 | 795018 |
| 2022-04-11 | -25.00 | $28.89 | 1.3M |
| 2022-04-08 | -17.47 | $29.14 | 523628 |
| 2022-04-07 | -21.69 | $29.00 | 851700 |
| 2022-04-06 | -17.77 | $29.13 | 613447 |
| 2022-04-05 | -14.76 | $29.23 | 428108 |
| 2022-04-04 | -0.30 | $29.71 | 508529 |
| 2022-04-01 | -1.64 | $29.39 | 737725 |
| 2022-03-31 | -9.57 | $28.95 | 1.1M |
| 2022-03-30 | -4.61 | $29.09 | 620812 |
| 2022-03-29 | -4.96 | $29.08 | 1.3M |
| 2022-03-28 | -21.57 | $28.80 | 1.4M |
| 2022-03-25 | -29.55 | $28.88 | 687200 |
| 2022-03-24 | -43.94 | $28.85 | 969523 |
| 2022-03-23 | -47.60 | $28.69 | 976900 |
| 2022-03-22 | -60.66 | $28.56 | 658100 |
| 2022-03-21 | -68.25 | $28.20 | 1.2M |
| 2022-03-18 | -67.52 | $28.42 | 830700 |
| 2022-03-17 | -74.07 | $28.08 | 1.3M |
| 2022-03-16 | -77.02 | $27.99 | 950800 |
| 2022-03-15 | -95.81 | $26.69 | 1.4M |
| 2022-03-14 | -99.08 | $26.89 | 1.1M |
| 2022-03-11 | -96.96 | $27.25 | 1.1M |
| 2022-03-10 | -91.53 | $27.59 | 1.9M |
| 2022-03-09 | -89.78 | $27.70 | 878200 |
| 2022-03-08 | -97.76 | $27.20 | 2.5M |
| 2022-03-07 | -99.52 | $27.10 | 2.7M |
| 2022-03-04 | -97.41 | $28.06 | 2.6M |
| 2022-03-03 | -98.01 | $28.40 | 3.0M |
| 2022-03-02 | -93.60 | $28.79 | 4.1M |
| 2022-03-01 | -95.58 | $28.78 | 7.8M |
| 2022-02-28 | -86.97 | $29.85 | 3.1M |
| 2022-02-25 | -64.16 | $30.76 | 2.2M |
| 2022-02-24 | -80.20 | $30.12 | 7.2M |
| 2022-02-23 | -87.91 | $31.43 | 1.5M |
| 2022-02-22 | -57.63 | $31.96 | 1.8M |
| 2022-02-18 | -32.71 | $32.44 | 800500 |
| 2022-02-17 | -23.79 | $32.68 | 831009 |
| 2022-02-16 | -4.46 | $33.20 | 730200 |
| 2022-02-15 | -15.67 | $32.89 | 736746 |
| 2022-02-14 | -33.96 | $32.40 | 1.3M |
| 2022-02-11 | -26.87 | $32.59 | 1.9M |
| 2022-02-10 | -14.18 | $32.93 | 1.7M |
| 2022-02-09 | 0.00 | $33.03 | 631735 |
| 2022-02-08 | -0.96 | $32.70 | 999515 |
| 2022-02-07 | -6.04 | $32.34 | 747851 |
| 2022-02-04 | -17.13 | $32.13 | 800100 |
| 2022-02-03 | -19.89 | $32.08 | 928700 |
| 2022-02-02 | -6.63 | $32.32 | 779500 |
| 2022-02-01 | -5.52 | $32.34 | 1.4M |
| 2022-01-31 | -12.71 | $32.21 | 1.6M |
| 2022-01-28 | -51.93 | $31.50 | 1.2M |
| 2022-01-27 | -55.80 | $31.43 | 1.5M |
| 2022-01-26 | -65.75 | $31.25 | 2.3M |
| 2022-01-25 | -53.04 | $31.48 | 2.2M |
| 2022-01-24 | -65.75 | $31.25 | 2.6M |
| 2022-01-21 | -44.85 | $31.70 | 1.4M |
| 2022-01-20 | -23.08 | $31.99 | 866647 |
| 2022-01-19 | -19.14 | $32.04 | 1.1M |
| 2022-01-18 | -34.13 | $31.58 | 1.2M |
| 2022-01-14 | -10.32 | $32.18 | 1.1M |
| 2022-01-13 | -10.71 | $32.17 | 987100 |
| 2022-01-12 | -1.59 | $32.40 | 1.5M |
| 2022-01-11 | 0.00 | $32.03 | 1.6M |
| 2022-01-10 | -2.45 | $31.51 | 1.2M |
| 2022-01-07 | -6.17 | $31.44 | 739412 |
| 2022-01-06 | -27.78 | $31.09 | 1.5M |
| 2022-01-05 | -35.19 | $30.97 | 1.4M |
| 2022-01-04 | -34.12 | $31.31 | 974603 |
| 2022-01-03 | -35.07 | $31.29 | 1.1M |
| 2021-12-31 | -49.29 | $30.99 | 795500 |
| 2021-12-30 | -43.60 | $31.11 | 679505 |
| 2021-12-29 | -50.71 | $30.96 | 673200 |
| 2021-12-28 | -43.60 | $31.11 | 488900 |
| 2021-12-27 | -40.76 | $31.17 | 593547 |
| 2021-12-23 | -52.13 | $30.93 | 583825 |
| 2021-12-22 | -62.56 | $30.71 | 700700 |
| 2021-12-21 | -72.51 | $30.50 | 917500 |
| 2021-12-20 | -85.78 | $30.22 | 1.7M |
| 2021-12-17 | -80.48 | $30.42 | 962400 |
| 2021-12-16 | -71.75 | $30.64 | 983949 |
| 2021-12-15 | -85.21 | $30.39 | 1.5M |
| 2021-12-14 | -92.74 | $30.30 | 3.7M |
| 2021-12-13 | -99.61 | $30.22 | 2.3M |
| 2021-12-10 | -86.67 | $30.83 | 613003 |
| 2021-12-09 | -89.34 | $30.79 | 525226 |
| 2021-12-08 | -84.02 | $30.92 | 655248 |
| 2021-12-07 | -39.75 | $32.00 | 597407 |
| 2021-12-06 | -56.15 | $31.60 | 1.1M |
| 2021-12-03 | -59.43 | $31.52 | 840632 |
| 2021-12-02 | -54.51 | $31.64 | 1.2M |
| 2021-12-01 | -81.56 | $30.98 | 1.9M |
| 2021-11-30 | -89.34 | $30.79 | 1.2M |
| 2021-11-29 | -89.21 | $30.82 | 1.5M |
| 2021-11-26 | -95.85 | $30.66 | 1.9M |
| 2021-11-24 | -83.22 | $31.78 | 575807 |
| 2021-11-23 | -80.13 | $31.85 | 831600 |
| 2021-11-22 | -100.00 | $31.54 | 624719 |
| 2021-11-19 | -99.31 | $31.91 | 480000 |
| 2021-11-18 | -87.22 | $32.19 | 799700 |
| 2021-11-17 | -77.12 | $32.44 | 443738 |
| 2021-11-16 | -75.91 | $32.50 | 726965 |
| 2021-11-15 | -61.31 | $32.70 | 695300 |
| 2021-11-12 | -60.58 | $32.71 | 417016 |
| 2021-11-11 | -48.91 | $32.87 | 592900 |
| 2021-11-10 | -76.64 | $32.49 | 694217 |
| 2021-11-09 | -60.58 | $32.71 | 481407 |
| 2021-11-08 | -52.55 | $32.82 | 425800 |
| 2021-11-05 | -75.91 | $32.50 | 519011 |
| 2021-11-04 | -89.78 | $32.31 | 913400 |
| 2021-11-03 | -77.37 | $32.48 | 689600 |
| 2021-11-02 | -91.11 | $32.31 | 778441 |
| 2021-11-01 | -69.63 | $32.60 | 790100 |
| 2021-10-29 | -78.43 | $32.34 | 649216 |
| 2021-10-28 | -49.02 | $32.79 | 436900 |
| 2021-10-27 | -44.44 | $32.86 | 782000 |
| 2021-10-26 | -24.84 | $33.16 | 577301 |
| 2021-10-25 | -15.69 | $33.30 | 882214 |
| 2021-10-22 | -35.29 | $33.00 | 889700 |
| 2021-10-21 | -31.37 | $33.06 | 886100 |
| 2021-10-20 | -3.27 | $33.49 | 515634 |
| 2021-10-19 | -5.44 | $33.40 | 695507 |
| 2021-10-18 | -8.04 | $33.29 | 530000 |
| 2021-10-15 | -1.66 | $33.41 | 604836 |
| 2021-10-14 | -4.72 | $33.06 | 604200 |
| 2021-10-13 | -3.43 | $33.01 | 935100 |
| 2021-10-12 | -14.22 | $32.79 | 651627 |
| 2021-10-11 | -12.75 | $32.82 | 475400 |
| 2021-10-08 | -7.77 | $32.82 | 888330 |
| 2021-10-07 | -10.88 | $32.76 | 1.4M |
| 2021-10-06 | -21.76 | $32.55 | 912902 |
| 2021-10-05 | -19.17 | $32.60 | 506000 |
| 2021-10-04 | -40.41 | $32.19 | 1.0M |
| 2021-10-01 | -29.02 | $32.41 | 955600 |
| 2021-09-30 | -38.34 | $32.23 | 1.1M |
| 2021-09-29 | -44.04 | $32.12 | 933900 |
| 2021-09-28 | -40.41 | $32.19 | 782100 |
| 2021-09-27 | -30.57 | $32.38 | 1.5M |
| 2021-09-24 | -43.01 | $32.14 | 750126 |
| 2021-09-23 | -27.98 | $32.43 | 743100 |
| 2021-09-22 | -44.56 | $32.11 | 867245 |
| 2021-09-21 | -70.98 | $31.60 | 801640 |
| 2021-09-20 | -86.53 | $31.30 | 1.3M |
| 2021-09-17 | -35.68 | $32.11 | 1.1M |
| 2021-09-16 | -17.84 | $32.54 | 586624 |
| 2021-09-15 | -3.32 | $32.89 | 481900 |
| 2021-09-14 | -11.62 | $32.69 | 676609 |
| 2021-09-13 | -2.07 | $32.92 | 500900 |
| 2021-09-10 | -15.45 | $32.53 | 758838 |
| 2021-09-09 | -17.60 | $32.48 | 1.3M |
| 2021-09-08 | -22.75 | $32.36 | 454836 |
| 2021-09-07 | -4.72 | $32.78 | 475726 |
| 2021-09-03 | -2.63 | $32.78 | 469600 |
| 2021-09-02 | -8.72 | $32.55 | 379100 |
| 2021-09-01 | -4.13 | $32.65 | 719200 |
| 2021-08-31 | -5.03 | $32.45 | 642100 |
| 2021-08-30 | -4.09 | $32.20 | 482416 |
| 2021-08-27 | 0.00 | $32.10 | 477632 |
| 2021-08-26 | -30.37 | $31.50 | 685800 |
| 2021-08-25 | -10.37 | $31.77 | 786802 |
| 2021-08-24 | -18.52 | $31.66 | 715125 |
| 2021-08-23 | -44.44 | $31.31 | 1.2M |
| 2021-08-20 | -77.78 | $30.86 | 1.2M |
| 2021-08-19 | -83.61 | $30.89 | 662212 |
| 2021-08-18 | -44.26 | $31.37 | 684857 |
| 2021-08-17 | -36.89 | $31.46 | 1.0M |
| 2021-08-16 | -8.87 | $31.80 | 1.1M |
| 2021-08-13 | -8.06 | $31.81 | 465943 |
| 2021-08-12 | -11.29 | $31.77 | 460500 |
| 2021-08-11 | -2.42 | $31.88 | 666000 |
| 2021-08-10 | -31.54 | $31.56 | 528000 |
| 2021-08-09 | -33.85 | $31.53 | 681525 |
| 2021-08-06 | -36.92 | $31.49 | 360036 |
| 2021-08-05 | -20.77 | $31.70 | 487112 |
| 2021-08-04 | -28.46 | $31.60 | 578300 |
| 2021-08-03 | -16.15 | $31.76 | 710346 |
| 2021-08-02 | -43.84 | $31.49 | 765435 |
| 2021-07-30 | -63.64 | $31.27 | 907308 |
| 2021-07-29 | -47.98 | $31.57 | 596000 |
| 2021-07-28 | -57.23 | $31.41 | 1.2M |
| 2021-07-27 | -86.13 | $30.91 | 1.3M |
| 2021-07-26 | -75.13 | $31.15 | 814433 |
| 2021-07-23 | -74.53 | $31.21 | 462700 |
| 2021-07-22 | -66.51 | $31.38 | 469906 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.01
2026-07-20
Close Price
$40.28
Vol: 690547Average Directional Index - Detailed Analysis
Minimum
6.54
Average
18.16
Maximum
55.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.01 | $40.28 | 690547 |
| 2026-07-17 | 13.23 | $40.12 | 888302 |
| 2026-07-16 | 13.11 | $40.38 | 850738 |
| 2026-07-15 | 13.42 | $40.67 | 597820 |
| 2026-07-14 | 13.85 | $40.44 | 1.1M |
| 2026-07-13 | 14.10 | $40.13 | 1.3M |
| 2026-07-10 | 14.28 | $40.53 | 397400 |
| 2026-07-09 | 14.57 | $40.17 | 605856 |
| 2026-07-08 | 14.58 | $39.91 | 874231 |
| 2026-07-07 | 14.35 | $39.42 | 470417 |
| 2026-07-06 | 13.99 | $40.12 | 732342 |
| 2026-07-02 | 13.91 | $39.42 | 952329 |
| 2026-07-01 | 13.65 | $39.40 | 1.2M |
| 2026-06-30 | 13.11 | $39.68 | 808400 |
| 2026-06-29 | 12.66 | $39.58 | 909982 |
| 2026-06-26 | 12.04 | $39.28 | 557300 |
| 2026-06-25 | 11.25 | $39.50 | 702075 |
| 2026-06-24 | 10.55 | $39.68 | 1.4M |
| 2026-06-23 | 9.92 | $40.23 | 681300 |
| 2026-06-22 | 9.62 | $41.26 | 741568 |
| 2026-06-18 | 9.94 | $40.94 | 516100 |
| 2026-06-17 | 10.00 | $40.65 | 1.4M |
| 2026-06-16 | 10.06 | $41.11 | 495700 |
| 2026-06-15 | 10.44 | $41.57 | 846000 |
| 2026-06-12 | 10.80 | $41.00 | 694823 |
| 2026-06-11 | 11.05 | $40.73 | 719638 |
| 2026-06-10 | 11.04 | $39.79 | 899000 |
| 2026-06-09 | 10.61 | $40.15 | 1.8M |
| 2026-06-08 | 10.15 | $40.22 | 944338 |
| 2026-06-05 | 10.04 | $40.04 | 731300 |
| 2026-06-04 | 9.92 | $41.51 | 728234 |
| 2026-06-03 | 10.11 | $41.67 | 701360 |
| 2026-06-02 | 9.96 | $42.35 | 872533 |
| 2026-06-01 | 9.36 | $41.67 | 1.1M |
| 2026-05-29 | 9.18 | $41.12 | 1.2M |
| 2026-05-28 | 9.38 | $41.07 | 671700 |
| 2026-05-27 | 9.75 | $41.13 | 751960 |
| 2026-05-26 | 9.83 | $41.28 | 1.5M |
| 2026-05-22 | 9.97 | $40.57 | 591800 |
| 2026-05-21 | 10.36 | $40.42 | 666938 |
| 2026-05-20 | 10.65 | $40.38 | 675820 |
| 2026-05-19 | 10.87 | $40.02 | 568200 |
| 2026-05-18 | 10.84 | $40.35 | 733075 |
| 2026-05-15 | 11.04 | $40.19 | 654800 |
| 2026-05-14 | 11.18 | $41.15 | 523217 |
| 2026-05-13 | 11.46 | $41.35 | 741600 |
| 2026-05-12 | 11.73 | $41.11 | 1.0M |
| 2026-05-11 | 12.30 | $41.61 | 741716 |
| 2026-05-08 | 12.24 | $41.56 | 926143 |
| 2026-05-07 | 12.18 | $41.18 | 1.5M |
| 2026-05-06 | 12.11 | $41.74 | 661743 |
| 2026-05-05 | 11.79 | $40.94 | 755700 |
| 2026-05-04 | 11.98 | $40.42 | 992139 |
| 2026-05-01 | 12.47 | $40.66 | 720072 |
| 2026-04-30 | 12.65 | $40.70 | 549428 |
| 2026-04-29 | 12.98 | $40.05 | 1.1M |
| 2026-04-28 | 13.56 | $40.25 | 1.2M |
| 2026-04-27 | 14.16 | $40.24 | 484321 |
| 2026-04-24 | 14.81 | $40.48 | 638510 |
| 2026-04-23 | 15.50 | $40.02 | 859500 |
| 2026-04-22 | 16.29 | $40.52 | 610800 |
| 2026-04-21 | 16.63 | $40.19 | 949979 |
| 2026-04-20 | 16.99 | $40.64 | 1.1M |
| 2026-04-17 | 17.09 | $40.77 | 701331 |
| 2026-04-16 | 16.96 | $40.41 | 528450 |
| 2026-04-15 | 17.11 | $40.33 | 1.3M |
| 2026-04-14 | 17.36 | $40.44 | 693330 |
| 2026-04-13 | 17.53 | $40.07 | 1.0M |
| 2026-04-10 | 17.96 | $39.67 | 1.7M |
| 2026-04-09 | 18.58 | $39.49 | 726471 |
| 2026-04-08 | 19.39 | $39.38 | 1.1M |
| 2026-04-07 | 20.27 | $38.24 | 992056 |
| 2026-04-06 | 20.50 | $38.26 | 1.2M |
| 2026-04-02 | 20.90 | $38.15 | 1.1M |
| 2026-04-01 | 21.32 | $38.14 | 1.3M |
| 2026-03-31 | 22.03 | $38.26 | 1.3M |
| 2026-03-30 | 22.69 | $37.25 | 1.2M |
| 2026-03-27 | 22.81 | $37.15 | 1.1M |
| 2026-03-26 | 22.82 | $37.23 | 820500 |
| 2026-03-25 | 22.91 | $38.01 | 2.2M |
| 2026-03-24 | 23.30 | $37.28 | 1.9M |
| 2026-03-23 | 23.09 | $37.50 | 2.0M |
| 2026-03-20 | 22.98 | $36.70 | 1.8M |
| 2026-03-19 | 22.53 | $37.80 | 2.2M |
| 2026-03-18 | 22.29 | $37.82 | 1.2M |
| 2026-03-17 | 22.45 | $38.54 | 880313 |
| 2026-03-16 | 23.03 | $38.35 | 1.3M |
| 2026-03-13 | 23.39 | $37.60 | 1.3M |
| 2026-03-12 | 23.64 | $37.92 | 1.4M |
| 2026-03-11 | 24.07 | $38.57 | 1.1M |
| 2026-03-10 | 24.87 | $38.45 | 1.2M |
| 2026-03-09 | 25.72 | $38.41 | 1.7M |
| 2026-03-06 | 26.32 | $37.85 | 976434 |
| 2026-03-05 | 26.56 | $38.02 | 866200 |
| 2026-03-04 | 26.82 | $38.63 | 1.3M |
| 2026-03-03 | 27.52 | $38.57 | 1.6M |
| 2026-03-02 | 28.25 | $39.89 | 1.3M |
| 2026-02-27 | 29.00 | $40.30 | 1.2M |
| 2026-02-26 | 29.14 | $40.38 | 1.1M |
| 2026-02-25 | 29.28 | $40.88 | 877845 |
| 2026-02-24 | 28.74 | $40.47 | 1.3M |
| 2026-02-23 | 28.36 | $40.02 | 1.2M |
| 2026-02-20 | 28.09 | $40.31 | 2.6M |
| 2026-02-19 | 27.84 | $39.68 | 1.1M |
| 2026-02-18 | 27.98 | $39.71 | 1.4M |
| 2026-02-17 | 27.84 | $39.60 | 1.1M |
| 2026-02-13 | 27.93 | $39.65 | 1.6M |
| 2026-02-12 | 27.88 | $39.75 | 1.1M |
| 2026-02-11 | 27.34 | $40.34 | 1.6M |
| 2026-02-10 | 26.42 | $39.83 | 1.3M |
| 2026-02-09 | 25.69 | $39.72 | 1.7M |
| 2026-02-06 | 25.01 | $39.39 | 1.1M |
| 2026-02-05 | 24.52 | $38.54 | 1.6M |
| 2026-02-04 | 24.31 | $38.91 | 1.6M |
| 2026-02-03 | 23.80 | $39.02 | 2.3M |
| 2026-02-02 | 23.38 | $38.82 | 1.6M |
| 2026-01-30 | 23.14 | $38.83 | 2.1M |
| 2026-01-29 | 22.71 | $39.90 | 1.6M |
| 2026-01-28 | 21.17 | $39.88 | 1.1M |
| 2026-01-27 | 19.73 | $39.63 | 1.2M |
| 2026-01-26 | 18.37 | $38.97 | 1.2M |
| 2026-01-23 | 17.24 | $38.81 | 1.2M |
| 2026-01-22 | 16.25 | $38.57 | 1.8M |
| 2026-01-21 | 15.26 | $38.10 | 3.1M |
| 2026-01-20 | 14.61 | $37.66 | 1.1M |
| 2026-01-16 | 14.25 | $37.75 | 979800 |
| 2026-01-15 | 13.92 | $38.03 | 1.2M |
| 2026-01-14 | 13.18 | $37.87 | 1.6M |
| 2026-01-13 | 12.67 | $37.55 | 1.8M |
| 2026-01-12 | 12.35 | $37.58 | 1.1M |
| 2026-01-09 | 12.05 | $37.04 | 1.4M |
| 2026-01-08 | 12.25 | $36.96 | 1.0M |
| 2026-01-07 | 12.56 | $37.01 | 1.1M |
| 2026-01-06 | 12.59 | $37.23 | 996618 |
| 2026-01-05 | 12.26 | $37.01 | 1.2M |
| 2026-01-02 | 12.26 | $36.82 | 899400 |
| 2025-12-31 | 12.46 | $36.06 | 664706 |
| 2025-12-30 | 12.78 | $36.16 | 1.3M |
| 2025-12-29 | 13.25 | $35.94 | 1.6M |
| 2025-12-26 | 13.41 | $36.21 | 1.4M |
| 2025-12-24 | 13.80 | $36.03 | 727343 |
| 2025-12-23 | 14.01 | $36.02 | 1.2M |
| 2025-12-22 | 14.20 | $35.78 | 1.7M |
| 2025-12-19 | 14.08 | $35.57 | 1.3M |
| 2025-12-18 | 13.87 | $35.35 | 1.7M |
| 2025-12-17 | 13.38 | $35.03 | 3.2M |
| 2025-12-16 | 12.63 | $35.22 | 4.0M |
| 2025-12-15 | 11.68 | $35.46 | 2.2M |
| 2025-12-12 | 11.00 | $35.41 | 1.6M |
| 2025-12-11 | 10.27 | $35.71 | 2.1M |
| 2025-12-10 | 9.65 | $37.06 | 1.7M |
| 2025-12-09 | 9.97 | $36.81 | 1.6M |
| 2025-12-08 | 10.29 | $36.98 | 1.9M |
| 2025-12-05 | 10.70 | $37.16 | 2.8M |
| 2025-12-04 | 10.78 | $37.18 | 1.3M |
| 2025-12-03 | 11.32 | $37.18 | 1.4M |
| 2025-12-02 | 11.82 | $37.09 | 3.2M |
| 2025-12-01 | 12.22 | $37.11 | 2.1M |
| 2025-11-28 | 12.78 | $37.04 | 476500 |
| 2025-11-26 | 13.21 | $36.93 | 1.8M |
| 2025-11-25 | 13.58 | $36.72 | 2.1M |
| 2025-11-24 | 13.62 | $36.57 | 1.6M |
| 2025-11-21 | 13.48 | $36.34 | 1.0M |
| 2025-11-20 | 13.16 | $36.34 | 1.5M |
| 2025-11-19 | 13.23 | $36.76 | 864709 |
| 2025-11-18 | 13.66 | $36.84 | 2.7M |
| 2025-11-17 | 14.12 | $36.93 | 1.0M |
| 2025-11-14 | 14.86 | $37.43 | 1.7M |
| 2025-11-13 | 15.22 | $37.41 | 1.1M |
| 2025-11-12 | 15.34 | $37.71 | 1.3M |
| 2025-11-11 | 15.09 | $37.68 | 1.2M |
| 2025-11-10 | 14.85 | $37.52 | 1.3M |
| 2025-11-07 | 14.78 | $37.05 | 1.8M |
| 2025-11-06 | 15.24 | $36.93 | 1.6M |
| 2025-11-05 | 15.42 | $36.98 | 1.5M |
| 2025-11-04 | 15.82 | $36.55 | 1.4M |
| 2025-11-03 | 16.56 | $37.00 | 1.4M |
| 2025-10-31 | 16.90 | $36.92 | 1.3M |
| 2025-10-30 | 17.37 | $37.08 | 1.8M |
| 2025-10-29 | 17.53 | $37.42 | 1.8M |
| 2025-10-28 | 17.34 | $37.27 | 1.3M |
| 2025-10-27 | 17.44 | $37.21 | 996844 |
| 2025-10-24 | 17.64 | $36.90 | 1.4M |
| 2025-10-23 | 18.08 | $36.73 | 1.9M |
| 2025-10-22 | 18.75 | $36.33 | 1.6M |
| 2025-10-21 | 19.60 | $36.25 | 1.4M |
| 2025-10-20 | 20.51 | $36.60 | 1.4M |
| 2025-10-17 | 21.56 | $36.16 | 1.7M |
| 2025-10-16 | 22.19 | $36.16 | 1.7M |
| 2025-10-15 | 23.05 | $35.95 | 1.9M |
| 2025-10-14 | 23.48 | $35.54 | 2.2M |
| 2025-10-13 | 23.50 | $35.70 | 1.8M |
| 2025-10-10 | 23.85 | $34.78 | 2.0M |
| 2025-10-09 | 24.22 | $36.00 | 1.7M |
| 2025-10-08 | 24.57 | $36.31 | 870355 |
| 2025-10-07 | 24.55 | $36.10 | 1.7M |
| 2025-10-06 | 24.53 | $36.35 | 1.5M |
| 2025-10-03 | 24.11 | $36.32 | 1.8M |
| 2025-10-02 | 23.66 | $36.29 | 1.4M |
| 2025-10-01 | 23.20 | $36.31 | 2.2M |
| 2025-09-30 | 22.81 | $36.16 | 1.9M |
| 2025-09-29 | 22.58 | $36.13 | 2.0M |
| 2025-09-26 | 22.22 | $35.86 | 1.6M |
| 2025-09-25 | 22.25 | $35.82 | 1.8M |
| 2025-09-24 | 22.26 | $35.99 | 1.8M |
| 2025-09-23 | 21.81 | $35.99 | 1.8M |
| 2025-09-22 | 21.33 | $35.94 | 1.5M |
| 2025-09-19 | 20.98 | $35.99 | 2.5M |
| 2025-09-18 | 20.30 | $36.00 | 1.7M |
| 2025-09-17 | 19.63 | $36.31 | 1.4M |
| 2025-09-16 | 18.49 | $36.12 | 1.9M |
| 2025-09-15 | 17.61 | $36.00 | 1.4M |
| 2025-09-12 | 16.79 | $35.77 | 1.1M |
| 2025-09-11 | 16.10 | $35.83 | 1.5M |
| 2025-09-10 | 15.38 | $35.36 | 1.5M |
| 2025-09-09 | 14.95 | $35.16 | 1.5M |
| 2025-09-08 | 14.73 | $34.99 | 1.2M |
| 2025-09-05 | 14.77 | $34.65 | 2.0M |
| 2025-09-04 | 15.02 | $34.28 | 1.0M |
| 2025-09-03 | 15.61 | $34.39 | 1.6M |
| 2025-09-02 | 16.23 | $34.41 | 2.0M |
| 2025-08-29 | 16.95 | $34.44 | 2.0M |
| 2025-08-28 | 17.39 | $34.52 | 631215 |
| 2025-08-27 | 17.83 | $34.34 | 1.5M |
| 2025-08-26 | 18.55 | $34.63 | 457000 |
| 2025-08-25 | 18.59 | $34.71 | 1.4M |
| 2025-08-22 | 18.34 | $34.82 | 1.4M |
| 2025-08-21 | 18.10 | $34.26 | 552600 |
| 2025-08-20 | 18.57 | $34.22 | 1.3M |
| 2025-08-19 | 19.10 | $34.21 | 737100 |
| 2025-08-18 | 19.52 | $34.50 | 643800 |
| 2025-08-15 | 19.51 | $34.38 | 1.2M |
| 2025-08-14 | 19.59 | $34.36 | 460149 |
| 2025-08-13 | 19.68 | $34.74 | 1.1M |
| 2025-08-12 | 19.07 | $34.49 | 501400 |
| 2025-08-11 | 18.74 | $33.94 | 1.2M |
| 2025-08-08 | 18.98 | $34.04 | 1.3M |
| 2025-08-07 | 19.04 | $34.10 | 562414 |
| 2025-08-06 | 19.08 | $33.75 | 1.4M |
| 2025-08-05 | 19.65 | $33.63 | 547726 |
| 2025-08-04 | 20.32 | $33.46 | 1.4M |
| 2025-08-01 | 21.29 | $33.21 | 1.7M |
| 2025-07-31 | 22.29 | $33.39 | 1.4M |
| 2025-07-30 | 23.20 | $33.73 | 1.2M |
| 2025-07-29 | 23.69 | $33.96 | 638113 |
| 2025-07-28 | 23.68 | $33.94 | 384320 |
| 2025-07-25 | 23.64 | $34.14 | 408502 |
| 2025-07-24 | 23.35 | $34.30 | 449508 |
| 2025-07-23 | 22.50 | $34.40 | 427819 |
| 2025-07-22 | 21.61 | $34.03 | 1.1M |
| 2025-07-21 | 21.02 | $33.90 | 484200 |
| 2025-07-18 | 20.42 | $33.64 | 343644 |
| 2025-07-17 | 19.95 | $33.67 | 474500 |
| 2025-07-16 | 19.71 | $33.51 | 605200 |
| 2025-07-15 | 19.61 | $33.41 | 535020 |
| 2025-07-14 | 19.33 | $33.38 | 522300 |
| 2025-07-11 | 19.24 | $33.29 | 391602 |
| 2025-07-10 | 19.19 | $33.40 | 424000 |
| 2025-07-09 | 19.11 | $33.15 | 578216 |
| 2025-07-08 | 19.18 | $33.31 | 446900 |
| 2025-07-07 | 19.09 | $33.19 | 643923 |
| 2025-07-03 | 19.00 | $33.56 | 384600 |
| 2025-07-02 | 18.42 | $33.44 | 539832 |
| 2025-07-01 | 17.94 | $33.13 | 520828 |
| 2025-06-30 | 17.74 | $33.01 | 746200 |
| 2025-06-27 | 17.66 | $32.95 | 753437 |
| 2025-06-26 | 17.40 | $33.09 | 758800 |
| 2025-06-25 | 17.00 | $32.79 | 1.0M |
| 2025-06-24 | 16.87 | $33.01 | 480800 |
| 2025-06-23 | 16.73 | $32.39 | 536400 |
| 2025-06-20 | 17.26 | $32.16 | 855543 |
| 2025-06-18 | 17.77 | $32.46 | 719500 |
| 2025-06-17 | 17.91 | $32.56 | 450907 |
| 2025-06-16 | 17.92 | $32.92 | 604709 |
| 2025-06-13 | 17.35 | $32.55 | 731508 |
| 2025-06-12 | 17.14 | $32.94 | 592328 |
| 2025-06-11 | 16.36 | $32.85 | 538737 |
| 2025-06-10 | 15.58 | $32.65 | 620735 |
| 2025-06-09 | 14.99 | $32.36 | 506568 |
| 2025-06-06 | 14.61 | $32.17 | 415500 |
| 2025-06-05 | 14.45 | $32.03 | 775501 |
| 2025-06-04 | 14.29 | $31.95 | 776449 |
| 2025-06-03 | 14.31 | $31.75 | 755521 |
| 2025-06-02 | 14.61 | $31.58 | 590300 |
| 2025-05-30 | 15.13 | $31.41 | 692000 |
| 2025-05-29 | 15.74 | $31.81 | 931621 |
| 2025-05-28 | 15.80 | $31.69 | 769300 |
| 2025-05-27 | 16.00 | $31.96 | 559935 |
| 2025-05-23 | 16.00 | $32.04 | 453615 |
| 2025-05-22 | 16.00 | $31.92 | 588600 |
| 2025-05-21 | 15.91 | $31.99 | 868000 |
| 2025-05-20 | 15.69 | $32.11 | 640900 |
| 2025-05-19 | 15.59 | $31.99 | 584700 |
| 2025-05-16 | 15.58 | $31.92 | 556900 |
| 2025-05-15 | 15.50 | $31.93 | 633800 |
| 2025-05-14 | 15.37 | $32.00 | 1.0M |
| 2025-05-13 | 15.06 | $31.76 | 644900 |
| 2025-05-12 | 14.90 | $31.60 | 486603 |
| 2025-05-09 | 14.87 | $30.96 | 441200 |
| 2025-05-08 | 15.34 | $30.77 | 804000 |
| 2025-05-07 | 15.99 | $30.65 | 562668 |
| 2025-05-06 | 16.79 | $30.98 | 543700 |
| 2025-05-05 | 17.38 | $31.00 | 633410 |
| 2025-05-02 | 17.86 | $30.90 | 665822 |
| 2025-05-01 | 18.54 | $30.10 | 662515 |
| 2025-04-30 | 19.07 | $30.10 | 585623 |
| 2025-04-29 | 19.54 | $30.13 | 494946 |
| 2025-04-28 | 20.20 | $30.11 | 810719 |
| 2025-04-25 | 20.86 | $30.01 | 886323 |
| 2025-04-24 | 21.44 | $30.08 | 872241 |
| 2025-04-23 | 22.05 | $29.77 | 606900 |
| 2025-04-22 | 22.70 | $29.53 | 717616 |
| 2025-04-21 | 22.99 | $29.07 | 838800 |
| 2025-04-17 | 22.82 | $29.08 | 614140 |
| 2025-04-16 | 22.75 | $28.91 | 675611 |
| 2025-04-15 | 22.55 | $29.15 | 775200 |
| 2025-04-14 | 22.54 | $29.23 | 946404 |
| 2025-04-11 | 22.53 | $28.89 | 1.5M |
| 2025-04-10 | 22.13 | $28.05 | 1.4M |
| 2025-04-09 | 21.06 | $28.38 | 4.3M |
| 2025-04-08 | 19.93 | $26.66 | 3.0M |
| 2025-04-07 | 18.16 | $27.27 | 3.0M |
| 2025-04-04 | 16.48 | $28.54 | 1.9M |
| 2025-04-03 | 15.27 | $30.28 | 599012 |
| 2025-04-02 | 15.46 | $30.88 | 573700 |
| 2025-04-01 | 16.27 | $30.90 | 671900 |
| 2025-03-31 | 17.13 | $30.80 | 656702 |
| 2025-03-28 | 17.87 | $30.77 | 692400 |
| 2025-03-27 | 18.61 | $31.30 | 679710 |
| 2025-03-26 | 18.81 | $31.15 | 520821 |
| 2025-03-25 | 19.12 | $31.34 | 471247 |
| 2025-03-24 | 19.21 | $31.27 | 815500 |
| 2025-03-21 | 19.36 | $31.29 | 596700 |
| 2025-03-20 | 19.63 | $31.49 | 520110 |
| 2025-03-19 | 19.70 | $31.82 | 527000 |
| 2025-03-18 | 19.25 | $31.85 | 722000 |
| 2025-03-17 | 18.74 | $32.00 | 759628 |
| 2025-03-14 | 18.19 | $31.47 | 686300 |
| 2025-03-13 | 18.06 | $30.83 | 613800 |
| 2025-03-12 | 18.50 | $30.81 | 959800 |
| 2025-03-11 | 19.03 | $30.70 | 781400 |
| 2025-03-10 | 19.59 | $30.56 | 741942 |
| 2025-03-07 | 20.20 | $31.22 | 581326 |
| 2025-03-06 | 20.07 | $31.12 | 884900 |
| 2025-03-05 | 19.83 | $31.18 | 1.1M |
| 2025-03-04 | 19.66 | $30.29 | 841509 |
| 2025-03-03 | 20.14 | $30.12 | 944059 |
| 2025-02-28 | 20.65 | $30.29 | 930600 |
| 2025-02-27 | 21.42 | $30.62 | 445514 |
| 2025-02-26 | 21.47 | $31.13 | 417004 |
| 2025-02-25 | 20.80 | $30.86 | 495400 |
| 2025-02-24 | 20.49 | $30.80 | 1.6M |
| 2025-02-21 | 20.15 | $31.23 | 678783 |
| 2025-02-20 | 19.17 | $31.28 | 622420 |
| 2025-02-19 | 18.22 | $31.00 | 1.0M |
| 2025-02-18 | 17.59 | $31.08 | 599500 |
| 2025-02-14 | 16.77 | $30.89 | 538000 |
| 2025-02-13 | 16.14 | $30.53 | 705800 |
| 2025-02-12 | 15.82 | $30.42 | 518921 |
| 2025-02-11 | 15.38 | $30.13 | 481000 |
| 2025-02-10 | 15.24 | $30.19 | 441800 |
| 2025-02-07 | 15.12 | $29.79 | 827900 |
| 2025-02-06 | 15.01 | $29.85 | 444500 |
| 2025-02-05 | 15.26 | $29.67 | 442423 |
| 2025-02-04 | 15.64 | $29.83 | 1.0M |
| 2025-02-03 | 16.00 | $29.46 | 1.9M |
| 2025-01-31 | 16.74 | $29.57 | 712627 |
| 2025-01-30 | 17.00 | $29.92 | 882004 |
| 2025-01-29 | 17.28 | $29.47 | 733604 |
| 2025-01-28 | 18.02 | $29.49 | 688500 |
| 2025-01-27 | 18.92 | $29.36 | 828100 |
| 2025-01-24 | 19.69 | $29.58 | 765647 |
| 2025-01-23 | 20.73 | $29.38 | 1.2M |
| 2025-01-22 | 21.50 | $29.20 | 856338 |
| 2025-01-21 | 22.22 | $29.26 | 985500 |
| 2025-01-17 | 22.92 | $28.96 | 598138 |
| 2025-01-16 | 23.51 | $28.66 | 622102 |
| 2025-01-15 | 23.64 | $28.75 | 818940 |
| 2025-01-14 | 23.78 | $28.39 | 1.3M |
| 2025-01-13 | 23.44 | $28.11 | 1.0M |
| 2025-01-10 | 22.58 | $28.17 | 1.3M |
| 2025-01-08 | 21.81 | $28.80 | 873226 |
| 2025-01-07 | 21.37 | $28.90 | 676046 |
| 2025-01-06 | 21.10 | $29.05 | 718644 |
| 2025-01-03 | 20.98 | $28.98 | 681809 |
| 2025-01-02 | 20.37 | $28.88 | 855500 |
| 2024-12-31 | 19.71 | $29.05 | 607300 |
| 2024-12-30 | 19.13 | $29.08 | 639124 |
| 2024-12-27 | 18.53 | $29.33 | 624500 |
| 2024-12-26 | 18.06 | $29.46 | 1.2M |
| 2024-12-24 | 17.64 | $29.50 | 317143 |
| 2024-12-23 | 17.25 | $29.34 | 1.9M |
| 2024-12-20 | 16.62 | $29.10 | 1.4M |
| 2024-12-19 | 15.84 | $28.95 | 1.6M |
| 2024-12-18 | 14.91 | $28.89 | 2.7M |
| 2024-12-17 | 13.93 | $29.57 | 1.0M |
| 2024-12-16 | 13.23 | $29.56 | 1.0M |
| 2024-12-13 | 12.58 | $29.80 | 884500 |
| 2024-12-12 | 12.04 | $31.05 | 561500 |
| 2024-12-11 | 12.53 | $31.31 | 392500 |
| 2024-12-10 | 13.13 | $31.26 | 679069 |
| 2024-12-09 | 13.72 | $31.97 | 996148 |
| 2024-12-06 | 13.67 | $30.93 | 457082 |
| 2024-12-05 | 14.02 | $30.96 | 362000 |
| 2024-12-04 | 14.21 | $30.79 | 477519 |
| 2024-12-03 | 14.20 | $30.76 | 926200 |
| 2024-12-02 | 14.08 | $30.55 | 541100 |
| 2024-11-29 | 13.74 | $30.53 | 570800 |
| 2024-11-27 | 13.29 | $30.39 | 807700 |
| 2024-11-26 | 13.04 | $30.44 | 520907 |
| 2024-11-25 | 12.85 | $30.65 | 830307 |
| 2024-11-22 | 12.77 | $30.60 | 2.1M |
| 2024-11-21 | 12.58 | $30.70 | 539512 |
| 2024-11-20 | 12.42 | $30.76 | 421046 |
| 2024-11-19 | 12.26 | $30.82 | 580100 |
| 2024-11-18 | 12.17 | $30.91 | 1.5M |
| 2024-11-15 | 12.09 | $30.47 | 760749 |
| 2024-11-14 | 11.68 | $30.46 | 750900 |
| 2024-11-13 | 11.28 | $30.72 | 1.1M |
| 2024-11-12 | 10.98 | $30.78 | 825802 |
| 2024-11-11 | 10.67 | $31.35 | 517900 |
| 2024-11-08 | 10.75 | $31.61 | 564110 |
| 2024-11-07 | 10.95 | $32.54 | 627026 |
| 2024-11-06 | 11.18 | $31.61 | 511938 |
| 2024-11-05 | 11.33 | $32.03 | 352437 |
| 2024-11-04 | 11.81 | $31.55 | 729213 |
| 2024-11-01 | 12.28 | $31.42 | 551900 |
| 2024-10-31 | 12.75 | $31.38 | 451000 |
| 2024-10-30 | 12.89 | $31.42 | 831426 |
| 2024-10-29 | 13.19 | $31.76 | 343945 |
| 2024-10-28 | 13.83 | $31.97 | 623429 |
| 2024-10-25 | 14.50 | $31.81 | 470100 |
| 2024-10-24 | 15.20 | $31.85 | 266800 |
| 2024-10-23 | 15.92 | $31.80 | 266578 |
| 2024-10-22 | 16.69 | $32.09 | 345859 |
| 2024-10-21 | 17.39 | $32.04 | 425400 |
| 2024-10-18 | 18.14 | $32.27 | 351536 |
| 2024-10-17 | 18.62 | $31.93 | 540518 |
| 2024-10-16 | 19.49 | $32.13 | 429559 |
| 2024-10-15 | 20.16 | $31.69 | 567927 |
| 2024-10-14 | 20.96 | $32.44 | 371033 |
| 2024-10-11 | 21.28 | $32.53 | 455817 |
| 2024-10-10 | 21.66 | $32.32 | 484121 |
| 2024-10-09 | 22.17 | $32.08 | 557198 |
| 2024-10-08 | 22.86 | $32.49 | 1.1M |
| 2024-10-07 | 23.30 | $33.95 | 915572 |
| 2024-10-04 | 22.31 | $33.44 | 600000 |
| 2024-10-03 | 21.54 | $33.01 | 461700 |
| 2024-10-02 | 20.90 | $33.63 | 603085 |
| 2024-10-01 | 19.59 | $32.59 | 841300 |
| 2024-09-30 | 18.78 | $32.27 | 764900 |
| 2024-09-27 | 17.86 | $32.63 | 882720 |
| 2024-09-26 | 16.34 | $32.68 | 1.4M |
| 2024-09-25 | 14.78 | $31.54 | 669800 |
| 2024-09-24 | 13.75 | $31.87 | 787123 |
| 2024-09-23 | 12.66 | $30.49 | 369219 |
| 2024-09-20 | 12.75 | $30.15 | 255630 |
| 2024-09-19 | 13.22 | $30.27 | 292800 |
| 2024-09-18 | 13.71 | $29.65 | 467500 |
| 2024-09-17 | 14.21 | $29.78 | 517400 |
| 2024-09-16 | 14.60 | $29.71 | 444100 |
| 2024-09-13 | 14.77 | $29.54 | 351440 |
| 2024-09-12 | 14.80 | $29.38 | 619928 |
| 2024-09-11 | 14.49 | $29.11 | 656136 |
| 2024-09-10 | 13.74 | $29.01 | 474100 |
| 2024-09-09 | 13.07 | $29.14 | 369037 |
| 2024-09-06 | 12.61 | $29.09 | 370700 |
| 2024-09-05 | 12.13 | $29.54 | 534400 |
| 2024-09-04 | 12.08 | $29.51 | 373400 |
| 2024-09-03 | 12.03 | $29.52 | 419444 |
| 2024-08-30 | 12.04 | $30.12 | 1.2M |
| 2024-08-29 | 12.65 | $30.17 | 376648 |
| 2024-08-28 | 13.12 | $30.23 | 284845 |
| 2024-08-27 | 13.63 | $30.45 | 304901 |
| 2024-08-26 | 13.90 | $30.32 | 504235 |
| 2024-08-23 | 14.25 | $30.36 | 437700 |
| 2024-08-22 | 14.63 | $29.82 | 339300 |
| 2024-08-21 | 15.39 | $30.21 | 294500 |
| 2024-08-20 | 15.84 | $30.12 | 506200 |
| 2024-08-19 | 16.30 | $30.49 | 318007 |
| 2024-08-16 | 16.54 | $30.08 | 399943 |
| 2024-08-15 | 17.22 | $29.79 | 341448 |
| 2024-08-14 | 18.04 | $29.47 | 451000 |
| 2024-08-13 | 18.63 | $29.59 | 218443 |
| 2024-08-12 | 19.25 | $29.26 | 481839 |
| 2024-08-09 | 19.63 | $29.07 | 324400 |
| 2024-08-08 | 19.71 | $28.92 | 295200 |
| 2024-08-07 | 19.59 | $28.31 | 671717 |
| 2024-08-06 | 19.19 | $28.09 | 1.4M |
| 2024-08-05 | 18.18 | $28.02 | 1.5M |
| 2024-08-02 | 16.87 | $28.82 | 608200 |
| 2024-08-01 | 16.54 | $29.15 | 501613 |
| 2024-07-31 | 16.67 | $29.63 | 637000 |
| 2024-07-30 | 17.46 | $29.15 | 311231 |
| 2024-07-29 | 17.48 | $29.23 | 337400 |
| 2024-07-26 | 17.53 | $29.31 | 397100 |
| 2024-07-25 | 17.70 | $29.10 | 590400 |
| 2024-07-24 | 17.71 | $29.20 | 628500 |
| 2024-07-23 | 17.96 | $29.44 | 683107 |
| 2024-07-22 | 18.44 | $29.68 | 627300 |
| 2024-07-19 | 19.19 | $29.49 | 487000 |
| 2024-07-18 | 19.97 | $29.79 | 430300 |
| 2024-07-17 | 20.84 | $30.12 | 530107 |
| 2024-07-16 | 21.19 | $30.56 | 470241 |
| 2024-07-15 | 21.06 | $30.45 | 431100 |
| 2024-07-12 | 20.78 | $30.76 | 369800 |
| 2024-07-11 | 19.87 | $30.66 | 381833 |
| 2024-07-10 | 18.99 | $30.38 | 423642 |
| 2024-07-09 | 18.47 | $30.33 | 510700 |
| 2024-07-08 | 17.98 | $30.25 | 570742 |
| 2024-07-05 | 17.52 | $30.17 | 796945 |
| 2024-07-03 | 17.14 | $30.19 | 519600 |
| 2024-07-02 | 16.75 | $29.76 | 668737 |
| 2024-07-01 | 16.85 | $29.61 | 782700 |
| 2024-06-28 | 16.95 | $29.57 | 669319 |
| 2024-06-27 | 17.21 | $29.42 | 720100 |
| 2024-06-26 | 17.72 | $29.44 | 385300 |
| 2024-06-25 | 18.31 | $29.79 | 425800 |
| 2024-06-24 | 18.41 | $29.92 | 721000 |
| 2024-06-21 | 18.14 | $29.89 | 672200 |
| 2024-06-20 | 17.98 | $30.02 | 1.5M |
| 2024-06-18 | 17.82 | $29.80 | 564300 |
| 2024-06-17 | 18.02 | $29.50 | 713800 |
| 2024-06-14 | 18.59 | $29.39 | 621904 |
| 2024-06-13 | 19.39 | $29.29 | 471125 |
| 2024-06-12 | 20.22 | $29.36 | 715408 |
| 2024-06-11 | 20.92 | $29.22 | 506847 |
| 2024-06-10 | 21.99 | $29.37 | 803525 |
| 2024-06-07 | 23.06 | $29.20 | 598335 |
| 2024-06-06 | 24.16 | $29.51 | 1.3M |
| 2024-06-05 | 25.03 | $29.42 | 514000 |
| 2024-06-04 | 26.08 | $29.10 | 458540 |
| 2024-06-03 | 27.38 | $29.61 | 482222 |
| 2024-05-31 | 28.20 | $29.36 | 505312 |
| 2024-05-30 | 29.54 | $29.68 | 365643 |
| 2024-05-29 | 30.40 | $29.75 | 380911 |
| 2024-05-28 | 30.99 | $30.20 | 335552 |
| 2024-05-24 | 30.78 | $30.15 | 344600 |
| 2024-05-23 | 30.68 | $30.02 | 387511 |
| 2024-05-22 | 30.58 | $30.31 | 519438 |
| 2024-05-21 | 29.88 | $30.47 | 277731 |
| 2024-05-20 | 28.90 | $30.56 | 239532 |
| 2024-05-17 | 27.62 | $30.70 | 339600 |
| 2024-05-16 | 26.21 | $30.42 | 257456 |
| 2024-05-15 | 24.88 | $30.15 | 411028 |
| 2024-05-14 | 23.70 | $29.93 | 343800 |
| 2024-05-13 | 22.64 | $29.91 | 491232 |
| 2024-05-10 | 21.53 | $29.69 | 301600 |
| 2024-05-09 | 20.48 | $29.41 | 318928 |
| 2024-05-08 | 19.79 | $29.18 | 408400 |
| 2024-05-07 | 19.27 | $29.19 | 302512 |
| 2024-05-06 | 18.41 | $29.27 | 415535 |
| 2024-05-03 | 17.36 | $29.21 | 447047 |
| 2024-05-02 | 16.33 | $28.96 | 510800 |
| 2024-05-01 | 15.45 | $28.29 | 431400 |
| 2024-04-30 | 14.95 | $28.29 | 384093 |
| 2024-04-29 | 14.56 | $28.71 | 332400 |
| 2024-04-26 | 13.71 | $28.33 | 443847 |
| 2024-04-25 | 13.23 | $28.00 | 280202 |
| 2024-04-24 | 13.16 | $27.85 | 320515 |
| 2024-04-23 | 13.30 | $27.70 | 552102 |
| 2024-04-22 | 13.69 | $27.57 | 502025 |
| 2024-04-19 | 14.34 | $27.38 | 407422 |
| 2024-04-18 | 14.90 | $27.36 | 720700 |
| 2024-04-17 | 15.50 | $27.23 | 3.3M |
| 2024-04-16 | 16.01 | $27.20 | 640504 |
| 2024-04-15 | 16.37 | $27.59 | 485037 |
| 2024-04-12 | 17.07 | $27.66 | 489200 |
| 2024-04-11 | 17.72 | $28.27 | 745249 |
| 2024-04-10 | 17.43 | $28.17 | 614852 |
| 2024-04-09 | 17.19 | $28.48 | 456200 |
| 2024-04-08 | 16.30 | $28.23 | 628617 |
| 2024-04-05 | 15.66 | $27.96 | 438331 |
| 2024-04-04 | 15.34 | $27.99 | 662102 |
| 2024-04-03 | 14.70 | $28.07 | 497412 |
| 2024-04-02 | 14.40 | $28.04 | 439800 |
| 2024-04-01 | 13.89 | $27.79 | 517900 |
| 2024-03-28 | 13.60 | $27.76 | 525814 |
| 2024-03-27 | 13.53 | $27.64 | 726800 |
| 2024-03-26 | 13.76 | $27.53 | 724531 |
| 2024-03-25 | 14.03 | $27.62 | 475525 |
| 2024-03-22 | 14.18 | $27.55 | 451200 |
| 2024-03-21 | 14.37 | $27.76 | 357931 |
| 2024-03-20 | 14.08 | $27.70 | 530618 |
| 2024-03-19 | 14.05 | $27.42 | 398200 |
| 2024-03-18 | 14.41 | $27.53 | 374320 |
| 2024-03-15 | 14.47 | $27.51 | 448100 |
| 2024-03-14 | 14.58 | $27.60 | 639500 |
| 2024-03-13 | 14.64 | $27.71 | 759448 |
| 2024-03-12 | 14.38 | $27.83 | 588136 |
| 2024-03-11 | 14.09 | $27.56 | 1.5M |
| 2024-03-08 | 14.10 | $27.51 | 618800 |
| 2024-03-07 | 14.12 | $27.63 | 700735 |
| 2024-03-06 | 14.10 | $27.53 | 584549 |
| 2024-03-05 | 14.09 | $27.14 | 583031 |
| 2024-03-04 | 14.52 | $27.32 | 629400 |
| 2024-03-01 | 14.66 | $27.40 | 739900 |
| 2024-02-29 | 14.80 | $27.06 | 543400 |
| 2024-02-28 | 15.27 | $27.08 | 465259 |
| 2024-02-27 | 15.70 | $27.58 | 378600 |
| 2024-02-26 | 15.31 | $27.47 | 497914 |
| 2024-02-23 | 14.98 | $27.64 | 292100 |
| 2024-02-22 | 14.42 | $27.71 | 538515 |
| 2024-02-21 | 13.77 | $27.50 | 593723 |
| 2024-02-20 | 13.28 | $27.39 | 694002 |
| 2024-02-16 | 12.79 | $27.27 | 562800 |
| 2024-02-15 | 12.46 | $27.10 | 443202 |
| 2024-02-14 | 12.37 | $26.95 | 559000 |
| 2024-02-13 | 12.45 | $26.55 | 582000 |
| 2024-02-12 | 12.68 | $27.09 | 653600 |
| 2024-02-09 | 12.23 | $26.91 | 872610 |
| 2024-02-08 | 12.08 | $26.88 | 475611 |
| 2024-02-07 | 11.70 | $27.12 | 579534 |
| 2024-02-06 | 10.99 | $27.28 | 630632 |
| 2024-02-05 | 10.24 | $26.57 | 1.1M |
| 2024-02-02 | 10.22 | $26.44 | 573600 |
| 2024-02-01 | 10.41 | $26.59 | 621400 |
| 2024-01-31 | 10.41 | $26.44 | 574100 |
| 2024-01-30 | 10.41 | $26.55 | 589900 |
| 2024-01-29 | 10.56 | $26.73 | 618732 |
| 2024-01-26 | 10.44 | $26.69 | 691400 |
| 2024-01-25 | 10.40 | $26.58 | 593900 |
| 2024-01-24 | 10.40 | $26.41 | 685600 |
| 2024-01-23 | 10.50 | $26.00 | 826943 |
| 2024-01-22 | 10.75 | $25.73 | 785720 |
| 2024-01-19 | 10.72 | $25.96 | 921343 |
| 2024-01-18 | 10.80 | $25.73 | 973000 |
| 2024-01-17 | 10.54 | $25.58 | 1.4M |
| 2024-01-16 | 10.03 | $25.92 | 1.3M |
| 2024-01-12 | 10.04 | $26.53 | 982400 |
| 2024-01-11 | 10.21 | $26.37 | 661300 |
| 2024-01-10 | 10.70 | $26.24 | 668945 |
| 2024-01-09 | 10.96 | $26.34 | 603800 |
| 2024-01-08 | 11.41 | $26.69 | 663500 |
| 2024-01-05 | 11.94 | $26.70 | 505700 |
| 2024-01-04 | 12.15 | $26.61 | 545302 |
| 2024-01-03 | 12.55 | $26.70 | 636000 |
| 2024-01-02 | 12.97 | $26.74 | 818700 |
| 2023-12-29 | 13.17 | $27.14 | 535106 |
| 2023-12-28 | 12.82 | $27.12 | 641717 |
| 2023-12-27 | 12.35 | $26.94 | 406607 |
| 2023-12-26 | 12.19 | $26.76 | 365900 |
| 2023-12-22 | 12.21 | $26.53 | 764000 |
| 2023-12-21 | 12.55 | $26.55 | 584534 |
| 2023-12-20 | 12.90 | $26.02 | 581203 |
| 2023-12-19 | 13.56 | $26.46 | 580000 |
| 2023-12-18 | 13.84 | $26.26 | 496248 |
| 2023-12-15 | 14.46 | $26.26 | 465300 |
| 2023-12-14 | 14.97 | $26.38 | 682900 |
| 2023-12-13 | 15.50 | $25.99 | 458905 |
| 2023-12-12 | 15.95 | $25.69 | 4.8M |
| 2023-12-11 | 15.88 | $25.70 | 602845 |
| 2023-12-08 | 15.86 | $25.63 | 541349 |
| 2023-12-07 | 15.80 | $25.74 | 437900 |
| 2023-12-06 | 15.91 | $25.66 | 614100 |
| 2023-12-05 | 16.03 | $26.71 | 434800 |
| 2023-12-04 | 16.18 | $26.87 | 365429 |
| 2023-12-01 | 15.85 | $27.15 | 550607 |
| 2023-11-30 | 15.51 | $27.00 | 652945 |
| 2023-11-29 | 15.35 | $26.94 | 640700 |
| 2023-11-28 | 15.01 | $27.16 | 841219 |
| 2023-11-27 | 14.55 | $26.97 | 287600 |
| 2023-11-24 | 14.27 | $27.11 | 198300 |
| 2023-11-22 | 13.82 | $26.96 | 610300 |
| 2023-11-21 | 13.43 | $27.05 | 342243 |
| 2023-11-20 | 12.83 | $27.18 | 421616 |
| 2023-11-17 | 12.18 | $26.87 | 409138 |
| 2023-11-16 | 11.81 | $26.84 | 478600 |
| 2023-11-15 | 11.43 | $27.10 | 447435 |
| 2023-11-14 | 10.54 | $26.92 | 406600 |
| 2023-11-13 | 9.92 | $26.18 | 388700 |
| 2023-11-10 | 10.08 | $26.14 | 360949 |
| 2023-11-09 | 10.47 | $25.97 | 374800 |
| 2023-11-08 | 10.88 | $26.14 | 324400 |
| 2023-11-07 | 11.03 | $26.29 | 308914 |
| 2023-11-06 | 11.17 | $26.38 | 358314 |
| 2023-11-03 | 10.98 | $26.38 | 469115 |
| 2023-11-02 | 10.81 | $26.00 | 495800 |
| 2023-11-01 | 11.19 | $25.57 | 694700 |
| 2023-10-31 | 11.30 | $25.33 | 783424 |
| 2023-10-30 | 10.94 | $25.40 | 559500 |
| 2023-10-27 | 10.81 | $25.34 | 662300 |
| 2023-10-26 | 10.68 | $25.36 | 896121 |
| 2023-10-25 | 10.19 | $25.37 | 530821 |
| 2023-10-24 | 9.76 | $25.59 | 467807 |
| 2023-10-23 | 9.37 | $25.33 | 1.2M |
| 2023-10-20 | 8.57 | $25.41 | 1.2M |
| 2023-10-19 | 8.04 | $25.73 | 540334 |
| 2023-10-18 | 7.85 | $25.88 | 717626 |
| 2023-10-17 | 7.86 | $26.30 | 383800 |
| 2023-10-16 | 8.23 | $26.37 | 427738 |
| 2023-10-13 | 8.61 | $26.14 | 504214 |
| 2023-10-12 | 8.97 | $26.21 | 469500 |
| 2023-10-11 | 9.36 | $26.42 | 2.3M |
| 2023-10-10 | 9.64 | $26.33 | 627000 |
| 2023-10-09 | 10.09 | $25.92 | 351376 |
| 2023-10-06 | 10.06 | $25.97 | 653901 |
| 2023-10-05 | 10.03 | $25.61 | 511709 |
| 2023-10-04 | 9.30 | $25.49 | 898082 |
| 2023-10-03 | 8.48 | $25.60 | 1.1M |
| 2023-10-02 | 7.76 | $26.09 | 665714 |
| 2023-09-29 | 7.57 | $26.22 | 1.8M |
| 2023-09-28 | 7.63 | $26.17 | 628042 |
| 2023-09-27 | 7.25 | $26.07 | 760600 |
| 2023-09-26 | 6.86 | $26.05 | 638600 |
| 2023-09-25 | 6.54 | $26.39 | 522100 |
| 2023-09-22 | 6.57 | $26.57 | 710500 |
| 2023-09-21 | 6.89 | $26.26 | 598900 |
| 2023-09-20 | 6.78 | $26.69 | 207700 |
| 2023-09-19 | 6.93 | $26.69 | 451747 |
| 2023-09-18 | 7.21 | $26.73 | 428807 |
| 2023-09-15 | 7.51 | $26.79 | 547500 |
| 2023-09-14 | 7.77 | $26.93 | 266943 |
| 2023-09-13 | 7.94 | $26.66 | 322800 |
| 2023-09-12 | 8.21 | $26.66 | 359547 |
| 2023-09-11 | 8.50 | $26.75 | 423800 |
| 2023-09-08 | 8.88 | $26.54 | 301708 |
| 2023-09-07 | 9.19 | $26.47 | 512500 |
| 2023-09-06 | 9.42 | $26.76 | 359008 |
| 2023-09-05 | 9.77 | $26.81 | 390215 |
| 2023-09-01 | 10.26 | $26.87 | 411000 |
| 2023-08-31 | 10.67 | $26.57 | 536320 |
| 2023-08-30 | 11.06 | $26.93 | 474500 |
| 2023-08-29 | 11.36 | $27.04 | 393741 |
| 2023-08-28 | 11.67 | $26.71 | 541000 |
| 2023-08-25 | 12.13 | $26.43 | 697400 |
| 2023-08-24 | 12.24 | $26.43 | 627220 |
| 2023-08-23 | 12.56 | $26.61 | 458300 |
| 2023-08-22 | 12.90 | $26.16 | 577600 |
| 2023-08-21 | 12.65 | $26.10 | 795100 |
| 2023-08-18 | 12.16 | $26.13 | 1.5M |
| 2023-08-17 | 11.69 | $26.27 | 533435 |
| 2023-08-16 | 11.49 | $26.23 | 656300 |
| 2023-08-15 | 11.15 | $26.37 | 455400 |
| 2023-08-14 | 10.91 | $26.60 | 422100 |
| 2023-08-11 | 10.74 | $26.83 | 392205 |
| 2023-08-10 | 10.94 | $27.10 | 359904 |
| 2023-08-09 | 11.47 | $27.13 | 356900 |
| 2023-08-08 | 11.84 | $27.06 | 406703 |
| 2023-08-07 | 12.04 | $27.32 | 293605 |
| 2023-08-04 | 12.62 | $27.29 | 341800 |
| 2023-08-03 | 13.17 | $27.27 | 408800 |
| 2023-08-02 | 13.75 | $27.27 | 771129 |
| 2023-08-01 | 14.39 | $27.88 | 392700 |
| 2023-07-31 | 14.30 | $28.35 | 481800 |
| 2023-07-28 | 13.69 | $28.31 | 352255 |
| 2023-07-27 | 13.11 | $27.68 | 432600 |
| 2023-07-26 | 12.82 | $28.03 | 395142 |
| 2023-07-25 | 12.34 | $27.91 | 550200 |
| 2023-07-24 | 11.66 | $27.57 | 928900 |
| 2023-07-21 | 11.30 | $27.20 | 572000 |
| 2023-07-20 | 11.33 | $27.15 | 302500 |
| 2023-07-19 | 11.44 | $27.25 | 585502 |
| 2023-07-18 | 11.44 | $27.32 | 415542 |
| 2023-07-17 | 11.34 | $27.45 | 494720 |
| 2023-07-14 | 11.24 | $27.43 | 392400 |
| 2023-07-13 | 10.80 | $27.58 | 1.1M |
| 2023-07-12 | 10.33 | $27.24 | 1.8M |
| 2023-07-11 | 10.16 | $26.71 | 1.1M |
| 2023-07-10 | 10.58 | $26.54 | 350016 |
| 2023-07-07 | 10.97 | $26.59 | 511925 |
| 2023-07-06 | 11.40 | $26.31 | 978800 |
| 2023-07-05 | 11.54 | $26.85 | 376309 |
| 2023-07-03 | 11.79 | $27.09 | 361900 |
| 2023-06-30 | 11.69 | $26.77 | 341000 |
| 2023-06-29 | 12.00 | $26.59 | 470017 |
| 2023-06-28 | 12.53 | $26.69 | 827900 |
| 2023-06-27 | 13.16 | $26.82 | 1.3M |
| 2023-06-26 | 13.65 | $26.62 | 495000 |
| 2023-06-23 | 14.37 | $26.51 | 387104 |
| 2023-06-22 | 14.94 | $26.88 | 336528 |
| 2023-06-21 | 15.39 | $27.04 | 448100 |
| 2023-06-20 | 15.75 | $27.18 | 523100 |
| 2023-06-16 | 15.69 | $27.64 | 445067 |
| 2023-06-15 | 14.76 | $27.75 | 501930 |
| 2023-06-14 | 13.73 | $27.58 | 573600 |
| 2023-06-13 | 12.82 | $27.36 | 539539 |
| 2023-06-12 | 12.03 | $27.20 | 269217 |
| 2023-06-09 | 11.45 | $27.18 | 356214 |
| 2023-06-08 | 10.83 | $27.07 | 358000 |
| 2023-06-07 | 10.41 | $26.82 | 399531 |
| 2023-06-06 | 10.03 | $26.86 | 358105 |
| 2023-06-05 | 9.79 | $26.57 | 361990 |
| 2023-06-02 | 9.90 | $26.57 | 593200 |
| 2023-06-01 | 9.98 | $26.10 | 505100 |
| 2023-05-31 | 10.27 | $25.72 | 566700 |
| 2023-05-30 | 9.96 | $25.92 | 592728 |
| 2023-05-26 | 10.12 | $26.21 | 600200 |
| 2023-05-25 | 10.51 | $25.80 | 457749 |
| 2023-05-24 | 10.45 | $25.93 | 495700 |
| 2023-05-23 | 10.57 | $26.10 | 496000 |
| 2023-05-22 | 11.03 | $26.49 | 327200 |
| 2023-05-19 | 11.02 | $26.44 | 340342 |
| 2023-05-18 | 11.21 | $26.49 | 356019 |
| 2023-05-17 | 11.41 | $26.53 | 329200 |
| 2023-05-16 | 11.57 | $26.52 | 302119 |
| 2023-05-15 | 11.56 | $26.74 | 424100 |
| 2023-05-12 | 11.55 | $26.34 | 315338 |
| 2023-05-11 | 12.03 | $26.59 | 425700 |
| 2023-05-10 | 12.34 | $26.76 | 390509 |
| 2023-05-09 | 12.28 | $26.87 | 328100 |
| 2023-05-08 | 12.00 | $26.95 | 343538 |
| 2023-05-05 | 11.36 | $26.71 | 243133 |
| 2023-05-04 | 11.07 | $26.38 | 439415 |
| 2023-05-03 | 11.22 | $26.02 | 474300 |
| 2023-05-02 | 11.77 | $26.05 | 777636 |
| 2023-05-01 | 12.34 | $26.31 | 438335 |
| 2023-04-28 | 12.43 | $26.39 | 359843 |
| 2023-04-27 | 12.63 | $26.27 | 475000 |
| 2023-04-26 | 13.02 | $25.93 | 474800 |
| 2023-04-25 | 13.60 | $25.81 | 497000 |
| 2023-04-24 | 13.97 | $26.17 | 575500 |
| 2023-04-21 | 14.49 | $26.15 | 578310 |
| 2023-04-20 | 15.05 | $26.30 | 328431 |
| 2023-04-19 | 15.14 | $26.37 | 339800 |
| 2023-04-18 | 15.32 | $26.69 | 453800 |
| 2023-04-17 | 14.87 | $26.71 | 809800 |
| 2023-04-14 | 14.42 | $26.55 | 397147 |
| 2023-04-13 | 14.15 | $26.65 | 324000 |
| 2023-04-12 | 13.55 | $26.40 | 475500 |
| 2023-04-11 | 12.98 | $26.43 | 515800 |
| 2023-04-10 | 12.50 | $26.16 | 414815 |
| 2023-04-06 | 12.53 | $26.12 | 375601 |
| 2023-04-05 | 12.56 | $26.02 | 274505 |
| 2023-04-04 | 12.63 | $26.22 | 358520 |
| 2023-04-03 | 12.32 | $26.17 | 538943 |
| 2023-03-31 | 12.07 | $26.05 | 472907 |
| 2023-03-30 | 11.85 | $26.15 | 615937 |
| 2023-03-29 | 11.51 | $25.90 | 861714 |
| 2023-03-28 | 11.49 | $25.81 | 468600 |
| 2023-03-27 | 11.64 | $25.51 | 536300 |
| 2023-03-24 | 12.21 | $25.61 | 421700 |
| 2023-03-23 | 12.74 | $25.74 | 906100 |
| 2023-03-22 | 13.03 | $25.51 | 399323 |
| 2023-03-21 | 13.52 | $25.36 | 325517 |
| 2023-03-20 | 13.80 | $25.27 | 575700 |
| 2023-03-17 | 13.91 | $25.26 | 436000 |
| 2023-03-16 | 14.08 | $25.27 | 840540 |
| 2023-03-15 | 14.14 | $25.00 | 703400 |
| 2023-03-14 | 13.70 | $25.30 | 336800 |
| 2023-03-13 | 13.83 | $25.33 | 611177 |
| 2023-03-10 | 13.97 | $25.37 | 538743 |
| 2023-03-09 | 14.26 | $25.49 | 529191 |
| 2023-03-08 | 14.75 | $25.99 | 285449 |
| 2023-03-07 | 15.10 | $25.86 | 656041 |
| 2023-03-06 | 15.46 | $26.14 | 925600 |
| 2023-03-03 | 15.44 | $26.11 | 461217 |
| 2023-03-02 | 15.55 | $25.90 | 443311 |
| 2023-03-01 | 15.92 | $25.79 | 594325 |
| 2023-02-28 | 16.49 | $25.25 | 556100 |
| 2023-02-27 | 17.01 | $25.48 | 394900 |
| 2023-02-24 | 17.82 | $25.37 | 846800 |
| 2023-02-23 | 18.58 | $25.88 | 487900 |
| 2023-02-22 | 18.93 | $25.80 | 543137 |
| 2023-02-21 | 19.52 | $25.90 | 509401 |
| 2023-02-17 | 19.82 | $26.07 | 838000 |
| 2023-02-16 | 20.23 | $26.19 | 465100 |
| 2023-02-15 | 20.56 | $26.19 | 444800 |
| 2023-02-14 | 21.06 | $26.26 | 586200 |
| 2023-02-13 | 21.34 | $26.31 | 357300 |
| 2023-02-10 | 21.75 | $26.09 | 453149 |
| 2023-02-09 | 22.46 | $26.20 | 774000 |
| 2023-02-08 | 22.94 | $26.15 | 665803 |
| 2023-02-07 | 23.81 | $26.17 | 495200 |
| 2023-02-06 | 24.71 | $26.18 | 563912 |
| 2023-02-03 | 25.74 | $26.35 | 415137 |
| 2023-02-02 | 26.26 | $26.81 | 755712 |
| 2023-02-01 | 26.07 | $27.08 | 590700 |
| 2023-01-31 | 25.81 | $26.84 | 905900 |
| 2023-01-30 | 25.87 | $26.82 | 488600 |
| 2023-01-27 | 25.60 | $27.22 | 376800 |
| 2023-01-26 | 24.49 | $27.41 | 447011 |
| 2023-01-25 | 23.18 | $27.23 | 535000 |
| 2023-01-24 | 21.94 | $27.18 | 343823 |
| 2023-01-23 | 20.62 | $27.12 | 659900 |
| 2023-01-20 | 19.24 | $26.95 | 304633 |
| 2023-01-19 | 18.03 | $26.60 | 487900 |
| 2023-01-18 | 17.02 | $26.43 | 529601 |
| 2023-01-17 | 15.96 | $26.56 | 617100 |
| 2023-01-13 | 15.05 | $26.62 | 630400 |
| 2023-01-12 | 14.09 | $26.47 | 1.0M |
| 2023-01-11 | 13.16 | $26.30 | 562700 |
| 2023-01-10 | 12.40 | $26.12 | 397200 |
| 2023-01-09 | 11.75 | $25.96 | 591200 |
| 2023-01-06 | 11.06 | $25.88 | 635531 |
| 2023-01-05 | 10.57 | $25.40 | 795238 |
| 2023-01-04 | 10.56 | $25.51 | 746321 |
| 2023-01-03 | 10.54 | $24.92 | 631338 |
| 2022-12-30 | 11.01 | $24.78 | 732020 |
| 2022-12-29 | 11.50 | $25.01 | 619400 |
| 2022-12-28 | 11.89 | $24.67 | 780400 |
| 2022-12-27 | 12.44 | $24.99 | 713533 |
| 2022-12-23 | 12.88 | $24.67 | 819100 |
| 2022-12-22 | 13.24 | $24.57 | 572700 |
| 2022-12-21 | 13.56 | $24.75 | 789322 |
| 2022-12-20 | 14.05 | $24.52 | 1.0M |
| 2022-12-19 | 14.40 | $24.54 | 785300 |
| 2022-12-16 | 14.80 | $24.51 | 1.8M |
| 2022-12-15 | 15.19 | $24.45 | 1.3M |
| 2022-12-14 | 15.60 | $24.86 | 929717 |
| 2022-12-13 | 16.30 | $24.88 | 1.8M |
| 2022-12-12 | 17.14 | $24.77 | 642500 |
| 2022-12-09 | 17.64 | $24.77 | 563831 |
| 2022-12-08 | 18.40 | $24.84 | 725300 |
| 2022-12-07 | 19.24 | $24.71 | 527000 |
| 2022-12-06 | 19.98 | $25.97 | 438400 |
| 2022-12-05 | 19.76 | $25.97 | 557300 |
| 2022-12-02 | 19.52 | $26.20 | 573537 |
| 2022-12-01 | 19.16 | $26.13 | 429708 |
| 2022-11-30 | 18.62 | $26.37 | 509900 |
| 2022-11-29 | 18.04 | $25.74 | 463325 |
| 2022-11-28 | 17.87 | $25.23 | 547440 |
| 2022-11-25 | 18.02 | $25.44 | 189900 |
| 2022-11-23 | 17.93 | $25.34 | 355307 |
| 2022-11-22 | 17.99 | $25.05 | 566132 |
| 2022-11-21 | 18.25 | $24.91 | 973800 |
| 2022-11-18 | 18.71 | $25.01 | 753600 |
| 2022-11-17 | 19.01 | $25.22 | 750839 |
| 2022-11-16 | 19.33 | $25.15 | 776938 |
| 2022-11-15 | 19.26 | $25.55 | 967048 |
| 2022-11-14 | 18.80 | $25.18 | 711500 |
| 2022-11-11 | 18.67 | $25.12 | 441100 |
| 2022-11-10 | 18.65 | $24.59 | 668029 |
| 2022-11-09 | 19.19 | $24.05 | 491200 |
| 2022-11-08 | 20.05 | $24.40 | 585700 |
| 2022-11-07 | 20.70 | $24.25 | 685540 |
| 2022-11-04 | 21.43 | $24.32 | 1.1M |
| 2022-11-03 | 22.35 | $23.39 | 966800 |
| 2022-11-02 | 22.69 | $23.29 | 1.1M |
| 2022-11-01 | 23.20 | $23.51 | 852700 |
| 2022-10-31 | 23.53 | $23.19 | 2.2M |
| 2022-10-28 | 23.28 | $23.44 | 3.1M |
| 2022-10-27 | 23.27 | $23.54 | 2.2M |
| 2022-10-26 | 23.51 | $23.61 | 713227 |
| 2022-10-25 | 23.77 | $23.50 | 4.8M |
| 2022-10-24 | 23.68 | $23.34 | 4.2M |
| 2022-10-21 | 23.50 | $24.25 | 485100 |
| 2022-10-20 | 23.87 | $23.77 | 1.5M |
| 2022-10-19 | 23.89 | $23.58 | 807500 |
| 2022-10-18 | 23.39 | $23.78 | 972500 |
| 2022-10-17 | 22.95 | $23.77 | 1.1M |
| 2022-10-14 | 22.55 | $23.20 | 585329 |
| 2022-10-13 | 21.77 | $23.62 | 1.4M |
| 2022-10-12 | 20.94 | $23.44 | 1.3M |
| 2022-10-11 | 20.43 | $23.50 | 1.2M |
| 2022-10-10 | 19.92 | $23.84 | 1.1M |
| 2022-10-07 | 19.67 | $24.04 | 640500 |
| 2022-10-06 | 19.60 | $24.46 | 728140 |
| 2022-10-05 | 19.98 | $24.63 | 1.0M |
| 2022-10-04 | 20.37 | $24.56 | 858100 |
| 2022-10-03 | 20.74 | $24.01 | 1.9M |
| 2022-09-30 | 20.28 | $23.44 | 1.2M |
| 2022-09-29 | 19.03 | $23.43 | 3.0M |
| 2022-09-28 | 17.53 | $23.89 | 3.4M |
| 2022-09-27 | 16.18 | $23.82 | 2.6M |
| 2022-09-26 | 14.88 | $23.90 | 5.0M |
| 2022-09-23 | 13.61 | $24.37 | 4.6M |
| 2022-09-22 | 12.59 | $24.91 | 1.6M |
| 2022-09-21 | 12.10 | $24.87 | 2.0M |
| 2022-09-20 | 11.63 | $25.20 | 502709 |
| 2022-09-19 | 11.48 | $25.33 | 2.0M |
| 2022-09-16 | 11.33 | $25.18 | 1.0M |
| 2022-09-15 | 11.05 | $25.43 | 517123 |
| 2022-09-14 | 11.12 | $25.63 | 718927 |
| 2022-09-13 | 11.39 | $25.55 | 572000 |
| 2022-09-12 | 11.68 | $26.37 | 836700 |
| 2022-09-09 | 11.59 | $26.05 | 723641 |
| 2022-09-08 | 11.95 | $25.60 | 4.8M |
| 2022-09-07 | 12.09 | $25.69 | 675625 |
| 2022-09-06 | 12.24 | $25.58 | 563505 |
| 2022-09-02 | 12.62 | $25.66 | 548600 |
| 2022-09-01 | 13.17 | $25.77 | 552100 |
| 2022-08-31 | 13.59 | $25.85 | 723100 |
| 2022-08-30 | 14.14 | $25.84 | 1.3M |
| 2022-08-29 | 14.72 | $26.28 | 547847 |
| 2022-08-26 | 14.46 | $26.33 | 778837 |
| 2022-08-25 | 14.03 | $26.61 | 640487 |
| 2022-08-24 | 13.77 | $26.20 | 987100 |
| 2022-08-23 | 13.88 | $26.21 | 578000 |
| 2022-08-22 | 14.11 | $26.03 | 728000 |
| 2022-08-19 | 14.64 | $26.09 | 494220 |
| 2022-08-18 | 15.03 | $26.36 | 491947 |
| 2022-08-17 | 15.07 | $26.54 | 816000 |
| 2022-08-16 | 14.79 | $26.57 | 621509 |
| 2022-08-15 | 14.40 | $26.48 | 886744 |
| 2022-08-12 | 14.11 | $26.69 | 508200 |
| 2022-08-11 | 13.71 | $26.37 | 845700 |
| 2022-08-10 | 13.39 | $26.29 | 683200 |
| 2022-08-09 | 13.42 | $25.96 | 903037 |
| 2022-08-08 | 13.84 | $25.94 | 1.1M |
| 2022-08-05 | 14.33 | $25.77 | 695000 |
| 2022-08-04 | 14.98 | $25.68 | 584218 |
| 2022-08-03 | 15.57 | $25.49 | 929907 |
| 2022-08-02 | 15.89 | $25.38 | 1.1M |
| 2022-08-01 | 16.26 | $25.60 | 986000 |
| 2022-07-29 | 16.92 | $25.81 | 629100 |
| 2022-07-28 | 17.68 | $25.80 | 646300 |
| 2022-07-27 | 18.48 | $25.69 | 627805 |
| 2022-07-26 | 19.17 | $25.29 | 638800 |
| 2022-07-25 | 19.58 | $25.40 | 630820 |
| 2022-07-22 | 19.94 | $25.15 | 1.1M |
| 2022-07-21 | 20.23 | $25.29 | 646400 |
| 2022-07-20 | 20.44 | $25.13 | 921232 |
| 2022-07-19 | 20.56 | $25.24 | 517726 |
| 2022-07-18 | 20.76 | $24.94 | 1.5M |
| 2022-07-15 | 20.80 | $24.73 | 1.1M |
| 2022-07-14 | 20.30 | $24.57 | 3.3M |
| 2022-07-13 | 19.61 | $24.89 | 1.4M |
| 2022-07-12 | 19.10 | $25.04 | 1.1M |
| 2022-07-11 | 18.78 | $25.12 | 2.8M |
| 2022-07-08 | 18.50 | $25.61 | 831988 |
| 2022-07-07 | 18.57 | $25.64 | 780000 |
| 2022-07-06 | 18.65 | $25.14 | 1.2M |
| 2022-07-05 | 18.09 | $25.36 | 2.3M |
| 2022-07-01 | 17.56 | $25.75 | 943100 |
| 2022-06-30 | 17.34 | $25.93 | 997949 |
| 2022-06-29 | 17.21 | $26.09 | 955806 |
| 2022-06-28 | 17.41 | $26.11 | 1.0M |
| 2022-06-27 | 17.70 | $26.17 | 1.4M |
| 2022-06-24 | 17.72 | $26.09 | 1.5M |
| 2022-06-23 | 17.55 | $25.60 | 2.7M |
| 2022-06-22 | 16.94 | $25.56 | 2.3M |
| 2022-06-21 | 16.37 | $26.20 | 2.4M |
| 2022-06-17 | 16.27 | $25.83 | 967419 |
| 2022-06-16 | 15.85 | $25.91 | 2.7M |
| 2022-06-15 | 15.34 | $26.67 | 1.2M |
| 2022-06-14 | 15.27 | $26.28 | 1.5M |
| 2022-06-13 | 14.70 | $26.12 | 5.0M |
| 2022-06-10 | 14.10 | $26.82 | 2.2M |
| 2022-06-09 | 14.06 | $27.19 | 670716 |
| 2022-06-08 | 14.50 | $27.59 | 644100 |
| 2022-06-07 | 15.14 | $27.76 | 872704 |
| 2022-06-06 | 15.83 | $27.73 | 737600 |
| 2022-06-03 | 16.40 | $27.78 | 601000 |
| 2022-06-02 | 17.17 | $28.05 | 768200 |
| 2022-06-01 | 17.95 | $27.78 | 913929 |
| 2022-05-31 | 18.77 | $27.92 | 1.4M |
| 2022-05-27 | 19.39 | $27.75 | 1.2M |
| 2022-05-26 | 20.18 | $27.55 | 942424 |
| 2022-05-25 | 20.83 | $27.23 | 910320 |
| 2022-05-24 | 21.14 | $27.15 | 1.4M |
| 2022-05-23 | 21.37 | $27.42 | 1.4M |
| 2022-05-20 | 21.94 | $27.12 | 1.5M |
| 2022-05-19 | 22.27 | $26.94 | 1.3M |
| 2022-05-18 | 22.39 | $26.58 | 852400 |
| 2022-05-17 | 22.52 | $27.11 | 904934 |
| 2022-05-16 | 22.96 | $26.65 | 1.2M |
| 2022-05-13 | 22.95 | $26.58 | 1.4M |
| 2022-05-12 | 22.77 | $26.12 | 2.0M |
| 2022-05-11 | 22.16 | $26.26 | 1.4M |
| 2022-05-10 | 21.76 | $26.37 | 1.4M |
| 2022-05-09 | 21.25 | $26.35 | 3.0M |
| 2022-05-06 | 20.78 | $26.98 | 2.5M |
| 2022-05-05 | 20.64 | $27.19 | 1.4M |
| 2022-05-04 | 20.60 | $28.08 | 1.8M |
| 2022-05-03 | 20.98 | $27.71 | 1.6M |
| 2022-05-02 | 20.92 | $27.41 | 2.0M |
| 2022-04-29 | 20.56 | $27.58 | 3.0M |
| 2022-04-28 | 20.53 | $27.71 | 4.6M |
| 2022-04-27 | 20.09 | $27.27 | 5.9M |
| 2022-04-26 | 19.06 | $26.96 | 3.0M |
| 2022-04-25 | 17.95 | $27.53 | 4.0M |
| 2022-04-22 | 16.93 | $27.79 | 1.8M |
| 2022-04-21 | 16.29 | $28.11 | 2.0M |
| 2022-04-20 | 15.83 | $28.55 | 1.8M |
| 2022-04-19 | 15.68 | $28.58 | 1.7M |
| 2022-04-18 | 15.53 | $28.75 | 1.3M |
| 2022-04-14 | 15.50 | $28.74 | 1.0M |
| 2022-04-13 | 15.61 | $28.96 | 733940 |
| 2022-04-12 | 15.80 | $28.71 | 795018 |
| 2022-04-11 | 16.01 | $28.89 | 1.3M |
| 2022-04-08 | 16.38 | $29.14 | 523628 |
| 2022-04-07 | 16.93 | $29.00 | 851700 |
| 2022-04-06 | 17.35 | $29.13 | 613447 |
| 2022-04-05 | 17.96 | $29.23 | 428108 |
| 2022-04-04 | 18.79 | $29.71 | 508529 |
| 2022-04-01 | 19.56 | $29.39 | 737725 |
| 2022-03-31 | 20.57 | $28.95 | 1.1M |
| 2022-03-30 | 21.31 | $29.09 | 620812 |
| 2022-03-29 | 22.19 | $29.08 | 1.3M |
| 2022-03-28 | 23.12 | $28.80 | 1.4M |
| 2022-03-25 | 23.79 | $28.88 | 687200 |
| 2022-03-24 | 24.50 | $28.85 | 969523 |
| 2022-03-23 | 25.25 | $28.69 | 976900 |
| 2022-03-22 | 26.02 | $28.56 | 658100 |
| 2022-03-21 | 26.66 | $28.20 | 1.2M |
| 2022-03-18 | 27.00 | $28.42 | 830700 |
| 2022-03-17 | 27.37 | $28.08 | 1.3M |
| 2022-03-16 | 27.46 | $27.99 | 950800 |
| 2022-03-15 | 27.47 | $26.69 | 1.4M |
| 2022-03-14 | 26.30 | $26.89 | 1.1M |
| 2022-03-11 | 25.23 | $27.25 | 1.1M |
| 2022-03-10 | 24.27 | $27.59 | 1.9M |
| 2022-03-09 | 23.34 | $27.70 | 878200 |
| 2022-03-08 | 22.38 | $27.20 | 2.5M |
| 2022-03-07 | 21.05 | $27.10 | 2.7M |
| 2022-03-04 | 19.66 | $28.06 | 2.6M |
| 2022-03-03 | 18.49 | $28.40 | 3.0M |
| 2022-03-02 | 17.41 | $28.79 | 4.1M |
| 2022-03-01 | 16.35 | $28.78 | 7.8M |
| 2022-02-28 | 15.27 | $29.85 | 3.1M |
| 2022-02-25 | 14.48 | $30.76 | 2.2M |
| 2022-02-24 | 14.10 | $30.12 | 7.2M |
| 2022-02-23 | 13.17 | $31.43 | 1.5M |
| 2022-02-22 | 13.51 | $31.96 | 1.8M |
| 2022-02-18 | 14.14 | $32.44 | 800500 |
| 2022-02-17 | 14.23 | $32.68 | 831009 |
| 2022-02-16 | 14.09 | $33.20 | 730200 |
| 2022-02-15 | 13.58 | $32.89 | 736746 |
| 2022-02-14 | 13.39 | $32.40 | 1.3M |
| 2022-02-11 | 13.49 | $32.59 | 1.9M |
| 2022-02-10 | 13.19 | $32.93 | 1.7M |
| 2022-02-09 | 12.46 | $33.03 | 631735 |
| 2022-02-08 | 11.92 | $32.70 | 999515 |
| 2022-02-07 | 11.62 | $32.34 | 747851 |
| 2022-02-04 | 11.55 | $32.13 | 800100 |
| 2022-02-03 | 11.67 | $32.08 | 928700 |
| 2022-02-02 | 11.91 | $32.32 | 779500 |
| 2022-02-01 | 11.93 | $32.34 | 1.4M |
| 2022-01-31 | 12.01 | $32.21 | 1.6M |
| 2022-01-28 | 12.17 | $31.50 | 1.2M |
| 2022-01-27 | 12.54 | $31.43 | 1.5M |
| 2022-01-26 | 13.04 | $31.25 | 2.3M |
| 2022-01-25 | 13.57 | $31.48 | 2.2M |
| 2022-01-24 | 13.96 | $31.25 | 2.6M |
| 2022-01-21 | 14.03 | $31.70 | 1.4M |
| 2022-01-20 | 14.37 | $31.99 | 866647 |
| 2022-01-19 | 14.41 | $32.04 | 1.1M |
| 2022-01-18 | 14.74 | $31.58 | 1.2M |
| 2022-01-14 | 15.50 | $32.18 | 1.1M |
| 2022-01-13 | 15.75 | $32.17 | 987100 |
| 2022-01-12 | 15.72 | $32.40 | 1.5M |
| 2022-01-11 | 15.65 | $32.03 | 1.6M |
| 2022-01-10 | 16.00 | $31.51 | 1.2M |
| 2022-01-07 | 16.72 | $31.44 | 739412 |
| 2022-01-06 | 17.37 | $31.09 | 1.5M |
| 2022-01-05 | 17.70 | $30.97 | 1.4M |
| 2022-01-04 | 18.05 | $31.31 | 974603 |
| 2022-01-03 | 18.77 | $31.29 | 1.1M |
| 2021-12-31 | 19.37 | $30.99 | 795500 |
| 2021-12-30 | 19.86 | $31.11 | 679505 |
| 2021-12-29 | 20.29 | $30.96 | 673200 |
| 2021-12-28 | 20.66 | $31.11 | 488900 |
| 2021-12-27 | 21.24 | $31.17 | 593547 |
| 2021-12-23 | 21.81 | $30.93 | 583825 |
| 2021-12-22 | 22.19 | $30.71 | 700700 |
| 2021-12-21 | 22.26 | $30.50 | 917500 |
| 2021-12-20 | 22.05 | $30.22 | 1.7M |
| 2021-12-17 | 21.46 | $30.42 | 962400 |
| 2021-12-16 | 21.16 | $30.64 | 983949 |
| 2021-12-15 | 21.03 | $30.39 | 1.5M |
| 2021-12-14 | 20.38 | $30.30 | 3.7M |
| 2021-12-13 | 19.77 | $30.22 | 2.3M |
| 2021-12-10 | 19.19 | $30.83 | 613003 |
| 2021-12-09 | 18.97 | $30.79 | 525226 |
| 2021-12-08 | 18.76 | $30.92 | 655248 |
| 2021-12-07 | 18.62 | $32.00 | 597407 |
| 2021-12-06 | 19.45 | $31.60 | 1.1M |
| 2021-12-03 | 19.81 | $31.52 | 840632 |
| 2021-12-02 | 20.18 | $31.64 | 1.2M |
| 2021-12-01 | 20.48 | $30.98 | 1.9M |
| 2021-11-30 | 20.65 | $30.79 | 1.2M |
| 2021-11-29 | 19.87 | $30.82 | 1.5M |
| 2021-11-26 | 19.23 | $30.66 | 1.9M |
| 2021-11-24 | 18.24 | $31.78 | 575807 |
| 2021-11-23 | 18.20 | $31.85 | 831600 |
| 2021-11-22 | 18.15 | $31.54 | 624719 |
| 2021-11-19 | 17.94 | $31.91 | 480000 |
| 2021-11-18 | 18.13 | $32.19 | 799700 |
| 2021-11-17 | 18.47 | $32.44 | 443738 |
| 2021-11-16 | 19.34 | $32.50 | 726965 |
| 2021-11-15 | 20.30 | $32.70 | 695300 |
| 2021-11-12 | 21.08 | $32.71 | 417016 |
| 2021-11-11 | 21.97 | $32.87 | 592900 |
| 2021-11-10 | 22.64 | $32.49 | 694217 |
| 2021-11-09 | 23.50 | $32.71 | 481407 |
| 2021-11-08 | 24.10 | $32.82 | 425800 |
| 2021-11-05 | 24.62 | $32.50 | 519011 |
| 2021-11-04 | 25.56 | $32.31 | 913400 |
| 2021-11-03 | 26.59 | $32.48 | 689600 |
| 2021-11-02 | 27.68 | $32.31 | 778441 |
| 2021-11-01 | 28.99 | $32.60 | 790100 |
| 2021-10-29 | 30.17 | $32.34 | 649216 |
| 2021-10-28 | 31.63 | $32.79 | 436900 |
| 2021-10-27 | 32.64 | $32.86 | 782000 |
| 2021-10-26 | 33.38 | $33.16 | 577301 |
| 2021-10-25 | 33.78 | $33.30 | 882214 |
| 2021-10-22 | 34.23 | $33.00 | 889700 |
| 2021-10-21 | 34.90 | $33.06 | 886100 |
| 2021-10-20 | 35.39 | $33.49 | 515634 |
| 2021-10-19 | 35.33 | $33.40 | 695507 |
| 2021-10-18 | 35.31 | $33.29 | 530000 |
| 2021-10-15 | 35.35 | $33.41 | 604836 |
| 2021-10-14 | 35.40 | $33.06 | 604200 |
| 2021-10-13 | 35.66 | $33.01 | 935100 |
| 2021-10-12 | 36.04 | $32.79 | 651627 |
| 2021-10-11 | 36.50 | $32.82 | 475400 |
| 2021-10-08 | 36.95 | $32.82 | 888330 |
| 2021-10-07 | 37.56 | $32.76 | 1.4M |
| 2021-10-06 | 38.21 | $32.55 | 912902 |
| 2021-10-05 | 39.12 | $32.60 | 506000 |
| 2021-10-04 | 39.75 | $32.19 | 1.0M |
| 2021-10-01 | 40.70 | $32.41 | 955600 |
| 2021-09-30 | 41.53 | $32.23 | 1.1M |
| 2021-09-29 | 42.37 | $32.12 | 933900 |
| 2021-09-28 | 43.35 | $32.19 | 782100 |
| 2021-09-27 | 44.37 | $32.38 | 1.5M |
| 2021-09-24 | 45.34 | $32.14 | 750126 |
| 2021-09-23 | 46.49 | $32.43 | 743100 |
| 2021-09-22 | 47.54 | $32.11 | 867245 |
| 2021-09-21 | 48.73 | $31.60 | 801640 |
| 2021-09-20 | 50.35 | $31.30 | 1.3M |
| 2021-09-17 | 52.20 | $32.11 | 1.1M |
| 2021-09-16 | 53.14 | $32.54 | 586624 |
| 2021-09-15 | 53.80 | $32.89 | 481900 |
| 2021-09-14 | 54.09 | $32.69 | 676609 |
| 2021-09-13 | 54.41 | $32.92 | 500900 |
| 2021-09-10 | 54.60 | $32.53 | 758838 |
| 2021-09-09 | 54.87 | $32.48 | 1.3M |
| 2021-09-08 | 55.24 | $32.36 | 454836 |
| 2021-09-07 | 55.60 | $32.78 | 475726 |
| 2021-09-03 | 55.50 | $32.78 | 469600 |
| 2021-09-02 | 55.41 | $32.55 | 379100 |
| 2021-09-01 | 55.34 | $32.65 | 719200 |
| 2021-08-31 | 55.19 | $32.45 | 642100 |
| 2021-08-30 | 55.09 | $32.20 | 482416 |
| 2021-08-27 | 55.04 | $32.10 | 477632 |
| 2021-08-26 | 55.04 | $31.50 | 685800 |
| 2021-08-25 | 55.16 | $31.77 | 786802 |
| 2021-08-24 | 55.18 | $31.66 | 715125 |
| 2021-08-23 | 55.22 | $31.31 | 1.2M |
| 2021-08-20 | 55.34 | $30.86 | 1.2M |
| 2021-08-19 | 55.59 | $30.89 | 662212 |
| 2021-08-18 | 55.72 | $31.37 | 684857 |
| 2021-08-17 | 55.35 | $31.46 | 1.0M |
| 2021-08-16 | 54.99 | $31.80 | 1.1M |
| 2021-08-13 | 54.33 | $31.81 | 465943 |
| 2021-08-12 | 53.63 | $31.77 | 460500 |
| 2021-08-11 | 52.86 | $31.88 | 666000 |
| 2021-08-10 | 52.00 | $31.56 | 528000 |
| 2021-08-09 | 51.14 | $31.53 | 681525 |
| 2021-08-06 | 50.18 | $31.49 | 360036 |
| 2021-08-05 | 49.18 | $31.70 | 487112 |
| 2021-08-04 | 47.98 | $31.60 | 578300 |
| 2021-08-03 | 46.72 | $31.76 | 710346 |
| 2021-08-02 | 45.40 | $31.49 | 765435 |
| 2021-07-30 | 43.95 | $31.27 | 907308 |
| 2021-07-29 | 42.45 | $31.57 | 596000 |
| 2021-07-28 | 40.77 | $31.41 | 1.2M |
| 2021-07-27 | 39.01 | $30.91 | 1.3M |
| 2021-07-26 | 37.19 | $31.15 | 814433 |
| 2021-07-23 | 35.21 | $31.21 | 462700 |
| 2021-07-22 | 32.99 | $31.38 | 469906 |
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