Is Getty Realty Corp. (GTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Getty Realty Corp. (GTY) research center and poll results.
NYSE : GTY
Getty Realty Corp. — Technical Indicators
$34.58 USD
-$1.23 (-3.43%)
- Volume
- 760.35K
- Average Volume
- 472.76K
- Market Capitalization
- $2.09B
- P/E Ratio
- 20.71
- Dividend Yield
- 5.57%
- Price Target
- $34.50
- Year High
- $36.83
- Year Low
- $25.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.85
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.66
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.34
Average
30.20
Maximum
35.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.66 | $34.56 | 748859 |
| 2026-07-22 | 34.62 | $35.81 | 809948 |
| 2026-07-21 | 34.52 | $36.61 | 639251 |
| 2026-07-20 | 34.33 | $36.11 | 448532 |
| 2026-07-17 | 34.15 | $36.25 | 382300 |
| 2026-07-16 | 33.97 | $35.98 | 494951 |
| 2026-07-15 | 33.84 | $34.41 | 336200 |
| 2026-07-14 | 33.77 | $34.45 | 302901 |
| 2026-07-13 | 33.72 | $34.46 | 374600 |
| 2026-07-10 | 33.65 | $34.37 | 234605 |
| 2026-07-09 | 33.61 | $34.27 | 321400 |
| 2026-07-08 | 33.56 | $34.40 | 606500 |
| 2026-07-07 | 33.48 | $34.59 | 307418 |
| 2026-07-06 | 33.40 | $34.00 | 303200 |
| 2026-07-02 | 33.31 | $34.34 | 384124 |
| 2026-07-01 | 33.20 | $33.60 | 391400 |
| 2026-06-30 | 33.15 | $33.36 | 507921 |
| 2026-06-29 | 33.09 | $33.64 | 719729 |
| 2026-06-26 | 33.04 | $34.00 | 2.2M |
| 2026-06-25 | 32.98 | $33.90 | 684035 |
| 2026-06-24 | 32.94 | $33.86 | 526671 |
| 2026-06-23 | 32.91 | $33.70 | 462054 |
| 2026-06-22 | 32.89 | $32.83 | 535402 |
| 2026-06-18 | 32.92 | $32.68 | 758200 |
| 2026-06-17 | 32.97 | $32.58 | 534736 |
| 2026-06-16 | 32.97 | $33.29 | 913533 |
| 2026-06-15 | 32.95 | $33.07 | 649200 |
| 2026-06-12 | 32.93 | $33.39 | 402700 |
| 2026-06-11 | 32.90 | $33.20 | 374300 |
| 2026-06-10 | 32.86 | $33.58 | 394504 |
| 2026-06-09 | 32.83 | $33.19 | 374144 |
| 2026-06-08 | 32.82 | $32.79 | 308900 |
| 2026-06-05 | 32.84 | $32.98 | 340977 |
| 2026-06-04 | 32.84 | $32.22 | 463208 |
| 2026-06-03 | 32.88 | $32.11 | 368800 |
| 2026-06-02 | 32.92 | $32.60 | 473128 |
| 2026-06-01 | 32.94 | $32.20 | 414720 |
| 2026-05-29 | 32.99 | $32.53 | 509620 |
| 2026-05-28 | 33.02 | $32.81 | 363048 |
| 2026-05-27 | 33.02 | $33.12 | 353035 |
| 2026-05-26 | 33.02 | $33.42 | 280544 |
| 2026-05-22 | 33.01 | $33.23 | 347800 |
| 2026-05-21 | 33.02 | $33.43 | 440324 |
| 2026-05-20 | 33.04 | $33.60 | 723300 |
| 2026-05-19 | 33.02 | $32.66 | 286353 |
| 2026-05-18 | 33.09 | $32.94 | 264200 |
| 2026-05-15 | 33.15 | $32.67 | 350800 |
| 2026-05-14 | 33.25 | $32.68 | 333705 |
| 2026-05-13 | 33.31 | $32.50 | 313000 |
| 2026-05-12 | 33.39 | $32.98 | 502900 |
| 2026-05-11 | 33.43 | $33.00 | 457800 |
| 2026-05-08 | 33.45 | $33.02 | 250465 |
| 2026-05-07 | 33.49 | $33.01 | 459000 |
| 2026-05-06 | 33.54 | $33.08 | 404500 |
| 2026-05-05 | 33.54 | $32.97 | 454215 |
| 2026-05-04 | 33.54 | $32.99 | 441424 |
| 2026-05-01 | 33.52 | $33.11 | 412992 |
| 2026-04-30 | 33.49 | $33.12 | 419158 |
| 2026-04-29 | 33.44 | $32.80 | 411400 |
| 2026-04-28 | 33.39 | $33.14 | 419200 |
| 2026-04-27 | 33.32 | $33.30 | 508800 |
| 2026-04-24 | 33.25 | $33.45 | 436720 |
| 2026-04-23 | 33.17 | $33.76 | 472206 |
| 2026-04-22 | 33.09 | $33.21 | 577400 |
| 2026-04-21 | 33.04 | $34.04 | 284535 |
| 2026-04-20 | 32.95 | $34.13 | 402600 |
| 2026-04-17 | 32.85 | $34.61 | 447608 |
| 2026-04-16 | 32.78 | $34.05 | 338800 |
| 2026-04-15 | 32.75 | $34.01 | 410900 |
| 2026-04-14 | 32.74 | $33.70 | 271852 |
| 2026-04-13 | 32.74 | $33.53 | 401300 |
| 2026-04-10 | 32.72 | $33.86 | 272250 |
| 2026-04-09 | 32.68 | $33.88 | 337519 |
| 2026-04-08 | 32.64 | $33.15 | 630842 |
| 2026-04-07 | 32.65 | $32.99 | 470336 |
| 2026-04-06 | 32.67 | $32.57 | 486520 |
| 2026-04-02 | 32.69 | $32.49 | 318826 |
| 2026-04-01 | 32.72 | $32.09 | 471739 |
| 2026-03-31 | 32.79 | $31.80 | 482207 |
| 2026-03-30 | 32.86 | $31.83 | 450748 |
| 2026-03-27 | 32.93 | $31.75 | 304800 |
| 2026-03-26 | 32.98 | $31.91 | 341636 |
| 2026-03-25 | 33.02 | $32.18 | 414133 |
| 2026-03-24 | 33.05 | $32.31 | 499100 |
| 2026-03-23 | 33.07 | $32.18 | 489800 |
| 2026-03-20 | 33.07 | $32.08 | 1.2M |
| 2026-03-19 | 33.06 | $33.23 | 451000 |
| 2026-03-18 | 32.99 | $33.42 | 497800 |
| 2026-03-17 | 32.89 | $33.82 | 514500 |
| 2026-03-16 | 32.89 | $33.70 | 424483 |
| 2026-03-13 | 32.87 | $33.18 | 282300 |
| 2026-03-12 | 32.86 | $33.03 | 555300 |
| 2026-03-11 | 32.76 | $33.18 | 452200 |
| 2026-03-10 | 32.66 | $33.25 | 361000 |
| 2026-03-09 | 32.54 | $33.36 | 751817 |
| 2026-03-06 | 32.41 | $33.03 | 517800 |
| 2026-03-05 | 32.32 | $33.10 | 585800 |
| 2026-03-04 | 32.19 | $33.45 | 494053 |
| 2026-03-03 | 32.01 | $33.21 | 776700 |
| 2026-03-02 | 31.83 | $33.13 | 599199 |
| 2026-02-27 | 31.67 | $32.82 | 628600 |
| 2026-02-26 | 31.49 | $32.80 | 434114 |
| 2026-02-25 | 31.29 | $32.75 | 470328 |
| 2026-02-24 | 31.13 | $32.61 | 877066 |
| 2026-02-23 | 30.96 | $32.32 | 788903 |
| 2026-02-20 | 30.80 | $31.80 | 1.1M |
| 2026-02-19 | 30.67 | $31.80 | 1.2M |
| 2026-02-18 | 30.56 | $31.41 | 3.8M |
| 2026-02-17 | 30.48 | $33.83 | 703826 |
| 2026-02-13 | 30.29 | $33.24 | 414705 |
| 2026-02-12 | 30.14 | $33.02 | 539000 |
| 2026-02-11 | 29.96 | $31.07 | 435700 |
| 2026-02-10 | 29.88 | $31.22 | 199246 |
| 2026-02-09 | 29.75 | $30.76 | 291102 |
| 2026-02-06 | 29.63 | $30.81 | 356000 |
| 2026-02-05 | 29.50 | $31.22 | 387258 |
| 2026-02-04 | 29.37 | $30.59 | 268022 |
| 2026-02-03 | 29.23 | $29.83 | 360043 |
| 2026-02-02 | 29.13 | $29.65 | 409943 |
| 2026-01-30 | 29.03 | $29.86 | 675300 |
| 2026-01-29 | 28.90 | $29.26 | 282838 |
| 2026-01-28 | 28.81 | $28.80 | 391407 |
| 2026-01-27 | 28.73 | $29.45 | 365019 |
| 2026-01-26 | 28.64 | $29.25 | 384300 |
| 2026-01-23 | 28.59 | $29.13 | 380700 |
| 2026-01-22 | 28.52 | $29.19 | 320900 |
| 2026-01-21 | 28.47 | $29.60 | 472300 |
| 2026-01-20 | 28.39 | $29.83 | 323106 |
| 2026-01-16 | 28.32 | $30.04 | 497520 |
| 2026-01-15 | 28.25 | $30.15 | 439500 |
| 2026-01-14 | 28.16 | $29.58 | 669632 |
| 2026-01-13 | 28.12 | $29.37 | 587400 |
| 2026-01-12 | 28.07 | $28.72 | 493300 |
| 2026-01-09 | 28.06 | $28.27 | 350283 |
| 2026-01-08 | 28.07 | $28.27 | 490342 |
| 2026-01-07 | 28.07 | $28.49 | 606500 |
| 2026-01-06 | 28.04 | $27.89 | 577600 |
| 2026-01-05 | 28.04 | $27.85 | 673900 |
| 2026-01-02 | 28.04 | $27.56 | 412800 |
| 2025-12-31 | 28.08 | $27.37 | 285600 |
| 2025-12-30 | 28.12 | $27.33 | 394900 |
| 2025-12-29 | 28.17 | $27.33 | 444800 |
| 2025-12-26 | 28.23 | $27.58 | 311203 |
| 2025-12-24 | 28.27 | $28.17 | 228000 |
| 2025-12-23 | 28.29 | $27.77 | 466640 |
| 2025-12-22 | 28.32 | $28.19 | 485500 |
| 2025-12-19 | 28.34 | $28.01 | 816800 |
| 2025-12-18 | 28.35 | $28.42 | 318642 |
| 2025-12-17 | 28.34 | $28.60 | 449600 |
| 2025-12-16 | 28.35 | $28.43 | 430800 |
| 2025-12-15 | 28.34 | $28.70 | 406205 |
| 2025-12-12 | 28.31 | $28.53 | 559538 |
| 2025-12-11 | 28.27 | $28.45 | 392793 |
| 2025-12-10 | 28.22 | $28.46 | 504400 |
| 2025-12-09 | 28.17 | $28.22 | 336700 |
| 2025-12-08 | 28.12 | $27.91 | 661000 |
| 2025-12-05 | 28.09 | $27.93 | 267215 |
| 2025-12-04 | 28.04 | $27.76 | 253921 |
| 2025-12-03 | 28.02 | $28.35 | 268625 |
| 2025-12-02 | 27.96 | $28.30 | 296500 |
| 2025-12-01 | 27.91 | $28.38 | 417939 |
| 2025-11-28 | 27.86 | $28.47 | 125900 |
| 2025-11-26 | 27.82 | $28.36 | 445700 |
| 2025-11-25 | 27.79 | $28.59 | 312711 |
| 2025-11-24 | 27.77 | $28.41 | 337900 |
| 2025-11-21 | 27.77 | $28.55 | 377400 |
| 2025-11-20 | 27.74 | $28.08 | 283900 |
| 2025-11-19 | 27.75 | $28.35 | 467959 |
| 2025-11-18 | 27.70 | $28.71 | 419450 |
| 2025-11-17 | 27.64 | $28.29 | 467315 |
| 2025-11-14 | 27.60 | $28.00 | 419323 |
| 2025-11-13 | 27.56 | $27.86 | 454216 |
| 2025-11-12 | 27.51 | $27.39 | 448613 |
| 2025-11-11 | 27.45 | $27.52 | 316400 |
| 2025-11-10 | 27.37 | $27.23 | 349725 |
| 2025-11-07 | 27.29 | $27.31 | 260221 |
| 2025-11-06 | 27.21 | $26.91 | 460119 |
| 2025-11-05 | 27.16 | $27.33 | 324800 |
| 2025-11-04 | 27.09 | $27.14 | 406601 |
| 2025-11-03 | 27.05 | $27.35 | 322500 |
| 2025-10-31 | 27.00 | $27.43 | 248412 |
| 2025-10-30 | 26.96 | $27.56 | 304700 |
| 2025-10-29 | 26.92 | $27.78 | 302040 |
| 2025-10-28 | 26.89 | $28.10 | 291028 |
| 2025-10-27 | 26.82 | $28.52 | 379200 |
| 2025-10-24 | 26.72 | $27.89 | 329440 |
| 2025-10-23 | 26.66 | $28.23 | 592503 |
| 2025-10-22 | 26.57 | $27.53 | 424711 |
| 2025-10-21 | 26.55 | $27.52 | 353222 |
| 2025-10-20 | 26.54 | $27.45 | 224700 |
| 2025-10-17 | 26.52 | $27.17 | 318202 |
| 2025-10-16 | 26.53 | $26.85 | 467044 |
| 2025-10-15 | 26.58 | $26.25 | 381309 |
| 2025-10-14 | 26.66 | $25.88 | 257200 |
| 2025-10-13 | 26.75 | $25.61 | 256231 |
| 2025-10-10 | 26.88 | $25.79 | 419639 |
| 2025-10-09 | 27.00 | $25.79 | 289600 |
| 2025-10-08 | 27.14 | $26.03 | 307400 |
| 2025-10-07 | 27.24 | $26.27 | 261425 |
| 2025-10-06 | 27.36 | $26.29 | 320701 |
| 2025-10-03 | 27.48 | $26.71 | 346800 |
| 2025-10-02 | 27.59 | $26.83 | 298603 |
| 2025-10-01 | 27.68 | $27.03 | 344500 |
| 2025-09-30 | 27.74 | $26.83 | 297371 |
| 2025-09-29 | 27.81 | $26.45 | 348200 |
| 2025-09-26 | 27.92 | $26.70 | 267027 |
| 2025-09-25 | 28.01 | $26.49 | 332243 |
| 2025-09-24 | 28.11 | $27.02 | 334700 |
| 2025-09-23 | 28.18 | $27.30 | 263245 |
| 2025-09-22 | 28.24 | $27.18 | 330400 |
| 2025-09-19 | 28.32 | $27.39 | 630700 |
| 2025-09-18 | 28.39 | $27.78 | 367403 |
| 2025-09-17 | 28.44 | $27.79 | 304100 |
| 2025-09-16 | 28.48 | $27.76 | 227649 |
| 2025-09-15 | 28.48 | $28.13 | 290722 |
| 2025-09-12 | 28.48 | $28.24 | 248100 |
| 2025-09-11 | 28.48 | $28.49 | 272509 |
| 2025-09-10 | 28.46 | $28.21 | 337220 |
| 2025-09-09 | 28.46 | $28.63 | 246400 |
| 2025-09-08 | 28.43 | $28.67 | 298100 |
| 2025-09-05 | 28.43 | $28.87 | 268600 |
| 2025-09-04 | 28.40 | $28.63 | 264129 |
| 2025-09-03 | 28.38 | $28.30 | 206440 |
| 2025-09-02 | 28.39 | $28.24 | 427200 |
| 2025-08-29 | 28.40 | $28.59 | 274210 |
| 2025-08-28 | 28.38 | $28.42 | 205040 |
| 2025-08-27 | 28.35 | $28.53 | 359100 |
| 2025-08-26 | 28.32 | $28.40 | 278630 |
| 2025-08-25 | 28.32 | $28.56 | 246700 |
| 2025-08-22 | 28.27 | $28.84 | 331004 |
| 2025-08-21 | 28.21 | $28.75 | 368326 |
| 2025-08-20 | 28.15 | $28.74 | 318900 |
| 2025-08-19 | 28.07 | $28.53 | 330000 |
| 2025-08-18 | 28.01 | $27.86 | 248000 |
| 2025-08-15 | 27.97 | $28.19 | 352400 |
| 2025-08-14 | 27.90 | $28.09 | 331100 |
| 2025-08-13 | 27.85 | $28.24 | 336445 |
| 2025-08-12 | 27.80 | $28.13 | 304614 |
| 2025-08-11 | 27.74 | $28.09 | 372100 |
| 2025-08-08 | 27.73 | $28.50 | 377000 |
| 2025-08-07 | 27.68 | $28.42 | 419200 |
| 2025-08-06 | 27.62 | $28.21 | 289300 |
| 2025-08-05 | 27.57 | $28.46 | 251900 |
| 2025-08-04 | 27.52 | $28.54 | 302280 |
| 2025-08-01 | 27.47 | $28.04 | 359200 |
| 2025-07-31 | 27.46 | $27.79 | 484061 |
| 2025-07-30 | 27.47 | $27.94 | 434225 |
| 2025-07-29 | 27.47 | $28.40 | 509800 |
| 2025-07-28 | 27.44 | $27.56 | 490300 |
| 2025-07-25 | 27.44 | $27.77 | 433300 |
| 2025-07-24 | 27.45 | $27.51 | 699700 |
| 2025-07-23 | 27.49 | $27.22 | 482132 |
| 2025-07-22 | 27.57 | $27.28 | 319205 |
| 2025-07-21 | 27.67 | $26.95 | 263417 |
| 2025-07-18 | 27.76 | $26.79 | 491906 |
| 2025-07-17 | 27.86 | $27.09 | 365404 |
| 2025-07-16 | 27.94 | $27.22 | 418200 |
| 2025-07-15 | 28.02 | $27.00 | 443200 |
| 2025-07-14 | 28.11 | $27.92 | 348618 |
| 2025-07-11 | 28.19 | $27.40 | 301151 |
| 2025-07-10 | 28.28 | $27.24 | 393006 |
| 2025-07-09 | 28.39 | $27.27 | 508800 |
| 2025-07-08 | 28.50 | $27.37 | 683800 |
| 2025-07-07 | 28.59 | $27.59 | 489800 |
| 2025-07-03 | 28.65 | $27.95 | 169200 |
| 2025-07-02 | 28.69 | $27.95 | 373209 |
| 2025-07-01 | 28.74 | $28.01 | 351858 |
| 2025-06-30 | 28.79 | $27.64 | 560000 |
| 2025-06-27 | 28.88 | $27.63 | 715100 |
| 2025-06-26 | 28.95 | $27.98 | 398000 |
| 2025-06-25 | 29.00 | $28.26 | 353844 |
| 2025-06-24 | 29.05 | $28.86 | 429427 |
| 2025-06-23 | 29.03 | $29.27 | 361800 |
| 2025-06-20 | 28.99 | $28.66 | 628700 |
| 2025-06-18 | 28.98 | $28.86 | 340800 |
| 2025-06-17 | 28.99 | $28.81 | 367547 |
| 2025-06-16 | 29.01 | $28.63 | 351100 |
| 2025-06-13 | 29.02 | $28.97 | 271500 |
| 2025-06-12 | 29.00 | $29.36 | 313900 |
| 2025-06-11 | 28.93 | $29.32 | 258011 |
| 2025-06-10 | 28.87 | $29.47 | 281631 |
| 2025-06-09 | 28.83 | $29.50 | 266630 |
| 2025-06-06 | 28.78 | $29.04 | 138800 |
| 2025-06-05 | 28.74 | $28.83 | 313700 |
| 2025-06-04 | 28.71 | $28.76 | 232623 |
| 2025-06-03 | 28.69 | $28.95 | 352700 |
| 2025-06-02 | 28.64 | $29.08 | 392800 |
| 2025-05-30 | 28.59 | $29.26 | 275810 |
| 2025-05-29 | 28.54 | $29.15 | 163554 |
| 2025-05-28 | 28.48 | $29.00 | 291700 |
| 2025-05-27 | 28.43 | $29.14 | 306523 |
| 2025-05-23 | 28.36 | $28.56 | 279800 |
| 2025-05-22 | 28.30 | $28.36 | 298600 |
| 2025-05-21 | 28.26 | $28.53 | 331400 |
| 2025-05-20 | 28.26 | $29.02 | 471600 |
| 2025-05-19 | 28.25 | $29.17 | 262300 |
| 2025-05-16 | 28.21 | $29.02 | 473380 |
| 2025-05-15 | 28.21 | $28.51 | 287200 |
| 2025-05-14 | 28.23 | $27.92 | 250505 |
| 2025-05-13 | 28.27 | $28.17 | 301400 |
| 2025-05-12 | 28.29 | $28.53 | 363400 |
| 2025-05-09 | 28.26 | $28.60 | 275717 |
| 2025-05-08 | 28.22 | $28.30 | 321928 |
| 2025-05-07 | 28.21 | $28.26 | 463307 |
| 2025-05-06 | 28.18 | $28.19 | 246346 |
| 2025-05-05 | 28.20 | $28.08 | 464258 |
| 2025-05-02 | 28.28 | $28.09 | 267146 |
| 2025-05-01 | 28.40 | $28.15 | 502833 |
| 2025-04-30 | 28.52 | $27.99 | 356739 |
| 2025-04-29 | 28.66 | $27.91 | 300300 |
| 2025-04-28 | 28.83 | $27.83 | 345900 |
| 2025-04-25 | 28.97 | $27.38 | 401000 |
| 2025-04-24 | 29.13 | $27.57 | 805000 |
| 2025-04-23 | 29.29 | $28.51 | 372600 |
| 2025-04-22 | 29.39 | $28.77 | 343435 |
| 2025-04-21 | 29.48 | $28.48 | 708500 |
| 2025-04-17 | 29.58 | $28.96 | 415600 |
| 2025-04-16 | 29.66 | $28.91 | 302300 |
| 2025-04-15 | 29.75 | $28.66 | 511400 |
| 2025-04-14 | 29.85 | $28.56 | 283100 |
| 2025-04-11 | 29.97 | $28.08 | 307205 |
| 2025-04-10 | 30.10 | $27.68 | 438117 |
| 2025-04-09 | 30.22 | $28.21 | 880042 |
| 2025-04-08 | 30.34 | $27.53 | 521956 |
| 2025-04-07 | 30.50 | $28.62 | 752318 |
| 2025-04-04 | 30.64 | $29.78 | 555900 |
| 2025-04-03 | 30.72 | $30.34 | 586913 |
| 2025-04-02 | 30.75 | $30.56 | 455302 |
| 2025-04-01 | 30.78 | $30.93 | 294505 |
| 2025-03-31 | 30.79 | $31.18 | 659820 |
| 2025-03-28 | 30.79 | $30.64 | 448700 |
| 2025-03-27 | 30.83 | $30.57 | 339328 |
| 2025-03-26 | 30.86 | $30.80 | 288500 |
| 2025-03-25 | 30.88 | $30.49 | 368648 |
| 2025-03-24 | 30.92 | $30.61 | 325700 |
| 2025-03-21 | 30.93 | $30.53 | 761294 |
| 2025-03-20 | 30.92 | $30.55 | 292357 |
| 2025-03-19 | 30.90 | $30.61 | 372400 |
| 2025-03-18 | 30.88 | $30.79 | 368060 |
| 2025-03-17 | 30.86 | $30.83 | 314100 |
| 2025-03-14 | 30.83 | $30.68 | 357335 |
| 2025-03-13 | 30.85 | $30.24 | 312900 |
| 2025-03-12 | 30.84 | $30.54 | 343709 |
| 2025-03-11 | 30.85 | $30.79 | 326032 |
| 2025-03-10 | 30.86 | $31.30 | 333229 |
| 2025-03-07 | 30.85 | $31.34 | 275535 |
| 2025-03-06 | 30.85 | $31.05 | 243800 |
| 2025-03-05 | 30.87 | $31.14 | 256800 |
| 2025-03-04 | 30.86 | $31.04 | 312285 |
| 2025-03-03 | 30.85 | $31.24 | 275500 |
| 2025-02-28 | 30.84 | $31.40 | 405500 |
| 2025-02-27 | 30.82 | $31.19 | 395500 |
| 2025-02-26 | 30.78 | $31.17 | 188000 |
| 2025-02-25 | 30.77 | $31.38 | 306159 |
| 2025-02-24 | 30.77 | $30.72 | 347304 |
| 2025-02-21 | 30.76 | $30.40 | 307000 |
| 2025-02-20 | 30.75 | $30.22 | 294000 |
| 2025-02-19 | 30.77 | $30.16 | 397334 |
| 2025-02-18 | 30.82 | $30.35 | 261143 |
| 2025-02-14 | 30.85 | $30.30 | 283300 |
| 2025-02-13 | 30.88 | $30.95 | 516850 |
| 2025-02-12 | 30.86 | $30.12 | 593474 |
| 2025-02-11 | 30.86 | $30.76 | 399645 |
| 2025-02-10 | 30.81 | $30.99 | 175944 |
| 2025-02-07 | 30.72 | $31.13 | 222741 |
| 2025-02-06 | 30.64 | $31.27 | 216800 |
| 2025-02-05 | 30.55 | $31.38 | 220047 |
| 2025-02-04 | 30.46 | $30.94 | 572617 |
| 2025-02-03 | 30.42 | $30.92 | 284867 |
| 2025-01-31 | 30.35 | $31.01 | 296840 |
| 2025-01-30 | 30.30 | $31.04 | 396040 |
| 2025-01-29 | 30.25 | $30.37 | 320476 |
| 2025-01-28 | 30.22 | $31.00 | 349927 |
| 2025-01-27 | 30.18 | $31.28 | 633600 |
| 2025-01-24 | 30.16 | $30.53 | 300746 |
| 2025-01-23 | 30.15 | $30.34 | 423500 |
| 2025-01-22 | 30.16 | $30.50 | 286500 |
| 2025-01-21 | 30.15 | $31.29 | 223046 |
| 2025-01-17 | 30.14 | $30.79 | 363100 |
| 2025-01-16 | 30.21 | $31.00 | 311387 |
| 2025-01-15 | 30.26 | $30.44 | 304522 |
| 2025-01-14 | 30.34 | $30.22 | 231830 |
| 2025-01-13 | 30.44 | $29.81 | 401231 |
| 2025-01-10 | 30.57 | $29.11 | 375876 |
| 2025-01-08 | 30.73 | $29.54 | 282900 |
| 2025-01-07 | 30.87 | $29.50 | 416700 |
| 2025-01-06 | 31.00 | $29.64 | 319913 |
| 2025-01-03 | 31.12 | $29.97 | 331478 |
| 2025-01-02 | 31.24 | $29.58 | 251500 |
| 2024-12-31 | 31.38 | $30.13 | 550300 |
| 2024-12-30 | 31.50 | $29.93 | 332000 |
| 2024-12-27 | 31.65 | $29.81 | 262245 |
| 2024-12-26 | 31.83 | $30.26 | 173344 |
| 2024-12-24 | 31.94 | $30.75 | 129900 |
| 2024-12-23 | 32.05 | $30.39 | 265068 |
| 2024-12-20 | 32.16 | $30.55 | 1.1M |
| 2024-12-19 | 32.26 | $30.26 | 313807 |
| 2024-12-18 | 32.38 | $31.19 | 276626 |
| 2024-12-17 | 32.47 | $32.14 | 313186 |
| 2024-12-16 | 32.45 | $32.04 | 211500 |
| 2024-12-13 | 32.43 | $32.06 | 235316 |
| 2024-12-12 | 32.39 | $32.20 | 188000 |
| 2024-12-11 | 32.37 | $32.28 | 275700 |
| 2024-12-10 | 32.35 | $32.35 | 228143 |
| 2024-12-09 | 32.35 | $32.31 | 254040 |
| 2024-12-06 | 32.33 | $32.11 | 174618 |
| 2024-12-05 | 32.29 | $32.04 | 145144 |
| 2024-12-04 | 32.26 | $32.43 | 118300 |
| 2024-12-03 | 32.21 | $32.31 | 128400 |
| 2024-12-02 | 32.17 | $32.67 | 206700 |
| 2024-11-29 | 32.10 | $32.88 | 194500 |
| 2024-11-27 | 32.03 | $33.31 | 464539 |
| 2024-11-26 | 31.96 | $32.55 | 159700 |
| 2024-11-25 | 31.94 | $32.87 | 324124 |
| 2024-11-22 | 31.92 | $32.55 | 154340 |
| 2024-11-21 | 31.90 | $32.70 | 209900 |
| 2024-11-20 | 31.90 | $32.70 | 316500 |
| 2024-11-19 | 31.88 | $32.81 | 248400 |
| 2024-11-18 | 31.84 | $31.91 | 161300 |
| 2024-11-15 | 31.86 | $31.53 | 202218 |
| 2024-11-14 | 31.87 | $31.30 | 365200 |
| 2024-11-13 | 31.89 | $31.71 | 305500 |
| 2024-11-12 | 31.90 | $31.97 | 192900 |
| 2024-11-11 | 31.87 | $32.27 | 270500 |
| 2024-11-08 | 31.81 | $31.99 | 375400 |
| 2024-11-07 | 31.76 | $31.30 | 307323 |
| 2024-11-06 | 31.74 | $31.35 | 430800 |
| 2024-11-05 | 31.72 | $31.51 | 146700 |
| 2024-11-04 | 31.69 | $31.45 | 179600 |
| 2024-11-01 | 31.67 | $31.39 | 164700 |
| 2024-10-31 | 31.66 | $31.39 | 212000 |
| 2024-10-30 | 31.65 | $31.91 | 148628 |
| 2024-10-29 | 31.63 | $32.10 | 141500 |
| 2024-10-28 | 31.61 | $32.52 | 222647 |
| 2024-10-25 | 31.58 | $32.22 | 153034 |
| 2024-10-24 | 31.54 | $32.62 | 281829 |
| 2024-10-23 | 31.49 | $32.26 | 256308 |
| 2024-10-22 | 31.48 | $32.19 | 391500 |
| 2024-10-21 | 31.46 | $32.15 | 387078 |
| 2024-10-18 | 31.46 | $31.82 | 231800 |
| 2024-10-17 | 31.47 | $31.66 | 152100 |
| 2024-10-16 | 31.50 | $31.86 | 156100 |
| 2024-10-15 | 31.53 | $31.36 | 319627 |
| 2024-10-14 | 31.58 | $31.18 | 142700 |
| 2024-10-11 | 31.65 | $30.97 | 153100 |
| 2024-10-10 | 31.72 | $30.83 | 283845 |
| 2024-10-09 | 31.77 | $31.00 | 186305 |
| 2024-10-08 | 31.79 | $30.93 | 191148 |
| 2024-10-07 | 31.83 | $31.05 | 250631 |
| 2024-10-04 | 31.86 | $31.11 | 262800 |
| 2024-10-03 | 31.89 | $31.29 | 206600 |
| 2024-10-02 | 31.91 | $31.46 | 204348 |
| 2024-10-01 | 31.93 | $31.74 | 226400 |
| 2024-09-30 | 31.93 | $31.81 | 533118 |
| 2024-09-27 | 31.93 | $31.60 | 308236 |
| 2024-09-26 | 31.93 | $31.58 | 302323 |
| 2024-09-25 | 31.93 | $31.99 | 275500 |
| 2024-09-24 | 31.92 | $31.90 | 337604 |
| 2024-09-23 | 31.92 | $32.10 | 190138 |
| 2024-09-20 | 31.89 | $31.98 | 1.1M |
| 2024-09-19 | 31.83 | $32.26 | 346600 |
| 2024-09-18 | 31.76 | $32.36 | 190200 |
| 2024-09-17 | 31.67 | $32.41 | 271458 |
| 2024-09-16 | 31.60 | $32.57 | 165400 |
| 2024-09-13 | 31.50 | $32.37 | 142512 |
| 2024-09-12 | 31.40 | $31.84 | 126343 |
| 2024-09-11 | 31.33 | $31.51 | 169702 |
| 2024-09-10 | 31.29 | $31.75 | 141300 |
| 2024-09-09 | 31.22 | $31.66 | 234600 |
| 2024-09-06 | 31.15 | $31.66 | 157846 |
| 2024-09-05 | 31.07 | $31.70 | 161800 |
| 2024-09-04 | 30.99 | $31.77 | 189142 |
| 2024-09-03 | 30.92 | $31.78 | 182409 |
| 2024-08-30 | 30.83 | $31.78 | 210126 |
| 2024-08-29 | 30.79 | $31.58 | 202505 |
| 2024-08-28 | 30.73 | $31.64 | 214410 |
| 2024-08-27 | 30.63 | $31.86 | 165312 |
| 2024-08-26 | 30.54 | $31.76 | 425100 |
| 2024-08-23 | 30.53 | $31.55 | 375144 |
| 2024-08-22 | 30.53 | $30.84 | 218100 |
| 2024-08-21 | 30.58 | $30.81 | 125300 |
| 2024-08-20 | 30.57 | $30.61 | 120500 |
| 2024-08-19 | 30.61 | $30.90 | 117119 |
| 2024-08-16 | 30.60 | $30.56 | 144400 |
| 2024-08-15 | 30.60 | $30.50 | 132200 |
| 2024-08-14 | 30.60 | $30.47 | 130700 |
| 2024-08-13 | 30.60 | $30.60 | 216650 |
| 2024-08-12 | 30.56 | $30.30 | 410300 |
| 2024-08-09 | 30.51 | $30.36 | 244341 |
| 2024-08-08 | 30.44 | $30.11 | 236500 |
| 2024-08-07 | 30.34 | $29.99 | 476878 |
| 2024-08-06 | 30.21 | $30.48 | 557706 |
| 2024-08-05 | 30.03 | $29.99 | 536806 |
| 2024-08-02 | 29.87 | $30.84 | 674700 |
| 2024-08-01 | 29.66 | $30.36 | 821600 |
| 2024-07-31 | 29.47 | $29.62 | 1.1M |
| 2024-07-30 | 29.32 | $30.10 | 3.2M |
| 2024-07-29 | 29.15 | $31.51 | 215100 |
| 2024-07-26 | 28.90 | $31.68 | 318000 |
| 2024-07-25 | 28.64 | $31.77 | 527000 |
| 2024-07-24 | 28.36 | $30.73 | 264900 |
| 2024-07-23 | 28.15 | $31.23 | 313648 |
| 2024-07-22 | 27.93 | $30.88 | 365100 |
| 2024-07-19 | 27.70 | $30.43 | 388921 |
| 2024-07-18 | 27.50 | $30.57 | 344710 |
| 2024-07-17 | 27.30 | $30.44 | 291426 |
| 2024-07-16 | 27.12 | $29.80 | 463738 |
| 2024-07-15 | 26.96 | $29.33 | 269200 |
| 2024-07-12 | 26.84 | $28.86 | 319800 |
| 2024-07-11 | 26.72 | $28.28 | 370736 |
| 2024-07-10 | 26.64 | $27.28 | 278939 |
| 2024-07-09 | 26.63 | $26.88 | 268604 |
| 2024-07-08 | 26.65 | $26.81 | 233600 |
| 2024-07-05 | 26.68 | $26.58 | 156900 |
| 2024-07-03 | 26.72 | $26.71 | 133630 |
| 2024-07-02 | 26.77 | $26.58 | 205500 |
| 2024-07-01 | 26.80 | $26.57 | 260305 |
| 2024-06-28 | 26.86 | $26.66 | 788722 |
| 2024-06-27 | 26.88 | $26.31 | 329000 |
| 2024-06-26 | 26.90 | $26.23 | 286705 |
| 2024-06-25 | 26.94 | $26.48 | 161522 |
| 2024-06-24 | 26.98 | $26.84 | 254134 |
| 2024-06-21 | 27.00 | $26.42 | 709131 |
| 2024-06-20 | 27.09 | $26.46 | 276200 |
| 2024-06-18 | 27.17 | $26.56 | 277600 |
| 2024-06-17 | 27.27 | $26.68 | 171416 |
| 2024-06-14 | 27.36 | $26.77 | 202507 |
| 2024-06-13 | 27.44 | $26.80 | 197801 |
| 2024-06-12 | 27.51 | $26.59 | 232700 |
| 2024-06-11 | 27.59 | $26.51 | 310628 |
| 2024-06-10 | 27.66 | $27.06 | 184500 |
| 2024-06-07 | 27.71 | $27.28 | 175600 |
| 2024-06-06 | 27.75 | $27.52 | 151047 |
| 2024-06-05 | 27.77 | $27.41 | 148300 |
| 2024-06-04 | 27.80 | $27.58 | 223600 |
| 2024-06-03 | 27.81 | $27.33 | 333800 |
| 2024-05-31 | 27.83 | $27.61 | 644700 |
| 2024-05-30 | 27.83 | $27.25 | 174400 |
| 2024-05-29 | 27.83 | $26.61 | 150441 |
| 2024-05-28 | 27.86 | $26.95 | 201615 |
| 2024-05-24 | 27.86 | $27.32 | 167437 |
| 2024-05-23 | 27.84 | $27.32 | 233432 |
| 2024-05-22 | 27.83 | $28.09 | 188900 |
| 2024-05-21 | 27.79 | $28.24 | 344300 |
| 2024-05-20 | 27.75 | $28.45 | 193500 |
| 2024-05-17 | 27.69 | $28.45 | 160818 |
| 2024-05-16 | 27.62 | $28.47 | 180040 |
| 2024-05-15 | 27.52 | $28.25 | 137700 |
| 2024-05-14 | 27.41 | $28.07 | 141510 |
| 2024-05-13 | 27.32 | $27.98 | 196608 |
| 2024-05-10 | 27.25 | $27.95 | 196300 |
| 2024-05-09 | 27.17 | $28.14 | 137300 |
| 2024-05-08 | 27.09 | $27.95 | 180047 |
| 2024-05-07 | 27.02 | $28.02 | 206241 |
| 2024-05-06 | 27.00 | $27.76 | 146100 |
| 2024-05-03 | 26.96 | $27.65 | 184065 |
| 2024-05-02 | 26.91 | $27.65 | 285448 |
| 2024-05-01 | 26.87 | $27.29 | 211800 |
| 2024-04-30 | 26.84 | $27.10 | 354133 |
| 2024-04-29 | 26.83 | $27.09 | 165334 |
| 2024-04-26 | 26.84 | $26.92 | 228200 |
| 2024-04-25 | 26.86 | $27.04 | 184113 |
| 2024-04-24 | 26.85 | $27.38 | 313700 |
| 2024-04-23 | 26.82 | $27.43 | 175600 |
| 2024-04-22 | 26.79 | $27.22 | 183820 |
| 2024-04-19 | 26.75 | $26.99 | 207050 |
| 2024-04-18 | 26.77 | $26.50 | 212914 |
| 2024-04-17 | 26.80 | $26.13 | 172500 |
| 2024-04-16 | 26.84 | $26.11 | 191100 |
| 2024-04-15 | 26.88 | $26.61 | 389903 |
| 2024-04-12 | 26.91 | $26.49 | 188824 |
| 2024-04-11 | 26.91 | $26.56 | 209249 |
| 2024-04-10 | 26.93 | $26.46 | 257503 |
| 2024-04-09 | 26.98 | $27.53 | 247821 |
| 2024-04-08 | 26.97 | $26.98 | 169936 |
| 2024-04-05 | 26.98 | $26.70 | 273820 |
| 2024-04-04 | 27.00 | $26.83 | 223400 |
| 2024-04-03 | 27.02 | $26.76 | 174106 |
| 2024-04-02 | 27.03 | $26.80 | 246837 |
| 2024-04-01 | 27.04 | $27.33 | 330100 |
| 2024-03-28 | 27.00 | $27.35 | 452300 |
| 2024-03-27 | 26.95 | $26.83 | 336137 |
| 2024-03-26 | 26.92 | $26.82 | 296734 |
| 2024-03-25 | 26.89 | $26.78 | 288900 |
| 2024-03-22 | 26.86 | $26.53 | 255300 |
| 2024-03-21 | 26.87 | $27.35 | 211200 |
| 2024-03-20 | 26.84 | $27.07 | 220000 |
| 2024-03-19 | 26.85 | $26.99 | 203900 |
| 2024-03-18 | 26.86 | $26.81 | 209140 |
| 2024-03-15 | 26.88 | $27.15 | 782646 |
| 2024-03-14 | 26.90 | $26.52 | 413000 |
| 2024-03-13 | 26.92 | $27.10 | 551000 |
| 2024-03-12 | 26.92 | $27.27 | 154423 |
| 2024-03-11 | 26.91 | $27.37 | 175638 |
| 2024-03-08 | 26.90 | $27.22 | 238820 |
| 2024-03-07 | 26.90 | $27.15 | 180000 |
| 2024-03-06 | 26.89 | $27.19 | 168810 |
| 2024-03-05 | 26.88 | $26.93 | 190820 |
| 2024-03-04 | 26.89 | $27.07 | 152100 |
| 2024-03-01 | 26.90 | $26.55 | 175500 |
| 2024-02-29 | 26.97 | $26.36 | 407700 |
| 2024-02-28 | 27.04 | $26.26 | 188813 |
| 2024-02-27 | 27.12 | $26.18 | 196112 |
| 2024-02-26 | 27.22 | $26.09 | 287638 |
| 2024-02-23 | 27.31 | $26.77 | 217211 |
| 2024-02-22 | 27.36 | $26.73 | 309706 |
| 2024-02-21 | 27.40 | $27.20 | 261528 |
| 2024-02-20 | 27.43 | $27.37 | 319100 |
| 2024-02-16 | 27.47 | $27.12 | 244000 |
| 2024-02-15 | 27.50 | $27.51 | 411039 |
| 2024-02-14 | 27.50 | $26.86 | 507116 |
| 2024-02-13 | 27.53 | $27.10 | 446945 |
| 2024-02-12 | 27.59 | $27.24 | 242914 |
| 2024-02-09 | 27.67 | $27.15 | 264922 |
| 2024-02-08 | 27.75 | $27.25 | 671900 |
| 2024-02-07 | 27.85 | $26.84 | 287227 |
| 2024-02-06 | 27.97 | $27.07 | 223533 |
| 2024-02-05 | 28.09 | $27.04 | 280429 |
| 2024-02-02 | 28.19 | $27.33 | 250235 |
| 2024-02-01 | 28.27 | $27.99 | 270804 |
| 2024-01-31 | 28.32 | $27.66 | 620232 |
| 2024-01-30 | 28.40 | $27.89 | 225534 |
| 2024-01-29 | 28.47 | $28.24 | 379000 |
| 2024-01-26 | 28.54 | $27.78 | 258805 |
| 2024-01-25 | 28.62 | $27.78 | 217240 |
| 2024-01-24 | 28.74 | $27.48 | 220611 |
| 2024-01-23 | 28.85 | $27.86 | 139400 |
| 2024-01-22 | 28.94 | $28.12 | 305730 |
| 2024-01-19 | 29.01 | $27.86 | 294000 |
| 2024-01-18 | 29.09 | $27.37 | 218118 |
| 2024-01-17 | 29.18 | $27.64 | 282100 |
| 2024-01-16 | 29.24 | $28.24 | 219200 |
| 2024-01-12 | 29.28 | $28.81 | 205148 |
| 2024-01-11 | 29.32 | $28.77 | 322700 |
| 2024-01-10 | 29.32 | $29.16 | 314000 |
| 2024-01-09 | 29.31 | $29.27 | 203439 |
| 2024-01-08 | 29.29 | $29.58 | 247530 |
| 2024-01-05 | 29.31 | $29.02 | 206240 |
| 2024-01-04 | 29.38 | $28.95 | 272047 |
| 2024-01-03 | 29.45 | $28.83 | 254500 |
| 2024-01-02 | 29.54 | $29.41 | 248900 |
| 2023-12-29 | 29.57 | $29.22 | 277733 |
| 2023-12-28 | 29.58 | $29.58 | 330300 |
| 2023-12-27 | 29.55 | $29.54 | 260648 |
| 2023-12-26 | 29.53 | $30.06 | 340236 |
| 2023-12-22 | 29.50 | $29.80 | 426247 |
| 2023-12-21 | 29.47 | $29.60 | 311444 |
| 2023-12-20 | 29.45 | $29.45 | 616800 |
| 2023-12-19 | 29.42 | $29.48 | 412206 |
| 2023-12-18 | 29.40 | $29.11 | 427316 |
| 2023-12-15 | 29.38 | $28.84 | 1.7M |
| 2023-12-14 | 29.37 | $29.19 | 702303 |
| 2023-12-13 | 29.34 | $29.49 | 886013 |
| 2023-12-12 | 29.30 | $28.87 | 365611 |
| 2023-12-11 | 29.25 | $28.81 | 725360 |
| 2023-12-08 | 29.20 | $28.94 | 633867 |
| 2023-12-07 | 29.12 | $30.00 | 999200 |
| 2023-12-06 | 29.01 | $30.34 | 341700 |
| 2023-12-05 | 28.89 | $30.52 | 454800 |
| 2023-12-04 | 28.77 | $30.48 | 382600 |
| 2023-12-01 | 28.65 | $30.09 | 431600 |
| 2023-11-30 | 28.55 | $29.43 | 621200 |
| 2023-11-29 | 28.44 | $28.96 | 235743 |
| 2023-11-28 | 28.32 | $29.15 | 271500 |
| 2023-11-27 | 28.18 | $29.40 | 290600 |
| 2023-11-24 | 28.03 | $29.28 | 147227 |
| 2023-11-22 | 27.91 | $29.07 | 149400 |
| 2023-11-21 | 27.78 | $29.00 | 175321 |
| 2023-11-20 | 27.66 | $29.06 | 332300 |
| 2023-11-17 | 27.53 | $28.77 | 373917 |
| 2023-11-16 | 27.42 | $28.60 | 444302 |
| 2023-11-15 | 27.31 | $28.56 | 321646 |
| 2023-11-14 | 27.26 | $28.72 | 519111 |
| 2023-11-13 | 27.21 | $27.79 | 452011 |
| 2023-11-10 | 27.20 | $27.79 | 323400 |
| 2023-11-09 | 27.16 | $27.44 | 291050 |
| 2023-11-08 | 27.15 | $27.82 | 322935 |
| 2023-11-07 | 27.15 | $27.77 | 238700 |
| 2023-11-06 | 27.14 | $28.15 | 338128 |
| 2023-11-03 | 27.13 | $28.21 | 367733 |
| 2023-11-02 | 27.09 | $27.98 | 262109 |
| 2023-11-01 | 27.05 | $27.31 | 362539 |
| 2023-10-31 | 27.05 | $26.62 | 442635 |
| 2023-10-30 | 27.07 | $26.28 | 299400 |
| 2023-10-27 | 27.11 | $26.29 | 237603 |
| 2023-10-26 | 27.18 | $26.94 | 511900 |
| 2023-10-25 | 27.21 | $26.49 | 242206 |
| 2023-10-24 | 27.26 | $26.55 | 172624 |
| 2023-10-23 | 27.33 | $26.46 | 316850 |
| 2023-10-20 | 27.44 | $26.56 | 505319 |
| 2023-10-19 | 27.54 | $26.49 | 519459 |
| 2023-10-18 | 27.67 | $27.49 | 205322 |
| 2023-10-17 | 27.77 | $27.79 | 351900 |
| 2023-10-16 | 27.87 | $27.55 | 401438 |
| 2023-10-13 | 27.98 | $27.04 | 260406 |
| 2023-10-12 | 28.11 | $27.21 | 301534 |
| 2023-10-11 | 28.27 | $27.74 | 291624 |
| 2023-10-10 | 28.38 | $27.68 | 170400 |
| 2023-10-09 | 28.49 | $27.84 | 203300 |
| 2023-10-06 | 28.61 | $27.39 | 298500 |
| 2023-10-05 | 28.74 | $27.35 | 243700 |
| 2023-10-04 | 28.88 | $27.32 | 239700 |
| 2023-10-03 | 29.02 | $26.90 | 424350 |
| 2023-10-02 | 29.18 | $27.05 | 533000 |
| 2023-09-29 | 29.34 | $27.73 | 428984 |
| 2023-09-28 | 29.45 | $27.63 | 515409 |
| 2023-09-27 | 29.58 | $27.35 | 241600 |
| 2023-09-26 | 29.71 | $27.94 | 259960 |
| 2023-09-25 | 29.82 | $28.67 | 229800 |
| 2023-09-22 | 29.89 | $28.73 | 413400 |
| 2023-09-21 | 29.96 | $28.93 | 216700 |
| 2023-09-20 | 30.05 | $29.60 | 367441 |
| 2023-09-19 | 30.07 | $29.73 | 157100 |
| 2023-09-18 | 30.08 | $29.76 | 294426 |
| 2023-09-15 | 30.11 | $29.67 | 886800 |
| 2023-09-14 | 30.13 | $30.38 | 316012 |
| 2023-09-13 | 30.13 | $29.95 | 313107 |
| 2023-09-12 | 30.17 | $29.89 | 171000 |
| 2023-09-11 | 30.22 | $30.16 | 240300 |
| 2023-09-08 | 30.27 | $30.03 | 219400 |
| 2023-09-07 | 30.32 | $30.25 | 198400 |
| 2023-09-06 | 30.37 | $30.12 | 137600 |
| 2023-09-05 | 30.44 | $30.06 | 216500 |
| 2023-09-01 | 30.52 | $30.18 | 166925 |
| 2023-08-31 | 30.58 | $30.02 | 442900 |
| 2023-08-30 | 30.64 | $30.16 | 145731 |
| 2023-08-29 | 30.73 | $29.99 | 145600 |
| 2023-08-28 | 30.84 | $30.04 | 256700 |
| 2023-08-25 | 30.96 | $30.19 | 208877 |
| 2023-08-24 | 31.06 | $30.12 | 357300 |
| 2023-08-23 | 31.19 | $30.61 | 268102 |
| 2023-08-22 | 31.36 | $30.15 | 206600 |
| 2023-08-21 | 31.56 | $29.92 | 246700 |
| 2023-08-18 | 31.76 | $30.23 | 496540 |
| 2023-08-17 | 31.92 | $30.11 | 415800 |
| 2023-08-16 | 32.10 | $30.50 | 144800 |
| 2023-08-15 | 32.23 | $30.62 | 153100 |
| 2023-08-14 | 32.35 | $30.99 | 368708 |
| 2023-08-11 | 32.45 | $31.16 | 437945 |
| 2023-08-10 | 32.54 | $30.93 | 416010 |
| 2023-08-09 | 32.65 | $31.30 | 340800 |
| 2023-08-08 | 32.77 | $31.49 | 172342 |
| 2023-08-07 | 32.85 | $31.70 | 238538 |
| 2023-08-04 | 32.89 | $31.33 | 369000 |
| 2023-08-03 | 32.95 | $31.22 | 359200 |
| 2023-08-02 | 33.05 | $32.04 | 299100 |
| 2023-08-01 | 33.14 | $32.18 | 240859 |
| 2023-07-31 | 33.23 | $32.32 | 644362 |
| 2023-07-28 | 33.31 | $32.18 | 233100 |
| 2023-07-27 | 33.41 | $32.72 | 331933 |
| 2023-07-26 | 33.46 | $34.16 | 198200 |
| 2023-07-25 | 33.43 | $34.03 | 218500 |
| 2023-07-24 | 33.39 | $33.90 | 235911 |
| 2023-07-21 | 33.35 | $33.58 | 236753 |
| 2023-07-20 | 33.32 | $33.67 | 282040 |
| 2023-07-19 | 33.32 | $33.09 | 201700 |
| 2023-07-18 | 33.39 | $33.00 | 219723 |
| 2023-07-17 | 33.49 | $32.98 | 237636 |
| 2023-07-14 | 33.59 | $33.03 | 247200 |
| 2023-07-13 | 33.69 | $33.10 | 243333 |
| 2023-07-12 | 33.79 | $33.61 | 289520 |
| 2023-07-11 | 33.84 | $33.23 | 311635 |
| 2023-07-10 | 33.92 | $32.44 | 368223 |
| 2023-07-07 | 34.06 | $32.59 | 374414 |
| 2023-07-06 | 34.21 | $33.11 | 345230 |
| 2023-07-05 | 34.28 | $33.79 | 301315 |
| 2023-07-03 | 34.30 | $34.09 | 175539 |
| 2023-06-30 | 34.32 | $33.82 | 784424 |
| 2023-06-29 | 34.32 | $34.23 | 221800 |
| 2023-06-28 | 34.32 | $33.69 | 275400 |
| 2023-06-27 | 34.32 | $33.52 | 408933 |
| 2023-06-26 | 34.33 | $33.38 | 299212 |
| 2023-06-23 | 34.32 | $33.00 | 969013 |
| 2023-06-22 | 34.33 | $33.12 | 284000 |
| 2023-06-21 | 34.38 | $33.48 | 440820 |
| 2023-06-20 | 34.42 | $34.52 | 488106 |
| 2023-06-16 | 34.39 | $34.99 | 1.1M |
| 2023-06-15 | 34.35 | $35.14 | 390600 |
| 2023-06-14 | 34.31 | $35.02 | 446300 |
| 2023-06-13 | 34.24 | $34.99 | 510800 |
| 2023-06-12 | 34.18 | $34.61 | 191306 |
| 2023-06-09 | 34.13 | $34.90 | 149200 |
| 2023-06-08 | 34.06 | $35.22 | 367544 |
| 2023-06-07 | 34.02 | $35.52 | 290242 |
| 2023-06-06 | 33.94 | $34.54 | 207133 |
| 2023-06-05 | 33.93 | $34.20 | 218581 |
| 2023-06-02 | 33.94 | $34.47 | 210700 |
| 2023-06-01 | 33.91 | $33.77 | 229901 |
| 2023-05-31 | 33.90 | $34.27 | 796402 |
| 2023-05-30 | 33.83 | $33.81 | 176900 |
| 2023-05-26 | 33.79 | $33.64 | 197900 |
| 2023-05-25 | 33.78 | $33.12 | 212107 |
| 2023-05-24 | 33.79 | $33.36 | 249507 |
| 2023-05-23 | 33.76 | $34.09 | 188700 |
| 2023-05-22 | 33.72 | $34.19 | 256400 |
| 2023-05-19 | 33.68 | $33.98 | 282100 |
| 2023-05-18 | 33.67 | $34.15 | 209331 |
| 2023-05-17 | 33.66 | $34.32 | 360302 |
| 2023-05-16 | 33.61 | $33.70 | 586600 |
| 2023-05-15 | 33.58 | $33.64 | 157600 |
| 2023-05-12 | 33.59 | $33.63 | 237700 |
| 2023-05-11 | 33.59 | $33.66 | 300920 |
| 2023-05-10 | 33.62 | $34.38 | 190932 |
| 2023-05-09 | 33.63 | $33.91 | 212700 |
| 2023-05-08 | 33.65 | $34.26 | 210800 |
| 2023-05-05 | 33.66 | $34.50 | 293100 |
| 2023-05-04 | 33.67 | $33.82 | 215647 |
| 2023-05-03 | 33.70 | $33.54 | 276513 |
| 2023-05-02 | 33.76 | $32.90 | 296911 |
| 2023-05-01 | 33.89 | $33.08 | 259522 |
| 2023-04-28 | 34.03 | $33.33 | 251300 |
| 2023-04-27 | 34.15 | $33.40 | 295011 |
| 2023-04-26 | 34.26 | $32.81 | 196441 |
| 2023-04-25 | 34.38 | $33.23 | 213234 |
| 2023-04-24 | 34.46 | $33.28 | 229500 |
| 2023-04-21 | 34.55 | $33.80 | 162200 |
| 2023-04-20 | 34.55 | $33.95 | 302329 |
| 2023-04-19 | 34.54 | $33.44 | 277417 |
| 2023-04-18 | 34.63 | $33.10 | 188900 |
| 2023-04-17 | 34.74 | $33.75 | 377249 |
| 2023-04-14 | 34.79 | $33.63 | 244500 |
| 2023-04-13 | 34.88 | $34.30 | 216139 |
| 2023-04-12 | 34.95 | $34.48 | 226100 |
| 2023-04-11 | 35.04 | $34.39 | 324900 |
| 2023-04-10 | 35.08 | $34.54 | 279900 |
| 2023-04-06 | 35.08 | $34.61 | 259014 |
| 2023-04-05 | 35.13 | $34.49 | 272650 |
| 2023-04-04 | 35.17 | $34.72 | 520744 |
| 2023-04-03 | 35.19 | $35.40 | 393500 |
| 2023-03-31 | 35.17 | $36.03 | 448600 |
| 2023-03-30 | 35.11 | $35.69 | 288921 |
| 2023-03-29 | 35.02 | $35.58 | 308042 |
| 2023-03-28 | 34.95 | $35.20 | 180109 |
| 2023-03-27 | 34.90 | $34.85 | 258308 |
| 2023-03-24 | 34.88 | $35.00 | 355500 |
| 2023-03-23 | 34.85 | $33.87 | 355405 |
| 2023-03-22 | 34.90 | $33.64 | 308000 |
| 2023-03-21 | 34.92 | $35.32 | 293113 |
| 2023-03-20 | 34.86 | $35.35 | 359743 |
| 2023-03-17 | 34.83 | $34.72 | 922113 |
| 2023-03-16 | 34.83 | $35.34 | 413519 |
| 2023-03-15 | 34.80 | $35.76 | 395300 |
| 2023-03-14 | 34.73 | $36.39 | 527600 |
| 2023-03-13 | 34.66 | $35.14 | 655713 |
| 2023-03-10 | 34.66 | $34.53 | 595900 |
| 2023-03-09 | 34.67 | $35.48 | 306549 |
| 2023-03-08 | 34.67 | $35.41 | 244100 |
| 2023-03-07 | 34.69 | $35.17 | 377172 |
| 2023-03-06 | 34.72 | $34.90 | 618009 |
| 2023-03-03 | 34.75 | $34.93 | 704300 |
| 2023-03-02 | 34.80 | $33.91 | 630511 |
| 2023-03-01 | 34.89 | $34.00 | 1.5M |
| 2023-02-28 | 35.01 | $34.33 | 475000 |
| 2023-02-27 | 35.08 | $34.48 | 298221 |
| 2023-02-24 | 35.16 | $34.39 | 225009 |
| 2023-02-23 | 35.23 | $34.78 | 244800 |
| 2023-02-22 | 35.28 | $34.01 | 243312 |
| 2023-02-21 | 35.37 | $34.25 | 160600 |
| 2023-02-17 | 35.42 | $34.69 | 148400 |
| 2023-02-16 | 35.46 | $34.77 | 137104 |
| 2023-02-15 | 35.47 | $34.67 | 188666 |
| 2023-02-14 | 35.46 | $34.38 | 187024 |
| 2023-02-13 | 35.50 | $35.04 | 110400 |
| 2023-02-10 | 35.49 | $35.01 | 134600 |
| 2023-02-09 | 35.51 | $34.89 | 218900 |
| 2023-02-08 | 35.54 | $35.46 | 215500 |
| 2023-02-07 | 35.48 | $35.73 | 335607 |
| 2023-02-06 | 35.41 | $35.79 | 209500 |
| 2023-02-03 | 35.33 | $35.57 | 483228 |
| 2023-02-02 | 35.28 | $35.80 | 339043 |
| 2023-02-01 | 35.19 | $35.66 | 372900 |
| 2023-01-31 | 35.10 | $36.43 | 1.0M |
| 2023-01-30 | 34.97 | $35.78 | 214120 |
| 2023-01-27 | 34.89 | $36.09 | 166900 |
| 2023-01-26 | 34.77 | $35.89 | 173000 |
| 2023-01-25 | 34.76 | $35.72 | 266200 |
| 2023-01-24 | 34.72 | $35.68 | 116700 |
| 2023-01-23 | 34.66 | $35.36 | 188400 |
| 2023-01-20 | 34.63 | $35.49 | 277500 |
| 2023-01-19 | 34.58 | $34.93 | 262836 |
| 2023-01-18 | 34.55 | $34.59 | 139500 |
| 2023-01-17 | 34.54 | $35.10 | 215628 |
| 2023-01-13 | 34.51 | $34.85 | 257518 |
| 2023-01-12 | 34.48 | $35.30 | 575327 |
| 2023-01-11 | 34.41 | $35.48 | 281500 |
| 2023-01-10 | 34.31 | $34.44 | 216000 |
| 2023-01-09 | 34.25 | $34.26 | 247538 |
| 2023-01-06 | 34.20 | $34.25 | 330900 |
| 2023-01-05 | 34.17 | $34.43 | 267322 |
| 2023-01-04 | 34.11 | $34.13 | 474800 |
| 2023-01-03 | 34.06 | $33.81 | 241546 |
| 2022-12-30 | 34.03 | $33.85 | 262739 |
| 2022-12-29 | 34.00 | $34.16 | 223100 |
| 2022-12-28 | 33.94 | $33.75 | 345338 |
| 2022-12-27 | 33.89 | $35.56 | 476846 |
| 2022-12-23 | 33.74 | $34.96 | 259100 |
| 2022-12-22 | 33.66 | $34.48 | 444200 |
| 2022-12-21 | 33.59 | $34.69 | 588300 |
| 2022-12-20 | 33.51 | $34.49 | 415131 |
| 2022-12-19 | 33.43 | $34.49 | 463547 |
| 2022-12-16 | 33.32 | $34.33 | 1.2M |
| 2022-12-15 | 33.20 | $34.39 | 282433 |
| 2022-12-14 | 33.06 | $34.25 | 369024 |
| 2022-12-13 | 32.94 | $33.94 | 530502 |
| 2022-12-12 | 32.85 | $33.44 | 294500 |
| 2022-12-09 | 32.81 | $33.26 | 186626 |
| 2022-12-08 | 32.80 | $33.39 | 156900 |
| 2022-12-07 | 32.72 | $33.51 | 266300 |
| 2022-12-06 | 32.64 | $33.37 | 324500 |
| 2022-12-05 | 32.56 | $33.05 | 265600 |
| 2022-12-02 | 32.50 | $33.31 | 214500 |
| 2022-12-01 | 32.42 | $33.16 | 329127 |
| 2022-11-30 | 32.33 | $33.02 | 437318 |
| 2022-11-29 | 32.27 | $32.66 | 301900 |
| 2022-11-28 | 32.21 | $32.70 | 478934 |
| 2022-11-25 | 32.15 | $33.26 | 67500 |
| 2022-11-23 | 32.03 | $33.06 | 159100 |
| 2022-11-22 | 31.89 | $33.09 | 425242 |
| 2022-11-21 | 31.73 | $32.89 | 239200 |
| 2022-11-18 | 31.54 | $32.25 | 444241 |
| 2022-11-17 | 31.36 | $31.94 | 270000 |
| 2022-11-16 | 31.16 | $31.66 | 199726 |
| 2022-11-15 | 30.97 | $31.74 | 532500 |
| 2022-11-14 | 30.80 | $32.15 | 297347 |
| 2022-11-11 | 30.59 | $32.76 | 296851 |
| 2022-11-10 | 30.30 | $33.02 | 372300 |
| 2022-11-09 | 30.03 | $31.82 | 267000 |
| 2022-11-08 | 29.79 | $31.95 | 605500 |
| 2022-11-07 | 29.56 | $31.79 | 182709 |
| 2022-11-04 | 29.29 | $31.86 | 241101 |
| 2022-11-03 | 29.03 | $31.53 | 297710 |
| 2022-11-02 | 28.80 | $31.47 | 373103 |
| 2022-11-01 | 28.58 | $31.75 | 1.4M |
| 2022-10-31 | 28.38 | $31.49 | 927200 |
| 2022-10-28 | 28.16 | $31.49 | 256528 |
| 2022-10-27 | 27.93 | $30.87 | 325000 |
| 2022-10-26 | 27.68 | $30.25 | 305100 |
| 2022-10-25 | 27.53 | $29.93 | 220524 |
| 2022-10-24 | 27.37 | $29.05 | 199731 |
| 2022-10-21 | 27.26 | $28.62 | 232300 |
| 2022-10-20 | 27.21 | $27.92 | 170424 |
| 2022-10-19 | 27.23 | $28.02 | 185100 |
| 2022-10-18 | 27.28 | $28.28 | 203000 |
| 2022-10-17 | 27.33 | $27.84 | 192437 |
| 2022-10-14 | 27.43 | $27.09 | 247536 |
| 2022-10-13 | 27.58 | $27.49 | 169027 |
| 2022-10-12 | 27.70 | $27.16 | 156700 |
| 2022-10-11 | 27.81 | $27.22 | 182000 |
| 2022-10-10 | 27.93 | $26.44 | 123900 |
| 2022-10-07 | 28.13 | $26.61 | 235703 |
| 2022-10-06 | 28.31 | $26.92 | 159400 |
| 2022-10-05 | 28.46 | $27.24 | 147800 |
| 2022-10-04 | 28.61 | $27.74 | 241124 |
| 2022-10-03 | 28.75 | $26.96 | 226725 |
| 2022-09-30 | 28.89 | $26.89 | 321900 |
| 2022-09-29 | 29.05 | $25.86 | 307820 |
| 2022-09-28 | 29.26 | $27.33 | 363900 |
| 2022-09-27 | 29.42 | $26.62 | 247812 |
| 2022-09-26 | 29.61 | $26.87 | 368900 |
| 2022-09-23 | 29.78 | $27.72 | 279233 |
| 2022-09-22 | 29.92 | $28.37 | 209160 |
| 2022-09-21 | 30.02 | $28.90 | 242300 |
| 2022-09-20 | 30.07 | $29.40 | 234100 |
| 2022-09-19 | 30.10 | $29.82 | 284101 |
| 2022-09-16 | 30.10 | $30.02 | 775300 |
| 2022-09-15 | 30.09 | $29.87 | 203400 |
| 2022-09-14 | 30.11 | $29.36 | 180700 |
| 2022-09-13 | 30.15 | $29.60 | 227330 |
| 2022-09-12 | 30.19 | $30.42 | 180200 |
| 2022-09-09 | 30.19 | $30.23 | 200612 |
| 2022-09-08 | 30.16 | $29.99 | 264800 |
| 2022-09-07 | 30.14 | $30.18 | 238339 |
| 2022-09-06 | 30.09 | $30.50 | 266609 |
| 2022-09-02 | 30.02 | $29.90 | 139314 |
| 2022-09-01 | 29.96 | $30.06 | 227900 |
| 2022-08-31 | 29.88 | $30.08 | 275000 |
| 2022-08-30 | 29.83 | $30.45 | 309840 |
| 2022-08-29 | 29.77 | $30.50 | 204500 |
| 2022-08-26 | 29.72 | $30.32 | 290317 |
| 2022-08-25 | 29.67 | $30.50 | 169400 |
| 2022-08-24 | 29.58 | $30.24 | 196313 |
| 2022-08-23 | 29.45 | $30.00 | 420900 |
| 2022-08-22 | 29.34 | $29.90 | 143600 |
| 2022-08-19 | 29.23 | $29.82 | 186429 |
| 2022-08-18 | 29.11 | $29.95 | 86500 |
| 2022-08-17 | 28.98 | $30.12 | 144400 |
| 2022-08-16 | 28.84 | $30.33 | 123828 |
| 2022-08-15 | 28.68 | $30.37 | 123902 |
| 2022-08-12 | 28.51 | $30.30 | 148626 |
| 2022-08-11 | 28.35 | $29.74 | 118000 |
| 2022-08-10 | 28.19 | $29.45 | 217400 |
| 2022-08-09 | 28.04 | $29.36 | 305206 |
| 2022-08-08 | 27.91 | $29.01 | 129540 |
| 2022-08-05 | 27.80 | $28.61 | 150800 |
| 2022-08-04 | 27.72 | $28.60 | 230251 |
| 2022-08-03 | 27.63 | $28.96 | 160700 |
| 2022-08-02 | 27.54 | $29.28 | 218630 |
| 2022-08-01 | 27.44 | $29.45 | 203100 |
| 2022-07-29 | 27.32 | $29.34 | 288449 |
| 2022-07-28 | 27.18 | $28.75 | 228000 |
| 2022-07-27 | 27.07 | $27.71 | 129036 |
| 2022-07-26 | 27.02 | $27.72 | 208426 |
| 2022-07-25 | 26.97 | $27.73 | 277737 |
| 2022-07-22 | 26.91 | $27.47 | 141300 |
| 2022-07-21 | 26.85 | $27.28 | 98000 |
| 2022-07-20 | 26.78 | $27.27 | 160500 |
| 2022-07-19 | 26.71 | $27.18 | 166427 |
| 2022-07-18 | 26.62 | $26.95 | 132000 |
| 2022-07-15 | 26.53 | $27.09 | 152131 |
| 2022-07-14 | 26.46 | $26.53 | 81400 |
| 2022-07-13 | 26.39 | $26.51 | 100103 |
| 2022-07-12 | 26.34 | $26.73 | 149711 |
| 2022-07-11 | 26.36 | $26.87 | 140711 |
| 2022-07-08 | 26.37 | $26.88 | 164600 |
| 2022-07-07 | 26.41 | $26.94 | 127300 |
| 2022-07-06 | 26.46 | $27.15 | 148320 |
| 2022-07-05 | 26.47 | $27.15 | 197312 |
| 2022-07-01 | 26.48 | $27.14 | 145800 |
| 2022-06-30 | 26.51 | $26.50 | 187236 |
| 2022-06-29 | 26.58 | $26.59 | 107500 |
| 2022-06-28 | 26.64 | $26.72 | 101400 |
| 2022-06-27 | 26.70 | $26.77 | 111204 |
| 2022-06-24 | 26.74 | $26.46 | 325100 |
| 2022-06-23 | 26.81 | $26.34 | 233000 |
| 2022-06-22 | 26.87 | $25.80 | 237900 |
| 2022-06-21 | 26.93 | $25.83 | 230340 |
| 2022-06-17 | 26.96 | $25.48 | 539600 |
| 2022-06-16 | 27.01 | $25.09 | 280000 |
| 2022-06-15 | 27.11 | $25.75 | 187800 |
| 2022-06-14 | 27.20 | $25.15 | 202505 |
| 2022-06-13 | 27.28 | $25.53 | 233600 |
| 2022-06-10 | 27.33 | $27.07 | 132800 |
| 2022-06-09 | 27.27 | $27.08 | 132727 |
| 2022-06-08 | 27.18 | $27.70 | 272010 |
| 2022-06-07 | 27.04 | $27.80 | 116916 |
| 2022-06-06 | 26.93 | $27.44 | 140600 |
| 2022-06-03 | 26.87 | $27.33 | 95900 |
| 2022-06-02 | 26.83 | $27.74 | 167000 |
| 2022-06-01 | 26.79 | $27.84 | 214012 |
| 2022-05-31 | 26.73 | $27.94 | 242800 |
| 2022-05-27 | 26.64 | $27.94 | 113400 |
| 2022-05-26 | 26.59 | $27.51 | 287929 |
| 2022-05-25 | 26.62 | $27.93 | 216200 |
| 2022-05-24 | 26.58 | $27.52 | 221600 |
| 2022-05-23 | 26.59 | $26.86 | 154903 |
| 2022-05-20 | 26.65 | $26.57 | 190600 |
| 2022-05-19 | 26.74 | $26.38 | 162400 |
| 2022-05-18 | 26.86 | $27.02 | 273400 |
| 2022-05-17 | 26.96 | $27.59 | 170946 |
| 2022-05-16 | 27.02 | $26.83 | 213600 |
| 2022-05-13 | 27.10 | $26.47 | 351500 |
| 2022-05-12 | 27.20 | $25.99 | 335930 |
| 2022-05-11 | 27.33 | $25.10 | 210228 |
| 2022-05-10 | 27.50 | $24.91 | 305600 |
| 2022-05-09 | 27.67 | $25.67 | 210400 |
| 2022-05-06 | 27.81 | $26.28 | 343011 |
| 2022-05-05 | 27.93 | $26.44 | 263014 |
| 2022-05-04 | 28.05 | $27.04 | 178900 |
| 2022-05-03 | 28.14 | $26.67 | 196507 |
| 2022-05-02 | 28.25 | $26.16 | 230928 |
| 2022-04-29 | 28.40 | $26.91 | 271800 |
| 2022-04-28 | 28.49 | $28.00 | 198700 |
| 2022-04-27 | 28.52 | $27.16 | 355600 |
| 2022-04-26 | 28.61 | $27.69 | 254902 |
| 2022-04-25 | 28.63 | $28.19 | 258400 |
| 2022-04-22 | 28.62 | $28.37 | 269922 |
| 2022-04-21 | 28.59 | $28.75 | 251000 |
| 2022-04-20 | 28.53 | $29.00 | 401341 |
| 2022-04-19 | 28.50 | $28.67 | 232831 |
| 2022-04-18 | 28.46 | $28.47 | 167425 |
| 2022-04-14 | 28.46 | $28.58 | 146200 |
| 2022-04-13 | 28.43 | $28.62 | 145500 |
| 2022-04-12 | 28.39 | $28.48 | 312802 |
| 2022-04-11 | 28.37 | $28.33 | 303100 |
| 2022-04-08 | 28.34 | $28.45 | 247000 |
| 2022-04-07 | 28.31 | $28.56 | 278900 |
| 2022-04-06 | 28.28 | $28.92 | 285400 |
| 2022-04-05 | 28.22 | $28.73 | 260100 |
| 2022-04-04 | 28.14 | $28.94 | 276500 |
| 2022-04-01 | 28.05 | $29.23 | 298300 |
| 2022-03-31 | 27.98 | $28.62 | 358931 |
| 2022-03-30 | 27.96 | $28.59 | 131416 |
| 2022-03-29 | 27.91 | $28.95 | 298400 |
| 2022-03-28 | 27.83 | $28.15 | 282700 |
| 2022-03-25 | 27.80 | $28.03 | 111800 |
| 2022-03-24 | 27.80 | $27.74 | 139709 |
| 2022-03-23 | 27.79 | $27.49 | 253611 |
| 2022-03-22 | 27.78 | $28.43 | 219705 |
| 2022-03-21 | 27.75 | $27.93 | 213805 |
| 2022-03-18 | 27.75 | $28.34 | 645100 |
| 2022-03-17 | 27.74 | $28.13 | 173500 |
| 2022-03-16 | 27.74 | $27.82 | 316500 |
| 2022-03-15 | 27.75 | $27.94 | 157000 |
| 2022-03-14 | 27.75 | $27.72 | 191601 |
| 2022-03-11 | 27.77 | $27.97 | 150700 |
| 2022-03-10 | 27.77 | $28.00 | 219200 |
| 2022-03-09 | 27.80 | $27.55 | 413200 |
| 2022-03-08 | 27.86 | $27.20 | 438200 |
| 2022-03-07 | 27.91 | $27.13 | 232647 |
| 2022-03-04 | 27.97 | $27.85 | 618734 |
| 2022-03-03 | 28.03 | $28.14 | 221000 |
| 2022-03-02 | 28.10 | $27.72 | 307520 |
| 2022-03-01 | 28.18 | $27.38 | 298619 |
| 2022-02-28 | 28.30 | $27.55 | 658210 |
| 2022-02-25 | 28.39 | $27.87 | 271403 |
| 2022-02-24 | 28.43 | $27.61 | 421826 |
| 2022-02-23 | 28.49 | $27.35 | 419041 |
| 2022-02-22 | 28.59 | $27.78 | 161919 |
| 2022-02-18 | 28.66 | $28.00 | 265900 |
| 2022-02-17 | 28.71 | $28.15 | 260228 |
| 2022-02-16 | 28.77 | $28.00 | 268000 |
| 2022-02-15 | 28.89 | $28.02 | 389414 |
| 2022-02-14 | 29.05 | $27.95 | 349300 |
| 2022-02-11 | 29.23 | $28.21 | 348400 |
| 2022-02-10 | 29.40 | $27.93 | 529415 |
| 2022-02-09 | 29.57 | $28.68 | 473940 |
| 2022-02-08 | 29.70 | $28.58 | 452106 |
| 2022-02-07 | 29.85 | $28.24 | 189134 |
| 2022-02-04 | 30.01 | $28.47 | 425449 |
| 2022-02-03 | 30.15 | $28.88 | 464400 |
| 2022-02-02 | 30.28 | $29.72 | 300800 |
| 2022-02-01 | 30.38 | $29.30 | 226213 |
| 2022-01-31 | 30.51 | $29.67 | 351004 |
| 2022-01-28 | 30.63 | $29.34 | 317600 |
| 2022-01-27 | 30.77 | $28.70 | 164800 |
| 2022-01-26 | 30.92 | $28.89 | 377400 |
| 2022-01-25 | 31.06 | $29.29 | 235003 |
| 2022-01-24 | 31.16 | $29.14 | 312200 |
| 2022-01-21 | 31.26 | $29.01 | 279613 |
| 2022-01-20 | 31.37 | $29.36 | 248626 |
| 2022-01-19 | 31.47 | $30.35 | 192600 |
| 2022-01-18 | 31.50 | $31.30 | 274402 |
| 2022-01-14 | 31.49 | $31.58 | 232734 |
| 2022-01-13 | 31.49 | $31.56 | 151100 |
| 2022-01-12 | 31.48 | $31.26 | 284720 |
| 2022-01-11 | 31.48 | $31.38 | 269000 |
| 2022-01-10 | 31.51 | $31.51 | 229118 |
| 2022-01-07 | 31.51 | $31.40 | 131538 |
| 2022-01-06 | 31.53 | $31.38 | 162100 |
| 2022-01-05 | 31.57 | $31.37 | 215700 |
| 2022-01-04 | 31.60 | $31.83 | 162500 |
| 2022-01-03 | 31.60 | $31.91 | 232800 |
| 2021-12-31 | 31.56 | $32.09 | 220800 |
| 2021-12-30 | 31.51 | $32.15 | 500140 |
| 2021-12-29 | 31.41 | $31.72 | 164700 |
| 2021-12-28 | 31.35 | $31.52 | 272200 |
| 2021-12-27 | 31.32 | $31.33 | 228700 |
| 2021-12-23 | 31.31 | $31.15 | 129708 |
| 2021-12-22 | 31.38 | $31.18 | 245740 |
| 2021-12-21 | 31.42 | $31.52 | 205700 |
| 2021-12-20 | 31.44 | $30.94 | 224239 |
| 2021-12-17 | 31.48 | $31.03 | 1.0M |
| 2021-12-16 | 31.51 | $31.51 | 321800 |
| 2021-12-15 | 31.53 | $31.33 | 566600 |
| 2021-12-14 | 31.56 | $31.43 | 449527 |
| 2021-12-13 | 31.59 | $31.82 | 234700 |
| 2021-12-10 | 31.62 | $31.64 | 129700 |
| 2021-12-09 | 31.67 | $31.69 | 120229 |
| 2021-12-08 | 31.72 | $32.20 | 172602 |
| 2021-12-07 | 31.74 | $31.91 | 169100 |
| 2021-12-06 | 31.79 | $31.94 | 259400 |
| 2021-12-03 | 31.84 | $31.12 | 588800 |
| 2021-12-02 | 31.92 | $31.06 | 221600 |
| 2021-12-01 | 32.00 | $30.16 | 222609 |
| 2021-11-30 | 32.13 | $30.53 | 226448 |
| 2021-11-29 | 32.25 | $30.88 | 235402 |
| 2021-11-26 | 32.31 | $31.23 | 153400 |
| 2021-11-24 | 32.39 | $32.38 | 256811 |
| 2021-11-23 | 32.38 | $32.12 | 179400 |
| 2021-11-22 | 32.37 | $31.95 | 200317 |
| 2021-11-19 | 32.38 | $31.63 | 297400 |
| 2021-11-18 | 32.39 | $31.67 | 142483 |
| 2021-11-17 | 32.41 | $31.84 | 163400 |
| 2021-11-16 | 32.42 | $31.92 | 218300 |
| 2021-11-15 | 32.39 | $32.19 | 150700 |
| 2021-11-12 | 32.34 | $32.29 | 92600 |
| 2021-11-11 | 32.31 | $32.68 | 498200 |
| 2021-11-10 | 32.26 | $32.63 | 128200 |
| 2021-11-09 | 32.18 | $32.73 | 135100 |
| 2021-11-08 | 32.08 | $32.83 | 231900 |
| 2021-11-05 | 31.96 | $33.02 | 159600 |
| 2021-11-04 | 31.83 | $32.67 | 118507 |
| 2021-11-03 | 31.72 | $32.73 | 143500 |
| 2021-11-02 | 31.61 | $32.72 | 79112 |
| 2021-11-01 | 31.46 | $32.84 | 168804 |
| 2021-10-29 | 31.33 | $32.12 | 209215 |
| 2021-10-28 | 31.22 | $32.92 | 178406 |
| 2021-10-27 | 31.04 | $32.05 | 131900 |
| 2021-10-26 | 30.93 | $32.03 | 113900 |
| 2021-10-25 | 30.80 | $32.08 | 124200 |
| 2021-10-22 | 30.66 | $31.88 | 80700 |
| 2021-10-21 | 30.53 | $32.10 | 150342 |
| 2021-10-20 | 30.40 | $32.01 | 121917 |
| 2021-10-19 | 30.29 | $31.28 | 81009 |
| 2021-10-18 | 30.23 | $31.28 | 219044 |
| 2021-10-15 | 30.17 | $31.68 | 171827 |
| 2021-10-14 | 30.09 | $31.52 | 100800 |
| 2021-10-13 | 30.02 | $31.08 | 97700 |
| 2021-10-12 | 29.97 | $30.74 | 74711 |
| 2021-10-11 | 29.95 | $30.47 | 64738 |
| 2021-10-08 | 29.94 | $30.33 | 83328 |
| 2021-10-07 | 29.94 | $30.56 | 133800 |
| 2021-10-06 | 29.96 | $30.49 | 178312 |
| 2021-10-05 | 30.02 | $29.79 | 190312 |
| 2021-10-04 | 30.11 | $30.15 | 155100 |
| 2021-10-01 | 30.20 | $29.98 | 215700 |
| 2021-09-30 | 30.29 | $29.31 | 164323 |
| 2021-09-29 | 30.40 | $29.77 | 142206 |
| 2021-09-28 | 30.50 | $29.49 | 163449 |
| 2021-09-27 | 30.60 | $29.37 | 232541 |
| 2021-09-24 | 30.70 | $29.23 | 183933 |
| 2021-09-23 | 30.78 | $29.52 | 153316 |
| 2021-09-22 | 30.85 | $29.77 | 171239 |
| 2021-09-21 | 30.91 | $30.04 | 164000 |
| 2021-09-20 | 30.96 | $30.16 | 189227 |
| 2021-09-17 | 31.01 | $30.03 | 526145 |
| 2021-09-16 | 31.06 | $30.12 | 92916 |
| 2021-09-15 | 31.12 | $30.14 | 124300 |
| 2021-09-14 | 31.19 | $30.20 | 148236 |
| 2021-09-13 | 31.26 | $30.44 | 128144 |
| 2021-09-10 | 31.33 | $30.28 | 102900 |
| 2021-09-09 | 31.40 | $30.94 | 116410 |
| 2021-09-08 | 31.44 | $31.66 | 104731 |
| 2021-09-07 | 31.43 | $31.69 | 154821 |
| 2021-09-03 | 31.43 | $31.77 | 114300 |
| 2021-09-02 | 31.44 | $31.80 | 113400 |
| 2021-09-01 | 31.44 | $31.62 | 223500 |
| 2021-08-31 | 31.40 | $31.63 | 329500 |
| 2021-08-30 | 31.39 | $31.58 | 136811 |
| 2021-08-27 | 31.38 | $31.36 | 148601 |
| 2021-08-26 | 31.39 | $30.78 | 76100 |
| 2021-08-25 | 31.46 | $30.98 | 90103 |
| 2021-08-24 | 31.51 | $31.05 | 83712 |
| 2021-08-23 | 31.57 | $31.05 | 99600 |
| 2021-08-20 | 31.63 | $31.15 | 140701 |
| 2021-08-19 | 31.67 | $30.98 | 112118 |
| 2021-08-18 | 31.71 | $31.31 | 110018 |
| 2021-08-17 | 31.76 | $31.58 | 133200 |
| 2021-08-16 | 31.77 | $31.62 | 88300 |
| 2021-08-13 | 31.74 | $31.80 | 87200 |
| 2021-08-12 | 31.76 | $31.60 | 99345 |
| 2021-08-11 | 31.78 | $31.70 | 91800 |
| 2021-08-10 | 31.80 | $31.59 | 95620 |
| 2021-08-09 | 31.81 | $31.73 | 91944 |
| 2021-08-06 | 31.86 | $31.85 | 217405 |
| 2021-08-05 | 31.89 | $31.75 | 124024 |
| 2021-08-04 | 31.89 | $30.97 | 105844 |
| 2021-08-03 | 31.94 | $31.33 | 166038 |
| 2021-08-02 | 31.96 | $31.46 | 134422 |
| 2021-07-30 | 31.97 | $31.59 | 234400 |
| 2021-07-29 | 31.97 | $32.02 | 144800 |
| 2021-07-28 | 31.92 | $32.02 | 107500 |
| 2021-07-27 | 31.88 | $32.20 | 92300 |
| 2021-07-26 | 31.83 | $32.25 | 76400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.79
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.43
Average
30.21
Maximum
35.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.79 | $34.56 | 748859 |
| 2026-07-22 | 34.82 | $35.81 | 809948 |
| 2026-07-21 | 34.71 | $36.61 | 639251 |
| 2026-07-20 | 34.51 | $36.11 | 448532 |
| 2026-07-17 | 34.34 | $36.25 | 382300 |
| 2026-07-16 | 34.14 | $35.98 | 494951 |
| 2026-07-15 | 33.95 | $34.41 | 336200 |
| 2026-07-14 | 33.90 | $34.45 | 302901 |
| 2026-07-13 | 33.84 | $34.46 | 374600 |
| 2026-07-10 | 33.78 | $34.37 | 234605 |
| 2026-07-09 | 33.72 | $34.27 | 321400 |
| 2026-07-08 | 33.66 | $34.40 | 606500 |
| 2026-07-07 | 33.58 | $34.59 | 307418 |
| 2026-07-06 | 33.47 | $34.00 | 303200 |
| 2026-07-02 | 33.42 | $34.34 | 384124 |
| 2026-07-01 | 33.32 | $33.60 | 391400 |
| 2026-06-30 | 33.29 | $33.36 | 507921 |
| 2026-06-29 | 33.28 | $33.64 | 719729 |
| 2026-06-26 | 33.25 | $34.00 | 2.2M |
| 2026-06-25 | 33.17 | $33.90 | 684035 |
| 2026-06-24 | 33.09 | $33.86 | 526671 |
| 2026-06-23 | 33.01 | $33.70 | 462054 |
| 2026-06-22 | 32.94 | $32.83 | 535402 |
| 2026-06-18 | 32.95 | $32.68 | 758200 |
| 2026-06-17 | 32.98 | $32.58 | 534736 |
| 2026-06-16 | 33.02 | $33.29 | 913533 |
| 2026-06-15 | 32.99 | $33.07 | 649200 |
| 2026-06-12 | 32.98 | $33.39 | 402700 |
| 2026-06-11 | 32.94 | $33.20 | 374300 |
| 2026-06-10 | 32.91 | $33.58 | 394504 |
| 2026-06-09 | 32.84 | $33.19 | 374144 |
| 2026-06-08 | 32.80 | $32.79 | 308900 |
| 2026-06-05 | 32.80 | $32.98 | 340977 |
| 2026-06-04 | 32.79 | $32.22 | 463208 |
| 2026-06-03 | 32.84 | $32.11 | 368800 |
| 2026-06-02 | 32.92 | $32.60 | 473128 |
| 2026-06-01 | 32.96 | $32.20 | 414720 |
| 2026-05-29 | 33.04 | $32.53 | 509620 |
| 2026-05-28 | 33.09 | $32.81 | 363048 |
| 2026-05-27 | 33.12 | $33.12 | 353035 |
| 2026-05-26 | 33.12 | $33.42 | 280544 |
| 2026-05-22 | 33.09 | $33.23 | 347800 |
| 2026-05-21 | 33.07 | $33.43 | 440324 |
| 2026-05-20 | 33.03 | $33.60 | 723300 |
| 2026-05-19 | 32.97 | $32.66 | 286353 |
| 2026-05-18 | 33.01 | $32.94 | 264200 |
| 2026-05-15 | 33.01 | $32.67 | 350800 |
| 2026-05-14 | 33.05 | $32.68 | 333705 |
| 2026-05-13 | 33.09 | $32.50 | 313000 |
| 2026-05-12 | 33.15 | $32.98 | 502900 |
| 2026-05-11 | 33.17 | $33.00 | 457800 |
| 2026-05-08 | 33.19 | $33.02 | 250465 |
| 2026-05-07 | 33.20 | $33.01 | 459000 |
| 2026-05-06 | 33.22 | $33.08 | 404500 |
| 2026-05-05 | 33.24 | $32.97 | 454215 |
| 2026-05-04 | 33.27 | $32.99 | 441424 |
| 2026-05-01 | 33.30 | $33.11 | 412992 |
| 2026-04-30 | 33.31 | $33.12 | 419158 |
| 2026-04-29 | 33.34 | $32.80 | 411400 |
| 2026-04-28 | 33.39 | $33.14 | 419200 |
| 2026-04-27 | 33.42 | $33.30 | 508800 |
| 2026-04-24 | 33.43 | $33.45 | 436720 |
| 2026-04-23 | 33.43 | $33.76 | 472206 |
| 2026-04-22 | 33.39 | $33.21 | 577400 |
| 2026-04-21 | 33.41 | $34.04 | 284535 |
| 2026-04-20 | 33.35 | $34.13 | 402600 |
| 2026-04-17 | 33.26 | $34.61 | 447608 |
| 2026-04-16 | 33.12 | $34.05 | 338800 |
| 2026-04-15 | 33.03 | $34.01 | 410900 |
| 2026-04-14 | 32.92 | $33.70 | 271852 |
| 2026-04-13 | 32.84 | $33.53 | 401300 |
| 2026-04-10 | 32.77 | $33.86 | 272250 |
| 2026-04-09 | 32.65 | $33.88 | 337519 |
| 2026-04-08 | 32.52 | $33.15 | 630842 |
| 2026-04-07 | 32.46 | $32.99 | 470336 |
| 2026-04-06 | 32.40 | $32.57 | 486520 |
| 2026-04-02 | 32.38 | $32.49 | 318826 |
| 2026-04-01 | 32.37 | $32.09 | 471739 |
| 2026-03-31 | 32.40 | $31.80 | 482207 |
| 2026-03-30 | 32.47 | $31.83 | 450748 |
| 2026-03-27 | 32.53 | $31.75 | 304800 |
| 2026-03-26 | 32.61 | $31.91 | 341636 |
| 2026-03-25 | 32.69 | $32.18 | 414133 |
| 2026-03-24 | 32.74 | $32.31 | 499100 |
| 2026-03-23 | 32.79 | $32.18 | 489800 |
| 2026-03-20 | 32.85 | $32.08 | 1.2M |
| 2026-03-19 | 32.93 | $33.23 | 451000 |
| 2026-03-18 | 32.90 | $33.42 | 497800 |
| 2026-03-17 | 32.85 | $33.82 | 514500 |
| 2026-03-16 | 32.74 | $33.70 | 424483 |
| 2026-03-13 | 32.64 | $33.18 | 282300 |
| 2026-03-12 | 32.59 | $33.03 | 555300 |
| 2026-03-11 | 32.54 | $33.18 | 452200 |
| 2026-03-10 | 32.47 | $33.25 | 361000 |
| 2026-03-09 | 32.39 | $33.36 | 751817 |
| 2026-03-06 | 32.29 | $33.03 | 517800 |
| 2026-03-05 | 32.21 | $33.10 | 585800 |
| 2026-03-04 | 32.12 | $33.45 | 494053 |
| 2026-03-03 | 31.98 | $33.21 | 776700 |
| 2026-03-02 | 31.85 | $33.13 | 599199 |
| 2026-02-27 | 31.71 | $32.82 | 628600 |
| 2026-02-26 | 31.60 | $32.80 | 434114 |
| 2026-02-25 | 31.47 | $32.75 | 470328 |
| 2026-02-24 | 31.34 | $32.61 | 877066 |
| 2026-02-23 | 31.20 | $32.32 | 788903 |
| 2026-02-20 | 31.09 | $31.80 | 1.1M |
| 2026-02-19 | 31.01 | $31.80 | 1.2M |
| 2026-02-18 | 30.93 | $31.41 | 3.8M |
| 2026-02-17 | 30.88 | $33.83 | 703826 |
| 2026-02-13 | 30.56 | $33.24 | 414705 |
| 2026-02-12 | 30.28 | $33.02 | 539000 |
| 2026-02-11 | 30.00 | $31.07 | 435700 |
| 2026-02-10 | 29.88 | $31.22 | 199246 |
| 2026-02-09 | 29.74 | $30.76 | 291102 |
| 2026-02-06 | 29.63 | $30.81 | 356000 |
| 2026-02-05 | 29.51 | $31.22 | 387258 |
| 2026-02-04 | 29.33 | $30.59 | 268022 |
| 2026-02-03 | 29.20 | $29.83 | 360043 |
| 2026-02-02 | 29.13 | $29.65 | 409943 |
| 2026-01-30 | 29.08 | $29.86 | 675300 |
| 2026-01-29 | 28.99 | $29.26 | 282838 |
| 2026-01-28 | 28.97 | $28.80 | 391407 |
| 2026-01-27 | 28.98 | $29.45 | 365019 |
| 2026-01-26 | 28.93 | $29.25 | 384300 |
| 2026-01-23 | 28.90 | $29.13 | 380700 |
| 2026-01-22 | 28.88 | $29.19 | 320900 |
| 2026-01-21 | 28.84 | $29.60 | 472300 |
| 2026-01-20 | 28.76 | $29.83 | 323106 |
| 2026-01-16 | 28.65 | $30.04 | 497520 |
| 2026-01-15 | 28.51 | $30.15 | 439500 |
| 2026-01-14 | 28.33 | $29.58 | 669632 |
| 2026-01-13 | 28.20 | $29.37 | 587400 |
| 2026-01-12 | 28.08 | $28.72 | 493300 |
| 2026-01-09 | 28.01 | $28.27 | 350283 |
| 2026-01-08 | 27.98 | $28.27 | 490342 |
| 2026-01-07 | 27.95 | $28.49 | 606500 |
| 2026-01-06 | 27.90 | $27.89 | 577600 |
| 2026-01-05 | 27.90 | $27.85 | 673900 |
| 2026-01-02 | 27.90 | $27.56 | 412800 |
| 2025-12-31 | 27.94 | $27.37 | 285600 |
| 2025-12-30 | 28.00 | $27.33 | 394900 |
| 2025-12-29 | 28.07 | $27.33 | 444800 |
| 2025-12-26 | 28.15 | $27.58 | 311203 |
| 2025-12-24 | 28.21 | $28.17 | 228000 |
| 2025-12-23 | 28.21 | $27.77 | 466640 |
| 2025-12-22 | 28.26 | $28.19 | 485500 |
| 2025-12-19 | 28.26 | $28.01 | 816800 |
| 2025-12-18 | 28.29 | $28.42 | 318642 |
| 2025-12-17 | 28.28 | $28.60 | 449600 |
| 2025-12-16 | 28.24 | $28.43 | 430800 |
| 2025-12-15 | 28.22 | $28.70 | 406205 |
| 2025-12-12 | 28.17 | $28.53 | 559538 |
| 2025-12-11 | 28.13 | $28.45 | 392793 |
| 2025-12-10 | 28.10 | $28.46 | 504400 |
| 2025-12-09 | 28.06 | $28.22 | 336700 |
| 2025-12-08 | 28.05 | $27.91 | 661000 |
| 2025-12-05 | 28.06 | $27.93 | 267215 |
| 2025-12-04 | 28.08 | $27.76 | 253921 |
| 2025-12-03 | 28.11 | $28.35 | 268625 |
| 2025-12-02 | 28.08 | $28.30 | 296500 |
| 2025-12-01 | 28.06 | $28.38 | 417939 |
| 2025-11-28 | 28.03 | $28.47 | 125900 |
| 2025-11-26 | 27.98 | $28.36 | 445700 |
| 2025-11-25 | 27.94 | $28.59 | 312711 |
| 2025-11-24 | 27.87 | $28.41 | 337900 |
| 2025-11-21 | 27.81 | $28.55 | 377400 |
| 2025-11-20 | 27.74 | $28.08 | 283900 |
| 2025-11-19 | 27.70 | $28.35 | 467959 |
| 2025-11-18 | 27.63 | $28.71 | 419450 |
| 2025-11-17 | 27.52 | $28.29 | 467315 |
| 2025-11-14 | 27.44 | $28.00 | 419323 |
| 2025-11-13 | 27.38 | $27.86 | 454216 |
| 2025-11-12 | 27.33 | $27.39 | 448613 |
| 2025-11-11 | 27.32 | $27.52 | 316400 |
| 2025-11-10 | 27.30 | $27.23 | 349725 |
| 2025-11-07 | 27.31 | $27.31 | 260221 |
| 2025-11-06 | 27.31 | $26.91 | 460119 |
| 2025-11-05 | 27.35 | $27.33 | 324800 |
| 2025-11-04 | 27.35 | $27.14 | 406601 |
| 2025-11-03 | 27.38 | $27.35 | 322500 |
| 2025-10-31 | 27.38 | $27.43 | 248412 |
| 2025-10-30 | 27.37 | $27.56 | 304700 |
| 2025-10-29 | 27.35 | $27.78 | 302040 |
| 2025-10-28 | 27.31 | $28.10 | 291028 |
| 2025-10-27 | 27.22 | $28.52 | 379200 |
| 2025-10-24 | 27.09 | $27.89 | 329440 |
| 2025-10-23 | 27.00 | $28.23 | 592503 |
| 2025-10-22 | 26.87 | $27.53 | 424711 |
| 2025-10-21 | 26.81 | $27.52 | 353222 |
| 2025-10-20 | 26.73 | $27.45 | 224700 |
| 2025-10-17 | 26.65 | $27.17 | 318202 |
| 2025-10-16 | 26.60 | $26.85 | 467044 |
| 2025-10-15 | 26.57 | $26.25 | 381309 |
| 2025-10-14 | 26.61 | $25.88 | 257200 |
| 2025-10-13 | 26.69 | $25.61 | 256231 |
| 2025-10-10 | 26.80 | $25.79 | 419639 |
| 2025-10-09 | 26.90 | $25.79 | 289600 |
| 2025-10-08 | 27.02 | $26.03 | 307400 |
| 2025-10-07 | 27.13 | $26.27 | 261425 |
| 2025-10-06 | 27.22 | $26.29 | 320701 |
| 2025-10-03 | 27.31 | $26.71 | 346800 |
| 2025-10-02 | 27.38 | $26.83 | 298603 |
| 2025-10-01 | 27.44 | $27.03 | 344500 |
| 2025-09-30 | 27.48 | $26.83 | 297371 |
| 2025-09-29 | 27.55 | $26.45 | 348200 |
| 2025-09-26 | 27.66 | $26.70 | 267027 |
| 2025-09-25 | 27.76 | $26.49 | 332243 |
| 2025-09-24 | 27.90 | $27.02 | 334700 |
| 2025-09-23 | 27.99 | $27.30 | 263245 |
| 2025-09-22 | 28.06 | $27.18 | 330400 |
| 2025-09-19 | 28.15 | $27.39 | 630700 |
| 2025-09-18 | 28.23 | $27.78 | 367403 |
| 2025-09-17 | 28.28 | $27.79 | 304100 |
| 2025-09-16 | 28.33 | $27.76 | 227649 |
| 2025-09-15 | 28.39 | $28.13 | 290722 |
| 2025-09-12 | 28.42 | $28.24 | 248100 |
| 2025-09-11 | 28.44 | $28.49 | 272509 |
| 2025-09-10 | 28.44 | $28.21 | 337220 |
| 2025-09-09 | 28.46 | $28.63 | 246400 |
| 2025-09-08 | 28.44 | $28.67 | 298100 |
| 2025-09-05 | 28.42 | $28.87 | 268600 |
| 2025-09-04 | 28.37 | $28.63 | 264129 |
| 2025-09-03 | 28.34 | $28.30 | 206440 |
| 2025-09-02 | 28.35 | $28.24 | 427200 |
| 2025-08-29 | 28.36 | $28.59 | 274210 |
| 2025-08-28 | 28.33 | $28.42 | 205040 |
| 2025-08-27 | 28.32 | $28.53 | 359100 |
| 2025-08-26 | 28.30 | $28.40 | 278630 |
| 2025-08-25 | 28.29 | $28.56 | 246700 |
| 2025-08-22 | 28.26 | $28.84 | 331004 |
| 2025-08-21 | 28.20 | $28.75 | 368326 |
| 2025-08-20 | 28.15 | $28.74 | 318900 |
| 2025-08-19 | 28.08 | $28.53 | 330000 |
| 2025-08-18 | 28.04 | $27.86 | 248000 |
| 2025-08-15 | 28.06 | $28.19 | 352400 |
| 2025-08-14 | 28.04 | $28.09 | 331100 |
| 2025-08-13 | 28.04 | $28.24 | 336445 |
| 2025-08-12 | 28.02 | $28.13 | 304614 |
| 2025-08-11 | 28.00 | $28.09 | 372100 |
| 2025-08-08 | 27.99 | $28.50 | 377000 |
| 2025-08-07 | 27.94 | $28.42 | 419200 |
| 2025-08-06 | 27.89 | $28.21 | 289300 |
| 2025-08-05 | 27.86 | $28.46 | 251900 |
| 2025-08-04 | 27.79 | $28.54 | 302280 |
| 2025-08-01 | 27.71 | $28.04 | 359200 |
| 2025-07-31 | 27.68 | $27.79 | 484061 |
| 2025-07-30 | 27.67 | $27.94 | 434225 |
| 2025-07-29 | 27.64 | $28.40 | 509800 |
| 2025-07-28 | 27.56 | $27.56 | 490300 |
| 2025-07-25 | 27.56 | $27.77 | 433300 |
| 2025-07-24 | 27.54 | $27.51 | 699700 |
| 2025-07-23 | 27.54 | $27.22 | 482132 |
| 2025-07-22 | 27.57 | $27.28 | 319205 |
| 2025-07-21 | 27.60 | $26.95 | 263417 |
| 2025-07-18 | 27.67 | $26.79 | 491906 |
| 2025-07-17 | 27.77 | $27.09 | 365404 |
| 2025-07-16 | 27.84 | $27.22 | 418200 |
| 2025-07-15 | 27.90 | $27.00 | 443200 |
| 2025-07-14 | 28.00 | $27.92 | 348618 |
| 2025-07-11 | 28.01 | $27.40 | 301151 |
| 2025-07-10 | 28.07 | $27.24 | 393006 |
| 2025-07-09 | 28.16 | $27.27 | 508800 |
| 2025-07-08 | 28.25 | $27.37 | 683800 |
| 2025-07-07 | 28.34 | $27.59 | 489800 |
| 2025-07-03 | 28.42 | $27.95 | 169200 |
| 2025-07-02 | 28.47 | $27.95 | 373209 |
| 2025-07-01 | 28.53 | $28.01 | 351858 |
| 2025-06-30 | 28.58 | $27.64 | 560000 |
| 2025-06-27 | 28.68 | $27.63 | 715100 |
| 2025-06-26 | 28.79 | $27.98 | 398000 |
| 2025-06-25 | 28.88 | $28.26 | 353844 |
| 2025-06-24 | 28.94 | $28.86 | 429427 |
| 2025-06-23 | 28.95 | $29.27 | 361800 |
| 2025-06-20 | 28.92 | $28.66 | 628700 |
| 2025-06-18 | 28.95 | $28.86 | 340800 |
| 2025-06-17 | 28.95 | $28.81 | 367547 |
| 2025-06-16 | 28.97 | $28.63 | 351100 |
| 2025-06-13 | 29.01 | $28.97 | 271500 |
| 2025-06-12 | 29.01 | $29.36 | 313900 |
| 2025-06-11 | 28.97 | $29.32 | 258011 |
| 2025-06-10 | 28.94 | $29.47 | 281631 |
| 2025-06-09 | 28.88 | $29.50 | 266630 |
| 2025-06-06 | 28.81 | $29.04 | 138800 |
| 2025-06-05 | 28.79 | $28.83 | 313700 |
| 2025-06-04 | 28.79 | $28.76 | 232623 |
| 2025-06-03 | 28.79 | $28.95 | 352700 |
| 2025-06-02 | 28.77 | $29.08 | 392800 |
| 2025-05-30 | 28.74 | $29.26 | 275810 |
| 2025-05-29 | 28.68 | $29.15 | 163554 |
| 2025-05-28 | 28.64 | $29.00 | 291700 |
| 2025-05-27 | 28.60 | $29.14 | 306523 |
| 2025-05-23 | 28.54 | $28.56 | 279800 |
| 2025-05-22 | 28.54 | $28.36 | 298600 |
| 2025-05-21 | 28.56 | $28.53 | 331400 |
| 2025-05-20 | 28.56 | $29.02 | 471600 |
| 2025-05-19 | 28.51 | $29.17 | 262300 |
| 2025-05-16 | 28.44 | $29.02 | 473380 |
| 2025-05-15 | 28.38 | $28.51 | 287200 |
| 2025-05-14 | 28.37 | $27.92 | 250505 |
| 2025-05-13 | 28.41 | $28.17 | 301400 |
| 2025-05-12 | 28.44 | $28.53 | 363400 |
| 2025-05-09 | 28.43 | $28.60 | 275717 |
| 2025-05-08 | 28.41 | $28.30 | 321928 |
| 2025-05-07 | 28.42 | $28.26 | 463307 |
| 2025-05-06 | 28.44 | $28.19 | 246346 |
| 2025-05-05 | 28.47 | $28.08 | 464258 |
| 2025-05-02 | 28.51 | $28.09 | 267146 |
| 2025-05-01 | 28.55 | $28.15 | 502833 |
| 2025-04-30 | 28.60 | $27.99 | 356739 |
| 2025-04-29 | 28.66 | $27.91 | 300300 |
| 2025-04-28 | 28.74 | $27.83 | 345900 |
| 2025-04-25 | 28.83 | $27.38 | 401000 |
| 2025-04-24 | 28.99 | $27.57 | 805000 |
| 2025-04-23 | 29.14 | $28.51 | 372600 |
| 2025-04-22 | 29.20 | $28.77 | 343435 |
| 2025-04-21 | 29.25 | $28.48 | 708500 |
| 2025-04-17 | 29.33 | $28.96 | 415600 |
| 2025-04-16 | 29.37 | $28.91 | 302300 |
| 2025-04-15 | 29.42 | $28.66 | 511400 |
| 2025-04-14 | 29.50 | $28.56 | 283100 |
| 2025-04-11 | 29.59 | $28.08 | 307205 |
| 2025-04-10 | 29.75 | $27.68 | 438117 |
| 2025-04-09 | 29.97 | $28.21 | 880042 |
| 2025-04-08 | 30.16 | $27.53 | 521956 |
| 2025-04-07 | 30.43 | $28.62 | 752318 |
| 2025-04-04 | 30.63 | $29.78 | 555900 |
| 2025-04-03 | 30.71 | $30.34 | 586913 |
| 2025-04-02 | 30.75 | $30.56 | 455302 |
| 2025-04-01 | 30.77 | $30.93 | 294505 |
| 2025-03-31 | 30.76 | $31.18 | 659820 |
| 2025-03-28 | 30.71 | $30.64 | 448700 |
| 2025-03-27 | 30.72 | $30.57 | 339328 |
| 2025-03-26 | 30.74 | $30.80 | 288500 |
| 2025-03-25 | 30.73 | $30.49 | 368648 |
| 2025-03-24 | 30.76 | $30.61 | 325700 |
| 2025-03-21 | 30.77 | $30.53 | 761294 |
| 2025-03-20 | 30.80 | $30.55 | 292357 |
| 2025-03-19 | 30.82 | $30.61 | 372400 |
| 2025-03-18 | 30.84 | $30.79 | 368060 |
| 2025-03-17 | 30.85 | $30.83 | 314100 |
| 2025-03-14 | 30.85 | $30.68 | 357335 |
| 2025-03-13 | 30.87 | $30.24 | 312900 |
| 2025-03-12 | 30.94 | $30.54 | 343709 |
| 2025-03-11 | 30.98 | $30.79 | 326032 |
| 2025-03-10 | 31.00 | $31.30 | 333229 |
| 2025-03-07 | 30.97 | $31.34 | 275535 |
| 2025-03-06 | 30.93 | $31.05 | 243800 |
| 2025-03-05 | 30.91 | $31.14 | 256800 |
| 2025-03-04 | 30.89 | $31.04 | 312285 |
| 2025-03-03 | 30.87 | $31.24 | 275500 |
| 2025-02-28 | 30.83 | $31.40 | 405500 |
| 2025-02-27 | 30.77 | $31.19 | 395500 |
| 2025-02-26 | 30.73 | $31.17 | 188000 |
| 2025-02-25 | 30.68 | $31.38 | 306159 |
| 2025-02-24 | 30.61 | $30.72 | 347304 |
| 2025-02-21 | 30.60 | $30.40 | 307000 |
| 2025-02-20 | 30.62 | $30.22 | 294000 |
| 2025-02-19 | 30.66 | $30.16 | 397334 |
| 2025-02-18 | 30.72 | $30.35 | 261143 |
| 2025-02-14 | 30.75 | $30.30 | 283300 |
| 2025-02-13 | 30.80 | $30.95 | 516850 |
| 2025-02-12 | 30.79 | $30.12 | 593474 |
| 2025-02-11 | 30.86 | $30.76 | 399645 |
| 2025-02-10 | 30.87 | $30.99 | 175944 |
| 2025-02-07 | 30.85 | $31.13 | 222741 |
| 2025-02-06 | 30.83 | $31.27 | 216800 |
| 2025-02-05 | 30.78 | $31.38 | 220047 |
| 2025-02-04 | 30.72 | $30.94 | 572617 |
| 2025-02-03 | 30.69 | $30.92 | 284867 |
| 2025-01-31 | 30.67 | $31.01 | 296840 |
| 2025-01-30 | 30.63 | $31.04 | 396040 |
| 2025-01-29 | 30.59 | $30.37 | 320476 |
| 2025-01-28 | 30.61 | $31.00 | 349927 |
| 2025-01-27 | 30.57 | $31.28 | 633600 |
| 2025-01-24 | 30.50 | $30.53 | 300746 |
| 2025-01-23 | 30.49 | $30.34 | 423500 |
| 2025-01-22 | 30.51 | $30.50 | 286500 |
| 2025-01-21 | 30.51 | $31.29 | 223046 |
| 2025-01-17 | 30.43 | $30.79 | 363100 |
| 2025-01-16 | 30.39 | $31.00 | 311387 |
| 2025-01-15 | 30.33 | $30.44 | 304522 |
| 2025-01-14 | 30.32 | $30.22 | 231830 |
| 2025-01-13 | 30.33 | $29.81 | 401231 |
| 2025-01-10 | 30.38 | $29.11 | 375876 |
| 2025-01-08 | 30.51 | $29.54 | 282900 |
| 2025-01-07 | 30.62 | $29.50 | 416700 |
| 2025-01-06 | 30.73 | $29.64 | 319913 |
| 2025-01-03 | 30.85 | $29.97 | 331478 |
| 2025-01-02 | 30.94 | $29.58 | 251500 |
| 2024-12-31 | 31.08 | $30.13 | 550300 |
| 2024-12-30 | 31.18 | $29.93 | 332000 |
| 2024-12-27 | 31.32 | $29.81 | 262245 |
| 2024-12-26 | 31.47 | $30.26 | 173344 |
| 2024-12-24 | 31.60 | $30.75 | 129900 |
| 2024-12-23 | 31.69 | $30.39 | 265068 |
| 2024-12-20 | 31.83 | $30.55 | 1.1M |
| 2024-12-19 | 31.96 | $30.26 | 313807 |
| 2024-12-18 | 32.14 | $31.19 | 276626 |
| 2024-12-17 | 32.24 | $32.14 | 313186 |
| 2024-12-16 | 32.25 | $32.04 | 211500 |
| 2024-12-13 | 32.28 | $32.06 | 235316 |
| 2024-12-12 | 32.30 | $32.20 | 188000 |
| 2024-12-11 | 32.31 | $32.28 | 275700 |
| 2024-12-10 | 32.31 | $32.35 | 228143 |
| 2024-12-09 | 32.31 | $32.31 | 254040 |
| 2024-12-06 | 32.31 | $32.11 | 174618 |
| 2024-12-05 | 32.33 | $32.04 | 145144 |
| 2024-12-04 | 32.36 | $32.43 | 118300 |
| 2024-12-03 | 32.35 | $32.31 | 128400 |
| 2024-12-02 | 32.36 | $32.67 | 206700 |
| 2024-11-29 | 32.33 | $32.88 | 194500 |
| 2024-11-27 | 32.27 | $33.31 | 464539 |
| 2024-11-26 | 32.16 | $32.55 | 159700 |
| 2024-11-25 | 32.12 | $32.87 | 324124 |
| 2024-11-22 | 32.04 | $32.55 | 154340 |
| 2024-11-21 | 31.99 | $32.70 | 209900 |
| 2024-11-20 | 31.91 | $32.70 | 316500 |
| 2024-11-19 | 31.83 | $32.81 | 248400 |
| 2024-11-18 | 31.72 | $31.91 | 161300 |
| 2024-11-15 | 31.70 | $31.53 | 202218 |
| 2024-11-14 | 31.72 | $31.30 | 365200 |
| 2024-11-13 | 31.77 | $31.71 | 305500 |
| 2024-11-12 | 31.77 | $31.97 | 192900 |
| 2024-11-11 | 31.75 | $32.27 | 270500 |
| 2024-11-08 | 31.70 | $31.99 | 375400 |
| 2024-11-07 | 31.67 | $31.30 | 307323 |
| 2024-11-06 | 31.70 | $31.35 | 430800 |
| 2024-11-05 | 31.74 | $31.51 | 146700 |
| 2024-11-04 | 31.77 | $31.45 | 179600 |
| 2024-11-01 | 31.80 | $31.39 | 164700 |
| 2024-10-31 | 31.84 | $31.39 | 212000 |
| 2024-10-30 | 31.89 | $31.91 | 148628 |
| 2024-10-29 | 31.89 | $32.10 | 141500 |
| 2024-10-28 | 31.87 | $32.52 | 222647 |
| 2024-10-25 | 31.80 | $32.22 | 153034 |
| 2024-10-24 | 31.75 | $32.62 | 281829 |
| 2024-10-23 | 31.66 | $32.26 | 256308 |
| 2024-10-22 | 31.60 | $32.19 | 391500 |
| 2024-10-21 | 31.53 | $32.15 | 387078 |
| 2024-10-18 | 31.47 | $31.82 | 231800 |
| 2024-10-17 | 31.43 | $31.66 | 152100 |
| 2024-10-16 | 31.41 | $31.86 | 156100 |
| 2024-10-15 | 31.36 | $31.36 | 319627 |
| 2024-10-14 | 31.36 | $31.18 | 142700 |
| 2024-10-11 | 31.38 | $30.97 | 153100 |
| 2024-10-10 | 31.42 | $30.83 | 283845 |
| 2024-10-09 | 31.49 | $31.00 | 186305 |
| 2024-10-08 | 31.54 | $30.93 | 191148 |
| 2024-10-07 | 31.60 | $31.05 | 250631 |
| 2024-10-04 | 31.66 | $31.11 | 262800 |
| 2024-10-03 | 31.72 | $31.29 | 206600 |
| 2024-10-02 | 31.76 | $31.46 | 204348 |
| 2024-10-01 | 31.80 | $31.74 | 226400 |
| 2024-09-30 | 31.80 | $31.81 | 533118 |
| 2024-09-27 | 31.80 | $31.60 | 308236 |
| 2024-09-26 | 31.82 | $31.58 | 302323 |
| 2024-09-25 | 31.85 | $31.99 | 275500 |
| 2024-09-24 | 31.83 | $31.90 | 337604 |
| 2024-09-23 | 31.82 | $32.10 | 190138 |
| 2024-09-20 | 31.80 | $31.98 | 1.1M |
| 2024-09-19 | 31.78 | $32.26 | 346600 |
| 2024-09-18 | 31.73 | $32.36 | 190200 |
| 2024-09-17 | 31.66 | $32.41 | 271458 |
| 2024-09-16 | 31.58 | $32.57 | 165400 |
| 2024-09-13 | 31.47 | $32.37 | 142512 |
| 2024-09-12 | 31.38 | $31.84 | 126343 |
| 2024-09-11 | 31.33 | $31.51 | 169702 |
| 2024-09-10 | 31.31 | $31.75 | 141300 |
| 2024-09-09 | 31.27 | $31.66 | 234600 |
| 2024-09-06 | 31.23 | $31.66 | 157846 |
| 2024-09-05 | 31.18 | $31.70 | 161800 |
| 2024-09-04 | 31.13 | $31.77 | 189142 |
| 2024-09-03 | 31.06 | $31.78 | 182409 |
| 2024-08-30 | 30.98 | $31.78 | 210126 |
| 2024-08-29 | 30.90 | $31.58 | 202505 |
| 2024-08-28 | 30.83 | $31.64 | 214410 |
| 2024-08-27 | 30.74 | $31.86 | 165312 |
| 2024-08-26 | 30.62 | $31.76 | 425100 |
| 2024-08-23 | 30.50 | $31.55 | 375144 |
| 2024-08-22 | 30.39 | $30.84 | 218100 |
| 2024-08-21 | 30.35 | $30.81 | 125300 |
| 2024-08-20 | 30.30 | $30.61 | 120500 |
| 2024-08-19 | 30.26 | $30.90 | 117119 |
| 2024-08-16 | 30.20 | $30.56 | 144400 |
| 2024-08-15 | 30.16 | $30.50 | 132200 |
| 2024-08-14 | 30.12 | $30.47 | 130700 |
| 2024-08-13 | 30.09 | $30.60 | 216650 |
| 2024-08-12 | 30.03 | $30.30 | 410300 |
| 2024-08-09 | 30.00 | $30.36 | 244341 |
| 2024-08-08 | 29.97 | $30.11 | 236500 |
| 2024-08-07 | 29.95 | $29.99 | 476878 |
| 2024-08-06 | 29.95 | $30.48 | 557706 |
| 2024-08-05 | 29.89 | $29.99 | 536806 |
| 2024-08-02 | 29.88 | $30.84 | 674700 |
| 2024-08-01 | 29.78 | $30.36 | 821600 |
| 2024-07-31 | 29.72 | $29.62 | 1.1M |
| 2024-07-30 | 29.73 | $30.10 | 3.2M |
| 2024-07-29 | 29.69 | $31.51 | 215100 |
| 2024-07-26 | 29.50 | $31.68 | 318000 |
| 2024-07-25 | 29.27 | $31.77 | 527000 |
| 2024-07-24 | 29.00 | $30.73 | 264900 |
| 2024-07-23 | 28.82 | $31.23 | 313648 |
| 2024-07-22 | 28.57 | $30.88 | 365100 |
| 2024-07-19 | 28.32 | $30.43 | 388921 |
| 2024-07-18 | 28.10 | $30.57 | 344710 |
| 2024-07-17 | 27.84 | $30.44 | 291426 |
| 2024-07-16 | 27.57 | $29.80 | 463738 |
| 2024-07-15 | 27.34 | $29.33 | 269200 |
| 2024-07-12 | 27.13 | $28.86 | 319800 |
| 2024-07-11 | 26.94 | $28.28 | 370736 |
| 2024-07-10 | 26.80 | $27.28 | 278939 |
| 2024-07-09 | 26.75 | $26.88 | 268604 |
| 2024-07-08 | 26.74 | $26.81 | 233600 |
| 2024-07-05 | 26.73 | $26.58 | 156900 |
| 2024-07-03 | 26.75 | $26.71 | 133630 |
| 2024-07-02 | 26.75 | $26.58 | 205500 |
| 2024-07-01 | 26.77 | $26.57 | 260305 |
| 2024-06-28 | 26.79 | $26.66 | 788722 |
| 2024-06-27 | 26.80 | $26.31 | 329000 |
| 2024-06-26 | 26.86 | $26.23 | 286705 |
| 2024-06-25 | 26.92 | $26.48 | 161522 |
| 2024-06-24 | 26.97 | $26.84 | 254134 |
| 2024-06-21 | 26.98 | $26.42 | 709131 |
| 2024-06-20 | 27.04 | $26.46 | 276200 |
| 2024-06-18 | 27.10 | $26.56 | 277600 |
| 2024-06-17 | 27.16 | $26.68 | 171416 |
| 2024-06-14 | 27.21 | $26.77 | 202507 |
| 2024-06-13 | 27.26 | $26.80 | 197801 |
| 2024-06-12 | 27.30 | $26.59 | 232700 |
| 2024-06-11 | 27.38 | $26.51 | 310628 |
| 2024-06-10 | 27.47 | $27.06 | 184500 |
| 2024-06-07 | 27.51 | $27.28 | 175600 |
| 2024-06-06 | 27.54 | $27.52 | 151047 |
| 2024-06-05 | 27.54 | $27.41 | 148300 |
| 2024-06-04 | 27.55 | $27.58 | 223600 |
| 2024-06-03 | 27.55 | $27.33 | 333800 |
| 2024-05-31 | 27.57 | $27.61 | 644700 |
| 2024-05-30 | 27.57 | $27.25 | 174400 |
| 2024-05-29 | 27.60 | $26.61 | 150441 |
| 2024-05-28 | 27.71 | $26.95 | 201615 |
| 2024-05-24 | 27.79 | $27.32 | 167437 |
| 2024-05-23 | 27.84 | $27.32 | 233432 |
| 2024-05-22 | 27.89 | $28.09 | 188900 |
| 2024-05-21 | 27.87 | $28.24 | 344300 |
| 2024-05-20 | 27.83 | $28.45 | 193500 |
| 2024-05-17 | 27.77 | $28.45 | 160818 |
| 2024-05-16 | 27.69 | $28.47 | 180040 |
| 2024-05-15 | 27.61 | $28.25 | 137700 |
| 2024-05-14 | 27.55 | $28.07 | 141510 |
| 2024-05-13 | 27.49 | $27.98 | 196608 |
| 2024-05-10 | 27.44 | $27.95 | 196300 |
| 2024-05-09 | 27.39 | $28.14 | 137300 |
| 2024-05-08 | 27.31 | $27.95 | 180047 |
| 2024-05-07 | 27.24 | $28.02 | 206241 |
| 2024-05-06 | 27.16 | $27.76 | 146100 |
| 2024-05-03 | 27.09 | $27.65 | 184065 |
| 2024-05-02 | 27.03 | $27.65 | 285448 |
| 2024-05-01 | 26.97 | $27.29 | 211800 |
| 2024-04-30 | 26.94 | $27.10 | 354133 |
| 2024-04-29 | 26.92 | $27.09 | 165334 |
| 2024-04-26 | 26.90 | $26.92 | 228200 |
| 2024-04-25 | 26.90 | $27.04 | 184113 |
| 2024-04-24 | 26.88 | $27.38 | 313700 |
| 2024-04-23 | 26.83 | $27.43 | 175600 |
| 2024-04-22 | 26.77 | $27.22 | 183820 |
| 2024-04-19 | 26.72 | $26.99 | 207050 |
| 2024-04-18 | 26.69 | $26.50 | 212914 |
| 2024-04-17 | 26.71 | $26.13 | 172500 |
| 2024-04-16 | 26.77 | $26.11 | 191100 |
| 2024-04-15 | 26.84 | $26.61 | 389903 |
| 2024-04-12 | 26.87 | $26.49 | 188824 |
| 2024-04-11 | 26.91 | $26.56 | 209249 |
| 2024-04-10 | 26.95 | $26.46 | 257503 |
| 2024-04-09 | 27.00 | $27.53 | 247821 |
| 2024-04-08 | 26.94 | $26.98 | 169936 |
| 2024-04-05 | 26.94 | $26.70 | 273820 |
| 2024-04-04 | 26.96 | $26.83 | 223400 |
| 2024-04-03 | 26.97 | $26.76 | 174106 |
| 2024-04-02 | 27.00 | $26.80 | 246837 |
| 2024-04-01 | 27.02 | $27.33 | 330100 |
| 2024-03-28 | 26.99 | $27.35 | 452300 |
| 2024-03-27 | 26.95 | $26.83 | 336137 |
| 2024-03-26 | 26.96 | $26.82 | 296734 |
| 2024-03-25 | 26.97 | $26.78 | 288900 |
| 2024-03-22 | 26.99 | $26.53 | 255300 |
| 2024-03-21 | 27.04 | $27.35 | 211200 |
| 2024-03-20 | 27.01 | $27.07 | 220000 |
| 2024-03-19 | 27.00 | $26.99 | 203900 |
| 2024-03-18 | 27.01 | $26.81 | 209140 |
| 2024-03-15 | 27.03 | $27.15 | 782646 |
| 2024-03-14 | 27.01 | $26.52 | 413000 |
| 2024-03-13 | 27.07 | $27.10 | 551000 |
| 2024-03-12 | 27.06 | $27.27 | 154423 |
| 2024-03-11 | 27.04 | $27.37 | 175638 |
| 2024-03-08 | 27.01 | $27.22 | 238820 |
| 2024-03-07 | 26.98 | $27.15 | 180000 |
| 2024-03-06 | 26.97 | $27.19 | 168810 |
| 2024-03-05 | 26.94 | $26.93 | 190820 |
| 2024-03-04 | 26.94 | $27.07 | 152100 |
| 2024-03-01 | 26.93 | $26.55 | 175500 |
| 2024-02-29 | 26.97 | $26.36 | 407700 |
| 2024-02-28 | 27.03 | $26.26 | 188813 |
| 2024-02-27 | 27.12 | $26.18 | 196112 |
| 2024-02-26 | 27.21 | $26.09 | 287638 |
| 2024-02-23 | 27.33 | $26.77 | 217211 |
| 2024-02-22 | 27.39 | $26.73 | 309706 |
| 2024-02-21 | 27.46 | $27.20 | 261528 |
| 2024-02-20 | 27.49 | $27.37 | 319100 |
| 2024-02-16 | 27.50 | $27.12 | 244000 |
| 2024-02-15 | 27.54 | $27.51 | 411039 |
| 2024-02-14 | 27.55 | $26.86 | 507116 |
| 2024-02-13 | 27.62 | $27.10 | 446945 |
| 2024-02-12 | 27.67 | $27.24 | 242914 |
| 2024-02-09 | 27.72 | $27.15 | 264922 |
| 2024-02-08 | 27.78 | $27.25 | 671900 |
| 2024-02-07 | 27.83 | $26.84 | 287227 |
| 2024-02-06 | 27.94 | $27.07 | 223533 |
| 2024-02-05 | 28.03 | $27.04 | 280429 |
| 2024-02-02 | 28.13 | $27.33 | 250235 |
| 2024-02-01 | 28.22 | $27.99 | 270804 |
| 2024-01-31 | 28.24 | $27.66 | 620232 |
| 2024-01-30 | 28.30 | $27.89 | 225534 |
| 2024-01-29 | 28.34 | $28.24 | 379000 |
| 2024-01-26 | 28.36 | $27.78 | 258805 |
| 2024-01-25 | 28.42 | $27.78 | 217240 |
| 2024-01-24 | 28.48 | $27.48 | 220611 |
| 2024-01-23 | 28.59 | $27.86 | 139400 |
| 2024-01-22 | 28.67 | $28.12 | 305730 |
| 2024-01-19 | 28.72 | $27.86 | 294000 |
| 2024-01-18 | 28.81 | $27.37 | 218118 |
| 2024-01-17 | 28.97 | $27.64 | 282100 |
| 2024-01-16 | 29.11 | $28.24 | 219200 |
| 2024-01-12 | 29.20 | $28.81 | 205148 |
| 2024-01-11 | 29.24 | $28.77 | 322700 |
| 2024-01-10 | 29.29 | $29.16 | 314000 |
| 2024-01-09 | 29.30 | $29.27 | 203439 |
| 2024-01-08 | 29.30 | $29.58 | 247530 |
| 2024-01-05 | 29.27 | $29.02 | 206240 |
| 2024-01-04 | 29.30 | $28.95 | 272047 |
| 2024-01-03 | 29.34 | $28.83 | 254500 |
| 2024-01-02 | 29.39 | $29.41 | 248900 |
| 2023-12-29 | 29.39 | $29.22 | 277733 |
| 2023-12-28 | 29.41 | $29.58 | 330300 |
| 2023-12-27 | 29.39 | $29.54 | 260648 |
| 2023-12-26 | 29.37 | $30.06 | 340236 |
| 2023-12-22 | 29.30 | $29.80 | 426247 |
| 2023-12-21 | 29.25 | $29.60 | 311444 |
| 2023-12-20 | 29.21 | $29.45 | 616800 |
| 2023-12-19 | 29.18 | $29.48 | 412206 |
| 2023-12-18 | 29.15 | $29.11 | 427316 |
| 2023-12-15 | 29.16 | $28.84 | 1.7M |
| 2023-12-14 | 29.19 | $29.19 | 702303 |
| 2023-12-13 | 29.19 | $29.49 | 886013 |
| 2023-12-12 | 29.16 | $28.87 | 365611 |
| 2023-12-11 | 29.19 | $28.81 | 725360 |
| 2023-12-08 | 29.23 | $28.94 | 633867 |
| 2023-12-07 | 29.26 | $30.00 | 999200 |
| 2023-12-06 | 29.18 | $30.34 | 341700 |
| 2023-12-05 | 29.06 | $30.52 | 454800 |
| 2023-12-04 | 28.91 | $30.48 | 382600 |
| 2023-12-01 | 28.74 | $30.09 | 431600 |
| 2023-11-30 | 28.60 | $29.43 | 621200 |
| 2023-11-29 | 28.52 | $28.96 | 235743 |
| 2023-11-28 | 28.47 | $29.15 | 271500 |
| 2023-11-27 | 28.40 | $29.40 | 290600 |
| 2023-11-24 | 28.29 | $29.28 | 147227 |
| 2023-11-22 | 28.19 | $29.07 | 149400 |
| 2023-11-21 | 28.09 | $29.00 | 175321 |
| 2023-11-20 | 28.00 | $29.06 | 332300 |
| 2023-11-17 | 27.89 | $28.77 | 373917 |
| 2023-11-16 | 27.80 | $28.60 | 444302 |
| 2023-11-15 | 27.71 | $28.56 | 321646 |
| 2023-11-14 | 27.62 | $28.72 | 519111 |
| 2023-11-13 | 27.51 | $27.79 | 452011 |
| 2023-11-10 | 27.48 | $27.79 | 323400 |
| 2023-11-09 | 27.44 | $27.44 | 291050 |
| 2023-11-08 | 27.44 | $27.82 | 322935 |
| 2023-11-07 | 27.40 | $27.77 | 238700 |
| 2023-11-06 | 27.36 | $28.15 | 338128 |
| 2023-11-03 | 27.28 | $28.21 | 367733 |
| 2023-11-02 | 27.18 | $27.98 | 262109 |
| 2023-11-01 | 27.10 | $27.31 | 362539 |
| 2023-10-31 | 27.08 | $26.62 | 442635 |
| 2023-10-30 | 27.13 | $26.28 | 299400 |
| 2023-10-27 | 27.21 | $26.29 | 237603 |
| 2023-10-26 | 27.31 | $26.94 | 511900 |
| 2023-10-25 | 27.35 | $26.49 | 242206 |
| 2023-10-24 | 27.44 | $26.55 | 172624 |
| 2023-10-23 | 27.54 | $26.46 | 316850 |
| 2023-10-20 | 27.65 | $26.56 | 505319 |
| 2023-10-19 | 27.76 | $26.49 | 519459 |
| 2023-10-18 | 27.90 | $27.49 | 205322 |
| 2023-10-17 | 27.94 | $27.79 | 351900 |
| 2023-10-16 | 27.96 | $27.55 | 401438 |
| 2023-10-13 | 28.00 | $27.04 | 260406 |
| 2023-10-12 | 28.10 | $27.21 | 301534 |
| 2023-10-11 | 28.19 | $27.74 | 291624 |
| 2023-10-10 | 28.24 | $27.68 | 170400 |
| 2023-10-09 | 28.30 | $27.84 | 203300 |
| 2023-10-06 | 28.35 | $27.39 | 298500 |
| 2023-10-05 | 28.45 | $27.35 | 243700 |
| 2023-10-04 | 28.56 | $27.32 | 239700 |
| 2023-10-03 | 28.69 | $26.90 | 424350 |
| 2023-10-02 | 28.88 | $27.05 | 533000 |
| 2023-09-29 | 29.08 | $27.73 | 428984 |
| 2023-09-28 | 29.22 | $27.63 | 515409 |
| 2023-09-27 | 29.39 | $27.35 | 241600 |
| 2023-09-26 | 29.60 | $27.94 | 259960 |
| 2023-09-25 | 29.77 | $28.67 | 229800 |
| 2023-09-22 | 29.89 | $28.73 | 413400 |
| 2023-09-21 | 30.01 | $28.93 | 216700 |
| 2023-09-20 | 30.13 | $29.60 | 367441 |
| 2023-09-19 | 30.18 | $29.73 | 157100 |
| 2023-09-18 | 30.23 | $29.76 | 294426 |
| 2023-09-15 | 30.28 | $29.67 | 886800 |
| 2023-09-14 | 30.34 | $30.38 | 316012 |
| 2023-09-13 | 30.34 | $29.95 | 313107 |
| 2023-09-12 | 30.38 | $29.89 | 171000 |
| 2023-09-11 | 30.43 | $30.16 | 240300 |
| 2023-09-08 | 30.46 | $30.03 | 219400 |
| 2023-09-07 | 30.51 | $30.25 | 198400 |
| 2023-09-06 | 30.53 | $30.12 | 137600 |
| 2023-09-05 | 30.58 | $30.06 | 216500 |
| 2023-09-01 | 30.63 | $30.18 | 166925 |
| 2023-08-31 | 30.68 | $30.02 | 442900 |
| 2023-08-30 | 30.75 | $30.16 | 145731 |
| 2023-08-29 | 30.81 | $29.99 | 145600 |
| 2023-08-28 | 30.90 | $30.04 | 256700 |
| 2023-08-25 | 30.99 | $30.19 | 208877 |
| 2023-08-24 | 31.07 | $30.12 | 357300 |
| 2023-08-23 | 31.17 | $30.61 | 268102 |
| 2023-08-22 | 31.23 | $30.15 | 206600 |
| 2023-08-21 | 31.34 | $29.92 | 246700 |
| 2023-08-18 | 31.49 | $30.23 | 496540 |
| 2023-08-17 | 31.63 | $30.11 | 415800 |
| 2023-08-16 | 31.78 | $30.50 | 144800 |
| 2023-08-15 | 31.92 | $30.62 | 153100 |
| 2023-08-14 | 32.06 | $30.99 | 368708 |
| 2023-08-11 | 32.17 | $31.16 | 437945 |
| 2023-08-10 | 32.28 | $30.93 | 416010 |
| 2023-08-09 | 32.42 | $31.30 | 340800 |
| 2023-08-08 | 32.53 | $31.49 | 172342 |
| 2023-08-07 | 32.64 | $31.70 | 238538 |
| 2023-08-04 | 32.74 | $31.33 | 369000 |
| 2023-08-03 | 32.89 | $31.22 | 359200 |
| 2023-08-02 | 33.07 | $32.04 | 299100 |
| 2023-08-01 | 33.18 | $32.18 | 240859 |
| 2023-07-31 | 33.28 | $32.32 | 644362 |
| 2023-07-28 | 33.38 | $32.18 | 233100 |
| 2023-07-27 | 33.51 | $32.72 | 331933 |
| 2023-07-26 | 33.59 | $34.16 | 198200 |
| 2023-07-25 | 33.53 | $34.03 | 218500 |
| 2023-07-24 | 33.48 | $33.90 | 235911 |
| 2023-07-21 | 33.44 | $33.58 | 236753 |
| 2023-07-20 | 33.42 | $33.67 | 282040 |
| 2023-07-19 | 33.39 | $33.09 | 201700 |
| 2023-07-18 | 33.43 | $33.00 | 219723 |
| 2023-07-17 | 33.47 | $32.98 | 237636 |
| 2023-07-14 | 33.52 | $33.03 | 247200 |
| 2023-07-13 | 33.57 | $33.10 | 243333 |
| 2023-07-12 | 33.62 | $33.61 | 289520 |
| 2023-07-11 | 33.63 | $33.23 | 311635 |
| 2023-07-10 | 33.67 | $32.44 | 368223 |
| 2023-07-07 | 33.80 | $32.59 | 374414 |
| 2023-07-06 | 33.92 | $33.11 | 345230 |
| 2023-07-05 | 34.01 | $33.79 | 301315 |
| 2023-07-03 | 34.03 | $34.09 | 175539 |
| 2023-06-30 | 34.03 | $33.82 | 784424 |
| 2023-06-29 | 34.05 | $34.23 | 221800 |
| 2023-06-28 | 34.03 | $33.69 | 275400 |
| 2023-06-27 | 34.07 | $33.52 | 408933 |
| 2023-06-26 | 34.12 | $33.38 | 299212 |
| 2023-06-23 | 34.20 | $33.00 | 969013 |
| 2023-06-22 | 34.33 | $33.12 | 284000 |
| 2023-06-21 | 34.45 | $33.48 | 440820 |
| 2023-06-20 | 34.56 | $34.52 | 488106 |
| 2023-06-16 | 34.56 | $34.99 | 1.1M |
| 2023-06-15 | 34.52 | $35.14 | 390600 |
| 2023-06-14 | 34.45 | $35.02 | 446300 |
| 2023-06-13 | 34.39 | $34.99 | 510800 |
| 2023-06-12 | 34.33 | $34.61 | 191306 |
| 2023-06-09 | 34.30 | $34.90 | 149200 |
| 2023-06-08 | 34.23 | $35.22 | 367544 |
| 2023-06-07 | 34.13 | $35.52 | 290242 |
| 2023-06-06 | 33.98 | $34.54 | 207133 |
| 2023-06-05 | 33.92 | $34.20 | 218581 |
| 2023-06-02 | 33.89 | $34.47 | 210700 |
| 2023-06-01 | 33.83 | $33.77 | 229901 |
| 2023-05-31 | 33.84 | $34.27 | 796402 |
| 2023-05-30 | 33.80 | $33.81 | 176900 |
| 2023-05-26 | 33.79 | $33.64 | 197900 |
| 2023-05-25 | 33.81 | $33.12 | 212107 |
| 2023-05-24 | 33.88 | $33.36 | 249507 |
| 2023-05-23 | 33.94 | $34.09 | 188700 |
| 2023-05-22 | 33.92 | $34.19 | 256400 |
| 2023-05-19 | 33.89 | $33.98 | 282100 |
| 2023-05-18 | 33.89 | $34.15 | 209331 |
| 2023-05-17 | 33.86 | $34.32 | 360302 |
| 2023-05-16 | 33.81 | $33.70 | 586600 |
| 2023-05-15 | 33.82 | $33.64 | 157600 |
| 2023-05-12 | 33.84 | $33.63 | 237700 |
| 2023-05-11 | 33.86 | $33.66 | 300920 |
| 2023-05-10 | 33.88 | $34.38 | 190932 |
| 2023-05-09 | 33.83 | $33.91 | 212700 |
| 2023-05-08 | 33.82 | $34.26 | 210800 |
| 2023-05-05 | 33.78 | $34.50 | 293100 |
| 2023-05-04 | 33.70 | $33.82 | 215647 |
| 2023-05-03 | 33.69 | $33.54 | 276513 |
| 2023-05-02 | 33.70 | $32.90 | 296911 |
| 2023-05-01 | 33.79 | $33.08 | 259522 |
| 2023-04-28 | 33.86 | $33.33 | 251300 |
| 2023-04-27 | 33.92 | $33.40 | 295011 |
| 2023-04-26 | 33.97 | $32.81 | 196441 |
| 2023-04-25 | 34.09 | $33.23 | 213234 |
| 2023-04-24 | 34.19 | $33.28 | 229500 |
| 2023-04-21 | 34.28 | $33.80 | 162200 |
| 2023-04-20 | 34.33 | $33.95 | 302329 |
| 2023-04-19 | 34.37 | $33.44 | 277417 |
| 2023-04-18 | 34.47 | $33.10 | 188900 |
| 2023-04-17 | 34.61 | $33.75 | 377249 |
| 2023-04-14 | 34.71 | $33.63 | 244500 |
| 2023-04-13 | 34.82 | $34.30 | 216139 |
| 2023-04-12 | 34.87 | $34.48 | 226100 |
| 2023-04-11 | 34.91 | $34.39 | 324900 |
| 2023-04-10 | 34.97 | $34.54 | 279900 |
| 2023-04-06 | 35.02 | $34.61 | 259014 |
| 2023-04-05 | 35.06 | $34.49 | 272650 |
| 2023-04-04 | 35.12 | $34.72 | 520744 |
| 2023-04-03 | 35.16 | $35.40 | 393500 |
| 2023-03-31 | 35.13 | $36.03 | 448600 |
| 2023-03-30 | 35.04 | $35.69 | 288921 |
| 2023-03-29 | 34.97 | $35.58 | 308042 |
| 2023-03-28 | 34.91 | $35.20 | 180109 |
| 2023-03-27 | 34.88 | $34.85 | 258308 |
| 2023-03-24 | 34.88 | $35.00 | 355500 |
| 2023-03-23 | 34.87 | $33.87 | 355405 |
| 2023-03-22 | 34.97 | $33.64 | 308000 |
| 2023-03-21 | 35.11 | $35.32 | 293113 |
| 2023-03-20 | 35.09 | $35.35 | 359743 |
| 2023-03-17 | 35.06 | $34.72 | 922113 |
| 2023-03-16 | 35.10 | $35.34 | 413519 |
| 2023-03-15 | 35.07 | $35.76 | 395300 |
| 2023-03-14 | 35.00 | $36.39 | 527600 |
| 2023-03-13 | 34.85 | $35.14 | 655713 |
| 2023-03-10 | 34.82 | $34.53 | 595900 |
| 2023-03-09 | 34.86 | $35.48 | 306549 |
| 2023-03-08 | 34.79 | $35.41 | 244100 |
| 2023-03-07 | 34.72 | $35.17 | 377172 |
| 2023-03-06 | 34.68 | $34.90 | 618009 |
| 2023-03-03 | 34.65 | $34.93 | 704300 |
| 2023-03-02 | 34.63 | $33.91 | 630511 |
| 2023-03-01 | 34.70 | $34.00 | 1.5M |
| 2023-02-28 | 34.77 | $34.33 | 475000 |
| 2023-02-27 | 34.82 | $34.48 | 298221 |
| 2023-02-24 | 34.86 | $34.39 | 225009 |
| 2023-02-23 | 34.91 | $34.78 | 244800 |
| 2023-02-22 | 34.92 | $34.01 | 243312 |
| 2023-02-21 | 35.02 | $34.25 | 160600 |
| 2023-02-17 | 35.10 | $34.69 | 148400 |
| 2023-02-16 | 35.14 | $34.77 | 137104 |
| 2023-02-15 | 35.18 | $34.67 | 188666 |
| 2023-02-14 | 35.23 | $34.38 | 187024 |
| 2023-02-13 | 35.32 | $35.04 | 110400 |
| 2023-02-10 | 35.35 | $35.01 | 134600 |
| 2023-02-09 | 35.39 | $34.89 | 218900 |
| 2023-02-08 | 35.44 | $35.46 | 215500 |
| 2023-02-07 | 35.44 | $35.73 | 335607 |
| 2023-02-06 | 35.40 | $35.79 | 209500 |
| 2023-02-03 | 35.36 | $35.57 | 483228 |
| 2023-02-02 | 35.34 | $35.80 | 339043 |
| 2023-02-01 | 35.29 | $35.66 | 372900 |
| 2023-01-31 | 35.26 | $36.43 | 1.0M |
| 2023-01-30 | 35.13 | $35.78 | 214120 |
| 2023-01-27 | 35.06 | $36.09 | 166900 |
| 2023-01-26 | 34.96 | $35.89 | 173000 |
| 2023-01-25 | 34.86 | $35.72 | 266200 |
| 2023-01-24 | 34.77 | $35.68 | 116700 |
| 2023-01-23 | 34.67 | $35.36 | 188400 |
| 2023-01-20 | 34.60 | $35.49 | 277500 |
| 2023-01-19 | 34.50 | $34.93 | 262836 |
| 2023-01-18 | 34.46 | $34.59 | 139500 |
| 2023-01-17 | 34.44 | $35.10 | 215628 |
| 2023-01-13 | 34.38 | $34.85 | 257518 |
| 2023-01-12 | 34.33 | $35.30 | 575327 |
| 2023-01-11 | 34.22 | $35.48 | 281500 |
| 2023-01-10 | 34.09 | $34.44 | 216000 |
| 2023-01-09 | 34.05 | $34.26 | 247538 |
| 2023-01-06 | 34.03 | $34.25 | 330900 |
| 2023-01-05 | 34.01 | $34.43 | 267322 |
| 2023-01-04 | 33.97 | $34.13 | 474800 |
| 2023-01-03 | 33.95 | $33.81 | 241546 |
| 2022-12-30 | 33.96 | $33.85 | 262739 |
| 2022-12-29 | 33.97 | $34.16 | 223100 |
| 2022-12-28 | 33.95 | $33.75 | 345338 |
| 2022-12-27 | 33.98 | $35.56 | 476846 |
| 2022-12-23 | 33.81 | $34.96 | 259100 |
| 2022-12-22 | 33.69 | $34.48 | 444200 |
| 2022-12-21 | 33.60 | $34.69 | 588300 |
| 2022-12-20 | 33.49 | $34.49 | 415131 |
| 2022-12-19 | 33.39 | $34.49 | 463547 |
| 2022-12-16 | 33.27 | $34.33 | 1.2M |
| 2022-12-15 | 33.16 | $34.39 | 282433 |
| 2022-12-14 | 33.03 | $34.25 | 369024 |
| 2022-12-13 | 32.90 | $33.94 | 530502 |
| 2022-12-12 | 32.79 | $33.44 | 294500 |
| 2022-12-09 | 32.72 | $33.26 | 186626 |
| 2022-12-08 | 32.66 | $33.39 | 156900 |
| 2022-12-07 | 32.59 | $33.51 | 266300 |
| 2022-12-06 | 32.49 | $33.37 | 324500 |
| 2022-12-05 | 32.40 | $33.05 | 265600 |
| 2022-12-02 | 32.33 | $33.31 | 214500 |
| 2022-12-01 | 32.23 | $33.16 | 329127 |
| 2022-11-30 | 32.13 | $33.02 | 437318 |
| 2022-11-29 | 32.03 | $32.66 | 301900 |
| 2022-11-28 | 31.97 | $32.70 | 478934 |
| 2022-11-25 | 31.89 | $33.26 | 67500 |
| 2022-11-23 | 31.75 | $33.06 | 159100 |
| 2022-11-22 | 31.61 | $33.09 | 425242 |
| 2022-11-21 | 31.45 | $32.89 | 239200 |
| 2022-11-18 | 31.30 | $32.25 | 444241 |
| 2022-11-17 | 31.20 | $31.94 | 270000 |
| 2022-11-16 | 31.13 | $31.66 | 199726 |
| 2022-11-15 | 31.07 | $31.74 | 532500 |
| 2022-11-14 | 31.00 | $32.15 | 297347 |
| 2022-11-11 | 30.88 | $32.76 | 296851 |
| 2022-11-10 | 30.68 | $33.02 | 372300 |
| 2022-11-09 | 30.43 | $31.82 | 267000 |
| 2022-11-08 | 30.29 | $31.95 | 605500 |
| 2022-11-07 | 30.11 | $31.79 | 182709 |
| 2022-11-04 | 29.94 | $31.86 | 241101 |
| 2022-11-03 | 29.73 | $31.53 | 297710 |
| 2022-11-02 | 29.54 | $31.47 | 373103 |
| 2022-11-01 | 29.34 | $31.75 | 1.4M |
| 2022-10-31 | 29.09 | $31.49 | 927200 |
| 2022-10-28 | 28.84 | $31.49 | 256528 |
| 2022-10-27 | 28.56 | $30.87 | 325000 |
| 2022-10-26 | 28.31 | $30.25 | 305100 |
| 2022-10-25 | 28.11 | $29.93 | 220524 |
| 2022-10-24 | 27.92 | $29.05 | 199731 |
| 2022-10-21 | 27.80 | $28.62 | 232300 |
| 2022-10-20 | 27.71 | $27.92 | 170424 |
| 2022-10-19 | 27.69 | $28.02 | 185100 |
| 2022-10-18 | 27.65 | $28.28 | 203000 |
| 2022-10-17 | 27.59 | $27.84 | 192437 |
| 2022-10-14 | 27.56 | $27.09 | 247536 |
| 2022-10-13 | 27.61 | $27.49 | 169027 |
| 2022-10-12 | 27.62 | $27.16 | 156700 |
| 2022-10-11 | 27.67 | $27.22 | 182000 |
| 2022-10-10 | 27.72 | $26.44 | 123900 |
| 2022-10-07 | 27.85 | $26.61 | 235703 |
| 2022-10-06 | 27.98 | $26.92 | 159400 |
| 2022-10-05 | 28.10 | $27.24 | 147800 |
| 2022-10-04 | 28.19 | $27.74 | 241124 |
| 2022-10-03 | 28.23 | $26.96 | 226725 |
| 2022-09-30 | 28.37 | $26.89 | 321900 |
| 2022-09-29 | 28.52 | $25.86 | 307820 |
| 2022-09-28 | 28.80 | $27.33 | 363900 |
| 2022-09-27 | 28.96 | $26.62 | 247812 |
| 2022-09-26 | 29.21 | $26.87 | 368900 |
| 2022-09-23 | 29.45 | $27.72 | 279233 |
| 2022-09-22 | 29.63 | $28.37 | 209160 |
| 2022-09-21 | 29.77 | $28.90 | 242300 |
| 2022-09-20 | 29.86 | $29.40 | 234100 |
| 2022-09-19 | 29.91 | $29.82 | 284101 |
| 2022-09-16 | 29.92 | $30.02 | 775300 |
| 2022-09-15 | 29.90 | $29.87 | 203400 |
| 2022-09-14 | 29.91 | $29.36 | 180700 |
| 2022-09-13 | 29.97 | $29.60 | 227330 |
| 2022-09-12 | 30.00 | $30.42 | 180200 |
| 2022-09-09 | 29.96 | $30.23 | 200612 |
| 2022-09-08 | 29.93 | $29.99 | 264800 |
| 2022-09-07 | 29.93 | $30.18 | 238339 |
| 2022-09-06 | 29.90 | $30.50 | 266609 |
| 2022-09-02 | 29.84 | $29.90 | 139314 |
| 2022-09-01 | 29.83 | $30.06 | 227900 |
| 2022-08-31 | 29.80 | $30.08 | 275000 |
| 2022-08-30 | 29.78 | $30.45 | 309840 |
| 2022-08-29 | 29.70 | $30.50 | 204500 |
| 2022-08-26 | 29.62 | $30.32 | 290317 |
| 2022-08-25 | 29.55 | $30.50 | 169400 |
| 2022-08-24 | 29.45 | $30.24 | 196313 |
| 2022-08-23 | 29.36 | $30.00 | 420900 |
| 2022-08-22 | 29.30 | $29.90 | 143600 |
| 2022-08-19 | 29.23 | $29.82 | 186429 |
| 2022-08-18 | 29.17 | $29.95 | 86500 |
| 2022-08-17 | 29.09 | $30.12 | 144400 |
| 2022-08-16 | 28.98 | $30.33 | 123828 |
| 2022-08-15 | 28.84 | $30.37 | 123902 |
| 2022-08-12 | 28.68 | $30.30 | 148626 |
| 2022-08-11 | 28.51 | $29.74 | 118000 |
| 2022-08-10 | 28.38 | $29.45 | 217400 |
| 2022-08-09 | 28.26 | $29.36 | 305206 |
| 2022-08-08 | 28.15 | $29.01 | 129540 |
| 2022-08-05 | 28.06 | $28.61 | 150800 |
| 2022-08-04 | 28.00 | $28.60 | 230251 |
| 2022-08-03 | 27.93 | $28.96 | 160700 |
| 2022-08-02 | 27.83 | $29.28 | 218630 |
| 2022-08-01 | 27.67 | $29.45 | 203100 |
| 2022-07-29 | 27.49 | $29.34 | 288449 |
| 2022-07-28 | 27.29 | $28.75 | 228000 |
| 2022-07-27 | 27.14 | $27.71 | 129036 |
| 2022-07-26 | 27.08 | $27.72 | 208426 |
| 2022-07-25 | 27.01 | $27.73 | 277737 |
| 2022-07-22 | 26.93 | $27.47 | 141300 |
| 2022-07-21 | 26.88 | $27.28 | 98000 |
| 2022-07-20 | 26.83 | $27.27 | 160500 |
| 2022-07-19 | 26.79 | $27.18 | 166427 |
| 2022-07-18 | 26.75 | $26.95 | 132000 |
| 2022-07-15 | 26.73 | $27.09 | 152131 |
| 2022-07-14 | 26.69 | $26.53 | 81400 |
| 2022-07-13 | 26.70 | $26.51 | 100103 |
| 2022-07-12 | 26.73 | $26.73 | 149711 |
| 2022-07-11 | 26.73 | $26.87 | 140711 |
| 2022-07-08 | 26.71 | $26.88 | 164600 |
| 2022-07-07 | 26.69 | $26.94 | 127300 |
| 2022-07-06 | 26.67 | $27.15 | 148320 |
| 2022-07-05 | 26.61 | $27.15 | 197312 |
| 2022-07-01 | 26.56 | $27.14 | 145800 |
| 2022-06-30 | 26.50 | $26.50 | 187236 |
| 2022-06-29 | 26.50 | $26.59 | 107500 |
| 2022-06-28 | 26.49 | $26.72 | 101400 |
| 2022-06-27 | 26.46 | $26.77 | 111204 |
| 2022-06-24 | 26.43 | $26.46 | 325100 |
| 2022-06-23 | 26.43 | $26.34 | 233000 |
| 2022-06-22 | 26.44 | $25.80 | 237900 |
| 2022-06-21 | 26.50 | $25.83 | 230340 |
| 2022-06-17 | 26.57 | $25.48 | 539600 |
| 2022-06-16 | 26.69 | $25.09 | 280000 |
| 2022-06-15 | 26.86 | $25.75 | 187800 |
| 2022-06-14 | 26.97 | $25.15 | 202505 |
| 2022-06-13 | 27.17 | $25.53 | 233600 |
| 2022-06-10 | 27.34 | $27.07 | 132800 |
| 2022-06-09 | 27.37 | $27.08 | 132727 |
| 2022-06-08 | 27.40 | $27.70 | 272010 |
| 2022-06-07 | 27.36 | $27.80 | 116916 |
| 2022-06-06 | 27.32 | $27.44 | 140600 |
| 2022-06-03 | 27.31 | $27.33 | 95900 |
| 2022-06-02 | 27.30 | $27.74 | 167000 |
| 2022-06-01 | 27.26 | $27.84 | 214012 |
| 2022-05-31 | 27.20 | $27.94 | 242800 |
| 2022-05-27 | 27.12 | $27.94 | 113400 |
| 2022-05-26 | 27.03 | $27.51 | 287929 |
| 2022-05-25 | 26.98 | $27.93 | 216200 |
| 2022-05-24 | 26.88 | $27.52 | 221600 |
| 2022-05-23 | 26.81 | $26.86 | 154903 |
| 2022-05-20 | 26.81 | $26.57 | 190600 |
| 2022-05-19 | 26.83 | $26.38 | 162400 |
| 2022-05-18 | 26.88 | $27.02 | 273400 |
| 2022-05-17 | 26.87 | $27.59 | 170946 |
| 2022-05-16 | 26.79 | $26.83 | 213600 |
| 2022-05-13 | 26.79 | $26.47 | 351500 |
| 2022-05-12 | 26.82 | $25.99 | 335930 |
| 2022-05-11 | 26.91 | $25.10 | 210228 |
| 2022-05-10 | 27.10 | $24.91 | 305600 |
| 2022-05-09 | 27.33 | $25.67 | 210400 |
| 2022-05-06 | 27.50 | $26.28 | 343011 |
| 2022-05-05 | 27.63 | $26.44 | 263014 |
| 2022-05-04 | 27.76 | $27.04 | 178900 |
| 2022-05-03 | 27.83 | $26.67 | 196507 |
| 2022-05-02 | 27.96 | $26.16 | 230928 |
| 2022-04-29 | 28.14 | $26.91 | 271800 |
| 2022-04-28 | 28.27 | $28.00 | 198700 |
| 2022-04-27 | 28.30 | $27.16 | 355600 |
| 2022-04-26 | 28.42 | $27.69 | 254902 |
| 2022-04-25 | 28.50 | $28.19 | 258400 |
| 2022-04-22 | 28.53 | $28.37 | 269922 |
| 2022-04-21 | 28.55 | $28.75 | 251000 |
| 2022-04-20 | 28.53 | $29.00 | 401341 |
| 2022-04-19 | 28.48 | $28.67 | 232831 |
| 2022-04-18 | 28.46 | $28.47 | 167425 |
| 2022-04-14 | 28.46 | $28.58 | 146200 |
| 2022-04-13 | 28.45 | $28.62 | 145500 |
| 2022-04-12 | 28.43 | $28.48 | 312802 |
| 2022-04-11 | 28.42 | $28.33 | 303100 |
| 2022-04-08 | 28.43 | $28.45 | 247000 |
| 2022-04-07 | 28.43 | $28.56 | 278900 |
| 2022-04-06 | 28.42 | $28.92 | 285400 |
| 2022-04-05 | 28.36 | $28.73 | 260100 |
| 2022-04-04 | 28.33 | $28.94 | 276500 |
| 2022-04-01 | 28.26 | $29.23 | 298300 |
| 2022-03-31 | 28.16 | $28.62 | 358931 |
| 2022-03-30 | 28.11 | $28.59 | 131416 |
| 2022-03-29 | 28.06 | $28.95 | 298400 |
| 2022-03-28 | 27.97 | $28.15 | 282700 |
| 2022-03-25 | 27.95 | $28.03 | 111800 |
| 2022-03-24 | 27.94 | $27.74 | 139709 |
| 2022-03-23 | 27.96 | $27.49 | 253611 |
| 2022-03-22 | 28.01 | $28.43 | 219705 |
| 2022-03-21 | 27.96 | $27.93 | 213805 |
| 2022-03-18 | 27.97 | $28.34 | 645100 |
| 2022-03-17 | 27.93 | $28.13 | 173500 |
| 2022-03-16 | 27.91 | $27.82 | 316500 |
| 2022-03-15 | 27.92 | $27.94 | 157000 |
| 2022-03-14 | 27.91 | $27.72 | 191601 |
| 2022-03-11 | 27.94 | $27.97 | 150700 |
| 2022-03-10 | 27.93 | $28.00 | 219200 |
| 2022-03-09 | 27.92 | $27.55 | 413200 |
| 2022-03-08 | 27.96 | $27.20 | 438200 |
| 2022-03-07 | 28.04 | $27.13 | 232647 |
| 2022-03-04 | 28.14 | $27.85 | 618734 |
| 2022-03-03 | 28.17 | $28.14 | 221000 |
| 2022-03-02 | 28.17 | $27.72 | 307520 |
| 2022-03-01 | 28.22 | $27.38 | 298619 |
| 2022-02-28 | 28.31 | $27.55 | 658210 |
| 2022-02-25 | 28.39 | $27.87 | 271403 |
| 2022-02-24 | 28.45 | $27.61 | 421826 |
| 2022-02-23 | 28.53 | $27.35 | 419041 |
| 2022-02-22 | 28.66 | $27.78 | 161919 |
| 2022-02-18 | 28.75 | $28.00 | 265900 |
| 2022-02-17 | 28.83 | $28.15 | 260228 |
| 2022-02-16 | 28.90 | $28.00 | 268000 |
| 2022-02-15 | 29.00 | $28.02 | 389414 |
| 2022-02-14 | 29.10 | $27.95 | 349300 |
| 2022-02-11 | 29.22 | $28.21 | 348400 |
| 2022-02-10 | 29.33 | $27.93 | 529415 |
| 2022-02-09 | 29.47 | $28.68 | 473940 |
| 2022-02-08 | 29.56 | $28.58 | 452106 |
| 2022-02-07 | 29.66 | $28.24 | 189134 |
| 2022-02-04 | 29.81 | $28.47 | 425449 |
| 2022-02-03 | 29.95 | $28.88 | 464400 |
| 2022-02-02 | 30.06 | $29.72 | 300800 |
| 2022-02-01 | 30.10 | $29.30 | 226213 |
| 2022-01-31 | 30.18 | $29.67 | 351004 |
| 2022-01-28 | 30.24 | $29.34 | 317600 |
| 2022-01-27 | 30.33 | $28.70 | 164800 |
| 2022-01-26 | 30.50 | $28.89 | 377400 |
| 2022-01-25 | 30.67 | $29.29 | 235003 |
| 2022-01-24 | 30.82 | $29.14 | 312200 |
| 2022-01-21 | 30.99 | $29.01 | 279613 |
| 2022-01-20 | 31.20 | $29.36 | 248626 |
| 2022-01-19 | 31.40 | $30.35 | 192600 |
| 2022-01-18 | 31.51 | $31.30 | 274402 |
| 2022-01-14 | 31.53 | $31.58 | 232734 |
| 2022-01-13 | 31.52 | $31.56 | 151100 |
| 2022-01-12 | 31.52 | $31.26 | 284720 |
| 2022-01-11 | 31.55 | $31.38 | 269000 |
| 2022-01-10 | 31.56 | $31.51 | 229118 |
| 2022-01-07 | 31.57 | $31.40 | 131538 |
| 2022-01-06 | 31.59 | $31.38 | 162100 |
| 2022-01-05 | 31.61 | $31.37 | 215700 |
| 2022-01-04 | 31.63 | $31.83 | 162500 |
| 2022-01-03 | 31.61 | $31.91 | 232800 |
| 2021-12-31 | 31.58 | $32.09 | 220800 |
| 2021-12-30 | 31.53 | $32.15 | 500140 |
| 2021-12-29 | 31.46 | $31.72 | 164700 |
| 2021-12-28 | 31.44 | $31.52 | 272200 |
| 2021-12-27 | 31.43 | $31.33 | 228700 |
| 2021-12-23 | 31.44 | $31.15 | 129708 |
| 2021-12-22 | 31.47 | $31.18 | 245740 |
| 2021-12-21 | 31.50 | $31.52 | 205700 |
| 2021-12-20 | 31.50 | $30.94 | 224239 |
| 2021-12-17 | 31.55 | $31.03 | 1.0M |
| 2021-12-16 | 31.61 | $31.51 | 321800 |
| 2021-12-15 | 31.62 | $31.33 | 566600 |
| 2021-12-14 | 31.65 | $31.43 | 449527 |
| 2021-12-13 | 31.67 | $31.82 | 234700 |
| 2021-12-10 | 31.66 | $31.64 | 129700 |
| 2021-12-09 | 31.66 | $31.69 | 120229 |
| 2021-12-08 | 31.66 | $32.20 | 172602 |
| 2021-12-07 | 31.60 | $31.91 | 169100 |
| 2021-12-06 | 31.57 | $31.94 | 259400 |
| 2021-12-03 | 31.53 | $31.12 | 588800 |
| 2021-12-02 | 31.57 | $31.06 | 221600 |
| 2021-12-01 | 31.63 | $30.16 | 222609 |
| 2021-11-30 | 31.78 | $30.53 | 226448 |
| 2021-11-29 | 31.91 | $30.88 | 235402 |
| 2021-11-26 | 32.02 | $31.23 | 153400 |
| 2021-11-24 | 32.10 | $32.38 | 256811 |
| 2021-11-23 | 32.08 | $32.12 | 179400 |
| 2021-11-22 | 32.07 | $31.95 | 200317 |
| 2021-11-19 | 32.08 | $31.63 | 297400 |
| 2021-11-18 | 32.13 | $31.67 | 142483 |
| 2021-11-17 | 32.18 | $31.84 | 163400 |
| 2021-11-16 | 32.22 | $31.92 | 218300 |
| 2021-11-15 | 32.25 | $32.19 | 150700 |
| 2021-11-12 | 32.25 | $32.29 | 92600 |
| 2021-11-11 | 32.25 | $32.68 | 498200 |
| 2021-11-10 | 32.20 | $32.63 | 128200 |
| 2021-11-09 | 32.16 | $32.73 | 135100 |
| 2021-11-08 | 32.10 | $32.83 | 231900 |
| 2021-11-05 | 32.02 | $33.02 | 159600 |
| 2021-11-04 | 31.92 | $32.67 | 118507 |
| 2021-11-03 | 31.84 | $32.73 | 143500 |
| 2021-11-02 | 31.74 | $32.72 | 79112 |
| 2021-11-01 | 31.64 | $32.84 | 168804 |
| 2021-10-29 | 31.51 | $32.12 | 209215 |
| 2021-10-28 | 31.45 | $32.92 | 178406 |
| 2021-10-27 | 31.29 | $32.05 | 131900 |
| 2021-10-26 | 31.22 | $32.03 | 113900 |
| 2021-10-25 | 31.13 | $32.08 | 124200 |
| 2021-10-22 | 31.03 | $31.88 | 80700 |
| 2021-10-21 | 30.94 | $32.10 | 150342 |
| 2021-10-20 | 30.82 | $32.01 | 121917 |
| 2021-10-19 | 30.69 | $31.28 | 81009 |
| 2021-10-18 | 30.63 | $31.28 | 219044 |
| 2021-10-15 | 30.56 | $31.68 | 171827 |
| 2021-10-14 | 30.44 | $31.52 | 100800 |
| 2021-10-13 | 30.33 | $31.08 | 97700 |
| 2021-10-12 | 30.25 | $30.74 | 74711 |
| 2021-10-11 | 30.20 | $30.47 | 64738 |
| 2021-10-08 | 30.17 | $30.33 | 83328 |
| 2021-10-07 | 30.16 | $30.56 | 133800 |
| 2021-10-06 | 30.11 | $30.49 | 178312 |
| 2021-10-05 | 30.07 | $29.79 | 190312 |
| 2021-10-04 | 30.10 | $30.15 | 155100 |
| 2021-10-01 | 30.10 | $29.98 | 215700 |
| 2021-09-30 | 30.11 | $29.31 | 164323 |
| 2021-09-29 | 30.20 | $29.77 | 142206 |
| 2021-09-28 | 30.24 | $29.49 | 163449 |
| 2021-09-27 | 30.32 | $29.37 | 232541 |
| 2021-09-24 | 30.42 | $29.23 | 183933 |
| 2021-09-23 | 30.55 | $29.52 | 153316 |
| 2021-09-22 | 30.65 | $29.77 | 171239 |
| 2021-09-21 | 30.75 | $30.04 | 164000 |
| 2021-09-20 | 30.82 | $30.16 | 189227 |
| 2021-09-17 | 30.89 | $30.03 | 526145 |
| 2021-09-16 | 30.98 | $30.12 | 92916 |
| 2021-09-15 | 31.07 | $30.14 | 124300 |
| 2021-09-14 | 31.17 | $30.20 | 148236 |
| 2021-09-13 | 31.27 | $30.44 | 128144 |
| 2021-09-10 | 31.36 | $30.28 | 102900 |
| 2021-09-09 | 31.47 | $30.94 | 116410 |
| 2021-09-08 | 31.53 | $31.66 | 104731 |
| 2021-09-07 | 31.52 | $31.69 | 154821 |
| 2021-09-03 | 31.50 | $31.77 | 114300 |
| 2021-09-02 | 31.47 | $31.80 | 113400 |
| 2021-09-01 | 31.44 | $31.62 | 223500 |
| 2021-08-31 | 31.42 | $31.63 | 329500 |
| 2021-08-30 | 31.39 | $31.58 | 136811 |
| 2021-08-27 | 31.37 | $31.36 | 148601 |
| 2021-08-26 | 31.38 | $30.78 | 76100 |
| 2021-08-25 | 31.44 | $30.98 | 90103 |
| 2021-08-24 | 31.49 | $31.05 | 83712 |
| 2021-08-23 | 31.53 | $31.05 | 99600 |
| 2021-08-20 | 31.58 | $31.15 | 140701 |
| 2021-08-19 | 31.63 | $30.98 | 112118 |
| 2021-08-18 | 31.70 | $31.31 | 110018 |
| 2021-08-17 | 31.74 | $31.58 | 133200 |
| 2021-08-16 | 31.76 | $31.62 | 88300 |
| 2021-08-13 | 31.77 | $31.80 | 87200 |
| 2021-08-12 | 31.77 | $31.60 | 99345 |
| 2021-08-11 | 31.78 | $31.70 | 91800 |
| 2021-08-10 | 31.79 | $31.59 | 95620 |
| 2021-08-09 | 31.81 | $31.73 | 91944 |
| 2021-08-06 | 31.82 | $31.85 | 217405 |
| 2021-08-05 | 31.82 | $31.75 | 124024 |
| 2021-08-04 | 31.83 | $30.97 | 105844 |
| 2021-08-03 | 31.92 | $31.33 | 166038 |
| 2021-08-02 | 31.98 | $31.46 | 134422 |
| 2021-07-30 | 32.04 | $31.59 | 234400 |
| 2021-07-29 | 32.08 | $32.02 | 144800 |
| 2021-07-28 | 32.09 | $32.02 | 107500 |
| 2021-07-27 | 32.10 | $32.20 | 92300 |
| 2021-07-26 | 32.09 | $32.25 | 76400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.06
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.30
Average
30.21
Maximum
35.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.06 | $34.56 | 748859 |
| 2026-07-22 | 35.07 | $35.81 | 809948 |
| 2026-07-21 | 34.94 | $36.61 | 639251 |
| 2026-07-20 | 34.73 | $36.11 | 448532 |
| 2026-07-17 | 34.54 | $36.25 | 382300 |
| 2026-07-16 | 34.32 | $35.98 | 494951 |
| 2026-07-15 | 34.12 | $34.41 | 336200 |
| 2026-07-14 | 34.06 | $34.45 | 302901 |
| 2026-07-13 | 33.99 | $34.46 | 374600 |
| 2026-07-10 | 33.91 | $34.37 | 234605 |
| 2026-07-09 | 33.84 | $34.27 | 321400 |
| 2026-07-08 | 33.77 | $34.40 | 606500 |
| 2026-07-07 | 33.68 | $34.59 | 307418 |
| 2026-07-06 | 33.57 | $34.00 | 303200 |
| 2026-07-02 | 33.50 | $34.34 | 384124 |
| 2026-07-01 | 33.39 | $33.60 | 391400 |
| 2026-06-30 | 33.35 | $33.36 | 507921 |
| 2026-06-29 | 33.33 | $33.64 | 719729 |
| 2026-06-26 | 33.27 | $34.00 | 2.2M |
| 2026-06-25 | 33.17 | $33.90 | 684035 |
| 2026-06-24 | 33.08 | $33.86 | 526671 |
| 2026-06-23 | 32.99 | $33.70 | 462054 |
| 2026-06-22 | 32.91 | $32.83 | 535402 |
| 2026-06-18 | 32.92 | $32.68 | 758200 |
| 2026-06-17 | 32.95 | $32.58 | 534736 |
| 2026-06-16 | 32.99 | $33.29 | 913533 |
| 2026-06-15 | 32.95 | $33.07 | 649200 |
| 2026-06-12 | 32.94 | $33.39 | 402700 |
| 2026-06-11 | 32.89 | $33.20 | 374300 |
| 2026-06-10 | 32.86 | $33.58 | 394504 |
| 2026-06-09 | 32.79 | $33.19 | 374144 |
| 2026-06-08 | 32.76 | $32.79 | 308900 |
| 2026-06-05 | 32.76 | $32.98 | 340977 |
| 2026-06-04 | 32.75 | $32.22 | 463208 |
| 2026-06-03 | 32.81 | $32.11 | 368800 |
| 2026-06-02 | 32.89 | $32.60 | 473128 |
| 2026-06-01 | 32.92 | $32.20 | 414720 |
| 2026-05-29 | 32.99 | $32.53 | 509620 |
| 2026-05-28 | 33.04 | $32.81 | 363048 |
| 2026-05-27 | 33.06 | $33.12 | 353035 |
| 2026-05-26 | 33.05 | $33.42 | 280544 |
| 2026-05-22 | 33.01 | $33.23 | 347800 |
| 2026-05-21 | 32.99 | $33.43 | 440324 |
| 2026-05-20 | 32.95 | $33.60 | 723300 |
| 2026-05-19 | 32.90 | $32.66 | 286353 |
| 2026-05-18 | 32.94 | $32.94 | 264200 |
| 2026-05-15 | 32.96 | $32.67 | 350800 |
| 2026-05-14 | 33.01 | $32.68 | 333705 |
| 2026-05-13 | 33.07 | $32.50 | 313000 |
| 2026-05-12 | 33.16 | $32.98 | 502900 |
| 2026-05-11 | 33.20 | $33.00 | 457800 |
| 2026-05-08 | 33.24 | $33.02 | 250465 |
| 2026-05-07 | 33.29 | $33.01 | 459000 |
| 2026-05-06 | 33.34 | $33.08 | 404500 |
| 2026-05-05 | 33.38 | $32.97 | 454215 |
| 2026-05-04 | 33.44 | $32.99 | 441424 |
| 2026-05-01 | 33.49 | $33.11 | 412992 |
| 2026-04-30 | 33.52 | $33.12 | 419158 |
| 2026-04-29 | 33.56 | $32.80 | 411400 |
| 2026-04-28 | 33.61 | $33.14 | 419200 |
| 2026-04-27 | 33.63 | $33.30 | 508800 |
| 2026-04-24 | 33.62 | $33.45 | 436720 |
| 2026-04-23 | 33.60 | $33.76 | 472206 |
| 2026-04-22 | 33.53 | $33.21 | 577400 |
| 2026-04-21 | 33.52 | $34.04 | 284535 |
| 2026-04-20 | 33.41 | $34.13 | 402600 |
| 2026-04-17 | 33.29 | $34.61 | 447608 |
| 2026-04-16 | 33.12 | $34.05 | 338800 |
| 2026-04-15 | 32.99 | $34.01 | 410900 |
| 2026-04-14 | 32.87 | $33.70 | 271852 |
| 2026-04-13 | 32.78 | $33.53 | 401300 |
| 2026-04-10 | 32.70 | $33.86 | 272250 |
| 2026-04-09 | 32.59 | $33.88 | 337519 |
| 2026-04-08 | 32.47 | $33.15 | 630842 |
| 2026-04-07 | 32.43 | $32.99 | 470336 |
| 2026-04-06 | 32.39 | $32.57 | 486520 |
| 2026-04-02 | 32.41 | $32.49 | 318826 |
| 2026-04-01 | 32.43 | $32.09 | 471739 |
| 2026-03-31 | 32.49 | $31.80 | 482207 |
| 2026-03-30 | 32.60 | $31.83 | 450748 |
| 2026-03-27 | 32.70 | $31.75 | 304800 |
| 2026-03-26 | 32.82 | $31.91 | 341636 |
| 2026-03-25 | 32.92 | $32.18 | 414133 |
| 2026-03-24 | 33.01 | $32.31 | 499100 |
| 2026-03-23 | 33.08 | $32.18 | 489800 |
| 2026-03-20 | 33.16 | $32.08 | 1.2M |
| 2026-03-19 | 33.26 | $33.23 | 451000 |
| 2026-03-18 | 33.23 | $33.42 | 497800 |
| 2026-03-17 | 33.18 | $33.82 | 514500 |
| 2026-03-16 | 33.09 | $33.70 | 424483 |
| 2026-03-13 | 33.01 | $33.18 | 282300 |
| 2026-03-12 | 32.98 | $33.03 | 555300 |
| 2026-03-11 | 32.96 | $33.18 | 452200 |
| 2026-03-10 | 32.91 | $33.25 | 361000 |
| 2026-03-09 | 32.84 | $33.36 | 751817 |
| 2026-03-06 | 32.75 | $33.03 | 517800 |
| 2026-03-05 | 32.68 | $33.10 | 585800 |
| 2026-03-04 | 32.60 | $33.45 | 494053 |
| 2026-03-03 | 32.46 | $33.21 | 776700 |
| 2026-03-02 | 32.33 | $33.13 | 599199 |
| 2026-02-27 | 32.19 | $32.82 | 628600 |
| 2026-02-26 | 32.06 | $32.80 | 434114 |
| 2026-02-25 | 31.92 | $32.75 | 470328 |
| 2026-02-24 | 31.76 | $32.61 | 877066 |
| 2026-02-23 | 31.61 | $32.32 | 788903 |
| 2026-02-20 | 31.46 | $31.80 | 1.1M |
| 2026-02-19 | 31.35 | $31.80 | 1.2M |
| 2026-02-18 | 31.24 | $31.41 | 3.8M |
| 2026-02-17 | 31.15 | $33.83 | 703826 |
| 2026-02-13 | 30.81 | $33.24 | 414705 |
| 2026-02-12 | 30.52 | $33.02 | 539000 |
| 2026-02-11 | 30.22 | $31.07 | 435700 |
| 2026-02-10 | 30.11 | $31.22 | 199246 |
| 2026-02-09 | 29.97 | $30.76 | 291102 |
| 2026-02-06 | 29.86 | $30.81 | 356000 |
| 2026-02-05 | 29.74 | $31.22 | 387258 |
| 2026-02-04 | 29.56 | $30.59 | 268022 |
| 2026-02-03 | 29.43 | $29.83 | 360043 |
| 2026-02-02 | 29.37 | $29.65 | 409943 |
| 2026-01-30 | 29.31 | $29.86 | 675300 |
| 2026-01-29 | 29.22 | $29.26 | 282838 |
| 2026-01-28 | 29.17 | $28.80 | 391407 |
| 2026-01-27 | 29.17 | $29.45 | 365019 |
| 2026-01-26 | 29.09 | $29.25 | 384300 |
| 2026-01-23 | 29.03 | $29.13 | 380700 |
| 2026-01-22 | 28.97 | $29.19 | 320900 |
| 2026-01-21 | 28.90 | $29.60 | 472300 |
| 2026-01-20 | 28.78 | $29.83 | 323106 |
| 2026-01-16 | 28.64 | $30.04 | 497520 |
| 2026-01-15 | 28.47 | $30.15 | 439500 |
| 2026-01-14 | 28.28 | $29.58 | 669632 |
| 2026-01-13 | 28.14 | $29.37 | 587400 |
| 2026-01-12 | 28.02 | $28.72 | 493300 |
| 2026-01-09 | 27.95 | $28.27 | 350283 |
| 2026-01-08 | 27.94 | $28.27 | 490342 |
| 2026-01-07 | 27.92 | $28.49 | 606500 |
| 2026-01-06 | 27.87 | $27.89 | 577600 |
| 2026-01-05 | 27.89 | $27.85 | 673900 |
| 2026-01-02 | 27.90 | $27.56 | 412800 |
| 2025-12-31 | 27.95 | $27.37 | 285600 |
| 2025-12-30 | 28.03 | $27.33 | 394900 |
| 2025-12-29 | 28.11 | $27.33 | 444800 |
| 2025-12-26 | 28.19 | $27.58 | 311203 |
| 2025-12-24 | 28.26 | $28.17 | 228000 |
| 2025-12-23 | 28.27 | $27.77 | 466640 |
| 2025-12-22 | 28.32 | $28.19 | 485500 |
| 2025-12-19 | 28.34 | $28.01 | 816800 |
| 2025-12-18 | 28.37 | $28.42 | 318642 |
| 2025-12-17 | 28.36 | $28.60 | 449600 |
| 2025-12-16 | 28.34 | $28.43 | 430800 |
| 2025-12-15 | 28.33 | $28.70 | 406205 |
| 2025-12-12 | 28.29 | $28.53 | 559538 |
| 2025-12-11 | 28.27 | $28.45 | 392793 |
| 2025-12-10 | 28.24 | $28.46 | 504400 |
| 2025-12-09 | 28.22 | $28.22 | 336700 |
| 2025-12-08 | 28.21 | $27.91 | 661000 |
| 2025-12-05 | 28.22 | $27.93 | 267215 |
| 2025-12-04 | 28.23 | $27.76 | 253921 |
| 2025-12-03 | 28.26 | $28.35 | 268625 |
| 2025-12-02 | 28.22 | $28.30 | 296500 |
| 2025-12-01 | 28.19 | $28.38 | 417939 |
| 2025-11-28 | 28.14 | $28.47 | 125900 |
| 2025-11-26 | 28.07 | $28.36 | 445700 |
| 2025-11-25 | 28.02 | $28.59 | 312711 |
| 2025-11-24 | 27.94 | $28.41 | 337900 |
| 2025-11-21 | 27.88 | $28.55 | 377400 |
| 2025-11-20 | 27.80 | $28.08 | 283900 |
| 2025-11-19 | 27.77 | $28.35 | 467959 |
| 2025-11-18 | 27.71 | $28.71 | 419450 |
| 2025-11-17 | 27.61 | $28.29 | 467315 |
| 2025-11-14 | 27.54 | $28.00 | 419323 |
| 2025-11-13 | 27.50 | $27.86 | 454216 |
| 2025-11-12 | 27.47 | $27.39 | 448613 |
| 2025-11-11 | 27.47 | $27.52 | 316400 |
| 2025-11-10 | 27.46 | $27.23 | 349725 |
| 2025-11-07 | 27.47 | $27.31 | 260221 |
| 2025-11-06 | 27.46 | $26.91 | 460119 |
| 2025-11-05 | 27.48 | $27.33 | 324800 |
| 2025-11-04 | 27.46 | $27.14 | 406601 |
| 2025-11-03 | 27.45 | $27.35 | 322500 |
| 2025-10-31 | 27.42 | $27.43 | 248412 |
| 2025-10-30 | 27.37 | $27.56 | 304700 |
| 2025-10-29 | 27.31 | $27.78 | 302040 |
| 2025-10-28 | 27.22 | $28.10 | 291028 |
| 2025-10-27 | 27.10 | $28.52 | 379200 |
| 2025-10-24 | 26.93 | $27.89 | 329440 |
| 2025-10-23 | 26.81 | $28.23 | 592503 |
| 2025-10-22 | 26.66 | $27.53 | 424711 |
| 2025-10-21 | 26.56 | $27.52 | 353222 |
| 2025-10-20 | 26.47 | $27.45 | 224700 |
| 2025-10-17 | 26.38 | $27.17 | 318202 |
| 2025-10-16 | 26.32 | $26.85 | 467044 |
| 2025-10-15 | 26.30 | $26.25 | 381309 |
| 2025-10-14 | 26.33 | $25.88 | 257200 |
| 2025-10-13 | 26.42 | $25.61 | 256231 |
| 2025-10-10 | 26.54 | $25.79 | 419639 |
| 2025-10-09 | 26.65 | $25.79 | 289600 |
| 2025-10-08 | 26.78 | $26.03 | 307400 |
| 2025-10-07 | 26.90 | $26.27 | 261425 |
| 2025-10-06 | 27.00 | $26.29 | 320701 |
| 2025-10-03 | 27.11 | $26.71 | 346800 |
| 2025-10-02 | 27.20 | $26.83 | 298603 |
| 2025-10-01 | 27.28 | $27.03 | 344500 |
| 2025-09-30 | 27.35 | $26.83 | 297371 |
| 2025-09-29 | 27.44 | $26.45 | 348200 |
| 2025-09-26 | 27.58 | $26.70 | 267027 |
| 2025-09-25 | 27.71 | $26.49 | 332243 |
| 2025-09-24 | 27.86 | $27.02 | 334700 |
| 2025-09-23 | 27.97 | $27.30 | 263245 |
| 2025-09-22 | 28.06 | $27.18 | 330400 |
| 2025-09-19 | 28.17 | $27.39 | 630700 |
| 2025-09-18 | 28.26 | $27.78 | 367403 |
| 2025-09-17 | 28.33 | $27.79 | 304100 |
| 2025-09-16 | 28.39 | $27.76 | 227649 |
| 2025-09-15 | 28.46 | $28.13 | 290722 |
| 2025-09-12 | 28.49 | $28.24 | 248100 |
| 2025-09-11 | 28.52 | $28.49 | 272509 |
| 2025-09-10 | 28.51 | $28.21 | 337220 |
| 2025-09-09 | 28.54 | $28.63 | 246400 |
| 2025-09-08 | 28.52 | $28.67 | 298100 |
| 2025-09-05 | 28.50 | $28.87 | 268600 |
| 2025-09-04 | 28.45 | $28.63 | 264129 |
| 2025-09-03 | 28.43 | $28.30 | 206440 |
| 2025-09-02 | 28.44 | $28.24 | 427200 |
| 2025-08-29 | 28.45 | $28.59 | 274210 |
| 2025-08-28 | 28.43 | $28.42 | 205040 |
| 2025-08-27 | 28.42 | $28.53 | 359100 |
| 2025-08-26 | 28.40 | $28.40 | 278630 |
| 2025-08-25 | 28.40 | $28.56 | 246700 |
| 2025-08-22 | 28.37 | $28.84 | 331004 |
| 2025-08-21 | 28.31 | $28.75 | 368326 |
| 2025-08-20 | 28.25 | $28.74 | 318900 |
| 2025-08-19 | 28.19 | $28.53 | 330000 |
| 2025-08-18 | 28.14 | $27.86 | 248000 |
| 2025-08-15 | 28.15 | $28.19 | 352400 |
| 2025-08-14 | 28.12 | $28.09 | 331100 |
| 2025-08-13 | 28.10 | $28.24 | 336445 |
| 2025-08-12 | 28.06 | $28.13 | 304614 |
| 2025-08-11 | 28.02 | $28.09 | 372100 |
| 2025-08-08 | 27.98 | $28.50 | 377000 |
| 2025-08-07 | 27.91 | $28.42 | 419200 |
| 2025-08-06 | 27.83 | $28.21 | 289300 |
| 2025-08-05 | 27.77 | $28.46 | 251900 |
| 2025-08-04 | 27.68 | $28.54 | 302280 |
| 2025-08-01 | 27.58 | $28.04 | 359200 |
| 2025-07-31 | 27.52 | $27.79 | 484061 |
| 2025-07-30 | 27.49 | $27.94 | 434225 |
| 2025-07-29 | 27.45 | $28.40 | 509800 |
| 2025-07-28 | 27.35 | $27.56 | 490300 |
| 2025-07-25 | 27.34 | $27.77 | 433300 |
| 2025-07-24 | 27.31 | $27.51 | 699700 |
| 2025-07-23 | 27.31 | $27.22 | 482132 |
| 2025-07-22 | 27.34 | $27.28 | 319205 |
| 2025-07-21 | 27.38 | $26.95 | 263417 |
| 2025-07-18 | 27.46 | $26.79 | 491906 |
| 2025-07-17 | 27.56 | $27.09 | 365404 |
| 2025-07-16 | 27.64 | $27.22 | 418200 |
| 2025-07-15 | 27.72 | $27.00 | 443200 |
| 2025-07-14 | 27.82 | $27.92 | 348618 |
| 2025-07-11 | 27.85 | $27.40 | 301151 |
| 2025-07-10 | 27.93 | $27.24 | 393006 |
| 2025-07-09 | 28.04 | $27.27 | 508800 |
| 2025-07-08 | 28.16 | $27.37 | 683800 |
| 2025-07-07 | 28.28 | $27.59 | 489800 |
| 2025-07-03 | 28.38 | $27.95 | 169200 |
| 2025-07-02 | 28.45 | $27.95 | 373209 |
| 2025-07-01 | 28.52 | $28.01 | 351858 |
| 2025-06-30 | 28.60 | $27.64 | 560000 |
| 2025-06-27 | 28.71 | $27.63 | 715100 |
| 2025-06-26 | 28.84 | $27.98 | 398000 |
| 2025-06-25 | 28.94 | $28.26 | 353844 |
| 2025-06-24 | 29.01 | $28.86 | 429427 |
| 2025-06-23 | 29.03 | $29.27 | 361800 |
| 2025-06-20 | 29.00 | $28.66 | 628700 |
| 2025-06-18 | 29.03 | $28.86 | 340800 |
| 2025-06-17 | 29.04 | $28.81 | 367547 |
| 2025-06-16 | 29.06 | $28.63 | 351100 |
| 2025-06-13 | 29.10 | $28.97 | 271500 |
| 2025-06-12 | 29.10 | $29.36 | 313900 |
| 2025-06-11 | 29.06 | $29.32 | 258011 |
| 2025-06-10 | 29.02 | $29.47 | 281631 |
| 2025-06-09 | 28.96 | $29.50 | 266630 |
| 2025-06-06 | 28.89 | $29.04 | 138800 |
| 2025-06-05 | 28.86 | $28.83 | 313700 |
| 2025-06-04 | 28.85 | $28.76 | 232623 |
| 2025-06-03 | 28.84 | $28.95 | 352700 |
| 2025-06-02 | 28.81 | $29.08 | 392800 |
| 2025-05-30 | 28.77 | $29.26 | 275810 |
| 2025-05-29 | 28.70 | $29.15 | 163554 |
| 2025-05-28 | 28.63 | $29.00 | 291700 |
| 2025-05-27 | 28.58 | $29.14 | 306523 |
| 2025-05-23 | 28.51 | $28.56 | 279800 |
| 2025-05-22 | 28.48 | $28.36 | 298600 |
| 2025-05-21 | 28.47 | $28.53 | 331400 |
| 2025-05-20 | 28.45 | $29.02 | 471600 |
| 2025-05-19 | 28.37 | $29.17 | 262300 |
| 2025-05-16 | 28.28 | $29.02 | 473380 |
| 2025-05-15 | 28.20 | $28.51 | 287200 |
| 2025-05-14 | 28.18 | $27.92 | 250505 |
| 2025-05-13 | 28.21 | $28.17 | 301400 |
| 2025-05-12 | 28.22 | $28.53 | 363400 |
| 2025-05-09 | 28.20 | $28.60 | 275717 |
| 2025-05-08 | 28.16 | $28.30 | 321928 |
| 2025-05-07 | 28.15 | $28.26 | 463307 |
| 2025-05-06 | 28.14 | $28.19 | 246346 |
| 2025-05-05 | 28.14 | $28.08 | 464258 |
| 2025-05-02 | 28.16 | $28.09 | 267146 |
| 2025-05-01 | 28.19 | $28.15 | 502833 |
| 2025-04-30 | 28.23 | $27.99 | 356739 |
| 2025-04-29 | 28.29 | $27.91 | 300300 |
| 2025-04-28 | 28.38 | $27.83 | 345900 |
| 2025-04-25 | 28.49 | $27.38 | 401000 |
| 2025-04-24 | 28.65 | $27.57 | 805000 |
| 2025-04-23 | 28.82 | $28.51 | 372600 |
| 2025-04-22 | 28.90 | $28.77 | 343435 |
| 2025-04-21 | 28.97 | $28.48 | 708500 |
| 2025-04-17 | 29.07 | $28.96 | 415600 |
| 2025-04-16 | 29.14 | $28.91 | 302300 |
| 2025-04-15 | 29.22 | $28.66 | 511400 |
| 2025-04-14 | 29.33 | $28.56 | 283100 |
| 2025-04-11 | 29.47 | $28.08 | 307205 |
| 2025-04-10 | 29.66 | $27.68 | 438117 |
| 2025-04-09 | 29.90 | $28.21 | 880042 |
| 2025-04-08 | 30.11 | $27.53 | 521956 |
| 2025-04-07 | 30.39 | $28.62 | 752318 |
| 2025-04-04 | 30.58 | $29.78 | 555900 |
| 2025-04-03 | 30.67 | $30.34 | 586913 |
| 2025-04-02 | 30.71 | $30.56 | 455302 |
| 2025-04-01 | 30.73 | $30.93 | 294505 |
| 2025-03-31 | 30.72 | $31.18 | 659820 |
| 2025-03-28 | 30.68 | $30.64 | 448700 |
| 2025-03-27 | 30.70 | $30.57 | 339328 |
| 2025-03-26 | 30.72 | $30.80 | 288500 |
| 2025-03-25 | 30.73 | $30.49 | 368648 |
| 2025-03-24 | 30.77 | $30.61 | 325700 |
| 2025-03-21 | 30.80 | $30.53 | 761294 |
| 2025-03-20 | 30.84 | $30.55 | 292357 |
| 2025-03-19 | 30.87 | $30.61 | 372400 |
| 2025-03-18 | 30.90 | $30.79 | 368060 |
| 2025-03-17 | 30.91 | $30.83 | 314100 |
| 2025-03-14 | 30.91 | $30.68 | 357335 |
| 2025-03-13 | 30.92 | $30.24 | 312900 |
| 2025-03-12 | 30.98 | $30.54 | 343709 |
| 2025-03-11 | 31.01 | $30.79 | 326032 |
| 2025-03-10 | 31.02 | $31.30 | 333229 |
| 2025-03-07 | 30.97 | $31.34 | 275535 |
| 2025-03-06 | 30.93 | $31.05 | 243800 |
| 2025-03-05 | 30.91 | $31.14 | 256800 |
| 2025-03-04 | 30.88 | $31.04 | 312285 |
| 2025-03-03 | 30.86 | $31.24 | 275500 |
| 2025-02-28 | 30.82 | $31.40 | 405500 |
| 2025-02-27 | 30.77 | $31.19 | 395500 |
| 2025-02-26 | 30.73 | $31.17 | 188000 |
| 2025-02-25 | 30.69 | $31.38 | 306159 |
| 2025-02-24 | 30.63 | $30.72 | 347304 |
| 2025-02-21 | 30.64 | $30.40 | 307000 |
| 2025-02-20 | 30.67 | $30.22 | 294000 |
| 2025-02-19 | 30.72 | $30.16 | 397334 |
| 2025-02-18 | 30.79 | $30.35 | 261143 |
| 2025-02-14 | 30.83 | $30.30 | 283300 |
| 2025-02-13 | 30.89 | $30.95 | 516850 |
| 2025-02-12 | 30.88 | $30.12 | 593474 |
| 2025-02-11 | 30.95 | $30.76 | 399645 |
| 2025-02-10 | 30.96 | $30.99 | 175944 |
| 2025-02-07 | 30.93 | $31.13 | 222741 |
| 2025-02-06 | 30.88 | $31.27 | 216800 |
| 2025-02-05 | 30.81 | $31.38 | 220047 |
| 2025-02-04 | 30.73 | $30.94 | 572617 |
| 2025-02-03 | 30.68 | $30.92 | 284867 |
| 2025-01-31 | 30.62 | $31.01 | 296840 |
| 2025-01-30 | 30.56 | $31.04 | 396040 |
| 2025-01-29 | 30.48 | $30.37 | 320476 |
| 2025-01-28 | 30.47 | $31.00 | 349927 |
| 2025-01-27 | 30.39 | $31.28 | 633600 |
| 2025-01-24 | 30.28 | $30.53 | 300746 |
| 2025-01-23 | 30.24 | $30.34 | 423500 |
| 2025-01-22 | 30.23 | $30.50 | 286500 |
| 2025-01-21 | 30.19 | $31.29 | 223046 |
| 2025-01-17 | 30.08 | $30.79 | 363100 |
| 2025-01-16 | 30.03 | $31.00 | 311387 |
| 2025-01-15 | 29.96 | $30.44 | 304522 |
| 2025-01-14 | 29.95 | $30.22 | 231830 |
| 2025-01-13 | 29.97 | $29.81 | 401231 |
| 2025-01-10 | 30.04 | $29.11 | 375876 |
| 2025-01-08 | 30.20 | $29.54 | 282900 |
| 2025-01-07 | 30.32 | $29.50 | 416700 |
| 2025-01-06 | 30.47 | $29.64 | 319913 |
| 2025-01-03 | 30.61 | $29.97 | 331478 |
| 2025-01-02 | 30.73 | $29.58 | 251500 |
| 2024-12-31 | 30.90 | $30.13 | 550300 |
| 2024-12-30 | 31.03 | $29.93 | 332000 |
| 2024-12-27 | 31.19 | $29.81 | 262245 |
| 2024-12-26 | 31.39 | $30.26 | 173344 |
| 2024-12-24 | 31.55 | $30.75 | 129900 |
| 2024-12-23 | 31.67 | $30.39 | 265068 |
| 2024-12-20 | 31.84 | $30.55 | 1.1M |
| 2024-12-19 | 32.00 | $30.26 | 313807 |
| 2024-12-18 | 32.20 | $31.19 | 276626 |
| 2024-12-17 | 32.33 | $32.14 | 313186 |
| 2024-12-16 | 32.35 | $32.04 | 211500 |
| 2024-12-13 | 32.39 | $32.06 | 235316 |
| 2024-12-12 | 32.42 | $32.20 | 188000 |
| 2024-12-11 | 32.44 | $32.28 | 275700 |
| 2024-12-10 | 32.45 | $32.35 | 228143 |
| 2024-12-09 | 32.45 | $32.31 | 254040 |
| 2024-12-06 | 32.45 | $32.11 | 174618 |
| 2024-12-05 | 32.46 | $32.04 | 145144 |
| 2024-12-04 | 32.49 | $32.43 | 118300 |
| 2024-12-03 | 32.46 | $32.31 | 128400 |
| 2024-12-02 | 32.45 | $32.67 | 206700 |
| 2024-11-29 | 32.40 | $32.88 | 194500 |
| 2024-11-27 | 32.32 | $33.31 | 464539 |
| 2024-11-26 | 32.19 | $32.55 | 159700 |
| 2024-11-25 | 32.13 | $32.87 | 324124 |
| 2024-11-22 | 32.04 | $32.55 | 154340 |
| 2024-11-21 | 31.98 | $32.70 | 209900 |
| 2024-11-20 | 31.90 | $32.70 | 316500 |
| 2024-11-19 | 31.82 | $32.81 | 248400 |
| 2024-11-18 | 31.73 | $31.91 | 161300 |
| 2024-11-15 | 31.72 | $31.53 | 202218 |
| 2024-11-14 | 31.76 | $31.30 | 365200 |
| 2024-11-13 | 31.81 | $31.71 | 305500 |
| 2024-11-12 | 31.83 | $31.97 | 192900 |
| 2024-11-11 | 31.82 | $32.27 | 270500 |
| 2024-11-08 | 31.78 | $31.99 | 375400 |
| 2024-11-07 | 31.75 | $31.30 | 307323 |
| 2024-11-06 | 31.80 | $31.35 | 430800 |
| 2024-11-05 | 31.83 | $31.51 | 146700 |
| 2024-11-04 | 31.85 | $31.45 | 179600 |
| 2024-11-01 | 31.87 | $31.39 | 164700 |
| 2024-10-31 | 31.89 | $31.39 | 212000 |
| 2024-10-30 | 31.92 | $31.91 | 148628 |
| 2024-10-29 | 31.89 | $32.10 | 141500 |
| 2024-10-28 | 31.85 | $32.52 | 222647 |
| 2024-10-25 | 31.76 | $32.22 | 153034 |
| 2024-10-24 | 31.69 | $32.62 | 281829 |
| 2024-10-23 | 31.58 | $32.26 | 256308 |
| 2024-10-22 | 31.51 | $32.19 | 391500 |
| 2024-10-21 | 31.44 | $32.15 | 387078 |
| 2024-10-18 | 31.38 | $31.82 | 231800 |
| 2024-10-17 | 31.34 | $31.66 | 152100 |
| 2024-10-16 | 31.33 | $31.86 | 156100 |
| 2024-10-15 | 31.30 | $31.36 | 319627 |
| 2024-10-14 | 31.32 | $31.18 | 142700 |
| 2024-10-11 | 31.36 | $30.97 | 153100 |
| 2024-10-10 | 31.43 | $30.83 | 283845 |
| 2024-10-09 | 31.52 | $31.00 | 186305 |
| 2024-10-08 | 31.60 | $30.93 | 191148 |
| 2024-10-07 | 31.68 | $31.05 | 250631 |
| 2024-10-04 | 31.76 | $31.11 | 262800 |
| 2024-10-03 | 31.83 | $31.29 | 206600 |
| 2024-10-02 | 31.89 | $31.46 | 204348 |
| 2024-10-01 | 31.94 | $31.74 | 226400 |
| 2024-09-30 | 31.96 | $31.81 | 533118 |
| 2024-09-27 | 31.97 | $31.60 | 308236 |
| 2024-09-26 | 32.00 | $31.58 | 302323 |
| 2024-09-25 | 32.03 | $31.99 | 275500 |
| 2024-09-24 | 32.03 | $31.90 | 337604 |
| 2024-09-23 | 32.03 | $32.10 | 190138 |
| 2024-09-20 | 32.01 | $31.98 | 1.1M |
| 2024-09-19 | 31.99 | $32.26 | 346600 |
| 2024-09-18 | 31.95 | $32.36 | 190200 |
| 2024-09-17 | 31.88 | $32.41 | 271458 |
| 2024-09-16 | 31.80 | $32.57 | 165400 |
| 2024-09-13 | 31.70 | $32.37 | 142512 |
| 2024-09-12 | 31.61 | $31.84 | 126343 |
| 2024-09-11 | 31.56 | $31.51 | 169702 |
| 2024-09-10 | 31.54 | $31.75 | 141300 |
| 2024-09-09 | 31.49 | $31.66 | 234600 |
| 2024-09-06 | 31.44 | $31.66 | 157846 |
| 2024-09-05 | 31.38 | $31.70 | 161800 |
| 2024-09-04 | 31.32 | $31.77 | 189142 |
| 2024-09-03 | 31.24 | $31.78 | 182409 |
| 2024-08-30 | 31.15 | $31.78 | 210126 |
| 2024-08-29 | 31.05 | $31.58 | 202505 |
| 2024-08-28 | 30.97 | $31.64 | 214410 |
| 2024-08-27 | 30.87 | $31.86 | 165312 |
| 2024-08-26 | 30.75 | $31.76 | 425100 |
| 2024-08-23 | 30.63 | $31.55 | 375144 |
| 2024-08-22 | 30.53 | $30.84 | 218100 |
| 2024-08-21 | 30.51 | $30.81 | 125300 |
| 2024-08-20 | 30.49 | $30.61 | 120500 |
| 2024-08-19 | 30.49 | $30.90 | 117119 |
| 2024-08-16 | 30.46 | $30.56 | 144400 |
| 2024-08-15 | 30.46 | $30.50 | 132200 |
| 2024-08-14 | 30.47 | $30.47 | 130700 |
| 2024-08-13 | 30.48 | $30.60 | 216650 |
| 2024-08-12 | 30.48 | $30.30 | 410300 |
| 2024-08-09 | 30.50 | $30.36 | 244341 |
| 2024-08-08 | 30.51 | $30.11 | 236500 |
| 2024-08-07 | 30.53 | $29.99 | 476878 |
| 2024-08-06 | 30.55 | $30.48 | 557706 |
| 2024-08-05 | 30.51 | $29.99 | 536806 |
| 2024-08-02 | 30.49 | $30.84 | 674700 |
| 2024-08-01 | 30.38 | $30.36 | 821600 |
| 2024-07-31 | 30.30 | $29.62 | 1.1M |
| 2024-07-30 | 30.27 | $30.10 | 3.2M |
| 2024-07-29 | 30.18 | $31.51 | 215100 |
| 2024-07-26 | 29.93 | $31.68 | 318000 |
| 2024-07-25 | 29.64 | $31.77 | 527000 |
| 2024-07-24 | 29.32 | $30.73 | 264900 |
| 2024-07-23 | 29.07 | $31.23 | 313648 |
| 2024-07-22 | 28.75 | $30.88 | 365100 |
| 2024-07-19 | 28.45 | $30.43 | 388921 |
| 2024-07-18 | 28.17 | $30.57 | 344710 |
| 2024-07-17 | 27.86 | $30.44 | 291426 |
| 2024-07-16 | 27.55 | $29.80 | 463738 |
| 2024-07-15 | 27.28 | $29.33 | 269200 |
| 2024-07-12 | 27.04 | $28.86 | 319800 |
| 2024-07-11 | 26.84 | $28.28 | 370736 |
| 2024-07-10 | 26.68 | $27.28 | 278939 |
| 2024-07-09 | 26.62 | $26.88 | 268604 |
| 2024-07-08 | 26.59 | $26.81 | 233600 |
| 2024-07-05 | 26.58 | $26.58 | 156900 |
| 2024-07-03 | 26.60 | $26.71 | 133630 |
| 2024-07-02 | 26.60 | $26.58 | 205500 |
| 2024-07-01 | 26.62 | $26.57 | 260305 |
| 2024-06-28 | 26.65 | $26.66 | 788722 |
| 2024-06-27 | 26.67 | $26.31 | 329000 |
| 2024-06-26 | 26.73 | $26.23 | 286705 |
| 2024-06-25 | 26.79 | $26.48 | 161522 |
| 2024-06-24 | 26.84 | $26.84 | 254134 |
| 2024-06-21 | 26.86 | $26.42 | 709131 |
| 2024-06-20 | 26.92 | $26.46 | 276200 |
| 2024-06-18 | 26.99 | $26.56 | 277600 |
| 2024-06-17 | 27.06 | $26.68 | 171416 |
| 2024-06-14 | 27.12 | $26.77 | 202507 |
| 2024-06-13 | 27.18 | $26.80 | 197801 |
| 2024-06-12 | 27.25 | $26.59 | 232700 |
| 2024-06-11 | 27.35 | $26.51 | 310628 |
| 2024-06-10 | 27.46 | $27.06 | 184500 |
| 2024-06-07 | 27.52 | $27.28 | 175600 |
| 2024-06-06 | 27.56 | $27.52 | 151047 |
| 2024-06-05 | 27.59 | $27.41 | 148300 |
| 2024-06-04 | 27.62 | $27.58 | 223600 |
| 2024-06-03 | 27.65 | $27.33 | 333800 |
| 2024-05-31 | 27.69 | $27.61 | 644700 |
| 2024-05-30 | 27.71 | $27.25 | 174400 |
| 2024-05-29 | 27.77 | $26.61 | 150441 |
| 2024-05-28 | 27.89 | $26.95 | 201615 |
| 2024-05-24 | 27.97 | $27.32 | 167437 |
| 2024-05-23 | 28.02 | $27.32 | 233432 |
| 2024-05-22 | 28.07 | $28.09 | 188900 |
| 2024-05-21 | 28.04 | $28.24 | 344300 |
| 2024-05-20 | 28.00 | $28.45 | 193500 |
| 2024-05-17 | 27.93 | $28.45 | 160818 |
| 2024-05-16 | 27.85 | $28.47 | 180040 |
| 2024-05-15 | 27.76 | $28.25 | 137700 |
| 2024-05-14 | 27.68 | $28.07 | 141510 |
| 2024-05-13 | 27.60 | $27.98 | 196608 |
| 2024-05-10 | 27.53 | $27.95 | 196300 |
| 2024-05-09 | 27.46 | $28.14 | 137300 |
| 2024-05-08 | 27.36 | $27.95 | 180047 |
| 2024-05-07 | 27.27 | $28.02 | 206241 |
| 2024-05-06 | 27.17 | $27.76 | 146100 |
| 2024-05-03 | 27.10 | $27.65 | 184065 |
| 2024-05-02 | 27.03 | $27.65 | 285448 |
| 2024-05-01 | 26.95 | $27.29 | 211800 |
| 2024-04-30 | 26.91 | $27.10 | 354133 |
| 2024-04-29 | 26.88 | $27.09 | 165334 |
| 2024-04-26 | 26.86 | $26.92 | 228200 |
| 2024-04-25 | 26.85 | $27.04 | 184113 |
| 2024-04-24 | 26.84 | $27.38 | 313700 |
| 2024-04-23 | 26.78 | $27.43 | 175600 |
| 2024-04-22 | 26.72 | $27.22 | 183820 |
| 2024-04-19 | 26.68 | $26.99 | 207050 |
| 2024-04-18 | 26.66 | $26.50 | 212914 |
| 2024-04-17 | 26.69 | $26.13 | 172500 |
| 2024-04-16 | 26.75 | $26.11 | 191100 |
| 2024-04-15 | 26.83 | $26.61 | 389903 |
| 2024-04-12 | 26.86 | $26.49 | 188824 |
| 2024-04-11 | 26.89 | $26.56 | 209249 |
| 2024-04-10 | 26.93 | $26.46 | 257503 |
| 2024-04-09 | 26.98 | $27.53 | 247821 |
| 2024-04-08 | 26.93 | $26.98 | 169936 |
| 2024-04-05 | 26.93 | $26.70 | 273820 |
| 2024-04-04 | 26.95 | $26.83 | 223400 |
| 2024-04-03 | 26.97 | $26.76 | 174106 |
| 2024-04-02 | 27.00 | $26.80 | 246837 |
| 2024-04-01 | 27.02 | $27.33 | 330100 |
| 2024-03-28 | 26.99 | $27.35 | 452300 |
| 2024-03-27 | 26.95 | $26.83 | 336137 |
| 2024-03-26 | 26.96 | $26.82 | 296734 |
| 2024-03-25 | 26.97 | $26.78 | 288900 |
| 2024-03-22 | 26.98 | $26.53 | 255300 |
| 2024-03-21 | 27.01 | $27.35 | 211200 |
| 2024-03-20 | 26.96 | $27.07 | 220000 |
| 2024-03-19 | 26.94 | $26.99 | 203900 |
| 2024-03-18 | 26.93 | $26.81 | 209140 |
| 2024-03-15 | 26.93 | $27.15 | 782646 |
| 2024-03-14 | 26.91 | $26.52 | 413000 |
| 2024-03-13 | 26.95 | $27.10 | 551000 |
| 2024-03-12 | 26.93 | $27.27 | 154423 |
| 2024-03-11 | 26.89 | $27.37 | 175638 |
| 2024-03-08 | 26.85 | $27.22 | 238820 |
| 2024-03-07 | 26.82 | $27.15 | 180000 |
| 2024-03-06 | 26.80 | $27.19 | 168810 |
| 2024-03-05 | 26.77 | $26.93 | 190820 |
| 2024-03-04 | 26.76 | $27.07 | 152100 |
| 2024-03-01 | 26.75 | $26.55 | 175500 |
| 2024-02-29 | 26.79 | $26.36 | 407700 |
| 2024-02-28 | 26.85 | $26.26 | 188813 |
| 2024-02-27 | 26.93 | $26.18 | 196112 |
| 2024-02-26 | 27.03 | $26.09 | 287638 |
| 2024-02-23 | 27.15 | $26.77 | 217211 |
| 2024-02-22 | 27.20 | $26.73 | 309706 |
| 2024-02-21 | 27.27 | $27.20 | 261528 |
| 2024-02-20 | 27.29 | $27.37 | 319100 |
| 2024-02-16 | 27.30 | $27.12 | 244000 |
| 2024-02-15 | 27.33 | $27.51 | 411039 |
| 2024-02-14 | 27.33 | $26.86 | 507116 |
| 2024-02-13 | 27.40 | $27.10 | 446945 |
| 2024-02-12 | 27.44 | $27.24 | 242914 |
| 2024-02-09 | 27.48 | $27.15 | 264922 |
| 2024-02-08 | 27.54 | $27.25 | 671900 |
| 2024-02-07 | 27.60 | $26.84 | 287227 |
| 2024-02-06 | 27.71 | $27.07 | 223533 |
| 2024-02-05 | 27.80 | $27.04 | 280429 |
| 2024-02-02 | 27.91 | $27.33 | 250235 |
| 2024-02-01 | 28.00 | $27.99 | 270804 |
| 2024-01-31 | 28.03 | $27.66 | 620232 |
| 2024-01-30 | 28.11 | $27.89 | 225534 |
| 2024-01-29 | 28.16 | $28.24 | 379000 |
| 2024-01-26 | 28.19 | $27.78 | 258805 |
| 2024-01-25 | 28.27 | $27.78 | 217240 |
| 2024-01-24 | 28.36 | $27.48 | 220611 |
| 2024-01-23 | 28.49 | $27.86 | 139400 |
| 2024-01-22 | 28.59 | $28.12 | 305730 |
| 2024-01-19 | 28.68 | $27.86 | 294000 |
| 2024-01-18 | 28.80 | $27.37 | 218118 |
| 2024-01-17 | 28.97 | $27.64 | 282100 |
| 2024-01-16 | 29.12 | $28.24 | 219200 |
| 2024-01-12 | 29.22 | $28.81 | 205148 |
| 2024-01-11 | 29.27 | $28.77 | 322700 |
| 2024-01-10 | 29.32 | $29.16 | 314000 |
| 2024-01-09 | 29.33 | $29.27 | 203439 |
| 2024-01-08 | 29.34 | $29.58 | 247530 |
| 2024-01-05 | 29.31 | $29.02 | 206240 |
| 2024-01-04 | 29.34 | $28.95 | 272047 |
| 2024-01-03 | 29.39 | $28.83 | 254500 |
| 2024-01-02 | 29.46 | $29.41 | 248900 |
| 2023-12-29 | 29.47 | $29.22 | 277733 |
| 2023-12-28 | 29.51 | $29.58 | 330300 |
| 2023-12-27 | 29.51 | $29.54 | 260648 |
| 2023-12-26 | 29.51 | $30.06 | 340236 |
| 2023-12-22 | 29.45 | $29.80 | 426247 |
| 2023-12-21 | 29.42 | $29.60 | 311444 |
| 2023-12-20 | 29.41 | $29.45 | 616800 |
| 2023-12-19 | 29.40 | $29.48 | 412206 |
| 2023-12-18 | 29.40 | $29.11 | 427316 |
| 2023-12-15 | 29.42 | $28.84 | 1.7M |
| 2023-12-14 | 29.47 | $29.19 | 702303 |
| 2023-12-13 | 29.49 | $29.49 | 886013 |
| 2023-12-12 | 29.47 | $28.87 | 365611 |
| 2023-12-11 | 29.50 | $28.81 | 725360 |
| 2023-12-08 | 29.54 | $28.94 | 633867 |
| 2023-12-07 | 29.56 | $30.00 | 999200 |
| 2023-12-06 | 29.47 | $30.34 | 341700 |
| 2023-12-05 | 29.33 | $30.52 | 454800 |
| 2023-12-04 | 29.16 | $30.48 | 382600 |
| 2023-12-01 | 28.99 | $30.09 | 431600 |
| 2023-11-30 | 28.84 | $29.43 | 621200 |
| 2023-11-29 | 28.74 | $28.96 | 235743 |
| 2023-11-28 | 28.68 | $29.15 | 271500 |
| 2023-11-27 | 28.59 | $29.40 | 290600 |
| 2023-11-24 | 28.46 | $29.28 | 147227 |
| 2023-11-22 | 28.33 | $29.07 | 149400 |
| 2023-11-21 | 28.21 | $29.00 | 175321 |
| 2023-11-20 | 28.08 | $29.06 | 332300 |
| 2023-11-17 | 27.93 | $28.77 | 373917 |
| 2023-11-16 | 27.80 | $28.60 | 444302 |
| 2023-11-15 | 27.68 | $28.56 | 321646 |
| 2023-11-14 | 27.56 | $28.72 | 519111 |
| 2023-11-13 | 27.41 | $27.79 | 452011 |
| 2023-11-10 | 27.36 | $27.79 | 323400 |
| 2023-11-09 | 27.30 | $27.44 | 291050 |
| 2023-11-08 | 27.27 | $27.82 | 322935 |
| 2023-11-07 | 27.21 | $27.77 | 238700 |
| 2023-11-06 | 27.15 | $28.15 | 338128 |
| 2023-11-03 | 27.05 | $28.21 | 367733 |
| 2023-11-02 | 26.94 | $27.98 | 262109 |
| 2023-11-01 | 26.85 | $27.31 | 362539 |
| 2023-10-31 | 26.83 | $26.62 | 442635 |
| 2023-10-30 | 26.87 | $26.28 | 299400 |
| 2023-10-27 | 26.95 | $26.29 | 237603 |
| 2023-10-26 | 27.03 | $26.94 | 511900 |
| 2023-10-25 | 27.06 | $26.49 | 242206 |
| 2023-10-24 | 27.13 | $26.55 | 172624 |
| 2023-10-23 | 27.21 | $26.46 | 316850 |
| 2023-10-20 | 27.30 | $26.56 | 505319 |
| 2023-10-19 | 27.39 | $26.49 | 519459 |
| 2023-10-18 | 27.51 | $27.49 | 205322 |
| 2023-10-17 | 27.53 | $27.79 | 351900 |
| 2023-10-16 | 27.54 | $27.55 | 401438 |
| 2023-10-13 | 27.58 | $27.04 | 260406 |
| 2023-10-12 | 27.68 | $27.21 | 301534 |
| 2023-10-11 | 27.78 | $27.74 | 291624 |
| 2023-10-10 | 27.85 | $27.68 | 170400 |
| 2023-10-09 | 27.92 | $27.84 | 203300 |
| 2023-10-06 | 28.00 | $27.39 | 298500 |
| 2023-10-05 | 28.12 | $27.35 | 243700 |
| 2023-10-04 | 28.27 | $27.32 | 239700 |
| 2023-10-03 | 28.43 | $26.90 | 424350 |
| 2023-10-02 | 28.65 | $27.05 | 533000 |
| 2023-09-29 | 28.87 | $27.73 | 428984 |
| 2023-09-28 | 29.03 | $27.63 | 515409 |
| 2023-09-27 | 29.22 | $27.35 | 241600 |
| 2023-09-26 | 29.44 | $27.94 | 259960 |
| 2023-09-25 | 29.62 | $28.67 | 229800 |
| 2023-09-22 | 29.74 | $28.73 | 413400 |
| 2023-09-21 | 29.85 | $28.93 | 216700 |
| 2023-09-20 | 29.96 | $29.60 | 367441 |
| 2023-09-19 | 30.01 | $29.73 | 157100 |
| 2023-09-18 | 30.04 | $29.76 | 294426 |
| 2023-09-15 | 30.07 | $29.67 | 886800 |
| 2023-09-14 | 30.12 | $30.38 | 316012 |
| 2023-09-13 | 30.09 | $29.95 | 313107 |
| 2023-09-12 | 30.11 | $29.89 | 171000 |
| 2023-09-11 | 30.14 | $30.16 | 240300 |
| 2023-09-08 | 30.16 | $30.03 | 219400 |
| 2023-09-07 | 30.18 | $30.25 | 198400 |
| 2023-09-06 | 30.19 | $30.12 | 137600 |
| 2023-09-05 | 30.22 | $30.06 | 216500 |
| 2023-09-01 | 30.27 | $30.18 | 166925 |
| 2023-08-31 | 30.31 | $30.02 | 442900 |
| 2023-08-30 | 30.37 | $30.16 | 145731 |
| 2023-08-29 | 30.42 | $29.99 | 145600 |
| 2023-08-28 | 30.50 | $30.04 | 256700 |
| 2023-08-25 | 30.59 | $30.19 | 208877 |
| 2023-08-24 | 30.67 | $30.12 | 357300 |
| 2023-08-23 | 30.77 | $30.61 | 268102 |
| 2023-08-22 | 30.84 | $30.15 | 206600 |
| 2023-08-21 | 30.98 | $29.92 | 246700 |
| 2023-08-18 | 31.15 | $30.23 | 496540 |
| 2023-08-17 | 31.31 | $30.11 | 415800 |
| 2023-08-16 | 31.50 | $30.50 | 144800 |
| 2023-08-15 | 31.67 | $30.62 | 153100 |
| 2023-08-14 | 31.83 | $30.99 | 368708 |
| 2023-08-11 | 31.97 | $31.16 | 437945 |
| 2023-08-10 | 32.10 | $30.93 | 416010 |
| 2023-08-09 | 32.27 | $31.30 | 340800 |
| 2023-08-08 | 32.41 | $31.49 | 172342 |
| 2023-08-07 | 32.54 | $31.70 | 238538 |
| 2023-08-04 | 32.65 | $31.33 | 369000 |
| 2023-08-03 | 32.80 | $31.22 | 359200 |
| 2023-08-02 | 32.98 | $32.04 | 299100 |
| 2023-08-01 | 33.08 | $32.18 | 240859 |
| 2023-07-31 | 33.18 | $32.32 | 644362 |
| 2023-07-28 | 33.28 | $32.18 | 233100 |
| 2023-07-27 | 33.39 | $32.72 | 331933 |
| 2023-07-26 | 33.46 | $34.16 | 198200 |
| 2023-07-25 | 33.39 | $34.03 | 218500 |
| 2023-07-24 | 33.33 | $33.90 | 235911 |
| 2023-07-21 | 33.28 | $33.58 | 236753 |
| 2023-07-20 | 33.26 | $33.67 | 282040 |
| 2023-07-19 | 33.22 | $33.09 | 201700 |
| 2023-07-18 | 33.25 | $33.00 | 219723 |
| 2023-07-17 | 33.30 | $32.98 | 237636 |
| 2023-07-14 | 33.36 | $33.03 | 247200 |
| 2023-07-13 | 33.42 | $33.10 | 243333 |
| 2023-07-12 | 33.48 | $33.61 | 289520 |
| 2023-07-11 | 33.51 | $33.23 | 311635 |
| 2023-07-10 | 33.57 | $32.44 | 368223 |
| 2023-07-07 | 33.73 | $32.59 | 374414 |
| 2023-07-06 | 33.88 | $33.11 | 345230 |
| 2023-07-05 | 33.99 | $33.79 | 301315 |
| 2023-07-03 | 34.04 | $34.09 | 175539 |
| 2023-06-30 | 34.06 | $33.82 | 784424 |
| 2023-06-29 | 34.11 | $34.23 | 221800 |
| 2023-06-28 | 34.12 | $33.69 | 275400 |
| 2023-06-27 | 34.18 | $33.52 | 408933 |
| 2023-06-26 | 34.25 | $33.38 | 299212 |
| 2023-06-23 | 34.34 | $33.00 | 969013 |
| 2023-06-22 | 34.47 | $33.12 | 284000 |
| 2023-06-21 | 34.59 | $33.48 | 440820 |
| 2023-06-20 | 34.68 | $34.52 | 488106 |
| 2023-06-16 | 34.67 | $34.99 | 1.1M |
| 2023-06-15 | 34.61 | $35.14 | 390600 |
| 2023-06-14 | 34.53 | $35.02 | 446300 |
| 2023-06-13 | 34.45 | $34.99 | 510800 |
| 2023-06-12 | 34.38 | $34.61 | 191306 |
| 2023-06-09 | 34.33 | $34.90 | 149200 |
| 2023-06-08 | 34.25 | $35.22 | 367544 |
| 2023-06-07 | 34.14 | $35.52 | 290242 |
| 2023-06-06 | 33.99 | $34.54 | 207133 |
| 2023-06-05 | 33.93 | $34.20 | 218581 |
| 2023-06-02 | 33.90 | $34.47 | 210700 |
| 2023-06-01 | 33.85 | $33.77 | 229901 |
| 2023-05-31 | 33.86 | $34.27 | 796402 |
| 2023-05-30 | 33.82 | $33.81 | 176900 |
| 2023-05-26 | 33.82 | $33.64 | 197900 |
| 2023-05-25 | 33.83 | $33.12 | 212107 |
| 2023-05-24 | 33.90 | $33.36 | 249507 |
| 2023-05-23 | 33.93 | $34.09 | 188700 |
| 2023-05-22 | 33.90 | $34.19 | 256400 |
| 2023-05-19 | 33.85 | $33.98 | 282100 |
| 2023-05-18 | 33.82 | $34.15 | 209331 |
| 2023-05-17 | 33.77 | $34.32 | 360302 |
| 2023-05-16 | 33.71 | $33.70 | 586600 |
| 2023-05-15 | 33.70 | $33.64 | 157600 |
| 2023-05-12 | 33.69 | $33.63 | 237700 |
| 2023-05-11 | 33.69 | $33.66 | 300920 |
| 2023-05-10 | 33.68 | $34.38 | 190932 |
| 2023-05-09 | 33.61 | $33.91 | 212700 |
| 2023-05-08 | 33.59 | $34.26 | 210800 |
| 2023-05-05 | 33.53 | $34.50 | 293100 |
| 2023-05-04 | 33.45 | $33.82 | 215647 |
| 2023-05-03 | 33.44 | $33.54 | 276513 |
| 2023-05-02 | 33.46 | $32.90 | 296911 |
| 2023-05-01 | 33.55 | $33.08 | 259522 |
| 2023-04-28 | 33.65 | $33.33 | 251300 |
| 2023-04-27 | 33.72 | $33.40 | 295011 |
| 2023-04-26 | 33.81 | $32.81 | 196441 |
| 2023-04-25 | 33.95 | $33.23 | 213234 |
| 2023-04-24 | 34.07 | $33.28 | 229500 |
| 2023-04-21 | 34.19 | $33.80 | 162200 |
| 2023-04-20 | 34.26 | $33.95 | 302329 |
| 2023-04-19 | 34.32 | $33.44 | 277417 |
| 2023-04-18 | 34.43 | $33.10 | 188900 |
| 2023-04-17 | 34.59 | $33.75 | 377249 |
| 2023-04-14 | 34.69 | $33.63 | 244500 |
| 2023-04-13 | 34.81 | $34.30 | 216139 |
| 2023-04-12 | 34.87 | $34.48 | 226100 |
| 2023-04-11 | 34.92 | $34.39 | 324900 |
| 2023-04-10 | 34.99 | $34.54 | 279900 |
| 2023-04-06 | 35.04 | $34.61 | 259014 |
| 2023-04-05 | 35.09 | $34.49 | 272650 |
| 2023-04-04 | 35.15 | $34.72 | 520744 |
| 2023-04-03 | 35.20 | $35.40 | 393500 |
| 2023-03-31 | 35.18 | $36.03 | 448600 |
| 2023-03-30 | 35.09 | $35.69 | 288921 |
| 2023-03-29 | 35.03 | $35.58 | 308042 |
| 2023-03-28 | 34.97 | $35.20 | 180109 |
| 2023-03-27 | 34.94 | $34.85 | 258308 |
| 2023-03-24 | 34.94 | $35.00 | 355500 |
| 2023-03-23 | 34.93 | $33.87 | 355405 |
| 2023-03-22 | 35.03 | $33.64 | 308000 |
| 2023-03-21 | 35.15 | $35.32 | 293113 |
| 2023-03-20 | 35.10 | $35.35 | 359743 |
| 2023-03-17 | 35.05 | $34.72 | 922113 |
| 2023-03-16 | 35.06 | $35.34 | 413519 |
| 2023-03-15 | 35.01 | $35.76 | 395300 |
| 2023-03-14 | 34.92 | $36.39 | 527600 |
| 2023-03-13 | 34.75 | $35.14 | 655713 |
| 2023-03-10 | 34.70 | $34.53 | 595900 |
| 2023-03-09 | 34.72 | $35.48 | 306549 |
| 2023-03-08 | 34.64 | $35.41 | 244100 |
| 2023-03-07 | 34.57 | $35.17 | 377172 |
| 2023-03-06 | 34.53 | $34.90 | 618009 |
| 2023-03-03 | 34.52 | $34.93 | 704300 |
| 2023-03-02 | 34.50 | $33.91 | 630511 |
| 2023-03-01 | 34.60 | $34.00 | 1.5M |
| 2023-02-28 | 34.69 | $34.33 | 475000 |
| 2023-02-27 | 34.76 | $34.48 | 298221 |
| 2023-02-24 | 34.83 | $34.39 | 225009 |
| 2023-02-23 | 34.91 | $34.78 | 244800 |
| 2023-02-22 | 34.96 | $34.01 | 243312 |
| 2023-02-21 | 35.09 | $34.25 | 160600 |
| 2023-02-17 | 35.20 | $34.69 | 148400 |
| 2023-02-16 | 35.27 | $34.77 | 137104 |
| 2023-02-15 | 35.34 | $34.67 | 188666 |
| 2023-02-14 | 35.41 | $34.38 | 187024 |
| 2023-02-13 | 35.52 | $35.04 | 110400 |
| 2023-02-10 | 35.56 | $35.01 | 134600 |
| 2023-02-09 | 35.61 | $34.89 | 218900 |
| 2023-02-08 | 35.67 | $35.46 | 215500 |
| 2023-02-07 | 35.67 | $35.73 | 335607 |
| 2023-02-06 | 35.64 | $35.79 | 209500 |
| 2023-02-03 | 35.60 | $35.57 | 483228 |
| 2023-02-02 | 35.57 | $35.80 | 339043 |
| 2023-02-01 | 35.51 | $35.66 | 372900 |
| 2023-01-31 | 35.46 | $36.43 | 1.0M |
| 2023-01-30 | 35.32 | $35.78 | 214120 |
| 2023-01-27 | 35.24 | $36.09 | 166900 |
| 2023-01-26 | 35.11 | $35.89 | 173000 |
| 2023-01-25 | 35.00 | $35.72 | 266200 |
| 2023-01-24 | 34.91 | $35.68 | 116700 |
| 2023-01-23 | 34.81 | $35.36 | 188400 |
| 2023-01-20 | 34.74 | $35.49 | 277500 |
| 2023-01-19 | 34.65 | $34.93 | 262836 |
| 2023-01-18 | 34.62 | $34.59 | 139500 |
| 2023-01-17 | 34.61 | $35.10 | 215628 |
| 2023-01-13 | 34.56 | $34.85 | 257518 |
| 2023-01-12 | 34.52 | $35.30 | 575327 |
| 2023-01-11 | 34.44 | $35.48 | 281500 |
| 2023-01-10 | 34.32 | $34.44 | 216000 |
| 2023-01-09 | 34.31 | $34.26 | 247538 |
| 2023-01-06 | 34.30 | $34.25 | 330900 |
| 2023-01-05 | 34.29 | $34.43 | 267322 |
| 2023-01-04 | 34.26 | $34.13 | 474800 |
| 2023-01-03 | 34.25 | $33.81 | 241546 |
| 2022-12-30 | 34.28 | $33.85 | 262739 |
| 2022-12-29 | 34.29 | $34.16 | 223100 |
| 2022-12-28 | 34.27 | $33.75 | 345338 |
| 2022-12-27 | 34.28 | $35.56 | 476846 |
| 2022-12-23 | 34.11 | $34.96 | 259100 |
| 2022-12-22 | 33.99 | $34.48 | 444200 |
| 2022-12-21 | 33.90 | $34.69 | 588300 |
| 2022-12-20 | 33.79 | $34.49 | 415131 |
| 2022-12-19 | 33.69 | $34.49 | 463547 |
| 2022-12-16 | 33.58 | $34.33 | 1.2M |
| 2022-12-15 | 33.47 | $34.39 | 282433 |
| 2022-12-14 | 33.34 | $34.25 | 369024 |
| 2022-12-13 | 33.22 | $33.94 | 530502 |
| 2022-12-12 | 33.11 | $33.44 | 294500 |
| 2022-12-09 | 33.05 | $33.26 | 186626 |
| 2022-12-08 | 33.01 | $33.39 | 156900 |
| 2022-12-07 | 32.94 | $33.51 | 266300 |
| 2022-12-06 | 32.86 | $33.37 | 324500 |
| 2022-12-05 | 32.78 | $33.05 | 265600 |
| 2022-12-02 | 32.73 | $33.31 | 214500 |
| 2022-12-01 | 32.65 | $33.16 | 329127 |
| 2022-11-30 | 32.57 | $33.02 | 437318 |
| 2022-11-29 | 32.50 | $32.66 | 301900 |
| 2022-11-28 | 32.45 | $32.70 | 478934 |
| 2022-11-25 | 32.40 | $33.26 | 67500 |
| 2022-11-23 | 32.28 | $33.06 | 159100 |
| 2022-11-22 | 32.17 | $33.09 | 425242 |
| 2022-11-21 | 32.04 | $32.89 | 239200 |
| 2022-11-18 | 31.91 | $32.25 | 444241 |
| 2022-11-17 | 31.83 | $31.94 | 270000 |
| 2022-11-16 | 31.75 | $31.66 | 199726 |
| 2022-11-15 | 31.69 | $31.74 | 532500 |
| 2022-11-14 | 31.60 | $32.15 | 297347 |
| 2022-11-11 | 31.45 | $32.76 | 296851 |
| 2022-11-10 | 31.22 | $33.02 | 372300 |
| 2022-11-09 | 30.93 | $31.82 | 267000 |
| 2022-11-08 | 30.74 | $31.95 | 605500 |
| 2022-11-07 | 30.51 | $31.79 | 182709 |
| 2022-11-04 | 30.27 | $31.86 | 241101 |
| 2022-11-03 | 30.00 | $31.53 | 297710 |
| 2022-11-02 | 29.74 | $31.47 | 373103 |
| 2022-11-01 | 29.47 | $31.75 | 1.4M |
| 2022-10-31 | 29.15 | $31.49 | 927200 |
| 2022-10-28 | 28.83 | $31.49 | 256528 |
| 2022-10-27 | 28.49 | $30.87 | 325000 |
| 2022-10-26 | 28.19 | $30.25 | 305100 |
| 2022-10-25 | 27.93 | $29.93 | 220524 |
| 2022-10-24 | 27.68 | $29.05 | 199731 |
| 2022-10-21 | 27.51 | $28.62 | 232300 |
| 2022-10-20 | 27.38 | $27.92 | 170424 |
| 2022-10-19 | 27.31 | $28.02 | 185100 |
| 2022-10-18 | 27.24 | $28.28 | 203000 |
| 2022-10-17 | 27.15 | $27.84 | 192437 |
| 2022-10-14 | 27.11 | $27.09 | 247536 |
| 2022-10-13 | 27.16 | $27.49 | 169027 |
| 2022-10-12 | 27.18 | $27.16 | 156700 |
| 2022-10-11 | 27.24 | $27.22 | 182000 |
| 2022-10-10 | 27.31 | $26.44 | 123900 |
| 2022-10-07 | 27.47 | $26.61 | 235703 |
| 2022-10-06 | 27.63 | $26.92 | 159400 |
| 2022-10-05 | 27.78 | $27.24 | 147800 |
| 2022-10-04 | 27.91 | $27.74 | 241124 |
| 2022-10-03 | 28.00 | $26.96 | 226725 |
| 2022-09-30 | 28.19 | $26.89 | 321900 |
| 2022-09-29 | 28.39 | $25.86 | 307820 |
| 2022-09-28 | 28.72 | $27.33 | 363900 |
| 2022-09-27 | 28.92 | $26.62 | 247812 |
| 2022-09-26 | 29.20 | $26.87 | 368900 |
| 2022-09-23 | 29.48 | $27.72 | 279233 |
| 2022-09-22 | 29.69 | $28.37 | 209160 |
| 2022-09-21 | 29.84 | $28.90 | 242300 |
| 2022-09-20 | 29.96 | $29.40 | 234100 |
| 2022-09-19 | 30.02 | $29.82 | 284101 |
| 2022-09-16 | 30.05 | $30.02 | 775300 |
| 2022-09-15 | 30.06 | $29.87 | 203400 |
| 2022-09-14 | 30.08 | $29.36 | 180700 |
| 2022-09-13 | 30.15 | $29.60 | 227330 |
| 2022-09-12 | 30.21 | $30.42 | 180200 |
| 2022-09-09 | 30.19 | $30.23 | 200612 |
| 2022-09-08 | 30.18 | $29.99 | 264800 |
| 2022-09-07 | 30.20 | $30.18 | 238339 |
| 2022-09-06 | 30.19 | $30.50 | 266609 |
| 2022-09-02 | 30.14 | $29.90 | 139314 |
| 2022-09-01 | 30.15 | $30.06 | 227900 |
| 2022-08-31 | 30.13 | $30.08 | 275000 |
| 2022-08-30 | 30.11 | $30.45 | 309840 |
| 2022-08-29 | 30.04 | $30.50 | 204500 |
| 2022-08-26 | 29.97 | $30.32 | 290317 |
| 2022-08-25 | 29.90 | $30.50 | 169400 |
| 2022-08-24 | 29.82 | $30.24 | 196313 |
| 2022-08-23 | 29.74 | $30.00 | 420900 |
| 2022-08-22 | 29.68 | $29.90 | 143600 |
| 2022-08-19 | 29.61 | $29.82 | 186429 |
| 2022-08-18 | 29.55 | $29.95 | 86500 |
| 2022-08-17 | 29.46 | $30.12 | 144400 |
| 2022-08-16 | 29.33 | $30.33 | 123828 |
| 2022-08-15 | 29.18 | $30.37 | 123902 |
| 2022-08-12 | 29.00 | $30.30 | 148626 |
| 2022-08-11 | 28.81 | $29.74 | 118000 |
| 2022-08-10 | 28.66 | $29.45 | 217400 |
| 2022-08-09 | 28.53 | $29.36 | 305206 |
| 2022-08-08 | 28.39 | $29.01 | 129540 |
| 2022-08-05 | 28.28 | $28.61 | 150800 |
| 2022-08-04 | 28.19 | $28.60 | 230251 |
| 2022-08-03 | 28.10 | $28.96 | 160700 |
| 2022-08-02 | 27.96 | $29.28 | 218630 |
| 2022-08-01 | 27.79 | $29.45 | 203100 |
| 2022-07-29 | 27.59 | $29.34 | 288449 |
| 2022-07-28 | 27.38 | $28.75 | 228000 |
| 2022-07-27 | 27.22 | $27.71 | 129036 |
| 2022-07-26 | 27.15 | $27.72 | 208426 |
| 2022-07-25 | 27.08 | $27.73 | 277737 |
| 2022-07-22 | 27.00 | $27.47 | 141300 |
| 2022-07-21 | 26.95 | $27.28 | 98000 |
| 2022-07-20 | 26.90 | $27.27 | 160500 |
| 2022-07-19 | 26.84 | $27.18 | 166427 |
| 2022-07-18 | 26.79 | $26.95 | 132000 |
| 2022-07-15 | 26.75 | $27.09 | 152131 |
| 2022-07-14 | 26.69 | $26.53 | 81400 |
| 2022-07-13 | 26.68 | $26.51 | 100103 |
| 2022-07-12 | 26.66 | $26.73 | 149711 |
| 2022-07-11 | 26.63 | $26.87 | 140711 |
| 2022-07-08 | 26.58 | $26.88 | 164600 |
| 2022-07-07 | 26.53 | $26.94 | 127300 |
| 2022-07-06 | 26.49 | $27.15 | 148320 |
| 2022-07-05 | 26.42 | $27.15 | 197312 |
| 2022-07-01 | 26.36 | $27.14 | 145800 |
| 2022-06-30 | 26.30 | $26.50 | 187236 |
| 2022-06-29 | 26.31 | $26.59 | 107500 |
| 2022-06-28 | 26.31 | $26.72 | 101400 |
| 2022-06-27 | 26.31 | $26.77 | 111204 |
| 2022-06-24 | 26.31 | $26.46 | 325100 |
| 2022-06-23 | 26.34 | $26.34 | 233000 |
| 2022-06-22 | 26.39 | $25.80 | 237900 |
| 2022-06-21 | 26.50 | $25.83 | 230340 |
| 2022-06-17 | 26.61 | $25.48 | 539600 |
| 2022-06-16 | 26.75 | $25.09 | 280000 |
| 2022-06-15 | 26.95 | $25.75 | 187800 |
| 2022-06-14 | 27.08 | $25.15 | 202505 |
| 2022-06-13 | 27.29 | $25.53 | 233600 |
| 2022-06-10 | 27.46 | $27.07 | 132800 |
| 2022-06-09 | 27.48 | $27.08 | 132727 |
| 2022-06-08 | 27.49 | $27.70 | 272010 |
| 2022-06-07 | 27.42 | $27.80 | 116916 |
| 2022-06-06 | 27.34 | $27.44 | 140600 |
| 2022-06-03 | 27.29 | $27.33 | 95900 |
| 2022-06-02 | 27.24 | $27.74 | 167000 |
| 2022-06-01 | 27.15 | $27.84 | 214012 |
| 2022-05-31 | 27.04 | $27.94 | 242800 |
| 2022-05-27 | 26.92 | $27.94 | 113400 |
| 2022-05-26 | 26.79 | $27.51 | 287929 |
| 2022-05-25 | 26.70 | $27.93 | 216200 |
| 2022-05-24 | 26.58 | $27.52 | 221600 |
| 2022-05-23 | 26.49 | $26.86 | 154903 |
| 2022-05-20 | 26.47 | $26.57 | 190600 |
| 2022-05-19 | 26.48 | $26.38 | 162400 |
| 2022-05-18 | 26.53 | $27.02 | 273400 |
| 2022-05-17 | 26.52 | $27.59 | 170946 |
| 2022-05-16 | 26.47 | $26.83 | 213600 |
| 2022-05-13 | 26.49 | $26.47 | 351500 |
| 2022-05-12 | 26.56 | $25.99 | 335930 |
| 2022-05-11 | 26.69 | $25.10 | 210228 |
| 2022-05-10 | 26.92 | $24.91 | 305600 |
| 2022-05-09 | 27.18 | $25.67 | 210400 |
| 2022-05-06 | 27.39 | $26.28 | 343011 |
| 2022-05-05 | 27.55 | $26.44 | 263014 |
| 2022-05-04 | 27.70 | $27.04 | 178900 |
| 2022-05-03 | 27.80 | $26.67 | 196507 |
| 2022-05-02 | 27.95 | $26.16 | 230928 |
| 2022-04-29 | 28.17 | $26.91 | 271800 |
| 2022-04-28 | 28.32 | $28.00 | 198700 |
| 2022-04-27 | 28.37 | $27.16 | 355600 |
| 2022-04-26 | 28.50 | $27.69 | 254902 |
| 2022-04-25 | 28.59 | $28.19 | 258400 |
| 2022-04-22 | 28.64 | $28.37 | 269922 |
| 2022-04-21 | 28.66 | $28.75 | 251000 |
| 2022-04-20 | 28.64 | $29.00 | 401341 |
| 2022-04-19 | 28.59 | $28.67 | 232831 |
| 2022-04-18 | 28.57 | $28.47 | 167425 |
| 2022-04-14 | 28.57 | $28.58 | 146200 |
| 2022-04-13 | 28.55 | $28.62 | 145500 |
| 2022-04-12 | 28.53 | $28.48 | 312802 |
| 2022-04-11 | 28.52 | $28.33 | 303100 |
| 2022-04-08 | 28.52 | $28.45 | 247000 |
| 2022-04-07 | 28.51 | $28.56 | 278900 |
| 2022-04-06 | 28.48 | $28.92 | 285400 |
| 2022-04-05 | 28.41 | $28.73 | 260100 |
| 2022-04-04 | 28.36 | $28.94 | 276500 |
| 2022-04-01 | 28.27 | $29.23 | 298300 |
| 2022-03-31 | 28.15 | $28.62 | 358931 |
| 2022-03-30 | 28.09 | $28.59 | 131416 |
| 2022-03-29 | 28.03 | $28.95 | 298400 |
| 2022-03-28 | 27.92 | $28.15 | 282700 |
| 2022-03-25 | 27.89 | $28.03 | 111800 |
| 2022-03-24 | 27.86 | $27.74 | 139709 |
| 2022-03-23 | 27.87 | $27.49 | 253611 |
| 2022-03-22 | 27.90 | $28.43 | 219705 |
| 2022-03-21 | 27.83 | $27.93 | 213805 |
| 2022-03-18 | 27.81 | $28.34 | 645100 |
| 2022-03-17 | 27.76 | $28.13 | 173500 |
| 2022-03-16 | 27.72 | $27.82 | 316500 |
| 2022-03-15 | 27.71 | $27.94 | 157000 |
| 2022-03-14 | 27.69 | $27.72 | 191601 |
| 2022-03-11 | 27.70 | $27.97 | 150700 |
| 2022-03-10 | 27.68 | $28.00 | 219200 |
| 2022-03-09 | 27.66 | $27.55 | 413200 |
| 2022-03-08 | 27.69 | $27.20 | 438200 |
| 2022-03-07 | 27.76 | $27.13 | 232647 |
| 2022-03-04 | 27.84 | $27.85 | 618734 |
| 2022-03-03 | 27.85 | $28.14 | 221000 |
| 2022-03-02 | 27.85 | $27.72 | 307520 |
| 2022-03-01 | 27.90 | $27.38 | 298619 |
| 2022-02-28 | 27.98 | $27.55 | 658210 |
| 2022-02-25 | 28.06 | $27.87 | 271403 |
| 2022-02-24 | 28.12 | $27.61 | 421826 |
| 2022-02-23 | 28.20 | $27.35 | 419041 |
| 2022-02-22 | 28.32 | $27.78 | 161919 |
| 2022-02-18 | 28.40 | $28.00 | 265900 |
| 2022-02-17 | 28.47 | $28.15 | 260228 |
| 2022-02-16 | 28.53 | $28.00 | 268000 |
| 2022-02-15 | 28.61 | $28.02 | 389414 |
| 2022-02-14 | 28.71 | $27.95 | 349300 |
| 2022-02-11 | 28.83 | $28.21 | 348400 |
| 2022-02-10 | 28.95 | $27.93 | 529415 |
| 2022-02-09 | 29.10 | $28.68 | 473940 |
| 2022-02-08 | 29.20 | $28.58 | 452106 |
| 2022-02-07 | 29.32 | $28.24 | 189134 |
| 2022-02-04 | 29.49 | $28.47 | 425449 |
| 2022-02-03 | 29.65 | $28.88 | 464400 |
| 2022-02-02 | 29.78 | $29.72 | 300800 |
| 2022-02-01 | 29.84 | $29.30 | 226213 |
| 2022-01-31 | 29.96 | $29.67 | 351004 |
| 2022-01-28 | 30.05 | $29.34 | 317600 |
| 2022-01-27 | 30.19 | $28.70 | 164800 |
| 2022-01-26 | 30.40 | $28.89 | 377400 |
| 2022-01-25 | 30.61 | $29.29 | 235003 |
| 2022-01-24 | 30.78 | $29.14 | 312200 |
| 2022-01-21 | 30.99 | $29.01 | 279613 |
| 2022-01-20 | 31.21 | $29.36 | 248626 |
| 2022-01-19 | 31.41 | $30.35 | 192600 |
| 2022-01-18 | 31.52 | $31.30 | 274402 |
| 2022-01-14 | 31.54 | $31.58 | 232734 |
| 2022-01-13 | 31.53 | $31.56 | 151100 |
| 2022-01-12 | 31.52 | $31.26 | 284720 |
| 2022-01-11 | 31.54 | $31.38 | 269000 |
| 2022-01-10 | 31.56 | $31.51 | 229118 |
| 2022-01-07 | 31.56 | $31.40 | 131538 |
| 2022-01-06 | 31.57 | $31.38 | 162100 |
| 2022-01-05 | 31.59 | $31.37 | 215700 |
| 2022-01-04 | 31.61 | $31.83 | 162500 |
| 2022-01-03 | 31.59 | $31.91 | 232800 |
| 2021-12-31 | 31.55 | $32.09 | 220800 |
| 2021-12-30 | 31.50 | $32.15 | 500140 |
| 2021-12-29 | 31.43 | $31.72 | 164700 |
| 2021-12-28 | 31.39 | $31.52 | 272200 |
| 2021-12-27 | 31.37 | $31.33 | 228700 |
| 2021-12-23 | 31.37 | $31.15 | 129708 |
| 2021-12-22 | 31.39 | $31.18 | 245740 |
| 2021-12-21 | 31.41 | $31.52 | 205700 |
| 2021-12-20 | 31.41 | $30.94 | 224239 |
| 2021-12-17 | 31.46 | $31.03 | 1.0M |
| 2021-12-16 | 31.50 | $31.51 | 321800 |
| 2021-12-15 | 31.51 | $31.33 | 566600 |
| 2021-12-14 | 31.53 | $31.43 | 449527 |
| 2021-12-13 | 31.54 | $31.82 | 234700 |
| 2021-12-10 | 31.52 | $31.64 | 129700 |
| 2021-12-09 | 31.53 | $31.69 | 120229 |
| 2021-12-08 | 31.53 | $32.20 | 172602 |
| 2021-12-07 | 31.49 | $31.91 | 169100 |
| 2021-12-06 | 31.47 | $31.94 | 259400 |
| 2021-12-03 | 31.47 | $31.12 | 588800 |
| 2021-12-02 | 31.54 | $31.06 | 221600 |
| 2021-12-01 | 31.63 | $30.16 | 222609 |
| 2021-11-30 | 31.82 | $30.53 | 226448 |
| 2021-11-29 | 31.98 | $30.88 | 235402 |
| 2021-11-26 | 32.12 | $31.23 | 153400 |
| 2021-11-24 | 32.23 | $32.38 | 256811 |
| 2021-11-23 | 32.23 | $32.12 | 179400 |
| 2021-11-22 | 32.25 | $31.95 | 200317 |
| 2021-11-19 | 32.29 | $31.63 | 297400 |
| 2021-11-18 | 32.37 | $31.67 | 142483 |
| 2021-11-17 | 32.44 | $31.84 | 163400 |
| 2021-11-16 | 32.49 | $31.92 | 218300 |
| 2021-11-15 | 32.54 | $32.19 | 150700 |
| 2021-11-12 | 32.55 | $32.29 | 92600 |
| 2021-11-11 | 32.55 | $32.68 | 498200 |
| 2021-11-10 | 32.51 | $32.63 | 128200 |
| 2021-11-09 | 32.47 | $32.73 | 135100 |
| 2021-11-08 | 32.41 | $32.83 | 231900 |
| 2021-11-05 | 32.33 | $33.02 | 159600 |
| 2021-11-04 | 32.21 | $32.67 | 118507 |
| 2021-11-03 | 32.12 | $32.73 | 143500 |
| 2021-11-02 | 32.02 | $32.72 | 79112 |
| 2021-11-01 | 31.90 | $32.84 | 168804 |
| 2021-10-29 | 31.75 | $32.12 | 209215 |
| 2021-10-28 | 31.67 | $32.92 | 178406 |
| 2021-10-27 | 31.49 | $32.05 | 131900 |
| 2021-10-26 | 31.38 | $32.03 | 113900 |
| 2021-10-25 | 31.26 | $32.08 | 124200 |
| 2021-10-22 | 31.13 | $31.88 | 80700 |
| 2021-10-21 | 31.00 | $32.10 | 150342 |
| 2021-10-20 | 30.84 | $32.01 | 121917 |
| 2021-10-19 | 30.67 | $31.28 | 81009 |
| 2021-10-18 | 30.57 | $31.28 | 219044 |
| 2021-10-15 | 30.47 | $31.68 | 171827 |
| 2021-10-14 | 30.32 | $31.52 | 100800 |
| 2021-10-13 | 30.17 | $31.08 | 97700 |
| 2021-10-12 | 30.07 | $30.74 | 74711 |
| 2021-10-11 | 29.99 | $30.47 | 64738 |
| 2021-10-08 | 29.94 | $30.33 | 83328 |
| 2021-10-07 | 29.91 | $30.56 | 133800 |
| 2021-10-06 | 29.85 | $30.49 | 178312 |
| 2021-10-05 | 29.80 | $29.79 | 190312 |
| 2021-10-04 | 29.84 | $30.15 | 155100 |
| 2021-10-01 | 29.84 | $29.98 | 215700 |
| 2021-09-30 | 29.87 | $29.31 | 164323 |
| 2021-09-29 | 29.97 | $29.77 | 142206 |
| 2021-09-28 | 30.04 | $29.49 | 163449 |
| 2021-09-27 | 30.15 | $29.37 | 232541 |
| 2021-09-24 | 30.27 | $29.23 | 183933 |
| 2021-09-23 | 30.42 | $29.52 | 153316 |
| 2021-09-22 | 30.55 | $29.77 | 171239 |
| 2021-09-21 | 30.66 | $30.04 | 164000 |
| 2021-09-20 | 30.75 | $30.16 | 189227 |
| 2021-09-17 | 30.83 | $30.03 | 526145 |
| 2021-09-16 | 30.92 | $30.12 | 92916 |
| 2021-09-15 | 31.02 | $30.14 | 124300 |
| 2021-09-14 | 31.12 | $30.20 | 148236 |
| 2021-09-13 | 31.22 | $30.44 | 128144 |
| 2021-09-10 | 31.31 | $30.28 | 102900 |
| 2021-09-09 | 31.41 | $30.94 | 116410 |
| 2021-09-08 | 31.46 | $31.66 | 104731 |
| 2021-09-07 | 31.44 | $31.69 | 154821 |
| 2021-09-03 | 31.41 | $31.77 | 114300 |
| 2021-09-02 | 31.38 | $31.80 | 113400 |
| 2021-09-01 | 31.35 | $31.62 | 223500 |
| 2021-08-31 | 31.33 | $31.63 | 329500 |
| 2021-08-30 | 31.30 | $31.58 | 136811 |
| 2021-08-27 | 31.29 | $31.36 | 148601 |
| 2021-08-26 | 31.29 | $30.78 | 76100 |
| 2021-08-25 | 31.35 | $30.98 | 90103 |
| 2021-08-24 | 31.40 | $31.05 | 83712 |
| 2021-08-23 | 31.45 | $31.05 | 99600 |
| 2021-08-20 | 31.51 | $31.15 | 140701 |
| 2021-08-19 | 31.56 | $30.98 | 112118 |
| 2021-08-18 | 31.63 | $31.31 | 110018 |
| 2021-08-17 | 31.67 | $31.58 | 133200 |
| 2021-08-16 | 31.69 | $31.62 | 88300 |
| 2021-08-13 | 31.70 | $31.80 | 87200 |
| 2021-08-12 | 31.70 | $31.60 | 99345 |
| 2021-08-11 | 31.71 | $31.70 | 91800 |
| 2021-08-10 | 31.72 | $31.59 | 95620 |
| 2021-08-09 | 31.74 | $31.73 | 91944 |
| 2021-08-06 | 31.76 | $31.85 | 217405 |
| 2021-08-05 | 31.76 | $31.75 | 124024 |
| 2021-08-04 | 31.77 | $30.97 | 105844 |
| 2021-08-03 | 31.86 | $31.33 | 166038 |
| 2021-08-02 | 31.92 | $31.46 | 134422 |
| 2021-07-30 | 31.97 | $31.59 | 234400 |
| 2021-07-29 | 32.01 | $32.02 | 144800 |
| 2021-07-28 | 32.00 | $32.02 | 107500 |
| 2021-07-27 | 31.99 | $32.20 | 92300 |
| 2021-07-26 | 31.95 | $32.25 | 76400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.60
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.87
Average
30.22
Maximum
36.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.60 | $34.56 | 748859 |
| 2026-07-22 | 35.73 | $35.81 | 809948 |
| 2026-07-21 | 35.62 | $36.61 | 639251 |
| 2026-07-20 | 35.32 | $36.11 | 448532 |
| 2026-07-17 | 35.07 | $36.25 | 382300 |
| 2026-07-16 | 34.74 | $35.98 | 494951 |
| 2026-07-15 | 34.42 | $34.41 | 336200 |
| 2026-07-14 | 34.37 | $34.45 | 302901 |
| 2026-07-13 | 34.30 | $34.46 | 374600 |
| 2026-07-10 | 34.22 | $34.37 | 234605 |
| 2026-07-09 | 34.15 | $34.27 | 321400 |
| 2026-07-08 | 34.07 | $34.40 | 606500 |
| 2026-07-07 | 33.96 | $34.59 | 307418 |
| 2026-07-06 | 33.79 | $34.00 | 303200 |
| 2026-07-02 | 33.71 | $34.34 | 384124 |
| 2026-07-01 | 33.55 | $33.60 | 391400 |
| 2026-06-30 | 33.51 | $33.36 | 507921 |
| 2026-06-29 | 33.52 | $33.64 | 719729 |
| 2026-06-26 | 33.47 | $34.00 | 2.2M |
| 2026-06-25 | 33.34 | $33.90 | 684035 |
| 2026-06-24 | 33.20 | $33.86 | 526671 |
| 2026-06-23 | 33.05 | $33.70 | 462054 |
| 2026-06-22 | 32.91 | $32.83 | 535402 |
| 2026-06-18 | 32.93 | $32.68 | 758200 |
| 2026-06-17 | 32.98 | $32.58 | 534736 |
| 2026-06-16 | 33.07 | $33.29 | 913533 |
| 2026-06-15 | 33.02 | $33.07 | 649200 |
| 2026-06-12 | 33.00 | $33.39 | 402700 |
| 2026-06-11 | 32.92 | $33.20 | 374300 |
| 2026-06-10 | 32.86 | $33.58 | 394504 |
| 2026-06-09 | 32.71 | $33.19 | 374144 |
| 2026-06-08 | 32.63 | $32.79 | 308900 |
| 2026-06-05 | 32.61 | $32.98 | 340977 |
| 2026-06-04 | 32.55 | $32.22 | 463208 |
| 2026-06-03 | 32.65 | $32.11 | 368800 |
| 2026-06-02 | 32.78 | $32.60 | 473128 |
| 2026-06-01 | 32.83 | $32.20 | 414720 |
| 2026-05-29 | 32.98 | $32.53 | 509620 |
| 2026-05-28 | 33.08 | $32.81 | 363048 |
| 2026-05-27 | 33.14 | $33.12 | 353035 |
| 2026-05-26 | 33.14 | $33.42 | 280544 |
| 2026-05-22 | 33.08 | $33.23 | 347800 |
| 2026-05-21 | 33.05 | $33.43 | 440324 |
| 2026-05-20 | 32.97 | $33.60 | 723300 |
| 2026-05-19 | 32.84 | $32.66 | 286353 |
| 2026-05-18 | 32.89 | $32.94 | 264200 |
| 2026-05-15 | 32.90 | $32.67 | 350800 |
| 2026-05-14 | 32.96 | $32.68 | 333705 |
| 2026-05-13 | 33.02 | $32.50 | 313000 |
| 2026-05-12 | 33.14 | $32.98 | 502900 |
| 2026-05-11 | 33.18 | $33.00 | 457800 |
| 2026-05-08 | 33.21 | $33.02 | 250465 |
| 2026-05-07 | 33.25 | $33.01 | 459000 |
| 2026-05-06 | 33.30 | $33.08 | 404500 |
| 2026-05-05 | 33.33 | $32.97 | 454215 |
| 2026-05-04 | 33.40 | $32.99 | 441424 |
| 2026-05-01 | 33.47 | $33.11 | 412992 |
| 2026-04-30 | 33.53 | $33.12 | 419158 |
| 2026-04-29 | 33.59 | $32.80 | 411400 |
| 2026-04-28 | 33.73 | $33.14 | 419200 |
| 2026-04-27 | 33.82 | $33.30 | 508800 |
| 2026-04-24 | 33.89 | $33.45 | 436720 |
| 2026-04-23 | 33.93 | $33.76 | 472206 |
| 2026-04-22 | 33.92 | $33.21 | 577400 |
| 2026-04-21 | 34.01 | $34.04 | 284535 |
| 2026-04-20 | 33.94 | $34.13 | 402600 |
| 2026-04-17 | 33.84 | $34.61 | 447608 |
| 2026-04-16 | 33.62 | $34.05 | 338800 |
| 2026-04-15 | 33.47 | $34.01 | 410900 |
| 2026-04-14 | 33.31 | $33.70 | 271852 |
| 2026-04-13 | 33.19 | $33.53 | 401300 |
| 2026-04-10 | 33.08 | $33.86 | 272250 |
| 2026-04-09 | 32.88 | $33.88 | 337519 |
| 2026-04-08 | 32.65 | $33.15 | 630842 |
| 2026-04-07 | 32.53 | $32.99 | 470336 |
| 2026-04-06 | 32.43 | $32.57 | 486520 |
| 2026-04-02 | 32.40 | $32.49 | 318826 |
| 2026-04-01 | 32.37 | $32.09 | 471739 |
| 2026-03-31 | 32.43 | $31.80 | 482207 |
| 2026-03-30 | 32.56 | $31.83 | 450748 |
| 2026-03-27 | 32.71 | $31.75 | 304800 |
| 2026-03-26 | 32.89 | $31.91 | 341636 |
| 2026-03-25 | 33.07 | $32.18 | 414133 |
| 2026-03-24 | 33.22 | $32.31 | 499100 |
| 2026-03-23 | 33.36 | $32.18 | 489800 |
| 2026-03-20 | 33.54 | $32.08 | 1.2M |
| 2026-03-19 | 33.78 | $33.23 | 451000 |
| 2026-03-18 | 33.81 | $33.42 | 497800 |
| 2026-03-17 | 33.79 | $33.82 | 514500 |
| 2026-03-16 | 33.69 | $33.70 | 424483 |
| 2026-03-13 | 33.59 | $33.18 | 282300 |
| 2026-03-12 | 33.57 | $33.03 | 555300 |
| 2026-03-11 | 33.58 | $33.18 | 452200 |
| 2026-03-10 | 33.56 | $33.25 | 361000 |
| 2026-03-09 | 33.51 | $33.36 | 751817 |
| 2026-03-06 | 33.42 | $33.03 | 517800 |
| 2026-03-05 | 33.38 | $33.10 | 585800 |
| 2026-03-04 | 33.32 | $33.45 | 494053 |
| 2026-03-03 | 33.17 | $33.21 | 776700 |
| 2026-03-02 | 33.03 | $33.13 | 599199 |
| 2026-02-27 | 32.89 | $32.82 | 628600 |
| 2026-02-26 | 32.78 | $32.80 | 434114 |
| 2026-02-25 | 32.65 | $32.75 | 470328 |
| 2026-02-24 | 32.50 | $32.61 | 877066 |
| 2026-02-23 | 32.36 | $32.32 | 788903 |
| 2026-02-20 | 32.25 | $31.80 | 1.1M |
| 2026-02-19 | 32.22 | $31.80 | 1.2M |
| 2026-02-18 | 32.18 | $31.41 | 3.8M |
| 2026-02-17 | 32.21 | $33.83 | 703826 |
| 2026-02-13 | 31.73 | $33.24 | 414705 |
| 2026-02-12 | 31.29 | $33.02 | 539000 |
| 2026-02-11 | 30.82 | $31.07 | 435700 |
| 2026-02-10 | 30.68 | $31.22 | 199246 |
| 2026-02-09 | 30.48 | $30.76 | 291102 |
| 2026-02-06 | 30.34 | $30.81 | 356000 |
| 2026-02-05 | 30.17 | $31.22 | 387258 |
| 2026-02-04 | 29.88 | $30.59 | 268022 |
| 2026-02-03 | 29.67 | $29.83 | 360043 |
| 2026-02-02 | 29.59 | $29.65 | 409943 |
| 2026-01-30 | 29.52 | $29.86 | 675300 |
| 2026-01-29 | 29.41 | $29.26 | 282838 |
| 2026-01-28 | 29.39 | $28.80 | 391407 |
| 2026-01-27 | 29.47 | $29.45 | 365019 |
| 2026-01-26 | 29.43 | $29.25 | 384300 |
| 2026-01-23 | 29.41 | $29.13 | 380700 |
| 2026-01-22 | 29.42 | $29.19 | 320900 |
| 2026-01-21 | 29.41 | $29.60 | 472300 |
| 2026-01-20 | 29.31 | $29.83 | 323106 |
| 2026-01-16 | 29.14 | $30.04 | 497520 |
| 2026-01-15 | 28.90 | $30.15 | 439500 |
| 2026-01-14 | 28.60 | $29.58 | 669632 |
| 2026-01-13 | 28.36 | $29.37 | 587400 |
| 2026-01-12 | 28.13 | $28.72 | 493300 |
| 2026-01-09 | 28.00 | $28.27 | 350283 |
| 2026-01-08 | 27.95 | $28.27 | 490342 |
| 2026-01-07 | 27.88 | $28.49 | 606500 |
| 2026-01-06 | 27.76 | $27.89 | 577600 |
| 2026-01-05 | 27.75 | $27.85 | 673900 |
| 2026-01-02 | 27.75 | $27.56 | 412800 |
| 2025-12-31 | 27.80 | $27.37 | 285600 |
| 2025-12-30 | 27.91 | $27.33 | 394900 |
| 2025-12-29 | 28.04 | $27.33 | 444800 |
| 2025-12-26 | 28.19 | $27.58 | 311203 |
| 2025-12-24 | 28.31 | $28.17 | 228000 |
| 2025-12-23 | 28.33 | $27.77 | 466640 |
| 2025-12-22 | 28.44 | $28.19 | 485500 |
| 2025-12-19 | 28.47 | $28.01 | 816800 |
| 2025-12-18 | 28.55 | $28.42 | 318642 |
| 2025-12-17 | 28.55 | $28.60 | 449600 |
| 2025-12-16 | 28.51 | $28.43 | 430800 |
| 2025-12-15 | 28.50 | $28.70 | 406205 |
| 2025-12-12 | 28.42 | $28.53 | 559538 |
| 2025-12-11 | 28.37 | $28.45 | 392793 |
| 2025-12-10 | 28.33 | $28.46 | 504400 |
| 2025-12-09 | 28.28 | $28.22 | 336700 |
| 2025-12-08 | 28.27 | $27.91 | 661000 |
| 2025-12-05 | 28.33 | $27.93 | 267215 |
| 2025-12-04 | 28.38 | $27.76 | 253921 |
| 2025-12-03 | 28.48 | $28.35 | 268625 |
| 2025-12-02 | 28.47 | $28.30 | 296500 |
| 2025-12-01 | 28.46 | $28.38 | 417939 |
| 2025-11-28 | 28.44 | $28.47 | 125900 |
| 2025-11-26 | 28.39 | $28.36 | 445700 |
| 2025-11-25 | 28.35 | $28.59 | 312711 |
| 2025-11-24 | 28.26 | $28.41 | 337900 |
| 2025-11-21 | 28.18 | $28.55 | 377400 |
| 2025-11-20 | 28.07 | $28.08 | 283900 |
| 2025-11-19 | 28.03 | $28.35 | 467959 |
| 2025-11-18 | 27.93 | $28.71 | 419450 |
| 2025-11-17 | 27.73 | $28.29 | 467315 |
| 2025-11-14 | 27.59 | $28.00 | 419323 |
| 2025-11-13 | 27.49 | $27.86 | 454216 |
| 2025-11-12 | 27.40 | $27.39 | 448613 |
| 2025-11-11 | 27.39 | $27.52 | 316400 |
| 2025-11-10 | 27.36 | $27.23 | 349725 |
| 2025-11-07 | 27.38 | $27.31 | 260221 |
| 2025-11-06 | 27.39 | $26.91 | 460119 |
| 2025-11-05 | 27.48 | $27.33 | 324800 |
| 2025-11-04 | 27.50 | $27.14 | 406601 |
| 2025-11-03 | 27.56 | $27.35 | 322500 |
| 2025-10-31 | 27.59 | $27.43 | 248412 |
| 2025-10-30 | 27.60 | $27.56 | 304700 |
| 2025-10-29 | 27.58 | $27.78 | 302040 |
| 2025-10-28 | 27.51 | $28.10 | 291028 |
| 2025-10-27 | 27.37 | $28.52 | 379200 |
| 2025-10-24 | 27.11 | $27.89 | 329440 |
| 2025-10-23 | 26.95 | $28.23 | 592503 |
| 2025-10-22 | 26.68 | $27.53 | 424711 |
| 2025-10-21 | 26.52 | $27.52 | 353222 |
| 2025-10-20 | 26.34 | $27.45 | 224700 |
| 2025-10-17 | 26.15 | $27.17 | 318202 |
| 2025-10-16 | 25.99 | $26.85 | 467044 |
| 2025-10-15 | 25.87 | $26.25 | 381309 |
| 2025-10-14 | 25.87 | $25.88 | 257200 |
| 2025-10-13 | 25.94 | $25.61 | 256231 |
| 2025-10-10 | 26.09 | $25.79 | 419639 |
| 2025-10-09 | 26.23 | $25.79 | 289600 |
| 2025-10-08 | 26.39 | $26.03 | 307400 |
| 2025-10-07 | 26.53 | $26.27 | 261425 |
| 2025-10-06 | 26.65 | $26.29 | 320701 |
| 2025-10-03 | 26.78 | $26.71 | 346800 |
| 2025-10-02 | 26.86 | $26.83 | 298603 |
| 2025-10-01 | 26.92 | $27.03 | 344500 |
| 2025-09-30 | 26.95 | $26.83 | 297371 |
| 2025-09-29 | 27.03 | $26.45 | 348200 |
| 2025-09-26 | 27.20 | $26.70 | 267027 |
| 2025-09-25 | 27.36 | $26.49 | 332243 |
| 2025-09-24 | 27.58 | $27.02 | 334700 |
| 2025-09-23 | 27.74 | $27.30 | 263245 |
| 2025-09-22 | 27.85 | $27.18 | 330400 |
| 2025-09-19 | 28.02 | $27.39 | 630700 |
| 2025-09-18 | 28.16 | $27.78 | 367403 |
| 2025-09-17 | 28.25 | $27.79 | 304100 |
| 2025-09-16 | 28.35 | $27.76 | 227649 |
| 2025-09-15 | 28.47 | $28.13 | 290722 |
| 2025-09-12 | 28.54 | $28.24 | 248100 |
| 2025-09-11 | 28.59 | $28.49 | 272509 |
| 2025-09-10 | 28.59 | $28.21 | 337220 |
| 2025-09-09 | 28.66 | $28.63 | 246400 |
| 2025-09-08 | 28.64 | $28.67 | 298100 |
| 2025-09-05 | 28.62 | $28.87 | 268600 |
| 2025-09-04 | 28.54 | $28.63 | 264129 |
| 2025-09-03 | 28.51 | $28.30 | 206440 |
| 2025-09-02 | 28.53 | $28.24 | 427200 |
| 2025-08-29 | 28.57 | $28.59 | 274210 |
| 2025-08-28 | 28.55 | $28.42 | 205040 |
| 2025-08-27 | 28.55 | $28.53 | 359100 |
| 2025-08-26 | 28.53 | $28.40 | 278630 |
| 2025-08-25 | 28.54 | $28.56 | 246700 |
| 2025-08-22 | 28.51 | $28.84 | 331004 |
| 2025-08-21 | 28.41 | $28.75 | 368326 |
| 2025-08-20 | 28.32 | $28.74 | 318900 |
| 2025-08-19 | 28.21 | $28.53 | 330000 |
| 2025-08-18 | 28.13 | $27.86 | 248000 |
| 2025-08-15 | 28.18 | $28.19 | 352400 |
| 2025-08-14 | 28.16 | $28.09 | 331100 |
| 2025-08-13 | 28.16 | $28.24 | 336445 |
| 2025-08-12 | 28.14 | $28.13 | 304614 |
| 2025-08-11 | 28.12 | $28.09 | 372100 |
| 2025-08-08 | 28.12 | $28.50 | 377000 |
| 2025-08-07 | 28.02 | $28.42 | 419200 |
| 2025-08-06 | 27.93 | $28.21 | 289300 |
| 2025-08-05 | 27.87 | $28.46 | 251900 |
| 2025-08-04 | 27.74 | $28.54 | 302280 |
| 2025-08-01 | 27.58 | $28.04 | 359200 |
| 2025-07-31 | 27.50 | $27.79 | 484061 |
| 2025-07-30 | 27.46 | $27.94 | 434225 |
| 2025-07-29 | 27.38 | $28.40 | 509800 |
| 2025-07-28 | 27.19 | $27.56 | 490300 |
| 2025-07-25 | 27.15 | $27.77 | 433300 |
| 2025-07-24 | 27.06 | $27.51 | 699700 |
| 2025-07-23 | 27.02 | $27.22 | 482132 |
| 2025-07-22 | 27.03 | $27.28 | 319205 |
| 2025-07-21 | 27.04 | $26.95 | 263417 |
| 2025-07-18 | 27.11 | $26.79 | 491906 |
| 2025-07-17 | 27.24 | $27.09 | 365404 |
| 2025-07-16 | 27.33 | $27.22 | 418200 |
| 2025-07-15 | 27.40 | $27.00 | 443200 |
| 2025-07-14 | 27.54 | $27.92 | 348618 |
| 2025-07-11 | 27.51 | $27.40 | 301151 |
| 2025-07-10 | 27.59 | $27.24 | 393006 |
| 2025-07-09 | 27.71 | $27.27 | 508800 |
| 2025-07-08 | 27.85 | $27.37 | 683800 |
| 2025-07-07 | 27.99 | $27.59 | 489800 |
| 2025-07-03 | 28.11 | $27.95 | 169200 |
| 2025-07-02 | 28.18 | $27.95 | 373209 |
| 2025-07-01 | 28.26 | $28.01 | 351858 |
| 2025-06-30 | 28.34 | $27.64 | 560000 |
| 2025-06-27 | 28.52 | $27.63 | 715100 |
| 2025-06-26 | 28.72 | $27.98 | 398000 |
| 2025-06-25 | 28.88 | $28.26 | 353844 |
| 2025-06-24 | 29.01 | $28.86 | 429427 |
| 2025-06-23 | 29.04 | $29.27 | 361800 |
| 2025-06-20 | 28.98 | $28.66 | 628700 |
| 2025-06-18 | 29.04 | $28.86 | 340800 |
| 2025-06-17 | 29.07 | $28.81 | 367547 |
| 2025-06-16 | 29.11 | $28.63 | 351100 |
| 2025-06-13 | 29.20 | $28.97 | 271500 |
| 2025-06-12 | 29.23 | $29.36 | 313900 |
| 2025-06-11 | 29.18 | $29.32 | 258011 |
| 2025-06-10 | 29.12 | $29.47 | 281631 |
| 2025-06-09 | 29.03 | $29.50 | 266630 |
| 2025-06-06 | 28.92 | $29.04 | 138800 |
| 2025-06-05 | 28.88 | $28.83 | 313700 |
| 2025-06-04 | 28.88 | $28.76 | 232623 |
| 2025-06-03 | 28.90 | $28.95 | 352700 |
| 2025-06-02 | 28.87 | $29.08 | 392800 |
| 2025-05-30 | 28.82 | $29.26 | 275810 |
| 2025-05-29 | 28.72 | $29.15 | 163554 |
| 2025-05-28 | 28.62 | $29.00 | 291700 |
| 2025-05-27 | 28.55 | $29.14 | 306523 |
| 2025-05-23 | 28.43 | $28.56 | 279800 |
| 2025-05-22 | 28.41 | $28.36 | 298600 |
| 2025-05-21 | 28.43 | $28.53 | 331400 |
| 2025-05-20 | 28.43 | $29.02 | 471600 |
| 2025-05-19 | 28.32 | $29.17 | 262300 |
| 2025-05-16 | 28.16 | $29.02 | 473380 |
| 2025-05-15 | 28.00 | $28.51 | 287200 |
| 2025-05-14 | 27.94 | $27.92 | 250505 |
| 2025-05-13 | 27.99 | $28.17 | 301400 |
| 2025-05-12 | 27.99 | $28.53 | 363400 |
| 2025-05-09 | 27.93 | $28.60 | 275717 |
| 2025-05-08 | 27.84 | $28.30 | 321928 |
| 2025-05-07 | 27.80 | $28.26 | 463307 |
| 2025-05-06 | 27.77 | $28.19 | 246346 |
| 2025-05-05 | 27.75 | $28.08 | 464258 |
| 2025-05-02 | 27.76 | $28.09 | 267146 |
| 2025-05-01 | 27.77 | $28.15 | 502833 |
| 2025-04-30 | 27.77 | $27.99 | 356739 |
| 2025-04-29 | 27.81 | $27.91 | 300300 |
| 2025-04-28 | 27.88 | $27.83 | 345900 |
| 2025-04-25 | 27.98 | $27.38 | 401000 |
| 2025-04-24 | 28.20 | $27.57 | 805000 |
| 2025-04-23 | 28.41 | $28.51 | 372600 |
| 2025-04-22 | 28.47 | $28.77 | 343435 |
| 2025-04-21 | 28.48 | $28.48 | 708500 |
| 2025-04-17 | 28.56 | $28.96 | 415600 |
| 2025-04-16 | 28.56 | $28.91 | 302300 |
| 2025-04-15 | 28.57 | $28.66 | 511400 |
| 2025-04-14 | 28.64 | $28.56 | 283100 |
| 2025-04-11 | 28.75 | $28.08 | 307205 |
| 2025-04-10 | 28.98 | $27.68 | 438117 |
| 2025-04-09 | 29.33 | $28.21 | 880042 |
| 2025-04-08 | 29.64 | $27.53 | 521956 |
| 2025-04-07 | 30.14 | $28.62 | 752318 |
| 2025-04-04 | 30.49 | $29.78 | 555900 |
| 2025-04-03 | 30.65 | $30.34 | 586913 |
| 2025-04-02 | 30.72 | $30.56 | 455302 |
| 2025-04-01 | 30.76 | $30.93 | 294505 |
| 2025-03-31 | 30.73 | $31.18 | 659820 |
| 2025-03-28 | 30.63 | $30.64 | 448700 |
| 2025-03-27 | 30.64 | $30.57 | 339328 |
| 2025-03-26 | 30.66 | $30.80 | 288500 |
| 2025-03-25 | 30.64 | $30.49 | 368648 |
| 2025-03-24 | 30.68 | $30.61 | 325700 |
| 2025-03-21 | 30.71 | $30.53 | 761294 |
| 2025-03-20 | 30.75 | $30.55 | 292357 |
| 2025-03-19 | 30.80 | $30.61 | 372400 |
| 2025-03-18 | 30.84 | $30.79 | 368060 |
| 2025-03-17 | 30.85 | $30.83 | 314100 |
| 2025-03-14 | 30.85 | $30.68 | 357335 |
| 2025-03-13 | 30.89 | $30.24 | 312900 |
| 2025-03-12 | 31.02 | $30.54 | 343709 |
| 2025-03-11 | 31.12 | $30.79 | 326032 |
| 2025-03-10 | 31.17 | $31.30 | 333229 |
| 2025-03-07 | 31.13 | $31.34 | 275535 |
| 2025-03-06 | 31.06 | $31.05 | 243800 |
| 2025-03-05 | 31.05 | $31.14 | 256800 |
| 2025-03-04 | 31.02 | $31.04 | 312285 |
| 2025-03-03 | 31.00 | $31.24 | 275500 |
| 2025-02-28 | 30.94 | $31.40 | 405500 |
| 2025-02-27 | 30.83 | $31.19 | 395500 |
| 2025-02-26 | 30.75 | $31.17 | 188000 |
| 2025-02-25 | 30.66 | $31.38 | 306159 |
| 2025-02-24 | 30.51 | $30.72 | 347304 |
| 2025-02-21 | 30.47 | $30.40 | 307000 |
| 2025-02-20 | 30.50 | $30.22 | 294000 |
| 2025-02-19 | 30.57 | $30.16 | 397334 |
| 2025-02-18 | 30.67 | $30.35 | 261143 |
| 2025-02-14 | 30.74 | $30.30 | 283300 |
| 2025-02-13 | 30.84 | $30.95 | 516850 |
| 2025-02-12 | 30.81 | $30.12 | 593474 |
| 2025-02-11 | 30.95 | $30.76 | 399645 |
| 2025-02-10 | 30.98 | $30.99 | 175944 |
| 2025-02-07 | 30.97 | $31.13 | 222741 |
| 2025-02-06 | 30.92 | $31.27 | 216800 |
| 2025-02-05 | 30.84 | $31.38 | 220047 |
| 2025-02-04 | 30.72 | $30.94 | 572617 |
| 2025-02-03 | 30.67 | $30.92 | 284867 |
| 2025-01-31 | 30.62 | $31.01 | 296840 |
| 2025-01-30 | 30.55 | $31.04 | 396040 |
| 2025-01-29 | 30.45 | $30.37 | 320476 |
| 2025-01-28 | 30.48 | $31.00 | 349927 |
| 2025-01-27 | 30.39 | $31.28 | 633600 |
| 2025-01-24 | 30.22 | $30.53 | 300746 |
| 2025-01-23 | 30.18 | $30.34 | 423500 |
| 2025-01-22 | 30.18 | $30.50 | 286500 |
| 2025-01-21 | 30.15 | $31.29 | 223046 |
| 2025-01-17 | 29.95 | $30.79 | 363100 |
| 2025-01-16 | 29.82 | $31.00 | 311387 |
| 2025-01-15 | 29.63 | $30.44 | 304522 |
| 2025-01-14 | 29.54 | $30.22 | 231830 |
| 2025-01-13 | 29.47 | $29.81 | 401231 |
| 2025-01-10 | 29.49 | $29.11 | 375876 |
| 2025-01-08 | 29.67 | $29.54 | 282900 |
| 2025-01-07 | 29.78 | $29.50 | 416700 |
| 2025-01-06 | 29.93 | $29.64 | 319913 |
| 2025-01-03 | 30.08 | $29.97 | 331478 |
| 2025-01-02 | 30.18 | $29.58 | 251500 |
| 2024-12-31 | 30.39 | $30.13 | 550300 |
| 2024-12-30 | 30.51 | $29.93 | 332000 |
| 2024-12-27 | 30.71 | $29.81 | 262245 |
| 2024-12-26 | 30.96 | $30.26 | 173344 |
| 2024-12-24 | 31.16 | $30.75 | 129900 |
| 2024-12-23 | 31.29 | $30.39 | 265068 |
| 2024-12-20 | 31.53 | $30.55 | 1.1M |
| 2024-12-19 | 31.76 | $30.26 | 313807 |
| 2024-12-18 | 32.10 | $31.19 | 276626 |
| 2024-12-17 | 32.30 | $32.14 | 313186 |
| 2024-12-16 | 32.33 | $32.04 | 211500 |
| 2024-12-13 | 32.38 | $32.06 | 235316 |
| 2024-12-12 | 32.44 | $32.20 | 188000 |
| 2024-12-11 | 32.47 | $32.28 | 275700 |
| 2024-12-10 | 32.49 | $32.35 | 228143 |
| 2024-12-09 | 32.51 | $32.31 | 254040 |
| 2024-12-06 | 32.53 | $32.11 | 174618 |
| 2024-12-05 | 32.59 | $32.04 | 145144 |
| 2024-12-04 | 32.68 | $32.43 | 118300 |
| 2024-12-03 | 32.70 | $32.31 | 128400 |
| 2024-12-02 | 32.74 | $32.67 | 206700 |
| 2024-11-29 | 32.72 | $32.88 | 194500 |
| 2024-11-27 | 32.65 | $33.31 | 464539 |
| 2024-11-26 | 32.47 | $32.55 | 159700 |
| 2024-11-25 | 32.42 | $32.87 | 324124 |
| 2024-11-22 | 32.29 | $32.55 | 154340 |
| 2024-11-21 | 32.21 | $32.70 | 209900 |
| 2024-11-20 | 32.08 | $32.70 | 316500 |
| 2024-11-19 | 31.93 | $32.81 | 248400 |
| 2024-11-18 | 31.74 | $31.91 | 161300 |
| 2024-11-15 | 31.70 | $31.53 | 202218 |
| 2024-11-14 | 31.73 | $31.30 | 365200 |
| 2024-11-13 | 31.82 | $31.71 | 305500 |
| 2024-11-12 | 31.84 | $31.97 | 192900 |
| 2024-11-11 | 31.81 | $32.27 | 270500 |
| 2024-11-08 | 31.70 | $31.99 | 375400 |
| 2024-11-07 | 31.64 | $31.30 | 307323 |
| 2024-11-06 | 31.72 | $31.35 | 430800 |
| 2024-11-05 | 31.79 | $31.51 | 146700 |
| 2024-11-04 | 31.85 | $31.45 | 179600 |
| 2024-11-01 | 31.92 | $31.39 | 164700 |
| 2024-10-31 | 32.02 | $31.39 | 212000 |
| 2024-10-30 | 32.14 | $31.91 | 148628 |
| 2024-10-29 | 32.16 | $32.10 | 141500 |
| 2024-10-28 | 32.14 | $32.52 | 222647 |
| 2024-10-25 | 32.03 | $32.22 | 153034 |
| 2024-10-24 | 31.97 | $32.62 | 281829 |
| 2024-10-23 | 31.81 | $32.26 | 256308 |
| 2024-10-22 | 31.70 | $32.19 | 391500 |
| 2024-10-21 | 31.58 | $32.15 | 387078 |
| 2024-10-18 | 31.46 | $31.82 | 231800 |
| 2024-10-17 | 31.38 | $31.66 | 152100 |
| 2024-10-16 | 31.33 | $31.86 | 156100 |
| 2024-10-15 | 31.23 | $31.36 | 319627 |
| 2024-10-14 | 31.21 | $31.18 | 142700 |
| 2024-10-11 | 31.23 | $30.97 | 153100 |
| 2024-10-10 | 31.30 | $30.83 | 283845 |
| 2024-10-09 | 31.42 | $31.00 | 186305 |
| 2024-10-08 | 31.51 | $30.93 | 191148 |
| 2024-10-07 | 31.64 | $31.05 | 250631 |
| 2024-10-04 | 31.76 | $31.11 | 262800 |
| 2024-10-03 | 31.88 | $31.29 | 206600 |
| 2024-10-02 | 31.99 | $31.46 | 204348 |
| 2024-10-01 | 32.08 | $31.74 | 226400 |
| 2024-09-30 | 32.12 | $31.81 | 533118 |
| 2024-09-27 | 32.15 | $31.60 | 308236 |
| 2024-09-26 | 32.23 | $31.58 | 302323 |
| 2024-09-25 | 32.33 | $31.99 | 275500 |
| 2024-09-24 | 32.35 | $31.90 | 337604 |
| 2024-09-23 | 32.39 | $32.10 | 190138 |
| 2024-09-20 | 32.39 | $31.98 | 1.1M |
| 2024-09-19 | 32.41 | $32.26 | 346600 |
| 2024-09-18 | 32.37 | $32.36 | 190200 |
| 2024-09-17 | 32.31 | $32.41 | 271458 |
| 2024-09-16 | 32.22 | $32.57 | 165400 |
| 2024-09-13 | 32.08 | $32.37 | 142512 |
| 2024-09-12 | 31.95 | $31.84 | 126343 |
| 2024-09-11 | 31.92 | $31.51 | 169702 |
| 2024-09-10 | 31.94 | $31.75 | 141300 |
| 2024-09-09 | 31.91 | $31.66 | 234600 |
| 2024-09-06 | 31.90 | $31.66 | 157846 |
| 2024-09-05 | 31.88 | $31.70 | 161800 |
| 2024-09-04 | 31.84 | $31.77 | 189142 |
| 2024-09-03 | 31.78 | $31.78 | 182409 |
| 2024-08-30 | 31.71 | $31.78 | 210126 |
| 2024-08-29 | 31.62 | $31.58 | 202505 |
| 2024-08-28 | 31.55 | $31.64 | 214410 |
| 2024-08-27 | 31.45 | $31.86 | 165312 |
| 2024-08-26 | 31.29 | $31.76 | 425100 |
| 2024-08-23 | 31.12 | $31.55 | 375144 |
| 2024-08-22 | 30.97 | $30.84 | 218100 |
| 2024-08-21 | 30.94 | $30.81 | 125300 |
| 2024-08-20 | 30.90 | $30.61 | 120500 |
| 2024-08-19 | 30.90 | $30.90 | 117119 |
| 2024-08-16 | 30.83 | $30.56 | 144400 |
| 2024-08-15 | 30.82 | $30.50 | 132200 |
| 2024-08-14 | 30.82 | $30.47 | 130700 |
| 2024-08-13 | 30.82 | $30.60 | 216650 |
| 2024-08-12 | 30.79 | $30.30 | 410300 |
| 2024-08-09 | 30.81 | $30.36 | 244341 |
| 2024-08-08 | 30.82 | $30.11 | 236500 |
| 2024-08-07 | 30.88 | $29.99 | 476878 |
| 2024-08-06 | 30.97 | $30.48 | 557706 |
| 2024-08-05 | 30.96 | $29.99 | 536806 |
| 2024-08-02 | 31.05 | $30.84 | 674700 |
| 2024-08-01 | 30.98 | $30.36 | 821600 |
| 2024-07-31 | 30.98 | $29.62 | 1.1M |
| 2024-07-30 | 31.13 | $30.10 | 3.2M |
| 2024-07-29 | 31.20 | $31.51 | 215100 |
| 2024-07-26 | 30.98 | $31.68 | 318000 |
| 2024-07-25 | 30.67 | $31.77 | 527000 |
| 2024-07-24 | 30.29 | $30.73 | 264900 |
| 2024-07-23 | 30.07 | $31.23 | 313648 |
| 2024-07-22 | 29.69 | $30.88 | 365100 |
| 2024-07-19 | 29.32 | $30.43 | 388921 |
| 2024-07-18 | 28.98 | $30.57 | 344710 |
| 2024-07-17 | 28.56 | $30.44 | 291426 |
| 2024-07-16 | 28.09 | $29.80 | 463738 |
| 2024-07-15 | 27.67 | $29.33 | 269200 |
| 2024-07-12 | 27.29 | $28.86 | 319800 |
| 2024-07-11 | 26.94 | $28.28 | 370736 |
| 2024-07-10 | 26.66 | $27.28 | 278939 |
| 2024-07-09 | 26.54 | $26.88 | 268604 |
| 2024-07-08 | 26.49 | $26.81 | 233600 |
| 2024-07-05 | 26.45 | $26.58 | 156900 |
| 2024-07-03 | 26.45 | $26.71 | 133630 |
| 2024-07-02 | 26.43 | $26.58 | 205500 |
| 2024-07-01 | 26.43 | $26.57 | 260305 |
| 2024-06-28 | 26.44 | $26.66 | 788722 |
| 2024-06-27 | 26.43 | $26.31 | 329000 |
| 2024-06-26 | 26.50 | $26.23 | 286705 |
| 2024-06-25 | 26.59 | $26.48 | 161522 |
| 2024-06-24 | 26.65 | $26.84 | 254134 |
| 2024-06-21 | 26.64 | $26.42 | 709131 |
| 2024-06-20 | 26.72 | $26.46 | 276200 |
| 2024-06-18 | 26.81 | $26.56 | 277600 |
| 2024-06-17 | 26.89 | $26.68 | 171416 |
| 2024-06-14 | 26.97 | $26.77 | 202507 |
| 2024-06-13 | 27.04 | $26.80 | 197801 |
| 2024-06-12 | 27.11 | $26.59 | 232700 |
| 2024-06-11 | 27.24 | $26.51 | 310628 |
| 2024-06-10 | 27.41 | $27.06 | 184500 |
| 2024-06-07 | 27.48 | $27.28 | 175600 |
| 2024-06-06 | 27.53 | $27.52 | 151047 |
| 2024-06-05 | 27.53 | $27.41 | 148300 |
| 2024-06-04 | 27.56 | $27.58 | 223600 |
| 2024-06-03 | 27.56 | $27.33 | 333800 |
| 2024-05-31 | 27.60 | $27.61 | 644700 |
| 2024-05-30 | 27.60 | $27.25 | 174400 |
| 2024-05-29 | 27.67 | $26.61 | 150441 |
| 2024-05-28 | 27.88 | $26.95 | 201615 |
| 2024-05-24 | 28.06 | $27.32 | 167437 |
| 2024-05-23 | 28.19 | $27.32 | 233432 |
| 2024-05-22 | 28.34 | $28.09 | 188900 |
| 2024-05-21 | 28.34 | $28.24 | 344300 |
| 2024-05-20 | 28.31 | $28.45 | 193500 |
| 2024-05-17 | 28.23 | $28.45 | 160818 |
| 2024-05-16 | 28.14 | $28.47 | 180040 |
| 2024-05-15 | 28.02 | $28.25 | 137700 |
| 2024-05-14 | 27.93 | $28.07 | 141510 |
| 2024-05-13 | 27.86 | $27.98 | 196608 |
| 2024-05-10 | 27.80 | $27.95 | 196300 |
| 2024-05-09 | 27.73 | $28.14 | 137300 |
| 2024-05-08 | 27.60 | $27.95 | 180047 |
| 2024-05-07 | 27.50 | $28.02 | 206241 |
| 2024-05-06 | 27.36 | $27.76 | 146100 |
| 2024-05-03 | 27.26 | $27.65 | 184065 |
| 2024-05-02 | 27.16 | $27.65 | 285448 |
| 2024-05-01 | 27.04 | $27.29 | 211800 |
| 2024-04-30 | 26.98 | $27.10 | 354133 |
| 2024-04-29 | 26.95 | $27.09 | 165334 |
| 2024-04-26 | 26.92 | $26.92 | 228200 |
| 2024-04-25 | 26.92 | $27.04 | 184113 |
| 2024-04-24 | 26.89 | $27.38 | 313700 |
| 2024-04-23 | 26.79 | $27.43 | 175600 |
| 2024-04-22 | 26.66 | $27.22 | 183820 |
| 2024-04-19 | 26.55 | $26.99 | 207050 |
| 2024-04-18 | 26.47 | $26.50 | 212914 |
| 2024-04-17 | 26.49 | $26.13 | 172500 |
| 2024-04-16 | 26.59 | $26.11 | 191100 |
| 2024-04-15 | 26.71 | $26.61 | 389903 |
| 2024-04-12 | 26.75 | $26.49 | 188824 |
| 2024-04-11 | 26.81 | $26.56 | 209249 |
| 2024-04-10 | 26.88 | $26.46 | 257503 |
| 2024-04-09 | 26.97 | $27.53 | 247821 |
| 2024-04-08 | 26.86 | $26.98 | 169936 |
| 2024-04-05 | 26.84 | $26.70 | 273820 |
| 2024-04-04 | 26.88 | $26.83 | 223400 |
| 2024-04-03 | 26.90 | $26.76 | 174106 |
| 2024-04-02 | 26.93 | $26.80 | 246837 |
| 2024-04-01 | 26.97 | $27.33 | 330100 |
| 2024-03-28 | 26.90 | $27.35 | 452300 |
| 2024-03-27 | 26.81 | $26.83 | 336137 |
| 2024-03-26 | 26.82 | $26.82 | 296734 |
| 2024-03-25 | 26.84 | $26.78 | 288900 |
| 2024-03-22 | 26.86 | $26.53 | 255300 |
| 2024-03-21 | 26.95 | $27.35 | 211200 |
| 2024-03-20 | 26.87 | $27.07 | 220000 |
| 2024-03-19 | 26.85 | $26.99 | 203900 |
| 2024-03-18 | 26.83 | $26.81 | 209140 |
| 2024-03-15 | 26.86 | $27.15 | 782646 |
| 2024-03-14 | 26.81 | $26.52 | 413000 |
| 2024-03-13 | 26.90 | $27.10 | 551000 |
| 2024-03-12 | 26.87 | $27.27 | 154423 |
| 2024-03-11 | 26.81 | $27.37 | 175638 |
| 2024-03-08 | 26.71 | $27.22 | 238820 |
| 2024-03-07 | 26.64 | $27.15 | 180000 |
| 2024-03-06 | 26.57 | $27.19 | 168810 |
| 2024-03-05 | 26.48 | $26.93 | 190820 |
| 2024-03-04 | 26.43 | $27.07 | 152100 |
| 2024-03-01 | 26.35 | $26.55 | 175500 |
| 2024-02-29 | 26.37 | $26.36 | 407700 |
| 2024-02-28 | 26.43 | $26.26 | 188813 |
| 2024-02-27 | 26.53 | $26.18 | 196112 |
| 2024-02-26 | 26.67 | $26.09 | 287638 |
| 2024-02-23 | 26.85 | $26.77 | 217211 |
| 2024-02-22 | 26.91 | $26.73 | 309706 |
| 2024-02-21 | 27.00 | $27.20 | 261528 |
| 2024-02-20 | 27.01 | $27.37 | 319100 |
| 2024-02-16 | 26.99 | $27.12 | 244000 |
| 2024-02-15 | 27.01 | $27.51 | 411039 |
| 2024-02-14 | 26.96 | $26.86 | 507116 |
| 2024-02-13 | 27.05 | $27.10 | 446945 |
| 2024-02-12 | 27.09 | $27.24 | 242914 |
| 2024-02-09 | 27.12 | $27.15 | 264922 |
| 2024-02-08 | 27.18 | $27.25 | 671900 |
| 2024-02-07 | 27.23 | $26.84 | 287227 |
| 2024-02-06 | 27.37 | $27.07 | 223533 |
| 2024-02-05 | 27.50 | $27.04 | 280429 |
| 2024-02-02 | 27.65 | $27.33 | 250235 |
| 2024-02-01 | 27.77 | $27.99 | 270804 |
| 2024-01-31 | 27.77 | $27.66 | 620232 |
| 2024-01-30 | 27.84 | $27.89 | 225534 |
| 2024-01-29 | 27.88 | $28.24 | 379000 |
| 2024-01-26 | 27.85 | $27.78 | 258805 |
| 2024-01-25 | 27.92 | $27.78 | 217240 |
| 2024-01-24 | 28.00 | $27.48 | 220611 |
| 2024-01-23 | 28.16 | $27.86 | 139400 |
| 2024-01-22 | 28.27 | $28.12 | 305730 |
| 2024-01-19 | 28.35 | $27.86 | 294000 |
| 2024-01-18 | 28.49 | $27.37 | 218118 |
| 2024-01-17 | 28.76 | $27.64 | 282100 |
| 2024-01-16 | 29.01 | $28.24 | 219200 |
| 2024-01-12 | 29.19 | $28.81 | 205148 |
| 2024-01-11 | 29.27 | $28.77 | 322700 |
| 2024-01-10 | 29.37 | $29.16 | 314000 |
| 2024-01-09 | 29.40 | $29.27 | 203439 |
| 2024-01-08 | 29.42 | $29.58 | 247530 |
| 2024-01-05 | 29.38 | $29.02 | 206240 |
| 2024-01-04 | 29.44 | $28.95 | 272047 |
| 2024-01-03 | 29.53 | $28.83 | 254500 |
| 2024-01-02 | 29.66 | $29.41 | 248900 |
| 2023-12-29 | 29.68 | $29.22 | 277733 |
| 2023-12-28 | 29.75 | $29.58 | 330300 |
| 2023-12-27 | 29.74 | $29.54 | 260648 |
| 2023-12-26 | 29.75 | $30.06 | 340236 |
| 2023-12-22 | 29.65 | $29.80 | 426247 |
| 2023-12-21 | 29.58 | $29.60 | 311444 |
| 2023-12-20 | 29.54 | $29.45 | 616800 |
| 2023-12-19 | 29.52 | $29.48 | 412206 |
| 2023-12-18 | 29.49 | $29.11 | 427316 |
| 2023-12-15 | 29.54 | $28.84 | 1.7M |
| 2023-12-14 | 29.65 | $29.19 | 702303 |
| 2023-12-13 | 29.69 | $29.49 | 886013 |
| 2023-12-12 | 29.68 | $28.87 | 365611 |
| 2023-12-11 | 29.80 | $28.81 | 725360 |
| 2023-12-08 | 29.95 | $28.94 | 633867 |
| 2023-12-07 | 30.08 | $30.00 | 999200 |
| 2023-12-06 | 30.01 | $30.34 | 341700 |
| 2023-12-05 | 29.86 | $30.52 | 454800 |
| 2023-12-04 | 29.63 | $30.48 | 382600 |
| 2023-12-01 | 29.38 | $30.09 | 431600 |
| 2023-11-30 | 29.16 | $29.43 | 621200 |
| 2023-11-29 | 29.05 | $28.96 | 235743 |
| 2023-11-28 | 29.01 | $29.15 | 271500 |
| 2023-11-27 | 28.92 | $29.40 | 290600 |
| 2023-11-24 | 28.77 | $29.28 | 147227 |
| 2023-11-22 | 28.61 | $29.07 | 149400 |
| 2023-11-21 | 28.47 | $29.00 | 175321 |
| 2023-11-20 | 28.32 | $29.06 | 332300 |
| 2023-11-17 | 28.13 | $28.77 | 373917 |
| 2023-11-16 | 27.97 | $28.60 | 444302 |
| 2023-11-15 | 27.82 | $28.56 | 321646 |
| 2023-11-14 | 27.65 | $28.72 | 519111 |
| 2023-11-13 | 27.42 | $27.79 | 452011 |
| 2023-11-10 | 27.35 | $27.79 | 323400 |
| 2023-11-09 | 27.27 | $27.44 | 291050 |
| 2023-11-08 | 27.26 | $27.82 | 322935 |
| 2023-11-07 | 27.16 | $27.77 | 238700 |
| 2023-11-06 | 27.06 | $28.15 | 338128 |
| 2023-11-03 | 26.86 | $28.21 | 367733 |
| 2023-11-02 | 26.62 | $27.98 | 262109 |
| 2023-11-01 | 26.39 | $27.31 | 362539 |
| 2023-10-31 | 26.27 | $26.62 | 442635 |
| 2023-10-30 | 26.28 | $26.28 | 299400 |
| 2023-10-27 | 26.37 | $26.29 | 237603 |
| 2023-10-26 | 26.48 | $26.94 | 511900 |
| 2023-10-25 | 26.47 | $26.49 | 242206 |
| 2023-10-24 | 26.56 | $26.55 | 172624 |
| 2023-10-23 | 26.65 | $26.46 | 316850 |
| 2023-10-20 | 26.78 | $26.56 | 505319 |
| 2023-10-19 | 26.92 | $26.49 | 519459 |
| 2023-10-18 | 27.10 | $27.49 | 205322 |
| 2023-10-17 | 27.10 | $27.79 | 351900 |
| 2023-10-16 | 27.05 | $27.55 | 401438 |
| 2023-10-13 | 27.04 | $27.04 | 260406 |
| 2023-10-12 | 27.14 | $27.21 | 301534 |
| 2023-10-11 | 27.22 | $27.74 | 291624 |
| 2023-10-10 | 27.22 | $27.68 | 170400 |
| 2023-10-09 | 27.23 | $27.84 | 203300 |
| 2023-10-06 | 27.21 | $27.39 | 298500 |
| 2023-10-05 | 27.29 | $27.35 | 243700 |
| 2023-10-04 | 27.40 | $27.32 | 239700 |
| 2023-10-03 | 27.54 | $26.90 | 424350 |
| 2023-10-02 | 27.80 | $27.05 | 533000 |
| 2023-09-29 | 28.07 | $27.73 | 428984 |
| 2023-09-28 | 28.25 | $27.63 | 515409 |
| 2023-09-27 | 28.48 | $27.35 | 241600 |
| 2023-09-26 | 28.82 | $27.94 | 259960 |
| 2023-09-25 | 29.08 | $28.67 | 229800 |
| 2023-09-22 | 29.24 | $28.73 | 413400 |
| 2023-09-21 | 29.42 | $28.93 | 216700 |
| 2023-09-20 | 29.58 | $29.60 | 367441 |
| 2023-09-19 | 29.64 | $29.73 | 157100 |
| 2023-09-18 | 29.68 | $29.76 | 294426 |
| 2023-09-15 | 29.72 | $29.67 | 886800 |
| 2023-09-14 | 29.79 | $30.38 | 316012 |
| 2023-09-13 | 29.72 | $29.95 | 313107 |
| 2023-09-12 | 29.74 | $29.89 | 171000 |
| 2023-09-11 | 29.77 | $30.16 | 240300 |
| 2023-09-08 | 29.76 | $30.03 | 219400 |
| 2023-09-07 | 29.78 | $30.25 | 198400 |
| 2023-09-06 | 29.75 | $30.12 | 137600 |
| 2023-09-05 | 29.76 | $30.06 | 216500 |
| 2023-09-01 | 29.78 | $30.18 | 166925 |
| 2023-08-31 | 29.78 | $30.02 | 442900 |
| 2023-08-30 | 29.83 | $30.16 | 145731 |
| 2023-08-29 | 29.86 | $29.99 | 145600 |
| 2023-08-28 | 29.93 | $30.04 | 256700 |
| 2023-08-25 | 30.01 | $30.19 | 208877 |
| 2023-08-24 | 30.07 | $30.12 | 357300 |
| 2023-08-23 | 30.17 | $30.61 | 268102 |
| 2023-08-22 | 30.18 | $30.15 | 206600 |
| 2023-08-21 | 30.30 | $29.92 | 246700 |
| 2023-08-18 | 30.48 | $30.23 | 496540 |
| 2023-08-17 | 30.64 | $30.11 | 415800 |
| 2023-08-16 | 30.86 | $30.50 | 144800 |
| 2023-08-15 | 31.03 | $30.62 | 153100 |
| 2023-08-14 | 31.21 | $30.99 | 368708 |
| 2023-08-11 | 31.35 | $31.16 | 437945 |
| 2023-08-10 | 31.48 | $30.93 | 416010 |
| 2023-08-09 | 31.67 | $31.30 | 340800 |
| 2023-08-08 | 31.83 | $31.49 | 172342 |
| 2023-08-07 | 31.98 | $31.70 | 238538 |
| 2023-08-04 | 32.11 | $31.33 | 369000 |
| 2023-08-03 | 32.34 | $31.22 | 359200 |
| 2023-08-02 | 32.63 | $32.04 | 299100 |
| 2023-08-01 | 32.80 | $32.18 | 240859 |
| 2023-07-31 | 32.97 | $32.32 | 644362 |
| 2023-07-28 | 33.14 | $32.18 | 233100 |
| 2023-07-27 | 33.37 | $32.72 | 331933 |
| 2023-07-26 | 33.52 | $34.16 | 198200 |
| 2023-07-25 | 33.39 | $34.03 | 218500 |
| 2023-07-24 | 33.27 | $33.90 | 235911 |
| 2023-07-21 | 33.16 | $33.58 | 236753 |
| 2023-07-20 | 33.10 | $33.67 | 282040 |
| 2023-07-19 | 33.01 | $33.09 | 201700 |
| 2023-07-18 | 33.04 | $33.00 | 219723 |
| 2023-07-17 | 33.09 | $32.98 | 237636 |
| 2023-07-14 | 33.15 | $33.03 | 247200 |
| 2023-07-13 | 33.22 | $33.10 | 243333 |
| 2023-07-12 | 33.28 | $33.61 | 289520 |
| 2023-07-11 | 33.24 | $33.23 | 311635 |
| 2023-07-10 | 33.29 | $32.44 | 368223 |
| 2023-07-07 | 33.50 | $32.59 | 374414 |
| 2023-07-06 | 33.73 | $33.11 | 345230 |
| 2023-07-05 | 33.88 | $33.79 | 301315 |
| 2023-07-03 | 33.91 | $34.09 | 175539 |
| 2023-06-30 | 33.89 | $33.82 | 784424 |
| 2023-06-29 | 33.92 | $34.23 | 221800 |
| 2023-06-28 | 33.86 | $33.69 | 275400 |
| 2023-06-27 | 33.92 | $33.52 | 408933 |
| 2023-06-26 | 34.02 | $33.38 | 299212 |
| 2023-06-23 | 34.16 | $33.00 | 969013 |
| 2023-06-22 | 34.41 | $33.12 | 284000 |
| 2023-06-21 | 34.67 | $33.48 | 440820 |
| 2023-06-20 | 34.90 | $34.52 | 488106 |
| 2023-06-16 | 34.95 | $34.99 | 1.1M |
| 2023-06-15 | 34.90 | $35.14 | 390600 |
| 2023-06-14 | 34.80 | $35.02 | 446300 |
| 2023-06-13 | 34.72 | $34.99 | 510800 |
| 2023-06-12 | 34.63 | $34.61 | 191306 |
| 2023-06-09 | 34.60 | $34.90 | 149200 |
| 2023-06-08 | 34.51 | $35.22 | 367544 |
| 2023-06-07 | 34.33 | $35.52 | 290242 |
| 2023-06-06 | 34.06 | $34.54 | 207133 |
| 2023-06-05 | 33.95 | $34.20 | 218581 |
| 2023-06-02 | 33.89 | $34.47 | 210700 |
| 2023-06-01 | 33.77 | $33.77 | 229901 |
| 2023-05-31 | 33.78 | $34.27 | 796402 |
| 2023-05-30 | 33.68 | $33.81 | 176900 |
| 2023-05-26 | 33.66 | $33.64 | 197900 |
| 2023-05-25 | 33.68 | $33.12 | 212107 |
| 2023-05-24 | 33.81 | $33.36 | 249507 |
| 2023-05-23 | 33.92 | $34.09 | 188700 |
| 2023-05-22 | 33.88 | $34.19 | 256400 |
| 2023-05-19 | 33.82 | $33.98 | 282100 |
| 2023-05-18 | 33.80 | $34.15 | 209331 |
| 2023-05-17 | 33.73 | $34.32 | 360302 |
| 2023-05-16 | 33.62 | $33.70 | 586600 |
| 2023-05-15 | 33.63 | $33.64 | 157600 |
| 2023-05-12 | 33.64 | $33.63 | 237700 |
| 2023-05-11 | 33.67 | $33.66 | 300920 |
| 2023-05-10 | 33.69 | $34.38 | 190932 |
| 2023-05-09 | 33.56 | $33.91 | 212700 |
| 2023-05-08 | 33.52 | $34.26 | 210800 |
| 2023-05-05 | 33.39 | $34.50 | 293100 |
| 2023-05-04 | 33.20 | $33.82 | 215647 |
| 2023-05-03 | 33.12 | $33.54 | 276513 |
| 2023-05-02 | 33.10 | $32.90 | 296911 |
| 2023-05-01 | 33.20 | $33.08 | 259522 |
| 2023-04-28 | 33.29 | $33.33 | 251300 |
| 2023-04-27 | 33.34 | $33.40 | 295011 |
| 2023-04-26 | 33.39 | $32.81 | 196441 |
| 2023-04-25 | 33.57 | $33.23 | 213234 |
| 2023-04-24 | 33.70 | $33.28 | 229500 |
| 2023-04-21 | 33.84 | $33.80 | 162200 |
| 2023-04-20 | 33.89 | $33.95 | 302329 |
| 2023-04-19 | 33.92 | $33.44 | 277417 |
| 2023-04-18 | 34.07 | $33.10 | 188900 |
| 2023-04-17 | 34.32 | $33.75 | 377249 |
| 2023-04-14 | 34.47 | $33.63 | 244500 |
| 2023-04-13 | 34.67 | $34.30 | 216139 |
| 2023-04-12 | 34.77 | $34.48 | 226100 |
| 2023-04-11 | 34.84 | $34.39 | 324900 |
| 2023-04-10 | 34.94 | $34.54 | 279900 |
| 2023-04-06 | 35.03 | $34.61 | 259014 |
| 2023-04-05 | 35.11 | $34.49 | 272650 |
| 2023-04-04 | 35.24 | $34.72 | 520744 |
| 2023-04-03 | 35.34 | $35.40 | 393500 |
| 2023-03-31 | 35.31 | $36.03 | 448600 |
| 2023-03-30 | 35.13 | $35.69 | 288921 |
| 2023-03-29 | 35.01 | $35.58 | 308042 |
| 2023-03-28 | 34.88 | $35.20 | 180109 |
| 2023-03-27 | 34.82 | $34.85 | 258308 |
| 2023-03-24 | 34.82 | $35.00 | 355500 |
| 2023-03-23 | 34.79 | $33.87 | 355405 |
| 2023-03-22 | 34.99 | $33.64 | 308000 |
| 2023-03-21 | 35.27 | $35.32 | 293113 |
| 2023-03-20 | 35.24 | $35.35 | 359743 |
| 2023-03-17 | 35.21 | $34.72 | 922113 |
| 2023-03-16 | 35.29 | $35.34 | 413519 |
| 2023-03-15 | 35.26 | $35.76 | 395300 |
| 2023-03-14 | 35.14 | $36.39 | 527600 |
| 2023-03-13 | 34.86 | $35.14 | 655713 |
| 2023-03-10 | 34.80 | $34.53 | 595900 |
| 2023-03-09 | 34.86 | $35.48 | 306549 |
| 2023-03-08 | 34.73 | $35.41 | 244100 |
| 2023-03-07 | 34.59 | $35.17 | 377172 |
| 2023-03-06 | 34.48 | $34.90 | 618009 |
| 2023-03-03 | 34.41 | $34.93 | 704300 |
| 2023-03-02 | 34.33 | $33.91 | 630511 |
| 2023-03-01 | 34.45 | $34.00 | 1.5M |
| 2023-02-28 | 34.57 | $34.33 | 475000 |
| 2023-02-27 | 34.64 | $34.48 | 298221 |
| 2023-02-24 | 34.70 | $34.39 | 225009 |
| 2023-02-23 | 34.78 | $34.78 | 244800 |
| 2023-02-22 | 34.79 | $34.01 | 243312 |
| 2023-02-21 | 34.97 | $34.25 | 160600 |
| 2023-02-17 | 35.13 | $34.69 | 148400 |
| 2023-02-16 | 35.22 | $34.77 | 137104 |
| 2023-02-15 | 35.30 | $34.67 | 188666 |
| 2023-02-14 | 35.42 | $34.38 | 187024 |
| 2023-02-13 | 35.62 | $35.04 | 110400 |
| 2023-02-10 | 35.71 | $35.01 | 134600 |
| 2023-02-09 | 35.82 | $34.89 | 218900 |
| 2023-02-08 | 35.97 | $35.46 | 215500 |
| 2023-02-07 | 36.02 | $35.73 | 335607 |
| 2023-02-06 | 36.02 | $35.79 | 209500 |
| 2023-02-03 | 36.01 | $35.57 | 483228 |
| 2023-02-02 | 36.03 | $35.80 | 339043 |
| 2023-02-01 | 36.01 | $35.66 | 372900 |
| 2023-01-31 | 36.01 | $36.43 | 1.0M |
| 2023-01-30 | 35.84 | $35.78 | 214120 |
| 2023-01-27 | 35.78 | $36.09 | 166900 |
| 2023-01-26 | 35.63 | $35.89 | 173000 |
| 2023-01-25 | 35.51 | $35.72 | 266200 |
| 2023-01-24 | 35.40 | $35.68 | 116700 |
| 2023-01-23 | 35.27 | $35.36 | 188400 |
| 2023-01-20 | 35.19 | $35.49 | 277500 |
| 2023-01-19 | 35.06 | $34.93 | 262836 |
| 2023-01-18 | 35.03 | $34.59 | 139500 |
| 2023-01-17 | 35.06 | $35.10 | 215628 |
| 2023-01-13 | 34.99 | $34.85 | 257518 |
| 2023-01-12 | 34.96 | $35.30 | 575327 |
| 2023-01-11 | 34.82 | $35.48 | 281500 |
| 2023-01-10 | 34.62 | $34.44 | 216000 |
| 2023-01-09 | 34.60 | $34.26 | 247538 |
| 2023-01-06 | 34.61 | $34.25 | 330900 |
| 2023-01-05 | 34.63 | $34.43 | 267322 |
| 2023-01-04 | 34.60 | $34.13 | 474800 |
| 2023-01-03 | 34.64 | $33.81 | 241546 |
| 2022-12-30 | 34.74 | $33.85 | 262739 |
| 2022-12-29 | 34.84 | $34.16 | 223100 |
| 2022-12-28 | 34.90 | $33.75 | 345338 |
| 2022-12-27 | 35.04 | $35.56 | 476846 |
| 2022-12-23 | 34.82 | $34.96 | 259100 |
| 2022-12-22 | 34.68 | $34.48 | 444200 |
| 2022-12-21 | 34.62 | $34.69 | 588300 |
| 2022-12-20 | 34.50 | $34.49 | 415131 |
| 2022-12-19 | 34.39 | $34.49 | 463547 |
| 2022-12-16 | 34.26 | $34.33 | 1.2M |
| 2022-12-15 | 34.15 | $34.39 | 282433 |
| 2022-12-14 | 33.99 | $34.25 | 369024 |
| 2022-12-13 | 33.83 | $33.94 | 530502 |
| 2022-12-12 | 33.71 | $33.44 | 294500 |
| 2022-12-09 | 33.67 | $33.26 | 186626 |
| 2022-12-08 | 33.66 | $33.39 | 156900 |
| 2022-12-07 | 33.61 | $33.51 | 266300 |
| 2022-12-06 | 33.53 | $33.37 | 324500 |
| 2022-12-05 | 33.45 | $33.05 | 265600 |
| 2022-12-02 | 33.43 | $33.31 | 214500 |
| 2022-12-01 | 33.33 | $33.16 | 329127 |
| 2022-11-30 | 33.25 | $33.02 | 437318 |
| 2022-11-29 | 33.18 | $32.66 | 301900 |
| 2022-11-28 | 33.17 | $32.70 | 478934 |
| 2022-11-25 | 33.15 | $33.26 | 67500 |
| 2022-11-23 | 32.99 | $33.06 | 159100 |
| 2022-11-22 | 32.85 | $33.09 | 425242 |
| 2022-11-21 | 32.66 | $32.89 | 239200 |
| 2022-11-18 | 32.49 | $32.25 | 444241 |
| 2022-11-17 | 32.42 | $31.94 | 270000 |
| 2022-11-16 | 32.39 | $31.66 | 199726 |
| 2022-11-15 | 32.41 | $31.74 | 532500 |
| 2022-11-14 | 32.41 | $32.15 | 297347 |
| 2022-11-11 | 32.31 | $32.76 | 296851 |
| 2022-11-10 | 32.07 | $33.02 | 372300 |
| 2022-11-09 | 31.72 | $31.82 | 267000 |
| 2022-11-08 | 31.57 | $31.95 | 605500 |
| 2022-11-07 | 31.35 | $31.79 | 182709 |
| 2022-11-04 | 31.13 | $31.86 | 241101 |
| 2022-11-03 | 30.85 | $31.53 | 297710 |
| 2022-11-02 | 30.59 | $31.47 | 373103 |
| 2022-11-01 | 30.29 | $31.75 | 1.4M |
| 2022-10-31 | 29.89 | $31.49 | 927200 |
| 2022-10-28 | 29.46 | $31.49 | 256528 |
| 2022-10-27 | 28.97 | $30.87 | 325000 |
| 2022-10-26 | 28.53 | $30.25 | 305100 |
| 2022-10-25 | 28.14 | $29.93 | 220524 |
| 2022-10-24 | 27.76 | $29.05 | 199731 |
| 2022-10-21 | 27.51 | $28.62 | 232300 |
| 2022-10-20 | 27.30 | $27.92 | 170424 |
| 2022-10-19 | 27.22 | $28.02 | 185100 |
| 2022-10-18 | 27.10 | $28.28 | 203000 |
| 2022-10-17 | 26.91 | $27.84 | 192437 |
| 2022-10-14 | 26.78 | $27.09 | 247536 |
| 2022-10-13 | 26.80 | $27.49 | 169027 |
| 2022-10-12 | 26.74 | $27.16 | 156700 |
| 2022-10-11 | 26.74 | $27.22 | 182000 |
| 2022-10-10 | 26.74 | $26.44 | 123900 |
| 2022-10-07 | 26.91 | $26.61 | 235703 |
| 2022-10-06 | 27.07 | $26.92 | 159400 |
| 2022-10-05 | 27.20 | $27.24 | 147800 |
| 2022-10-04 | 27.28 | $27.74 | 241124 |
| 2022-10-03 | 27.28 | $26.96 | 226725 |
| 2022-09-30 | 27.45 | $26.89 | 321900 |
| 2022-09-29 | 27.66 | $25.86 | 307820 |
| 2022-09-28 | 28.13 | $27.33 | 363900 |
| 2022-09-27 | 28.37 | $26.62 | 247812 |
| 2022-09-26 | 28.80 | $26.87 | 368900 |
| 2022-09-23 | 29.25 | $27.72 | 279233 |
| 2022-09-22 | 29.60 | $28.37 | 209160 |
| 2022-09-21 | 29.86 | $28.90 | 242300 |
| 2022-09-20 | 30.05 | $29.40 | 234100 |
| 2022-09-19 | 30.17 | $29.82 | 284101 |
| 2022-09-16 | 30.21 | $30.02 | 775300 |
| 2022-09-15 | 30.22 | $29.87 | 203400 |
| 2022-09-14 | 30.26 | $29.36 | 180700 |
| 2022-09-13 | 30.41 | $29.60 | 227330 |
| 2022-09-12 | 30.54 | $30.42 | 180200 |
| 2022-09-09 | 30.51 | $30.23 | 200612 |
| 2022-09-08 | 30.51 | $29.99 | 264800 |
| 2022-09-07 | 30.55 | $30.18 | 238339 |
| 2022-09-06 | 30.57 | $30.50 | 266609 |
| 2022-09-02 | 30.51 | $29.90 | 139314 |
| 2022-09-01 | 30.57 | $30.06 | 227900 |
| 2022-08-31 | 30.60 | $30.08 | 275000 |
| 2022-08-30 | 30.62 | $30.45 | 309840 |
| 2022-08-29 | 30.57 | $30.50 | 204500 |
| 2022-08-26 | 30.49 | $30.32 | 290317 |
| 2022-08-25 | 30.44 | $30.50 | 169400 |
| 2022-08-24 | 30.33 | $30.24 | 196313 |
| 2022-08-23 | 30.26 | $30.00 | 420900 |
| 2022-08-22 | 30.22 | $29.90 | 143600 |
| 2022-08-19 | 30.19 | $29.82 | 186429 |
| 2022-08-18 | 30.16 | $29.95 | 86500 |
| 2022-08-17 | 30.10 | $30.12 | 144400 |
| 2022-08-16 | 29.99 | $30.33 | 123828 |
| 2022-08-15 | 29.81 | $30.37 | 123902 |
| 2022-08-12 | 29.60 | $30.30 | 148626 |
| 2022-08-11 | 29.35 | $29.74 | 118000 |
| 2022-08-10 | 29.18 | $29.45 | 217400 |
| 2022-08-09 | 29.04 | $29.36 | 305206 |
| 2022-08-08 | 28.89 | $29.01 | 129540 |
| 2022-08-05 | 28.78 | $28.61 | 150800 |
| 2022-08-04 | 28.74 | $28.60 | 230251 |
| 2022-08-03 | 28.70 | $28.96 | 160700 |
| 2022-08-02 | 28.56 | $29.28 | 218630 |
| 2022-08-01 | 28.33 | $29.45 | 203100 |
| 2022-07-29 | 28.03 | $29.34 | 288449 |
| 2022-07-28 | 27.69 | $28.75 | 228000 |
| 2022-07-27 | 27.43 | $27.71 | 129036 |
| 2022-07-26 | 27.34 | $27.72 | 208426 |
| 2022-07-25 | 27.23 | $27.73 | 277737 |
| 2022-07-22 | 27.10 | $27.47 | 141300 |
| 2022-07-21 | 27.01 | $27.28 | 98000 |
| 2022-07-20 | 26.94 | $27.27 | 160500 |
| 2022-07-19 | 26.85 | $27.18 | 166427 |
| 2022-07-18 | 26.78 | $26.95 | 132000 |
| 2022-07-15 | 26.74 | $27.09 | 152131 |
| 2022-07-14 | 26.66 | $26.53 | 81400 |
| 2022-07-13 | 26.70 | $26.51 | 100103 |
| 2022-07-12 | 26.74 | $26.73 | 149711 |
| 2022-07-11 | 26.74 | $26.87 | 140711 |
| 2022-07-08 | 26.71 | $26.88 | 164600 |
| 2022-07-07 | 26.67 | $26.94 | 127300 |
| 2022-07-06 | 26.61 | $27.15 | 148320 |
| 2022-07-05 | 26.51 | $27.15 | 197312 |
| 2022-07-01 | 26.38 | $27.14 | 145800 |
| 2022-06-30 | 26.24 | $26.50 | 187236 |
| 2022-06-29 | 26.22 | $26.59 | 107500 |
| 2022-06-28 | 26.17 | $26.72 | 101400 |
| 2022-06-27 | 26.08 | $26.77 | 111204 |
| 2022-06-24 | 25.98 | $26.46 | 325100 |
| 2022-06-23 | 25.92 | $26.34 | 233000 |
| 2022-06-22 | 25.89 | $25.80 | 237900 |
| 2022-06-21 | 25.97 | $25.83 | 230340 |
| 2022-06-17 | 26.05 | $25.48 | 539600 |
| 2022-06-16 | 26.23 | $25.09 | 280000 |
| 2022-06-15 | 26.52 | $25.75 | 187800 |
| 2022-06-14 | 26.71 | $25.15 | 202505 |
| 2022-06-13 | 27.07 | $25.53 | 233600 |
| 2022-06-10 | 27.40 | $27.07 | 132800 |
| 2022-06-09 | 27.47 | $27.08 | 132727 |
| 2022-06-08 | 27.54 | $27.70 | 272010 |
| 2022-06-07 | 27.49 | $27.80 | 116916 |
| 2022-06-06 | 27.41 | $27.44 | 140600 |
| 2022-06-03 | 27.39 | $27.33 | 95900 |
| 2022-06-02 | 27.40 | $27.74 | 167000 |
| 2022-06-01 | 27.31 | $27.84 | 214012 |
| 2022-05-31 | 27.20 | $27.94 | 242800 |
| 2022-05-27 | 27.04 | $27.94 | 113400 |
| 2022-05-26 | 26.86 | $27.51 | 287929 |
| 2022-05-25 | 26.74 | $27.93 | 216200 |
| 2022-05-24 | 26.52 | $27.52 | 221600 |
| 2022-05-23 | 26.34 | $26.86 | 154903 |
| 2022-05-20 | 26.29 | $26.57 | 190600 |
| 2022-05-19 | 26.28 | $26.38 | 162400 |
| 2022-05-18 | 26.32 | $27.02 | 273400 |
| 2022-05-17 | 26.23 | $27.59 | 170946 |
| 2022-05-16 | 26.01 | $26.83 | 213600 |
| 2022-05-13 | 25.92 | $26.47 | 351500 |
| 2022-05-12 | 25.89 | $25.99 | 335930 |
| 2022-05-11 | 25.97 | $25.10 | 210228 |
| 2022-05-10 | 26.25 | $24.91 | 305600 |
| 2022-05-09 | 26.63 | $25.67 | 210400 |
| 2022-05-06 | 26.90 | $26.28 | 343011 |
| 2022-05-05 | 27.10 | $26.44 | 263014 |
| 2022-05-04 | 27.29 | $27.04 | 178900 |
| 2022-05-03 | 27.39 | $26.67 | 196507 |
| 2022-05-02 | 27.59 | $26.16 | 230928 |
| 2022-04-29 | 27.93 | $26.91 | 271800 |
| 2022-04-28 | 28.17 | $28.00 | 198700 |
| 2022-04-27 | 28.21 | $27.16 | 355600 |
| 2022-04-26 | 28.44 | $27.69 | 254902 |
| 2022-04-25 | 28.60 | $28.19 | 258400 |
| 2022-04-22 | 28.68 | $28.37 | 269922 |
| 2022-04-21 | 28.73 | $28.75 | 251000 |
| 2022-04-20 | 28.70 | $29.00 | 401341 |
| 2022-04-19 | 28.62 | $28.67 | 232831 |
| 2022-04-18 | 28.60 | $28.47 | 167425 |
| 2022-04-14 | 28.61 | $28.58 | 146200 |
| 2022-04-13 | 28.60 | $28.62 | 145500 |
| 2022-04-12 | 28.58 | $28.48 | 312802 |
| 2022-04-11 | 28.59 | $28.33 | 303100 |
| 2022-04-08 | 28.62 | $28.45 | 247000 |
| 2022-04-07 | 28.64 | $28.56 | 278900 |
| 2022-04-06 | 28.63 | $28.92 | 285400 |
| 2022-04-05 | 28.55 | $28.73 | 260100 |
| 2022-04-04 | 28.49 | $28.94 | 276500 |
| 2022-04-01 | 28.38 | $29.23 | 298300 |
| 2022-03-31 | 28.19 | $28.62 | 358931 |
| 2022-03-30 | 28.10 | $28.59 | 131416 |
| 2022-03-29 | 27.99 | $28.95 | 298400 |
| 2022-03-28 | 27.80 | $28.15 | 282700 |
| 2022-03-25 | 27.74 | $28.03 | 111800 |
| 2022-03-24 | 27.70 | $27.74 | 139709 |
| 2022-03-23 | 27.72 | $27.49 | 253611 |
| 2022-03-22 | 27.79 | $28.43 | 219705 |
| 2022-03-21 | 27.68 | $27.93 | 213805 |
| 2022-03-18 | 27.66 | $28.34 | 645100 |
| 2022-03-17 | 27.55 | $28.13 | 173500 |
| 2022-03-16 | 27.47 | $27.82 | 316500 |
| 2022-03-15 | 27.44 | $27.94 | 157000 |
| 2022-03-14 | 27.39 | $27.72 | 191601 |
| 2022-03-11 | 27.37 | $27.97 | 150700 |
| 2022-03-10 | 27.30 | $28.00 | 219200 |
| 2022-03-09 | 27.22 | $27.55 | 413200 |
| 2022-03-08 | 27.23 | $27.20 | 438200 |
| 2022-03-07 | 27.31 | $27.13 | 232647 |
| 2022-03-04 | 27.43 | $27.85 | 618734 |
| 2022-03-03 | 27.41 | $28.14 | 221000 |
| 2022-03-02 | 27.34 | $27.72 | 307520 |
| 2022-03-01 | 27.35 | $27.38 | 298619 |
| 2022-02-28 | 27.43 | $27.55 | 658210 |
| 2022-02-25 | 27.50 | $27.87 | 271403 |
| 2022-02-24 | 27.52 | $27.61 | 421826 |
| 2022-02-23 | 27.59 | $27.35 | 419041 |
| 2022-02-22 | 27.74 | $27.78 | 161919 |
| 2022-02-18 | 27.83 | $28.00 | 265900 |
| 2022-02-17 | 27.89 | $28.15 | 260228 |
| 2022-02-16 | 27.94 | $28.00 | 268000 |
| 2022-02-15 | 28.03 | $28.02 | 389414 |
| 2022-02-14 | 28.13 | $27.95 | 349300 |
| 2022-02-11 | 28.27 | $28.21 | 348400 |
| 2022-02-10 | 28.38 | $27.93 | 529415 |
| 2022-02-09 | 28.58 | $28.68 | 473940 |
| 2022-02-08 | 28.65 | $28.58 | 452106 |
| 2022-02-07 | 28.76 | $28.24 | 189134 |
| 2022-02-04 | 28.96 | $28.47 | 425449 |
| 2022-02-03 | 29.16 | $28.88 | 464400 |
| 2022-02-02 | 29.30 | $29.72 | 300800 |
| 2022-02-01 | 29.29 | $29.30 | 226213 |
| 2022-01-31 | 29.37 | $29.67 | 351004 |
| 2022-01-28 | 29.40 | $29.34 | 317600 |
| 2022-01-27 | 29.50 | $28.70 | 164800 |
| 2022-01-26 | 29.75 | $28.89 | 377400 |
| 2022-01-25 | 30.01 | $29.29 | 235003 |
| 2022-01-24 | 30.23 | $29.14 | 312200 |
| 2022-01-21 | 30.53 | $29.01 | 279613 |
| 2022-01-20 | 30.89 | $29.36 | 248626 |
| 2022-01-19 | 31.25 | $30.35 | 192600 |
| 2022-01-18 | 31.45 | $31.30 | 274402 |
| 2022-01-14 | 31.49 | $31.58 | 232734 |
| 2022-01-13 | 31.48 | $31.56 | 151100 |
| 2022-01-12 | 31.47 | $31.26 | 284720 |
| 2022-01-11 | 31.51 | $31.38 | 269000 |
| 2022-01-10 | 31.55 | $31.51 | 229118 |
| 2022-01-07 | 31.56 | $31.40 | 131538 |
| 2022-01-06 | 31.59 | $31.38 | 162100 |
| 2022-01-05 | 31.63 | $31.37 | 215700 |
| 2022-01-04 | 31.69 | $31.83 | 162500 |
| 2022-01-03 | 31.65 | $31.91 | 232800 |
| 2021-12-31 | 31.59 | $32.09 | 220800 |
| 2021-12-30 | 31.49 | $32.15 | 500140 |
| 2021-12-29 | 31.35 | $31.72 | 164700 |
| 2021-12-28 | 31.29 | $31.52 | 272200 |
| 2021-12-27 | 31.25 | $31.33 | 228700 |
| 2021-12-23 | 31.25 | $31.15 | 129708 |
| 2021-12-22 | 31.30 | $31.18 | 245740 |
| 2021-12-21 | 31.34 | $31.52 | 205700 |
| 2021-12-20 | 31.32 | $30.94 | 224239 |
| 2021-12-17 | 31.41 | $31.03 | 1.0M |
| 2021-12-16 | 31.51 | $31.51 | 321800 |
| 2021-12-15 | 31.52 | $31.33 | 566600 |
| 2021-12-14 | 31.57 | $31.43 | 449527 |
| 2021-12-13 | 31.61 | $31.82 | 234700 |
| 2021-12-10 | 31.57 | $31.64 | 129700 |
| 2021-12-09 | 31.57 | $31.69 | 120229 |
| 2021-12-08 | 31.55 | $32.20 | 172602 |
| 2021-12-07 | 31.43 | $31.91 | 169100 |
| 2021-12-06 | 31.34 | $31.94 | 259400 |
| 2021-12-03 | 31.24 | $31.12 | 588800 |
| 2021-12-02 | 31.30 | $31.06 | 221600 |
| 2021-12-01 | 31.38 | $30.16 | 222609 |
| 2021-11-30 | 31.66 | $30.53 | 226448 |
| 2021-11-29 | 31.91 | $30.88 | 235402 |
| 2021-11-26 | 32.13 | $31.23 | 153400 |
| 2021-11-24 | 32.30 | $32.38 | 256811 |
| 2021-11-23 | 32.27 | $32.12 | 179400 |
| 2021-11-22 | 32.28 | $31.95 | 200317 |
| 2021-11-19 | 32.32 | $31.63 | 297400 |
| 2021-11-18 | 32.44 | $31.67 | 142483 |
| 2021-11-17 | 32.57 | $31.84 | 163400 |
| 2021-11-16 | 32.69 | $31.92 | 218300 |
| 2021-11-15 | 32.80 | $32.19 | 150700 |
| 2021-11-12 | 32.87 | $32.29 | 92600 |
| 2021-11-11 | 32.93 | $32.68 | 498200 |
| 2021-11-10 | 32.91 | $32.63 | 128200 |
| 2021-11-09 | 32.89 | $32.73 | 135100 |
| 2021-11-08 | 32.85 | $32.83 | 231900 |
| 2021-11-05 | 32.77 | $33.02 | 159600 |
| 2021-11-04 | 32.64 | $32.67 | 118507 |
| 2021-11-03 | 32.56 | $32.73 | 143500 |
| 2021-11-02 | 32.45 | $32.72 | 79112 |
| 2021-11-01 | 32.32 | $32.84 | 168804 |
| 2021-10-29 | 32.13 | $32.12 | 209215 |
| 2021-10-28 | 32.07 | $32.92 | 178406 |
| 2021-10-27 | 31.83 | $32.05 | 131900 |
| 2021-10-26 | 31.73 | $32.03 | 113900 |
| 2021-10-25 | 31.61 | $32.08 | 124200 |
| 2021-10-22 | 31.46 | $31.88 | 80700 |
| 2021-10-21 | 31.32 | $32.10 | 150342 |
| 2021-10-20 | 31.12 | $32.01 | 121917 |
| 2021-10-19 | 30.90 | $31.28 | 81009 |
| 2021-10-18 | 30.80 | $31.28 | 219044 |
| 2021-10-15 | 30.68 | $31.68 | 171827 |
| 2021-10-14 | 30.46 | $31.52 | 100800 |
| 2021-10-13 | 30.23 | $31.08 | 97700 |
| 2021-10-12 | 30.07 | $30.74 | 74711 |
| 2021-10-11 | 29.94 | $30.47 | 64738 |
| 2021-10-08 | 29.86 | $30.33 | 83328 |
| 2021-10-07 | 29.79 | $30.56 | 133800 |
| 2021-10-06 | 29.67 | $30.49 | 178312 |
| 2021-10-05 | 29.54 | $29.79 | 190312 |
| 2021-10-04 | 29.55 | $30.15 | 155100 |
| 2021-10-01 | 29.48 | $29.98 | 215700 |
| 2021-09-30 | 29.44 | $29.31 | 164323 |
| 2021-09-29 | 29.54 | $29.77 | 142206 |
| 2021-09-28 | 29.56 | $29.49 | 163449 |
| 2021-09-27 | 29.65 | $29.37 | 232541 |
| 2021-09-24 | 29.77 | $29.23 | 183933 |
| 2021-09-23 | 29.96 | $29.52 | 153316 |
| 2021-09-22 | 30.11 | $29.77 | 171239 |
| 2021-09-21 | 30.24 | $30.04 | 164000 |
| 2021-09-20 | 30.34 | $30.16 | 189227 |
| 2021-09-17 | 30.42 | $30.03 | 526145 |
| 2021-09-16 | 30.56 | $30.12 | 92916 |
| 2021-09-15 | 30.69 | $30.14 | 124300 |
| 2021-09-14 | 30.85 | $30.20 | 148236 |
| 2021-09-13 | 31.02 | $30.44 | 128144 |
| 2021-09-10 | 31.17 | $30.28 | 102900 |
| 2021-09-09 | 31.37 | $30.94 | 116410 |
| 2021-09-08 | 31.48 | $31.66 | 104731 |
| 2021-09-07 | 31.44 | $31.69 | 154821 |
| 2021-09-03 | 31.40 | $31.77 | 114300 |
| 2021-09-02 | 31.33 | $31.80 | 113400 |
| 2021-09-01 | 31.25 | $31.62 | 223500 |
| 2021-08-31 | 31.19 | $31.63 | 329500 |
| 2021-08-30 | 31.12 | $31.58 | 136811 |
| 2021-08-27 | 31.05 | $31.36 | 148601 |
| 2021-08-26 | 31.02 | $30.78 | 76100 |
| 2021-08-25 | 31.11 | $30.98 | 90103 |
| 2021-08-24 | 31.17 | $31.05 | 83712 |
| 2021-08-23 | 31.23 | $31.05 | 99600 |
| 2021-08-20 | 31.30 | $31.15 | 140701 |
| 2021-08-19 | 31.36 | $30.98 | 112118 |
| 2021-08-18 | 31.47 | $31.31 | 110018 |
| 2021-08-17 | 31.53 | $31.58 | 133200 |
| 2021-08-16 | 31.54 | $31.62 | 88300 |
| 2021-08-13 | 31.55 | $31.80 | 87200 |
| 2021-08-12 | 31.52 | $31.60 | 99345 |
| 2021-08-11 | 31.53 | $31.70 | 91800 |
| 2021-08-10 | 31.52 | $31.59 | 95620 |
| 2021-08-09 | 31.53 | $31.73 | 91944 |
| 2021-08-06 | 31.52 | $31.85 | 217405 |
| 2021-08-05 | 31.48 | $31.75 | 124024 |
| 2021-08-04 | 31.46 | $30.97 | 105844 |
| 2021-08-03 | 31.60 | $31.33 | 166038 |
| 2021-08-02 | 31.69 | $31.46 | 134422 |
| 2021-07-30 | 31.77 | $31.59 | 234400 |
| 2021-07-29 | 31.83 | $32.02 | 144800 |
| 2021-07-28 | 31.82 | $32.02 | 107500 |
| 2021-07-27 | 31.81 | $32.20 | 92300 |
| 2021-07-26 | 31.76 | $32.25 | 76400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.89
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.38
Average
30.23
Maximum
36.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.89 | $34.56 | 748859 |
| 2026-07-22 | 36.16 | $35.81 | 809948 |
| 2026-07-21 | 36.09 | $36.61 | 639251 |
| 2026-07-20 | 35.73 | $36.11 | 448532 |
| 2026-07-17 | 35.44 | $36.25 | 382300 |
| 2026-07-16 | 35.03 | $35.98 | 494951 |
| 2026-07-15 | 34.60 | $34.41 | 336200 |
| 2026-07-14 | 34.58 | $34.45 | 302901 |
| 2026-07-13 | 34.52 | $34.46 | 374600 |
| 2026-07-10 | 34.45 | $34.37 | 234605 |
| 2026-07-09 | 34.38 | $34.27 | 321400 |
| 2026-07-08 | 34.32 | $34.40 | 606500 |
| 2026-07-07 | 34.20 | $34.59 | 307418 |
| 2026-07-06 | 33.98 | $34.00 | 303200 |
| 2026-07-02 | 33.91 | $34.34 | 384124 |
| 2026-07-01 | 33.70 | $33.60 | 391400 |
| 2026-06-30 | 33.67 | $33.36 | 507921 |
| 2026-06-29 | 33.71 | $33.64 | 719729 |
| 2026-06-26 | 33.67 | $34.00 | 2.2M |
| 2026-06-25 | 33.50 | $33.90 | 684035 |
| 2026-06-24 | 33.32 | $33.86 | 526671 |
| 2026-06-23 | 33.12 | $33.70 | 462054 |
| 2026-06-22 | 32.91 | $32.83 | 535402 |
| 2026-06-18 | 32.94 | $32.68 | 758200 |
| 2026-06-17 | 33.02 | $32.58 | 534736 |
| 2026-06-16 | 33.15 | $33.29 | 913533 |
| 2026-06-15 | 33.09 | $33.07 | 649200 |
| 2026-06-12 | 33.08 | $33.39 | 402700 |
| 2026-06-11 | 32.96 | $33.20 | 374300 |
| 2026-06-10 | 32.88 | $33.58 | 394504 |
| 2026-06-09 | 32.66 | $33.19 | 374144 |
| 2026-06-08 | 32.51 | $32.79 | 308900 |
| 2026-06-05 | 32.47 | $32.98 | 340977 |
| 2026-06-04 | 32.35 | $32.22 | 463208 |
| 2026-06-03 | 32.46 | $32.11 | 368800 |
| 2026-06-02 | 32.63 | $32.60 | 473128 |
| 2026-06-01 | 32.69 | $32.20 | 414720 |
| 2026-05-29 | 32.89 | $32.53 | 509620 |
| 2026-05-28 | 33.03 | $32.81 | 363048 |
| 2026-05-27 | 33.11 | $33.12 | 353035 |
| 2026-05-26 | 33.11 | $33.42 | 280544 |
| 2026-05-22 | 33.01 | $33.23 | 347800 |
| 2026-05-21 | 32.96 | $33.43 | 440324 |
| 2026-05-20 | 32.83 | $33.60 | 723300 |
| 2026-05-19 | 32.62 | $32.66 | 286353 |
| 2026-05-18 | 32.67 | $32.94 | 264200 |
| 2026-05-15 | 32.65 | $32.67 | 350800 |
| 2026-05-14 | 32.70 | $32.68 | 333705 |
| 2026-05-13 | 32.78 | $32.50 | 313000 |
| 2026-05-12 | 32.92 | $32.98 | 502900 |
| 2026-05-11 | 32.95 | $33.00 | 457800 |
| 2026-05-08 | 32.98 | $33.02 | 250465 |
| 2026-05-07 | 33.01 | $33.01 | 459000 |
| 2026-05-06 | 33.06 | $33.08 | 404500 |
| 2026-05-05 | 33.10 | $32.97 | 454215 |
| 2026-05-04 | 33.18 | $32.99 | 441424 |
| 2026-05-01 | 33.27 | $33.11 | 412992 |
| 2026-04-30 | 33.34 | $33.12 | 419158 |
| 2026-04-29 | 33.43 | $32.80 | 411400 |
| 2026-04-28 | 33.64 | $33.14 | 419200 |
| 2026-04-27 | 33.78 | $33.30 | 508800 |
| 2026-04-24 | 33.89 | $33.45 | 436720 |
| 2026-04-23 | 33.98 | $33.76 | 472206 |
| 2026-04-22 | 33.99 | $33.21 | 577400 |
| 2026-04-21 | 34.17 | $34.04 | 284535 |
| 2026-04-20 | 34.11 | $34.13 | 402600 |
| 2026-04-17 | 34.01 | $34.61 | 447608 |
| 2026-04-16 | 33.72 | $34.05 | 338800 |
| 2026-04-15 | 33.54 | $34.01 | 410900 |
| 2026-04-14 | 33.34 | $33.70 | 271852 |
| 2026-04-13 | 33.17 | $33.53 | 401300 |
| 2026-04-10 | 33.03 | $33.86 | 272250 |
| 2026-04-09 | 32.74 | $33.88 | 337519 |
| 2026-04-08 | 32.39 | $33.15 | 630842 |
| 2026-04-07 | 32.19 | $32.99 | 470336 |
| 2026-04-06 | 32.00 | $32.57 | 486520 |
| 2026-04-02 | 31.91 | $32.49 | 318826 |
| 2026-04-01 | 31.83 | $32.09 | 471739 |
| 2026-03-31 | 31.86 | $31.80 | 482207 |
| 2026-03-30 | 32.00 | $31.83 | 450748 |
| 2026-03-27 | 32.16 | $31.75 | 304800 |
| 2026-03-26 | 32.39 | $31.91 | 341636 |
| 2026-03-25 | 32.61 | $32.18 | 414133 |
| 2026-03-24 | 32.81 | $32.31 | 499100 |
| 2026-03-23 | 33.00 | $32.18 | 489800 |
| 2026-03-20 | 33.27 | $32.08 | 1.2M |
| 2026-03-19 | 33.63 | $33.23 | 451000 |
| 2026-03-18 | 33.70 | $33.42 | 497800 |
| 2026-03-17 | 33.72 | $33.82 | 514500 |
| 2026-03-16 | 33.60 | $33.70 | 424483 |
| 2026-03-13 | 33.49 | $33.18 | 282300 |
| 2026-03-12 | 33.51 | $33.03 | 555300 |
| 2026-03-11 | 33.57 | $33.18 | 452200 |
| 2026-03-10 | 33.58 | $33.25 | 361000 |
| 2026-03-09 | 33.57 | $33.36 | 751817 |
| 2026-03-06 | 33.51 | $33.03 | 517800 |
| 2026-03-05 | 33.52 | $33.10 | 585800 |
| 2026-03-04 | 33.50 | $33.45 | 494053 |
| 2026-03-03 | 33.35 | $33.21 | 776700 |
| 2026-03-02 | 33.23 | $33.13 | 599199 |
| 2026-02-27 | 33.10 | $32.82 | 628600 |
| 2026-02-26 | 33.02 | $32.80 | 434114 |
| 2026-02-25 | 32.91 | $32.75 | 470328 |
| 2026-02-24 | 32.78 | $32.61 | 877066 |
| 2026-02-23 | 32.66 | $32.32 | 788903 |
| 2026-02-20 | 32.58 | $31.80 | 1.1M |
| 2026-02-19 | 32.63 | $31.80 | 1.2M |
| 2026-02-18 | 32.68 | $31.41 | 3.8M |
| 2026-02-17 | 32.85 | $33.83 | 703826 |
| 2026-02-13 | 32.26 | $33.24 | 414705 |
| 2026-02-12 | 31.72 | $33.02 | 539000 |
| 2026-02-11 | 31.11 | $31.07 | 435700 |
| 2026-02-10 | 30.97 | $31.22 | 199246 |
| 2026-02-09 | 30.75 | $30.76 | 291102 |
| 2026-02-06 | 30.61 | $30.81 | 356000 |
| 2026-02-05 | 30.42 | $31.22 | 387258 |
| 2026-02-04 | 30.04 | $30.59 | 268022 |
| 2026-02-03 | 29.78 | $29.83 | 360043 |
| 2026-02-02 | 29.69 | $29.65 | 409943 |
| 2026-01-30 | 29.63 | $29.86 | 675300 |
| 2026-01-29 | 29.49 | $29.26 | 282838 |
| 2026-01-28 | 29.50 | $28.80 | 391407 |
| 2026-01-27 | 29.65 | $29.45 | 365019 |
| 2026-01-26 | 29.63 | $29.25 | 384300 |
| 2026-01-23 | 29.65 | $29.13 | 380700 |
| 2026-01-22 | 29.71 | $29.19 | 320900 |
| 2026-01-21 | 29.76 | $29.60 | 472300 |
| 2026-01-20 | 29.68 | $29.83 | 323106 |
| 2026-01-16 | 29.50 | $30.04 | 497520 |
| 2026-01-15 | 29.20 | $30.15 | 439500 |
| 2026-01-14 | 28.79 | $29.58 | 669632 |
| 2026-01-13 | 28.47 | $29.37 | 587400 |
| 2026-01-12 | 28.15 | $28.72 | 493300 |
| 2026-01-09 | 27.96 | $28.27 | 350283 |
| 2026-01-08 | 27.87 | $28.27 | 490342 |
| 2026-01-07 | 27.77 | $28.49 | 606500 |
| 2026-01-06 | 27.57 | $27.89 | 577600 |
| 2026-01-05 | 27.53 | $27.85 | 673900 |
| 2026-01-02 | 27.49 | $27.56 | 412800 |
| 2025-12-31 | 27.54 | $27.37 | 285600 |
| 2025-12-30 | 27.66 | $27.33 | 394900 |
| 2025-12-29 | 27.82 | $27.33 | 444800 |
| 2025-12-26 | 28.03 | $27.58 | 311203 |
| 2025-12-24 | 28.20 | $28.17 | 228000 |
| 2025-12-23 | 28.22 | $27.77 | 466640 |
| 2025-12-22 | 28.37 | $28.19 | 485500 |
| 2025-12-19 | 28.43 | $28.01 | 816800 |
| 2025-12-18 | 28.55 | $28.42 | 318642 |
| 2025-12-17 | 28.56 | $28.60 | 449600 |
| 2025-12-16 | 28.51 | $28.43 | 430800 |
| 2025-12-15 | 28.51 | $28.70 | 406205 |
| 2025-12-12 | 28.42 | $28.53 | 559538 |
| 2025-12-11 | 28.36 | $28.45 | 392793 |
| 2025-12-10 | 28.31 | $28.46 | 504400 |
| 2025-12-09 | 28.24 | $28.22 | 336700 |
| 2025-12-08 | 28.23 | $27.91 | 661000 |
| 2025-12-05 | 28.32 | $27.93 | 267215 |
| 2025-12-04 | 28.42 | $27.76 | 253921 |
| 2025-12-03 | 28.59 | $28.35 | 268625 |
| 2025-12-02 | 28.60 | $28.30 | 296500 |
| 2025-12-01 | 28.63 | $28.38 | 417939 |
| 2025-11-28 | 28.63 | $28.47 | 125900 |
| 2025-11-26 | 28.59 | $28.36 | 445700 |
| 2025-11-25 | 28.58 | $28.59 | 312711 |
| 2025-11-24 | 28.48 | $28.41 | 337900 |
| 2025-11-21 | 28.42 | $28.55 | 377400 |
| 2025-11-20 | 28.29 | $28.08 | 283900 |
| 2025-11-19 | 28.27 | $28.35 | 467959 |
| 2025-11-18 | 28.16 | $28.71 | 419450 |
| 2025-11-17 | 27.91 | $28.29 | 467315 |
| 2025-11-14 | 27.73 | $28.00 | 419323 |
| 2025-11-13 | 27.60 | $27.86 | 454216 |
| 2025-11-12 | 27.48 | $27.39 | 448613 |
| 2025-11-11 | 27.49 | $27.52 | 316400 |
| 2025-11-10 | 27.45 | $27.23 | 349725 |
| 2025-11-07 | 27.50 | $27.31 | 260221 |
| 2025-11-06 | 27.52 | $26.91 | 460119 |
| 2025-11-05 | 27.68 | $27.33 | 324800 |
| 2025-11-04 | 27.73 | $27.14 | 406601 |
| 2025-11-03 | 27.86 | $27.35 | 322500 |
| 2025-10-31 | 27.94 | $27.43 | 248412 |
| 2025-10-30 | 28.00 | $27.56 | 304700 |
| 2025-10-29 | 28.03 | $27.78 | 302040 |
| 2025-10-28 | 27.99 | $28.10 | 291028 |
| 2025-10-27 | 27.83 | $28.52 | 379200 |
| 2025-10-24 | 27.50 | $27.89 | 329440 |
| 2025-10-23 | 27.30 | $28.23 | 592503 |
| 2025-10-22 | 26.93 | $27.53 | 424711 |
| 2025-10-21 | 26.71 | $27.52 | 353222 |
| 2025-10-20 | 26.45 | $27.45 | 224700 |
| 2025-10-17 | 26.15 | $27.17 | 318202 |
| 2025-10-16 | 25.88 | $26.85 | 467044 |
| 2025-10-15 | 25.66 | $26.25 | 381309 |
| 2025-10-14 | 25.59 | $25.88 | 257200 |
| 2025-10-13 | 25.64 | $25.61 | 256231 |
| 2025-10-10 | 25.79 | $25.79 | 419639 |
| 2025-10-09 | 25.93 | $25.79 | 289600 |
| 2025-10-08 | 26.11 | $26.03 | 307400 |
| 2025-10-07 | 26.26 | $26.27 | 261425 |
| 2025-10-06 | 26.37 | $26.29 | 320701 |
| 2025-10-03 | 26.52 | $26.71 | 346800 |
| 2025-10-02 | 26.57 | $26.83 | 298603 |
| 2025-10-01 | 26.60 | $27.03 | 344500 |
| 2025-09-30 | 26.59 | $26.83 | 297371 |
| 2025-09-29 | 26.64 | $26.45 | 348200 |
| 2025-09-26 | 26.84 | $26.70 | 267027 |
| 2025-09-25 | 27.01 | $26.49 | 332243 |
| 2025-09-24 | 27.29 | $27.02 | 334700 |
| 2025-09-23 | 27.46 | $27.30 | 263245 |
| 2025-09-22 | 27.60 | $27.18 | 330400 |
| 2025-09-19 | 27.81 | $27.39 | 630700 |
| 2025-09-18 | 28.00 | $27.78 | 367403 |
| 2025-09-17 | 28.11 | $27.79 | 304100 |
| 2025-09-16 | 28.24 | $27.76 | 227649 |
| 2025-09-15 | 28.42 | $28.13 | 290722 |
| 2025-09-12 | 28.51 | $28.24 | 248100 |
| 2025-09-11 | 28.59 | $28.49 | 272509 |
| 2025-09-10 | 28.61 | $28.21 | 337220 |
| 2025-09-09 | 28.71 | $28.63 | 246400 |
| 2025-09-08 | 28.71 | $28.67 | 298100 |
| 2025-09-05 | 28.68 | $28.87 | 268600 |
| 2025-09-04 | 28.59 | $28.63 | 264129 |
| 2025-09-03 | 28.55 | $28.30 | 206440 |
| 2025-09-02 | 28.60 | $28.24 | 427200 |
| 2025-08-29 | 28.68 | $28.59 | 274210 |
| 2025-08-28 | 28.67 | $28.42 | 205040 |
| 2025-08-27 | 28.70 | $28.53 | 359100 |
| 2025-08-26 | 28.69 | $28.40 | 278630 |
| 2025-08-25 | 28.73 | $28.56 | 246700 |
| 2025-08-22 | 28.72 | $28.84 | 331004 |
| 2025-08-21 | 28.61 | $28.75 | 368326 |
| 2025-08-20 | 28.50 | $28.74 | 318900 |
| 2025-08-19 | 28.37 | $28.53 | 330000 |
| 2025-08-18 | 28.27 | $27.86 | 248000 |
| 2025-08-15 | 28.36 | $28.19 | 352400 |
| 2025-08-14 | 28.36 | $28.09 | 331100 |
| 2025-08-13 | 28.39 | $28.24 | 336445 |
| 2025-08-12 | 28.38 | $28.13 | 304614 |
| 2025-08-11 | 28.40 | $28.09 | 372100 |
| 2025-08-08 | 28.42 | $28.50 | 377000 |
| 2025-08-07 | 28.32 | $28.42 | 419200 |
| 2025-08-06 | 28.22 | $28.21 | 289300 |
| 2025-08-05 | 28.16 | $28.46 | 251900 |
| 2025-08-04 | 28.00 | $28.54 | 302280 |
| 2025-08-01 | 27.78 | $28.04 | 359200 |
| 2025-07-31 | 27.67 | $27.79 | 484061 |
| 2025-07-30 | 27.61 | $27.94 | 434225 |
| 2025-07-29 | 27.50 | $28.40 | 509800 |
| 2025-07-28 | 27.22 | $27.56 | 490300 |
| 2025-07-25 | 27.14 | $27.77 | 433300 |
| 2025-07-24 | 26.99 | $27.51 | 699700 |
| 2025-07-23 | 26.89 | $27.22 | 482132 |
| 2025-07-22 | 26.87 | $27.28 | 319205 |
| 2025-07-21 | 26.83 | $26.95 | 263417 |
| 2025-07-18 | 26.89 | $26.79 | 491906 |
| 2025-07-17 | 27.03 | $27.09 | 365404 |
| 2025-07-16 | 27.11 | $27.22 | 418200 |
| 2025-07-15 | 27.18 | $27.00 | 443200 |
| 2025-07-14 | 27.33 | $27.92 | 348618 |
| 2025-07-11 | 27.24 | $27.40 | 301151 |
| 2025-07-10 | 27.30 | $27.24 | 393006 |
| 2025-07-09 | 27.43 | $27.27 | 508800 |
| 2025-07-08 | 27.59 | $27.37 | 683800 |
| 2025-07-07 | 27.75 | $27.59 | 489800 |
| 2025-07-03 | 27.89 | $27.95 | 169200 |
| 2025-07-02 | 27.95 | $27.95 | 373209 |
| 2025-07-01 | 28.03 | $28.01 | 351858 |
| 2025-06-30 | 28.11 | $27.64 | 560000 |
| 2025-06-27 | 28.34 | $27.63 | 715100 |
| 2025-06-26 | 28.62 | $27.98 | 398000 |
| 2025-06-25 | 28.85 | $28.26 | 353844 |
| 2025-06-24 | 29.04 | $28.86 | 429427 |
| 2025-06-23 | 29.08 | $29.27 | 361800 |
| 2025-06-20 | 29.00 | $28.66 | 628700 |
| 2025-06-18 | 29.10 | $28.86 | 340800 |
| 2025-06-17 | 29.16 | $28.81 | 367547 |
| 2025-06-16 | 29.23 | $28.63 | 351100 |
| 2025-06-13 | 29.38 | $28.97 | 271500 |
| 2025-06-12 | 29.46 | $29.36 | 313900 |
| 2025-06-11 | 29.42 | $29.32 | 258011 |
| 2025-06-10 | 29.37 | $29.47 | 281631 |
| 2025-06-09 | 29.27 | $29.50 | 266630 |
| 2025-06-06 | 29.13 | $29.04 | 138800 |
| 2025-06-05 | 29.10 | $28.83 | 313700 |
| 2025-06-04 | 29.13 | $28.76 | 232623 |
| 2025-06-03 | 29.19 | $28.95 | 352700 |
| 2025-06-02 | 29.19 | $29.08 | 392800 |
| 2025-05-30 | 29.15 | $29.26 | 275810 |
| 2025-05-29 | 29.04 | $29.15 | 163554 |
| 2025-05-28 | 28.93 | $29.00 | 291700 |
| 2025-05-27 | 28.85 | $29.14 | 306523 |
| 2025-05-23 | 28.69 | $28.56 | 279800 |
| 2025-05-22 | 28.69 | $28.36 | 298600 |
| 2025-05-21 | 28.75 | $28.53 | 331400 |
| 2025-05-20 | 28.77 | $29.02 | 471600 |
| 2025-05-19 | 28.63 | $29.17 | 262300 |
| 2025-05-16 | 28.41 | $29.02 | 473380 |
| 2025-05-15 | 28.20 | $28.51 | 287200 |
| 2025-05-14 | 28.10 | $27.92 | 250505 |
| 2025-05-13 | 28.17 | $28.17 | 301400 |
| 2025-05-12 | 28.17 | $28.53 | 363400 |
| 2025-05-09 | 28.07 | $28.60 | 275717 |
| 2025-05-08 | 27.92 | $28.30 | 321928 |
| 2025-05-07 | 27.85 | $28.26 | 463307 |
| 2025-05-06 | 27.77 | $28.19 | 246346 |
| 2025-05-05 | 27.71 | $28.08 | 464258 |
| 2025-05-02 | 27.68 | $28.09 | 267146 |
| 2025-05-01 | 27.65 | $28.15 | 502833 |
| 2025-04-30 | 27.59 | $27.99 | 356739 |
| 2025-04-29 | 27.59 | $27.91 | 300300 |
| 2025-04-28 | 27.63 | $27.83 | 345900 |
| 2025-04-25 | 27.71 | $27.38 | 401000 |
| 2025-04-24 | 27.96 | $27.57 | 805000 |
| 2025-04-23 | 28.22 | $28.51 | 372600 |
| 2025-04-22 | 28.24 | $28.77 | 343435 |
| 2025-04-21 | 28.20 | $28.48 | 708500 |
| 2025-04-17 | 28.25 | $28.96 | 415600 |
| 2025-04-16 | 28.17 | $28.91 | 302300 |
| 2025-04-15 | 28.11 | $28.66 | 511400 |
| 2025-04-14 | 28.12 | $28.56 | 283100 |
| 2025-04-11 | 28.18 | $28.08 | 307205 |
| 2025-04-10 | 28.42 | $27.68 | 438117 |
| 2025-04-09 | 28.85 | $28.21 | 880042 |
| 2025-04-08 | 29.22 | $27.53 | 521956 |
| 2025-04-07 | 29.90 | $28.62 | 752318 |
| 2025-04-04 | 30.39 | $29.78 | 555900 |
| 2025-04-03 | 30.61 | $30.34 | 586913 |
| 2025-04-02 | 30.71 | $30.56 | 455302 |
| 2025-04-01 | 30.77 | $30.93 | 294505 |
| 2025-03-31 | 30.72 | $31.18 | 659820 |
| 2025-03-28 | 30.57 | $30.64 | 448700 |
| 2025-03-27 | 30.57 | $30.57 | 339328 |
| 2025-03-26 | 30.60 | $30.80 | 288500 |
| 2025-03-25 | 30.56 | $30.49 | 368648 |
| 2025-03-24 | 30.60 | $30.61 | 325700 |
| 2025-03-21 | 30.63 | $30.53 | 761294 |
| 2025-03-20 | 30.68 | $30.55 | 292357 |
| 2025-03-19 | 30.74 | $30.61 | 372400 |
| 2025-03-18 | 30.80 | $30.79 | 368060 |
| 2025-03-17 | 30.81 | $30.83 | 314100 |
| 2025-03-14 | 30.81 | $30.68 | 357335 |
| 2025-03-13 | 30.86 | $30.24 | 312900 |
| 2025-03-12 | 31.06 | $30.54 | 343709 |
| 2025-03-11 | 31.21 | $30.79 | 326032 |
| 2025-03-10 | 31.31 | $31.30 | 333229 |
| 2025-03-07 | 31.26 | $31.34 | 275535 |
| 2025-03-06 | 31.19 | $31.05 | 243800 |
| 2025-03-05 | 31.19 | $31.14 | 256800 |
| 2025-03-04 | 31.17 | $31.04 | 312285 |
| 2025-03-03 | 31.16 | $31.24 | 275500 |
| 2025-02-28 | 31.09 | $31.40 | 405500 |
| 2025-02-27 | 30.95 | $31.19 | 395500 |
| 2025-02-26 | 30.84 | $31.17 | 188000 |
| 2025-02-25 | 30.72 | $31.38 | 306159 |
| 2025-02-24 | 30.50 | $30.72 | 347304 |
| 2025-02-21 | 30.44 | $30.40 | 307000 |
| 2025-02-20 | 30.47 | $30.22 | 294000 |
| 2025-02-19 | 30.57 | $30.16 | 397334 |
| 2025-02-18 | 30.71 | $30.35 | 261143 |
| 2025-02-14 | 30.82 | $30.30 | 283300 |
| 2025-02-13 | 30.97 | $30.95 | 516850 |
| 2025-02-12 | 30.94 | $30.12 | 593474 |
| 2025-02-11 | 31.17 | $30.76 | 399645 |
| 2025-02-10 | 31.25 | $30.99 | 175944 |
| 2025-02-07 | 31.26 | $31.13 | 222741 |
| 2025-02-06 | 31.23 | $31.27 | 216800 |
| 2025-02-05 | 31.14 | $31.38 | 220047 |
| 2025-02-04 | 31.00 | $30.94 | 572617 |
| 2025-02-03 | 30.96 | $30.92 | 284867 |
| 2025-01-31 | 30.91 | $31.01 | 296840 |
| 2025-01-30 | 30.82 | $31.04 | 396040 |
| 2025-01-29 | 30.70 | $30.37 | 320476 |
| 2025-01-28 | 30.77 | $31.00 | 349927 |
| 2025-01-27 | 30.65 | $31.28 | 633600 |
| 2025-01-24 | 30.42 | $30.53 | 300746 |
| 2025-01-23 | 30.37 | $30.34 | 423500 |
| 2025-01-22 | 30.37 | $30.50 | 286500 |
| 2025-01-21 | 30.33 | $31.29 | 223046 |
| 2025-01-17 | 30.02 | $30.79 | 363100 |
| 2025-01-16 | 29.81 | $31.00 | 311387 |
| 2025-01-15 | 29.50 | $30.44 | 304522 |
| 2025-01-14 | 29.31 | $30.22 | 231830 |
| 2025-01-13 | 29.15 | $29.81 | 401231 |
| 2025-01-10 | 29.10 | $29.11 | 375876 |
| 2025-01-08 | 29.27 | $29.54 | 282900 |
| 2025-01-07 | 29.36 | $29.50 | 416700 |
| 2025-01-06 | 29.49 | $29.64 | 319913 |
| 2025-01-03 | 29.62 | $29.97 | 331478 |
| 2025-01-02 | 29.69 | $29.58 | 251500 |
| 2024-12-31 | 29.90 | $30.13 | 550300 |
| 2024-12-30 | 30.01 | $29.93 | 332000 |
| 2024-12-27 | 30.21 | $29.81 | 262245 |
| 2024-12-26 | 30.50 | $30.26 | 173344 |
| 2024-12-24 | 30.73 | $30.75 | 129900 |
| 2024-12-23 | 30.86 | $30.39 | 265068 |
| 2024-12-20 | 31.14 | $30.55 | 1.1M |
| 2024-12-19 | 31.44 | $30.26 | 313807 |
| 2024-12-18 | 31.91 | $31.19 | 276626 |
| 2024-12-17 | 32.18 | $32.14 | 313186 |
| 2024-12-16 | 32.21 | $32.04 | 211500 |
| 2024-12-13 | 32.28 | $32.06 | 235316 |
| 2024-12-12 | 32.36 | $32.20 | 188000 |
| 2024-12-11 | 32.41 | $32.28 | 275700 |
| 2024-12-10 | 32.45 | $32.35 | 228143 |
| 2024-12-09 | 32.47 | $32.31 | 254040 |
| 2024-12-06 | 32.51 | $32.11 | 174618 |
| 2024-12-05 | 32.62 | $32.04 | 145144 |
| 2024-12-04 | 32.77 | $32.43 | 118300 |
| 2024-12-03 | 32.82 | $32.31 | 128400 |
| 2024-12-02 | 32.92 | $32.67 | 206700 |
| 2024-11-29 | 32.92 | $32.88 | 194500 |
| 2024-11-27 | 32.85 | $33.31 | 464539 |
| 2024-11-26 | 32.63 | $32.55 | 159700 |
| 2024-11-25 | 32.58 | $32.87 | 324124 |
| 2024-11-22 | 32.43 | $32.55 | 154340 |
| 2024-11-21 | 32.33 | $32.70 | 209900 |
| 2024-11-20 | 32.17 | $32.70 | 316500 |
| 2024-11-19 | 31.96 | $32.81 | 248400 |
| 2024-11-18 | 31.68 | $31.91 | 161300 |
| 2024-11-15 | 31.61 | $31.53 | 202218 |
| 2024-11-14 | 31.66 | $31.30 | 365200 |
| 2024-11-13 | 31.79 | $31.71 | 305500 |
| 2024-11-12 | 31.81 | $31.97 | 192900 |
| 2024-11-11 | 31.76 | $32.27 | 270500 |
| 2024-11-08 | 31.60 | $31.99 | 375400 |
| 2024-11-07 | 31.50 | $31.30 | 307323 |
| 2024-11-06 | 31.60 | $31.35 | 430800 |
| 2024-11-05 | 31.70 | $31.51 | 146700 |
| 2024-11-04 | 31.78 | $31.45 | 179600 |
| 2024-11-01 | 31.88 | $31.39 | 164700 |
| 2024-10-31 | 32.04 | $31.39 | 212000 |
| 2024-10-30 | 32.22 | $31.91 | 148628 |
| 2024-10-29 | 32.27 | $32.10 | 141500 |
| 2024-10-28 | 32.27 | $32.52 | 222647 |
| 2024-10-25 | 32.14 | $32.22 | 153034 |
| 2024-10-24 | 32.06 | $32.62 | 281829 |
| 2024-10-23 | 31.85 | $32.26 | 256308 |
| 2024-10-22 | 31.69 | $32.19 | 391500 |
| 2024-10-21 | 31.52 | $32.15 | 387078 |
| 2024-10-18 | 31.33 | $31.82 | 231800 |
| 2024-10-17 | 31.21 | $31.66 | 152100 |
| 2024-10-16 | 31.11 | $31.86 | 156100 |
| 2024-10-15 | 30.92 | $31.36 | 319627 |
| 2024-10-14 | 30.86 | $31.18 | 142700 |
| 2024-10-11 | 30.85 | $30.97 | 153100 |
| 2024-10-10 | 30.91 | $30.83 | 283845 |
| 2024-10-09 | 31.03 | $31.00 | 186305 |
| 2024-10-08 | 31.13 | $30.93 | 191148 |
| 2024-10-07 | 31.28 | $31.05 | 250631 |
| 2024-10-04 | 31.42 | $31.11 | 262800 |
| 2024-10-03 | 31.58 | $31.29 | 206600 |
| 2024-10-02 | 31.72 | $31.46 | 204348 |
| 2024-10-01 | 31.84 | $31.74 | 226400 |
| 2024-09-30 | 31.89 | $31.81 | 533118 |
| 2024-09-27 | 31.93 | $31.60 | 308236 |
| 2024-09-26 | 32.04 | $31.58 | 302323 |
| 2024-09-25 | 32.18 | $31.99 | 275500 |
| 2024-09-24 | 32.22 | $31.90 | 337604 |
| 2024-09-23 | 32.30 | $32.10 | 190138 |
| 2024-09-20 | 32.32 | $31.98 | 1.1M |
| 2024-09-19 | 32.38 | $32.26 | 346600 |
| 2024-09-18 | 32.36 | $32.36 | 190200 |
| 2024-09-17 | 32.29 | $32.41 | 271458 |
| 2024-09-16 | 32.19 | $32.57 | 165400 |
| 2024-09-13 | 32.01 | $32.37 | 142512 |
| 2024-09-12 | 31.84 | $31.84 | 126343 |
| 2024-09-11 | 31.81 | $31.51 | 169702 |
| 2024-09-10 | 31.86 | $31.75 | 141300 |
| 2024-09-09 | 31.85 | $31.66 | 234600 |
| 2024-09-06 | 31.86 | $31.66 | 157846 |
| 2024-09-05 | 31.86 | $31.70 | 161800 |
| 2024-09-04 | 31.84 | $31.77 | 189142 |
| 2024-09-03 | 31.78 | $31.78 | 182409 |
| 2024-08-30 | 31.71 | $31.78 | 210126 |
| 2024-08-29 | 31.61 | $31.58 | 202505 |
| 2024-08-28 | 31.54 | $31.64 | 214410 |
| 2024-08-27 | 31.44 | $31.86 | 165312 |
| 2024-08-26 | 31.23 | $31.76 | 425100 |
| 2024-08-23 | 31.01 | $31.55 | 375144 |
| 2024-08-22 | 30.80 | $30.84 | 218100 |
| 2024-08-21 | 30.76 | $30.81 | 125300 |
| 2024-08-20 | 30.72 | $30.61 | 120500 |
| 2024-08-19 | 30.73 | $30.90 | 117119 |
| 2024-08-16 | 30.64 | $30.56 | 144400 |
| 2024-08-15 | 30.64 | $30.50 | 132200 |
| 2024-08-14 | 30.65 | $30.47 | 130700 |
| 2024-08-13 | 30.67 | $30.60 | 216650 |
| 2024-08-12 | 30.65 | $30.30 | 410300 |
| 2024-08-09 | 30.71 | $30.36 | 244341 |
| 2024-08-08 | 30.76 | $30.11 | 236500 |
| 2024-08-07 | 30.88 | $29.99 | 476878 |
| 2024-08-06 | 31.07 | $30.48 | 557706 |
| 2024-08-05 | 31.12 | $29.99 | 536806 |
| 2024-08-02 | 31.34 | $30.84 | 674700 |
| 2024-08-01 | 31.31 | $30.36 | 821600 |
| 2024-07-31 | 31.41 | $29.62 | 1.1M |
| 2024-07-30 | 31.75 | $30.10 | 3.2M |
| 2024-07-29 | 32.00 | $31.51 | 215100 |
| 2024-07-26 | 31.82 | $31.68 | 318000 |
| 2024-07-25 | 31.54 | $31.77 | 527000 |
| 2024-07-24 | 31.13 | $30.73 | 264900 |
| 2024-07-23 | 30.95 | $31.23 | 313648 |
| 2024-07-22 | 30.54 | $30.88 | 365100 |
| 2024-07-19 | 30.14 | $30.43 | 388921 |
| 2024-07-18 | 29.77 | $30.57 | 344710 |
| 2024-07-17 | 29.26 | $30.44 | 291426 |
| 2024-07-16 | 28.66 | $29.80 | 463738 |
| 2024-07-15 | 28.13 | $29.33 | 269200 |
| 2024-07-12 | 27.62 | $28.86 | 319800 |
| 2024-07-11 | 27.14 | $28.28 | 370736 |
| 2024-07-10 | 26.74 | $27.28 | 278939 |
| 2024-07-09 | 26.56 | $26.88 | 268604 |
| 2024-07-08 | 26.48 | $26.81 | 233600 |
| 2024-07-05 | 26.40 | $26.58 | 156900 |
| 2024-07-03 | 26.39 | $26.71 | 133630 |
| 2024-07-02 | 26.33 | $26.58 | 205500 |
| 2024-07-01 | 26.31 | $26.57 | 260305 |
| 2024-06-28 | 26.29 | $26.66 | 788722 |
| 2024-06-27 | 26.24 | $26.31 | 329000 |
| 2024-06-26 | 26.29 | $26.23 | 286705 |
| 2024-06-25 | 26.39 | $26.48 | 161522 |
| 2024-06-24 | 26.44 | $26.84 | 254134 |
| 2024-06-21 | 26.40 | $26.42 | 709131 |
| 2024-06-20 | 26.47 | $26.46 | 276200 |
| 2024-06-18 | 26.57 | $26.56 | 277600 |
| 2024-06-17 | 26.65 | $26.68 | 171416 |
| 2024-06-14 | 26.72 | $26.77 | 202507 |
| 2024-06-13 | 26.78 | $26.80 | 197801 |
| 2024-06-12 | 26.85 | $26.59 | 232700 |
| 2024-06-11 | 27.01 | $26.51 | 310628 |
| 2024-06-10 | 27.23 | $27.06 | 184500 |
| 2024-06-07 | 27.33 | $27.28 | 175600 |
| 2024-06-06 | 27.38 | $27.52 | 151047 |
| 2024-06-05 | 27.37 | $27.41 | 148300 |
| 2024-06-04 | 27.39 | $27.58 | 223600 |
| 2024-06-03 | 27.36 | $27.33 | 333800 |
| 2024-05-31 | 27.41 | $27.61 | 644700 |
| 2024-05-30 | 27.39 | $27.25 | 174400 |
| 2024-05-29 | 27.47 | $26.61 | 150441 |
| 2024-05-28 | 27.78 | $26.95 | 201615 |
| 2024-05-24 | 28.04 | $27.32 | 167437 |
| 2024-05-23 | 28.25 | $27.32 | 233432 |
| 2024-05-22 | 28.49 | $28.09 | 188900 |
| 2024-05-21 | 28.54 | $28.24 | 344300 |
| 2024-05-20 | 28.54 | $28.45 | 193500 |
| 2024-05-17 | 28.47 | $28.45 | 160818 |
| 2024-05-16 | 28.38 | $28.47 | 180040 |
| 2024-05-15 | 28.25 | $28.25 | 137700 |
| 2024-05-14 | 28.16 | $28.07 | 141510 |
| 2024-05-13 | 28.10 | $27.98 | 196608 |
| 2024-05-10 | 28.05 | $27.95 | 196300 |
| 2024-05-09 | 27.99 | $28.14 | 137300 |
| 2024-05-08 | 27.85 | $27.95 | 180047 |
| 2024-05-07 | 27.74 | $28.02 | 206241 |
| 2024-05-06 | 27.57 | $27.76 | 146100 |
| 2024-05-03 | 27.45 | $27.65 | 184065 |
| 2024-05-02 | 27.33 | $27.65 | 285448 |
| 2024-05-01 | 27.17 | $27.29 | 211800 |
| 2024-04-30 | 27.10 | $27.10 | 354133 |
| 2024-04-29 | 27.07 | $27.09 | 165334 |
| 2024-04-26 | 27.04 | $26.92 | 228200 |
| 2024-04-25 | 27.05 | $27.04 | 184113 |
| 2024-04-24 | 27.02 | $27.38 | 313700 |
| 2024-04-23 | 26.88 | $27.43 | 175600 |
| 2024-04-22 | 26.69 | $27.22 | 183820 |
| 2024-04-19 | 26.53 | $26.99 | 207050 |
| 2024-04-18 | 26.41 | $26.50 | 212914 |
| 2024-04-17 | 26.41 | $26.13 | 172500 |
| 2024-04-16 | 26.54 | $26.11 | 191100 |
| 2024-04-15 | 26.71 | $26.61 | 389903 |
| 2024-04-12 | 26.76 | $26.49 | 188824 |
| 2024-04-11 | 26.85 | $26.56 | 209249 |
| 2024-04-10 | 26.94 | $26.46 | 257503 |
| 2024-04-09 | 27.09 | $27.53 | 247821 |
| 2024-04-08 | 26.93 | $26.98 | 169936 |
| 2024-04-05 | 26.91 | $26.70 | 273820 |
| 2024-04-04 | 26.97 | $26.83 | 223400 |
| 2024-04-03 | 27.00 | $26.76 | 174106 |
| 2024-04-02 | 27.06 | $26.80 | 246837 |
| 2024-04-01 | 27.12 | $27.33 | 330100 |
| 2024-03-28 | 27.03 | $27.35 | 452300 |
| 2024-03-27 | 26.91 | $26.83 | 336137 |
| 2024-03-26 | 26.93 | $26.82 | 296734 |
| 2024-03-25 | 26.96 | $26.78 | 288900 |
| 2024-03-22 | 27.00 | $26.53 | 255300 |
| 2024-03-21 | 27.14 | $27.35 | 211200 |
| 2024-03-20 | 27.04 | $27.07 | 220000 |
| 2024-03-19 | 27.01 | $26.99 | 203900 |
| 2024-03-18 | 27.00 | $26.81 | 209140 |
| 2024-03-15 | 27.04 | $27.15 | 782646 |
| 2024-03-14 | 26.99 | $26.52 | 413000 |
| 2024-03-13 | 27.12 | $27.10 | 551000 |
| 2024-03-12 | 27.10 | $27.27 | 154423 |
| 2024-03-11 | 27.02 | $27.37 | 175638 |
| 2024-03-08 | 26.88 | $27.22 | 238820 |
| 2024-03-07 | 26.77 | $27.15 | 180000 |
| 2024-03-06 | 26.66 | $27.19 | 168810 |
| 2024-03-05 | 26.52 | $26.93 | 190820 |
| 2024-03-04 | 26.43 | $27.07 | 152100 |
| 2024-03-01 | 26.28 | $26.55 | 175500 |
| 2024-02-29 | 26.27 | $26.36 | 407700 |
| 2024-02-28 | 26.32 | $26.26 | 188813 |
| 2024-02-27 | 26.43 | $26.18 | 196112 |
| 2024-02-26 | 26.59 | $26.09 | 287638 |
| 2024-02-23 | 26.82 | $26.77 | 217211 |
| 2024-02-22 | 26.90 | $26.73 | 309706 |
| 2024-02-21 | 27.00 | $27.20 | 261528 |
| 2024-02-20 | 26.99 | $27.37 | 319100 |
| 2024-02-16 | 26.93 | $27.12 | 244000 |
| 2024-02-15 | 26.93 | $27.51 | 411039 |
| 2024-02-14 | 26.82 | $26.86 | 507116 |
| 2024-02-13 | 26.90 | $27.10 | 446945 |
| 2024-02-12 | 26.93 | $27.24 | 242914 |
| 2024-02-09 | 26.93 | $27.15 | 264922 |
| 2024-02-08 | 26.96 | $27.25 | 671900 |
| 2024-02-07 | 26.98 | $26.84 | 287227 |
| 2024-02-06 | 27.14 | $27.07 | 223533 |
| 2024-02-05 | 27.27 | $27.04 | 280429 |
| 2024-02-02 | 27.44 | $27.33 | 250235 |
| 2024-02-01 | 27.57 | $27.99 | 270804 |
| 2024-01-31 | 27.53 | $27.66 | 620232 |
| 2024-01-30 | 27.59 | $27.89 | 225534 |
| 2024-01-29 | 27.59 | $28.24 | 379000 |
| 2024-01-26 | 27.50 | $27.78 | 258805 |
| 2024-01-25 | 27.54 | $27.78 | 217240 |
| 2024-01-24 | 27.60 | $27.48 | 220611 |
| 2024-01-23 | 27.77 | $27.86 | 139400 |
| 2024-01-22 | 27.87 | $28.12 | 305730 |
| 2024-01-19 | 27.91 | $27.86 | 294000 |
| 2024-01-18 | 28.06 | $27.37 | 218118 |
| 2024-01-17 | 28.40 | $27.64 | 282100 |
| 2024-01-16 | 28.74 | $28.24 | 219200 |
| 2024-01-12 | 28.97 | $28.81 | 205148 |
| 2024-01-11 | 29.06 | $28.77 | 322700 |
| 2024-01-10 | 29.20 | $29.16 | 314000 |
| 2024-01-09 | 29.24 | $29.27 | 203439 |
| 2024-01-08 | 29.25 | $29.58 | 247530 |
| 2024-01-05 | 29.17 | $29.02 | 206240 |
| 2024-01-04 | 29.25 | $28.95 | 272047 |
| 2024-01-03 | 29.37 | $28.83 | 254500 |
| 2024-01-02 | 29.55 | $29.41 | 248900 |
| 2023-12-29 | 29.59 | $29.22 | 277733 |
| 2023-12-28 | 29.70 | $29.58 | 330300 |
| 2023-12-27 | 29.71 | $29.54 | 260648 |
| 2023-12-26 | 29.73 | $30.06 | 340236 |
| 2023-12-22 | 29.59 | $29.80 | 426247 |
| 2023-12-21 | 29.50 | $29.60 | 311444 |
| 2023-12-20 | 29.45 | $29.45 | 616800 |
| 2023-12-19 | 29.43 | $29.48 | 412206 |
| 2023-12-18 | 29.40 | $29.11 | 427316 |
| 2023-12-15 | 29.48 | $28.84 | 1.7M |
| 2023-12-14 | 29.65 | $29.19 | 702303 |
| 2023-12-13 | 29.75 | $29.49 | 886013 |
| 2023-12-12 | 29.77 | $28.87 | 365611 |
| 2023-12-11 | 29.98 | $28.81 | 725360 |
| 2023-12-08 | 30.24 | $28.94 | 633867 |
| 2023-12-07 | 30.52 | $30.00 | 999200 |
| 2023-12-06 | 30.50 | $30.34 | 341700 |
| 2023-12-05 | 30.36 | $30.52 | 454800 |
| 2023-12-04 | 30.12 | $30.48 | 382600 |
| 2023-12-01 | 29.83 | $30.09 | 431600 |
| 2023-11-30 | 29.59 | $29.43 | 621200 |
| 2023-11-29 | 29.49 | $28.96 | 235743 |
| 2023-11-28 | 29.51 | $29.15 | 271500 |
| 2023-11-27 | 29.46 | $29.40 | 290600 |
| 2023-11-24 | 29.31 | $29.28 | 147227 |
| 2023-11-22 | 29.16 | $29.07 | 149400 |
| 2023-11-21 | 29.02 | $29.00 | 175321 |
| 2023-11-20 | 28.88 | $29.06 | 332300 |
| 2023-11-17 | 28.67 | $28.77 | 373917 |
| 2023-11-16 | 28.50 | $28.60 | 444302 |
| 2023-11-15 | 28.33 | $28.56 | 321646 |
| 2023-11-14 | 28.14 | $28.72 | 519111 |
| 2023-11-13 | 27.85 | $27.79 | 452011 |
| 2023-11-10 | 27.79 | $27.79 | 323400 |
| 2023-11-09 | 27.71 | $27.44 | 291050 |
| 2023-11-08 | 27.72 | $27.82 | 322935 |
| 2023-11-07 | 27.61 | $27.77 | 238700 |
| 2023-11-06 | 27.49 | $28.15 | 338128 |
| 2023-11-03 | 27.23 | $28.21 | 367733 |
| 2023-11-02 | 26.88 | $27.98 | 262109 |
| 2023-11-01 | 26.54 | $27.31 | 362539 |
| 2023-10-31 | 26.34 | $26.62 | 442635 |
| 2023-10-30 | 26.32 | $26.28 | 299400 |
| 2023-10-27 | 26.42 | $26.29 | 237603 |
| 2023-10-26 | 26.54 | $26.94 | 511900 |
| 2023-10-25 | 26.48 | $26.49 | 242206 |
| 2023-10-24 | 26.57 | $26.55 | 172624 |
| 2023-10-23 | 26.67 | $26.46 | 316850 |
| 2023-10-20 | 26.82 | $26.56 | 505319 |
| 2023-10-19 | 26.99 | $26.49 | 519459 |
| 2023-10-18 | 27.22 | $27.49 | 205322 |
| 2023-10-17 | 27.20 | $27.79 | 351900 |
| 2023-10-16 | 27.08 | $27.55 | 401438 |
| 2023-10-13 | 27.02 | $27.04 | 260406 |
| 2023-10-12 | 27.12 | $27.21 | 301534 |
| 2023-10-11 | 27.19 | $27.74 | 291624 |
| 2023-10-10 | 27.13 | $27.68 | 170400 |
| 2023-10-09 | 27.08 | $27.84 | 203300 |
| 2023-10-06 | 26.98 | $27.39 | 298500 |
| 2023-10-05 | 27.02 | $27.35 | 243700 |
| 2023-10-04 | 27.10 | $27.32 | 239700 |
| 2023-10-03 | 27.22 | $26.90 | 424350 |
| 2023-10-02 | 27.50 | $27.05 | 533000 |
| 2023-09-29 | 27.82 | $27.73 | 428984 |
| 2023-09-28 | 28.01 | $27.63 | 515409 |
| 2023-09-27 | 28.29 | $27.35 | 241600 |
| 2023-09-26 | 28.72 | $27.94 | 259960 |
| 2023-09-25 | 29.07 | $28.67 | 229800 |
| 2023-09-22 | 29.27 | $28.73 | 413400 |
| 2023-09-21 | 29.50 | $28.93 | 216700 |
| 2023-09-20 | 29.73 | $29.60 | 367441 |
| 2023-09-19 | 29.79 | $29.73 | 157100 |
| 2023-09-18 | 29.84 | $29.76 | 294426 |
| 2023-09-15 | 29.88 | $29.67 | 886800 |
| 2023-09-14 | 29.98 | $30.38 | 316012 |
| 2023-09-13 | 29.87 | $29.95 | 313107 |
| 2023-09-12 | 29.88 | $29.89 | 171000 |
| 2023-09-11 | 29.91 | $30.16 | 240300 |
| 2023-09-08 | 29.87 | $30.03 | 219400 |
| 2023-09-07 | 29.87 | $30.25 | 198400 |
| 2023-09-06 | 29.81 | $30.12 | 137600 |
| 2023-09-05 | 29.78 | $30.06 | 216500 |
| 2023-09-01 | 29.77 | $30.18 | 166925 |
| 2023-08-31 | 29.74 | $30.02 | 442900 |
| 2023-08-30 | 29.75 | $30.16 | 145731 |
| 2023-08-29 | 29.73 | $29.99 | 145600 |
| 2023-08-28 | 29.78 | $30.04 | 256700 |
| 2023-08-25 | 29.83 | $30.19 | 208877 |
| 2023-08-24 | 29.86 | $30.12 | 357300 |
| 2023-08-23 | 29.92 | $30.61 | 268102 |
| 2023-08-22 | 29.86 | $30.15 | 206600 |
| 2023-08-21 | 29.95 | $29.92 | 246700 |
| 2023-08-18 | 30.14 | $30.23 | 496540 |
| 2023-08-17 | 30.29 | $30.11 | 415800 |
| 2023-08-16 | 30.53 | $30.50 | 144800 |
| 2023-08-15 | 30.70 | $30.62 | 153100 |
| 2023-08-14 | 30.89 | $30.99 | 368708 |
| 2023-08-11 | 31.02 | $31.16 | 437945 |
| 2023-08-10 | 31.13 | $30.93 | 416010 |
| 2023-08-09 | 31.35 | $31.30 | 340800 |
| 2023-08-08 | 31.51 | $31.49 | 172342 |
| 2023-08-07 | 31.66 | $31.70 | 238538 |
| 2023-08-04 | 31.78 | $31.33 | 369000 |
| 2023-08-03 | 32.06 | $31.22 | 359200 |
| 2023-08-02 | 32.44 | $32.04 | 299100 |
| 2023-08-01 | 32.66 | $32.18 | 240859 |
| 2023-07-31 | 32.88 | $32.32 | 644362 |
| 2023-07-28 | 33.11 | $32.18 | 233100 |
| 2023-07-27 | 33.43 | $32.72 | 331933 |
| 2023-07-26 | 33.66 | $34.16 | 198200 |
| 2023-07-25 | 33.48 | $34.03 | 218500 |
| 2023-07-24 | 33.30 | $33.90 | 235911 |
| 2023-07-21 | 33.12 | $33.58 | 236753 |
| 2023-07-20 | 33.02 | $33.67 | 282040 |
| 2023-07-19 | 32.86 | $33.09 | 201700 |
| 2023-07-18 | 32.86 | $33.00 | 219723 |
| 2023-07-17 | 32.90 | $32.98 | 237636 |
| 2023-07-14 | 32.95 | $33.03 | 247200 |
| 2023-07-13 | 33.01 | $33.10 | 243333 |
| 2023-07-12 | 33.06 | $33.61 | 289520 |
| 2023-07-11 | 32.97 | $33.23 | 311635 |
| 2023-07-10 | 32.98 | $32.44 | 368223 |
| 2023-07-07 | 33.26 | $32.59 | 374414 |
| 2023-07-06 | 33.55 | $33.11 | 345230 |
| 2023-07-05 | 33.75 | $33.79 | 301315 |
| 2023-07-03 | 33.78 | $34.09 | 175539 |
| 2023-06-30 | 33.72 | $33.82 | 784424 |
| 2023-06-29 | 33.74 | $34.23 | 221800 |
| 2023-06-28 | 33.64 | $33.69 | 275400 |
| 2023-06-27 | 33.68 | $33.52 | 408933 |
| 2023-06-26 | 33.80 | $33.38 | 299212 |
| 2023-06-23 | 33.99 | $33.00 | 969013 |
| 2023-06-22 | 34.34 | $33.12 | 284000 |
| 2023-06-21 | 34.73 | $33.48 | 440820 |
| 2023-06-20 | 35.09 | $34.52 | 488106 |
| 2023-06-16 | 35.20 | $34.99 | 1.1M |
| 2023-06-15 | 35.17 | $35.14 | 390600 |
| 2023-06-14 | 35.08 | $35.02 | 446300 |
| 2023-06-13 | 35.00 | $34.99 | 510800 |
| 2023-06-12 | 34.92 | $34.61 | 191306 |
| 2023-06-09 | 34.92 | $34.90 | 149200 |
| 2023-06-08 | 34.83 | $35.22 | 367544 |
| 2023-06-07 | 34.61 | $35.52 | 290242 |
| 2023-06-06 | 34.24 | $34.54 | 207133 |
| 2023-06-05 | 34.10 | $34.20 | 218581 |
| 2023-06-02 | 34.03 | $34.47 | 210700 |
| 2023-06-01 | 33.86 | $33.77 | 229901 |
| 2023-05-31 | 33.88 | $34.27 | 796402 |
| 2023-05-30 | 33.74 | $33.81 | 176900 |
| 2023-05-26 | 33.72 | $33.64 | 197900 |
| 2023-05-25 | 33.74 | $33.12 | 212107 |
| 2023-05-24 | 33.94 | $33.36 | 249507 |
| 2023-05-23 | 34.11 | $34.09 | 188700 |
| 2023-05-22 | 34.07 | $34.19 | 256400 |
| 2023-05-19 | 34.00 | $33.98 | 282100 |
| 2023-05-18 | 33.98 | $34.15 | 209331 |
| 2023-05-17 | 33.90 | $34.32 | 360302 |
| 2023-05-16 | 33.74 | $33.70 | 586600 |
| 2023-05-15 | 33.75 | $33.64 | 157600 |
| 2023-05-12 | 33.78 | $33.63 | 237700 |
| 2023-05-11 | 33.82 | $33.66 | 300920 |
| 2023-05-10 | 33.85 | $34.38 | 190932 |
| 2023-05-09 | 33.67 | $33.91 | 212700 |
| 2023-05-08 | 33.60 | $34.26 | 210800 |
| 2023-05-05 | 33.41 | $34.50 | 293100 |
| 2023-05-04 | 33.10 | $33.82 | 215647 |
| 2023-05-03 | 32.95 | $33.54 | 276513 |
| 2023-05-02 | 32.86 | $32.90 | 296911 |
| 2023-05-01 | 32.96 | $33.08 | 259522 |
| 2023-04-28 | 33.03 | $33.33 | 251300 |
| 2023-04-27 | 33.05 | $33.40 | 295011 |
| 2023-04-26 | 33.07 | $32.81 | 196441 |
| 2023-04-25 | 33.28 | $33.23 | 213234 |
| 2023-04-24 | 33.41 | $33.28 | 229500 |
| 2023-04-21 | 33.56 | $33.80 | 162200 |
| 2023-04-20 | 33.59 | $33.95 | 302329 |
| 2023-04-19 | 33.59 | $33.44 | 277417 |
| 2023-04-18 | 33.75 | $33.10 | 188900 |
| 2023-04-17 | 34.07 | $33.75 | 377249 |
| 2023-04-14 | 34.25 | $33.63 | 244500 |
| 2023-04-13 | 34.52 | $34.30 | 216139 |
| 2023-04-12 | 34.63 | $34.48 | 226100 |
| 2023-04-11 | 34.72 | $34.39 | 324900 |
| 2023-04-10 | 34.86 | $34.54 | 279900 |
| 2023-04-06 | 34.98 | $34.61 | 259014 |
| 2023-04-05 | 35.11 | $34.49 | 272650 |
| 2023-04-04 | 35.30 | $34.72 | 520744 |
| 2023-04-03 | 35.45 | $35.40 | 393500 |
| 2023-03-31 | 35.43 | $36.03 | 448600 |
| 2023-03-30 | 35.19 | $35.69 | 288921 |
| 2023-03-29 | 35.01 | $35.58 | 308042 |
| 2023-03-28 | 34.83 | $35.20 | 180109 |
| 2023-03-27 | 34.73 | $34.85 | 258308 |
| 2023-03-24 | 34.71 | $35.00 | 355500 |
| 2023-03-23 | 34.65 | $33.87 | 355405 |
| 2023-03-22 | 34.94 | $33.64 | 308000 |
| 2023-03-21 | 35.35 | $35.32 | 293113 |
| 2023-03-20 | 35.33 | $35.35 | 359743 |
| 2023-03-17 | 35.29 | $34.72 | 922113 |
| 2023-03-16 | 35.44 | $35.34 | 413519 |
| 2023-03-15 | 35.42 | $35.76 | 395300 |
| 2023-03-14 | 35.26 | $36.39 | 527600 |
| 2023-03-13 | 34.86 | $35.14 | 655713 |
| 2023-03-10 | 34.77 | $34.53 | 595900 |
| 2023-03-09 | 34.85 | $35.48 | 306549 |
| 2023-03-08 | 34.66 | $35.41 | 244100 |
| 2023-03-07 | 34.44 | $35.17 | 377172 |
| 2023-03-06 | 34.26 | $34.90 | 618009 |
| 2023-03-03 | 34.12 | $34.93 | 704300 |
| 2023-03-02 | 33.95 | $33.91 | 630511 |
| 2023-03-01 | 34.08 | $34.00 | 1.5M |
| 2023-02-28 | 34.20 | $34.33 | 475000 |
| 2023-02-27 | 34.26 | $34.48 | 298221 |
| 2023-02-24 | 34.29 | $34.39 | 225009 |
| 2023-02-23 | 34.37 | $34.78 | 244800 |
| 2023-02-22 | 34.34 | $34.01 | 243312 |
| 2023-02-21 | 34.55 | $34.25 | 160600 |
| 2023-02-17 | 34.74 | $34.69 | 148400 |
| 2023-02-16 | 34.83 | $34.77 | 137104 |
| 2023-02-15 | 34.92 | $34.67 | 188666 |
| 2023-02-14 | 35.07 | $34.38 | 187024 |
| 2023-02-13 | 35.34 | $35.04 | 110400 |
| 2023-02-10 | 35.46 | $35.01 | 134600 |
| 2023-02-09 | 35.62 | $34.89 | 218900 |
| 2023-02-08 | 35.85 | $35.46 | 215500 |
| 2023-02-07 | 35.94 | $35.73 | 335607 |
| 2023-02-06 | 35.96 | $35.79 | 209500 |
| 2023-02-03 | 35.96 | $35.57 | 483228 |
| 2023-02-02 | 36.03 | $35.80 | 339043 |
| 2023-02-01 | 36.03 | $35.66 | 372900 |
| 2023-01-31 | 36.07 | $36.43 | 1.0M |
| 2023-01-30 | 35.86 | $35.78 | 214120 |
| 2023-01-27 | 35.81 | $36.09 | 166900 |
| 2023-01-26 | 35.63 | $35.89 | 173000 |
| 2023-01-25 | 35.48 | $35.72 | 266200 |
| 2023-01-24 | 35.34 | $35.68 | 116700 |
| 2023-01-23 | 35.18 | $35.36 | 188400 |
| 2023-01-20 | 35.08 | $35.49 | 277500 |
| 2023-01-19 | 34.91 | $34.93 | 262836 |
| 2023-01-18 | 34.88 | $34.59 | 139500 |
| 2023-01-17 | 34.95 | $35.10 | 215628 |
| 2023-01-13 | 34.86 | $34.85 | 257518 |
| 2023-01-12 | 34.82 | $35.30 | 575327 |
| 2023-01-11 | 34.63 | $35.48 | 281500 |
| 2023-01-10 | 34.34 | $34.44 | 216000 |
| 2023-01-09 | 34.31 | $34.26 | 247538 |
| 2023-01-06 | 34.33 | $34.25 | 330900 |
| 2023-01-05 | 34.36 | $34.43 | 267322 |
| 2023-01-04 | 34.33 | $34.13 | 474800 |
| 2023-01-03 | 34.38 | $33.81 | 241546 |
| 2022-12-30 | 34.54 | $33.85 | 262739 |
| 2022-12-29 | 34.72 | $34.16 | 223100 |
| 2022-12-28 | 34.83 | $33.75 | 345338 |
| 2022-12-27 | 35.09 | $35.56 | 476846 |
| 2022-12-23 | 34.81 | $34.96 | 259100 |
| 2022-12-22 | 34.66 | $34.48 | 444200 |
| 2022-12-21 | 34.62 | $34.69 | 588300 |
| 2022-12-20 | 34.49 | $34.49 | 415131 |
| 2022-12-19 | 34.38 | $34.49 | 463547 |
| 2022-12-16 | 34.25 | $34.33 | 1.2M |
| 2022-12-15 | 34.12 | $34.39 | 282433 |
| 2022-12-14 | 33.94 | $34.25 | 369024 |
| 2022-12-13 | 33.75 | $33.94 | 530502 |
| 2022-12-12 | 33.61 | $33.44 | 294500 |
| 2022-12-09 | 33.58 | $33.26 | 186626 |
| 2022-12-08 | 33.60 | $33.39 | 156900 |
| 2022-12-07 | 33.58 | $33.51 | 266300 |
| 2022-12-06 | 33.50 | $33.37 | 324500 |
| 2022-12-05 | 33.44 | $33.05 | 265600 |
| 2022-12-02 | 33.45 | $33.31 | 214500 |
| 2022-12-01 | 33.38 | $33.16 | 329127 |
| 2022-11-30 | 33.32 | $33.02 | 437318 |
| 2022-11-29 | 33.28 | $32.66 | 301900 |
| 2022-11-28 | 33.34 | $32.70 | 478934 |
| 2022-11-25 | 33.38 | $33.26 | 67500 |
| 2022-11-23 | 33.23 | $33.06 | 159100 |
| 2022-11-22 | 33.11 | $33.09 | 425242 |
| 2022-11-21 | 32.93 | $32.89 | 239200 |
| 2022-11-18 | 32.76 | $32.25 | 444241 |
| 2022-11-17 | 32.73 | $31.94 | 270000 |
| 2022-11-16 | 32.79 | $31.66 | 199726 |
| 2022-11-15 | 32.93 | $31.74 | 532500 |
| 2022-11-14 | 33.06 | $32.15 | 297347 |
| 2022-11-11 | 33.06 | $32.76 | 296851 |
| 2022-11-10 | 32.84 | $33.02 | 372300 |
| 2022-11-09 | 32.48 | $31.82 | 267000 |
| 2022-11-08 | 32.39 | $31.95 | 605500 |
| 2022-11-07 | 32.22 | $31.79 | 182709 |
| 2022-11-04 | 32.05 | $31.86 | 241101 |
| 2022-11-03 | 31.78 | $31.53 | 297710 |
| 2022-11-02 | 31.55 | $31.47 | 373103 |
| 2022-11-01 | 31.26 | $31.75 | 1.4M |
| 2022-10-31 | 30.81 | $31.49 | 927200 |
| 2022-10-28 | 30.31 | $31.49 | 256528 |
| 2022-10-27 | 29.70 | $30.87 | 325000 |
| 2022-10-26 | 29.13 | $30.25 | 305100 |
| 2022-10-25 | 28.62 | $29.93 | 220524 |
| 2022-10-24 | 28.11 | $29.05 | 199731 |
| 2022-10-21 | 27.75 | $28.62 | 232300 |
| 2022-10-20 | 27.46 | $27.92 | 170424 |
| 2022-10-19 | 27.32 | $28.02 | 185100 |
| 2022-10-18 | 27.13 | $28.28 | 203000 |
| 2022-10-17 | 26.82 | $27.84 | 192437 |
| 2022-10-14 | 26.59 | $27.09 | 247536 |
| 2022-10-13 | 26.55 | $27.49 | 169027 |
| 2022-10-12 | 26.39 | $27.16 | 156700 |
| 2022-10-11 | 26.31 | $27.22 | 182000 |
| 2022-10-10 | 26.21 | $26.44 | 123900 |
| 2022-10-07 | 26.36 | $26.61 | 235703 |
| 2022-10-06 | 26.49 | $26.92 | 159400 |
| 2022-10-05 | 26.58 | $27.24 | 147800 |
| 2022-10-04 | 26.59 | $27.74 | 241124 |
| 2022-10-03 | 26.47 | $26.96 | 226725 |
| 2022-09-30 | 26.58 | $26.89 | 321900 |
| 2022-09-29 | 26.77 | $25.86 | 307820 |
| 2022-09-28 | 27.33 | $27.33 | 363900 |
| 2022-09-27 | 27.57 | $26.62 | 247812 |
| 2022-09-26 | 28.10 | $26.87 | 368900 |
| 2022-09-23 | 28.68 | $27.72 | 279233 |
| 2022-09-22 | 29.13 | $28.37 | 209160 |
| 2022-09-21 | 29.47 | $28.90 | 242300 |
| 2022-09-20 | 29.72 | $29.40 | 234100 |
| 2022-09-19 | 29.87 | $29.82 | 284101 |
| 2022-09-16 | 29.92 | $30.02 | 775300 |
| 2022-09-15 | 29.92 | $29.87 | 203400 |
| 2022-09-14 | 29.97 | $29.36 | 180700 |
| 2022-09-13 | 30.18 | $29.60 | 227330 |
| 2022-09-12 | 30.37 | $30.42 | 180200 |
| 2022-09-09 | 30.33 | $30.23 | 200612 |
| 2022-09-08 | 30.34 | $29.99 | 264800 |
| 2022-09-07 | 30.43 | $30.18 | 238339 |
| 2022-09-06 | 30.46 | $30.50 | 266609 |
| 2022-09-02 | 30.40 | $29.90 | 139314 |
| 2022-09-01 | 30.51 | $30.06 | 227900 |
| 2022-08-31 | 30.59 | $30.08 | 275000 |
| 2022-08-30 | 30.67 | $30.45 | 309840 |
| 2022-08-29 | 30.64 | $30.50 | 204500 |
| 2022-08-26 | 30.58 | $30.32 | 290317 |
| 2022-08-25 | 30.55 | $30.50 | 169400 |
| 2022-08-24 | 30.45 | $30.24 | 196313 |
| 2022-08-23 | 30.40 | $30.00 | 420900 |
| 2022-08-22 | 30.40 | $29.90 | 143600 |
| 2022-08-19 | 30.42 | $29.82 | 186429 |
| 2022-08-18 | 30.46 | $29.95 | 86500 |
| 2022-08-17 | 30.46 | $30.12 | 144400 |
| 2022-08-16 | 30.38 | $30.33 | 123828 |
| 2022-08-15 | 30.21 | $30.37 | 123902 |
| 2022-08-12 | 29.97 | $30.30 | 148626 |
| 2022-08-11 | 29.69 | $29.74 | 118000 |
| 2022-08-10 | 29.52 | $29.45 | 217400 |
| 2022-08-09 | 29.38 | $29.36 | 305206 |
| 2022-08-08 | 29.23 | $29.01 | 129540 |
| 2022-08-05 | 29.15 | $28.61 | 150800 |
| 2022-08-04 | 29.17 | $28.60 | 230251 |
| 2022-08-03 | 29.18 | $28.96 | 160700 |
| 2022-08-02 | 29.07 | $29.28 | 218630 |
| 2022-08-01 | 28.82 | $29.45 | 203100 |
| 2022-07-29 | 28.45 | $29.34 | 288449 |
| 2022-07-28 | 28.02 | $28.75 | 228000 |
| 2022-07-27 | 27.68 | $27.71 | 129036 |
| 2022-07-26 | 27.58 | $27.72 | 208426 |
| 2022-07-25 | 27.46 | $27.73 | 277737 |
| 2022-07-22 | 27.31 | $27.47 | 141300 |
| 2022-07-21 | 27.19 | $27.28 | 98000 |
| 2022-07-20 | 27.11 | $27.27 | 160500 |
| 2022-07-19 | 27.02 | $27.18 | 166427 |
| 2022-07-18 | 26.92 | $26.95 | 132000 |
| 2022-07-15 | 26.88 | $27.09 | 152131 |
| 2022-07-14 | 26.78 | $26.53 | 81400 |
| 2022-07-13 | 26.84 | $26.51 | 100103 |
| 2022-07-12 | 26.92 | $26.73 | 149711 |
| 2022-07-11 | 26.93 | $26.87 | 140711 |
| 2022-07-08 | 26.91 | $26.88 | 164600 |
| 2022-07-07 | 26.88 | $26.94 | 127300 |
| 2022-07-06 | 26.82 | $27.15 | 148320 |
| 2022-07-05 | 26.68 | $27.15 | 197312 |
| 2022-07-01 | 26.50 | $27.14 | 145800 |
| 2022-06-30 | 26.29 | $26.50 | 187236 |
| 2022-06-29 | 26.25 | $26.59 | 107500 |
| 2022-06-28 | 26.16 | $26.72 | 101400 |
| 2022-06-27 | 26.02 | $26.77 | 111204 |
| 2022-06-24 | 25.83 | $26.46 | 325100 |
| 2022-06-23 | 25.71 | $26.34 | 233000 |
| 2022-06-22 | 25.61 | $25.80 | 237900 |
| 2022-06-21 | 25.67 | $25.83 | 230340 |
| 2022-06-17 | 25.74 | $25.48 | 539600 |
| 2022-06-16 | 25.94 | $25.09 | 280000 |
| 2022-06-15 | 26.32 | $25.75 | 187800 |
| 2022-06-14 | 26.58 | $25.15 | 202505 |
| 2022-06-13 | 27.08 | $25.53 | 233600 |
| 2022-06-10 | 27.58 | $27.07 | 132800 |
| 2022-06-09 | 27.70 | $27.08 | 132727 |
| 2022-06-08 | 27.83 | $27.70 | 272010 |
| 2022-06-07 | 27.80 | $27.80 | 116916 |
| 2022-06-06 | 27.72 | $27.44 | 140600 |
| 2022-06-03 | 27.73 | $27.33 | 95900 |
| 2022-06-02 | 27.78 | $27.74 | 167000 |
| 2022-06-01 | 27.70 | $27.84 | 214012 |
| 2022-05-31 | 27.57 | $27.94 | 242800 |
| 2022-05-27 | 27.37 | $27.94 | 113400 |
| 2022-05-26 | 27.13 | $27.51 | 287929 |
| 2022-05-25 | 26.97 | $27.93 | 216200 |
| 2022-05-24 | 26.65 | $27.52 | 221600 |
| 2022-05-23 | 26.38 | $26.86 | 154903 |
| 2022-05-20 | 26.27 | $26.57 | 190600 |
| 2022-05-19 | 26.24 | $26.38 | 162400 |
| 2022-05-18 | 26.26 | $27.02 | 273400 |
| 2022-05-17 | 26.09 | $27.59 | 170946 |
| 2022-05-16 | 25.72 | $26.83 | 213600 |
| 2022-05-13 | 25.51 | $26.47 | 351500 |
| 2022-05-12 | 25.38 | $25.99 | 335930 |
| 2022-05-11 | 25.40 | $25.10 | 210228 |
| 2022-05-10 | 25.71 | $24.91 | 305600 |
| 2022-05-09 | 26.16 | $25.67 | 210400 |
| 2022-05-06 | 26.49 | $26.28 | 343011 |
| 2022-05-05 | 26.71 | $26.44 | 263014 |
| 2022-05-04 | 26.93 | $27.04 | 178900 |
| 2022-05-03 | 27.02 | $26.67 | 196507 |
| 2022-05-02 | 27.26 | $26.16 | 230928 |
| 2022-04-29 | 27.71 | $26.91 | 271800 |
| 2022-04-28 | 28.03 | $28.00 | 198700 |
| 2022-04-27 | 28.08 | $27.16 | 355600 |
| 2022-04-26 | 28.41 | $27.69 | 254902 |
| 2022-04-25 | 28.64 | $28.19 | 258400 |
| 2022-04-22 | 28.77 | $28.37 | 269922 |
| 2022-04-21 | 28.86 | $28.75 | 251000 |
| 2022-04-20 | 28.85 | $29.00 | 401341 |
| 2022-04-19 | 28.75 | $28.67 | 232831 |
| 2022-04-18 | 28.74 | $28.47 | 167425 |
| 2022-04-14 | 28.78 | $28.58 | 146200 |
| 2022-04-13 | 28.79 | $28.62 | 145500 |
| 2022-04-12 | 28.78 | $28.48 | 312802 |
| 2022-04-11 | 28.82 | $28.33 | 303100 |
| 2022-04-08 | 28.91 | $28.45 | 247000 |
| 2022-04-07 | 28.97 | $28.56 | 278900 |
| 2022-04-06 | 29.01 | $28.92 | 285400 |
| 2022-04-05 | 28.94 | $28.73 | 260100 |
| 2022-04-04 | 28.90 | $28.94 | 276500 |
| 2022-04-01 | 28.79 | $29.23 | 298300 |
| 2022-03-31 | 28.55 | $28.62 | 358931 |
| 2022-03-30 | 28.45 | $28.59 | 131416 |
| 2022-03-29 | 28.33 | $28.95 | 298400 |
| 2022-03-28 | 28.07 | $28.15 | 282700 |
| 2022-03-25 | 28.01 | $28.03 | 111800 |
| 2022-03-24 | 27.97 | $27.74 | 139709 |
| 2022-03-23 | 28.01 | $27.49 | 253611 |
| 2022-03-22 | 28.14 | $28.43 | 219705 |
| 2022-03-21 | 27.99 | $27.93 | 213805 |
| 2022-03-18 | 27.98 | $28.34 | 645100 |
| 2022-03-17 | 27.83 | $28.13 | 173500 |
| 2022-03-16 | 27.71 | $27.82 | 316500 |
| 2022-03-15 | 27.68 | $27.94 | 157000 |
| 2022-03-14 | 27.59 | $27.72 | 191601 |
| 2022-03-11 | 27.56 | $27.97 | 150700 |
| 2022-03-10 | 27.45 | $28.00 | 219200 |
| 2022-03-09 | 27.32 | $27.55 | 413200 |
| 2022-03-08 | 27.30 | $27.20 | 438200 |
| 2022-03-07 | 27.39 | $27.13 | 232647 |
| 2022-03-04 | 27.53 | $27.85 | 618734 |
| 2022-03-03 | 27.49 | $28.14 | 221000 |
| 2022-03-02 | 27.34 | $27.72 | 307520 |
| 2022-03-01 | 27.31 | $27.38 | 298619 |
| 2022-02-28 | 27.39 | $27.55 | 658210 |
| 2022-02-25 | 27.44 | $27.87 | 271403 |
| 2022-02-24 | 27.41 | $27.61 | 421826 |
| 2022-02-23 | 27.47 | $27.35 | 419041 |
| 2022-02-22 | 27.63 | $27.78 | 161919 |
| 2022-02-18 | 27.70 | $28.00 | 265900 |
| 2022-02-17 | 27.73 | $28.15 | 260228 |
| 2022-02-16 | 27.74 | $28.00 | 268000 |
| 2022-02-15 | 27.80 | $28.02 | 389414 |
| 2022-02-14 | 27.88 | $27.95 | 349300 |
| 2022-02-11 | 28.01 | $28.21 | 348400 |
| 2022-02-10 | 28.10 | $27.93 | 529415 |
| 2022-02-09 | 28.31 | $28.68 | 473940 |
| 2022-02-08 | 28.35 | $28.58 | 452106 |
| 2022-02-07 | 28.43 | $28.24 | 189134 |
| 2022-02-04 | 28.66 | $28.47 | 425449 |
| 2022-02-03 | 28.87 | $28.88 | 464400 |
| 2022-02-02 | 29.01 | $29.72 | 300800 |
| 2022-02-01 | 28.93 | $29.30 | 226213 |
| 2022-01-31 | 28.97 | $29.67 | 351004 |
| 2022-01-28 | 28.92 | $29.34 | 317600 |
| 2022-01-27 | 28.97 | $28.70 | 164800 |
| 2022-01-26 | 29.26 | $28.89 | 377400 |
| 2022-01-25 | 29.56 | $29.29 | 235003 |
| 2022-01-24 | 29.81 | $29.14 | 312200 |
| 2022-01-21 | 30.17 | $29.01 | 279613 |
| 2022-01-20 | 30.66 | $29.36 | 248626 |
| 2022-01-19 | 31.15 | $30.35 | 192600 |
| 2022-01-18 | 31.44 | $31.30 | 274402 |
| 2022-01-14 | 31.50 | $31.58 | 232734 |
| 2022-01-13 | 31.47 | $31.56 | 151100 |
| 2022-01-12 | 31.45 | $31.26 | 284720 |
| 2022-01-11 | 31.52 | $31.38 | 269000 |
| 2022-01-10 | 31.57 | $31.51 | 229118 |
| 2022-01-07 | 31.58 | $31.40 | 131538 |
| 2022-01-06 | 31.63 | $31.38 | 162100 |
| 2022-01-05 | 31.70 | $31.37 | 215700 |
| 2022-01-04 | 31.79 | $31.83 | 162500 |
| 2022-01-03 | 31.75 | $31.91 | 232800 |
| 2021-12-31 | 31.68 | $32.09 | 220800 |
| 2021-12-30 | 31.53 | $32.15 | 500140 |
| 2021-12-29 | 31.33 | $31.72 | 164700 |
| 2021-12-28 | 31.22 | $31.52 | 272200 |
| 2021-12-27 | 31.16 | $31.33 | 228700 |
| 2021-12-23 | 31.14 | $31.15 | 129708 |
| 2021-12-22 | 31.18 | $31.18 | 245740 |
| 2021-12-21 | 31.22 | $31.52 | 205700 |
| 2021-12-20 | 31.17 | $30.94 | 224239 |
| 2021-12-17 | 31.29 | $31.03 | 1.0M |
| 2021-12-16 | 31.42 | $31.51 | 321800 |
| 2021-12-15 | 31.42 | $31.33 | 566600 |
| 2021-12-14 | 31.48 | $31.43 | 449527 |
| 2021-12-13 | 31.52 | $31.82 | 234700 |
| 2021-12-10 | 31.45 | $31.64 | 129700 |
| 2021-12-09 | 31.43 | $31.69 | 120229 |
| 2021-12-08 | 31.38 | $32.20 | 172602 |
| 2021-12-07 | 31.17 | $31.91 | 169100 |
| 2021-12-06 | 31.01 | $31.94 | 259400 |
| 2021-12-03 | 30.81 | $31.12 | 588800 |
| 2021-12-02 | 30.84 | $31.06 | 221600 |
| 2021-12-01 | 30.89 | $30.16 | 222609 |
| 2021-11-30 | 31.25 | $30.53 | 226448 |
| 2021-11-29 | 31.58 | $30.88 | 235402 |
| 2021-11-26 | 31.87 | $31.23 | 153400 |
| 2021-11-24 | 32.11 | $32.38 | 256811 |
| 2021-11-23 | 32.05 | $32.12 | 179400 |
| 2021-11-22 | 32.05 | $31.95 | 200317 |
| 2021-11-19 | 32.11 | $31.63 | 297400 |
| 2021-11-18 | 32.28 | $31.67 | 142483 |
| 2021-11-17 | 32.47 | $31.84 | 163400 |
| 2021-11-16 | 32.65 | $31.92 | 218300 |
| 2021-11-15 | 32.84 | $32.19 | 150700 |
| 2021-11-12 | 32.98 | $32.29 | 92600 |
| 2021-11-11 | 33.11 | $32.68 | 498200 |
| 2021-11-10 | 33.13 | $32.63 | 128200 |
| 2021-11-09 | 33.17 | $32.73 | 135100 |
| 2021-11-08 | 33.17 | $32.83 | 231900 |
| 2021-11-05 | 33.13 | $33.02 | 159600 |
| 2021-11-04 | 33.01 | $32.67 | 118507 |
| 2021-11-03 | 32.97 | $32.73 | 143500 |
| 2021-11-02 | 32.88 | $32.72 | 79112 |
| 2021-11-01 | 32.76 | $32.84 | 168804 |
| 2021-10-29 | 32.57 | $32.12 | 209215 |
| 2021-10-28 | 32.56 | $32.92 | 178406 |
| 2021-10-27 | 32.28 | $32.05 | 131900 |
| 2021-10-26 | 32.20 | $32.03 | 113900 |
| 2021-10-25 | 32.10 | $32.08 | 124200 |
| 2021-10-22 | 31.95 | $31.88 | 80700 |
| 2021-10-21 | 31.83 | $32.10 | 150342 |
| 2021-10-20 | 31.59 | $32.01 | 121917 |
| 2021-10-19 | 31.33 | $31.28 | 81009 |
| 2021-10-18 | 31.23 | $31.28 | 219044 |
| 2021-10-15 | 31.11 | $31.68 | 171827 |
| 2021-10-14 | 30.83 | $31.52 | 100800 |
| 2021-10-13 | 30.53 | $31.08 | 97700 |
| 2021-10-12 | 30.30 | $30.74 | 74711 |
| 2021-10-11 | 30.13 | $30.47 | 64738 |
| 2021-10-08 | 30.01 | $30.33 | 83328 |
| 2021-10-07 | 29.92 | $30.56 | 133800 |
| 2021-10-06 | 29.72 | $30.49 | 178312 |
| 2021-10-05 | 29.52 | $29.79 | 190312 |
| 2021-10-04 | 29.49 | $30.15 | 155100 |
| 2021-10-01 | 29.36 | $29.98 | 215700 |
| 2021-09-30 | 29.25 | $29.31 | 164323 |
| 2021-09-29 | 29.34 | $29.77 | 142206 |
| 2021-09-28 | 29.32 | $29.49 | 163449 |
| 2021-09-27 | 29.39 | $29.37 | 232541 |
| 2021-09-24 | 29.52 | $29.23 | 183933 |
| 2021-09-23 | 29.73 | $29.52 | 153316 |
| 2021-09-22 | 29.91 | $29.77 | 171239 |
| 2021-09-21 | 30.05 | $30.04 | 164000 |
| 2021-09-20 | 30.15 | $30.16 | 189227 |
| 2021-09-17 | 30.23 | $30.03 | 526145 |
| 2021-09-16 | 30.39 | $30.12 | 92916 |
| 2021-09-15 | 30.55 | $30.14 | 124300 |
| 2021-09-14 | 30.75 | $30.20 | 148236 |
| 2021-09-13 | 30.98 | $30.44 | 128144 |
| 2021-09-10 | 31.18 | $30.28 | 102900 |
| 2021-09-09 | 31.48 | $30.94 | 116410 |
| 2021-09-08 | 31.64 | $31.66 | 104731 |
| 2021-09-07 | 31.61 | $31.69 | 154821 |
| 2021-09-03 | 31.56 | $31.77 | 114300 |
| 2021-09-02 | 31.47 | $31.80 | 113400 |
| 2021-09-01 | 31.35 | $31.62 | 223500 |
| 2021-08-31 | 31.26 | $31.63 | 329500 |
| 2021-08-30 | 31.15 | $31.58 | 136811 |
| 2021-08-27 | 31.04 | $31.36 | 148601 |
| 2021-08-26 | 30.98 | $30.78 | 76100 |
| 2021-08-25 | 31.09 | $30.98 | 90103 |
| 2021-08-24 | 31.16 | $31.05 | 83712 |
| 2021-08-23 | 31.23 | $31.05 | 99600 |
| 2021-08-20 | 31.32 | $31.15 | 140701 |
| 2021-08-19 | 31.40 | $30.98 | 112118 |
| 2021-08-18 | 31.55 | $31.31 | 110018 |
| 2021-08-17 | 31.63 | $31.58 | 133200 |
| 2021-08-16 | 31.65 | $31.62 | 88300 |
| 2021-08-13 | 31.66 | $31.80 | 87200 |
| 2021-08-12 | 31.61 | $31.60 | 99345 |
| 2021-08-11 | 31.62 | $31.70 | 91800 |
| 2021-08-10 | 31.60 | $31.59 | 95620 |
| 2021-08-09 | 31.62 | $31.73 | 91944 |
| 2021-08-06 | 31.60 | $31.85 | 217405 |
| 2021-08-05 | 31.53 | $31.75 | 124024 |
| 2021-08-04 | 31.49 | $30.97 | 105844 |
| 2021-08-03 | 31.68 | $31.33 | 166038 |
| 2021-08-02 | 31.81 | $31.46 | 134422 |
| 2021-07-30 | 31.93 | $31.59 | 234400 |
| 2021-07-29 | 32.03 | $32.02 | 144800 |
| 2021-07-28 | 32.02 | $32.02 | 107500 |
| 2021-07-27 | 32.00 | $32.20 | 92300 |
| 2021-07-26 | 31.93 | $32.25 | 76400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.35
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.25
Average
50.06
Maximum
77.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 52.35 | $34.56 | 748859 |
| 2026-07-22 | 62.14 | $35.81 | 809948 |
| 2026-07-21 | 70.11 | $36.61 | 639251 |
| 2026-07-20 | 67.64 | $36.11 | 448532 |
| 2026-07-17 | 69.16 | $36.25 | 382300 |
| 2026-07-16 | 67.84 | $35.98 | 494951 |
| 2026-07-15 | 57.87 | $34.41 | 336200 |
| 2026-07-14 | 58.31 | $34.45 | 302901 |
| 2026-07-13 | 58.41 | $34.46 | 374600 |
| 2026-07-10 | 57.77 | $34.37 | 234605 |
| 2026-07-09 | 57.06 | $34.27 | 321400 |
| 2026-07-08 | 58.26 | $34.40 | 606500 |
| 2026-07-07 | 60.02 | $34.59 | 307418 |
| 2026-07-06 | 56.11 | $34.00 | 303200 |
| 2026-07-02 | 59.29 | $34.34 | 384124 |
| 2026-07-01 | 53.89 | $33.60 | 391400 |
| 2026-06-30 | 51.92 | $33.36 | 507921 |
| 2026-06-29 | 54.50 | $33.64 | 719729 |
| 2026-06-26 | 58.01 | $34.00 | 2.2M |
| 2026-06-25 | 57.28 | $33.90 | 684035 |
| 2026-06-24 | 57.00 | $33.86 | 526671 |
| 2026-06-23 | 55.89 | $33.70 | 462054 |
| 2026-06-22 | 49.11 | $32.83 | 535402 |
| 2026-06-18 | 47.79 | $32.68 | 758200 |
| 2026-06-17 | 46.92 | $32.58 | 534736 |
| 2026-06-16 | 52.86 | $33.29 | 913533 |
| 2026-06-15 | 51.03 | $33.07 | 649200 |
| 2026-06-12 | 53.91 | $33.39 | 402700 |
| 2026-06-11 | 52.40 | $33.20 | 374300 |
| 2026-06-10 | 55.89 | $33.58 | 394504 |
| 2026-06-09 | 52.82 | $33.19 | 374144 |
| 2026-06-08 | 49.40 | $32.79 | 308900 |
| 2026-06-05 | 51.07 | $32.98 | 340977 |
| 2026-06-04 | 43.85 | $32.22 | 463208 |
| 2026-06-03 | 42.68 | $32.11 | 368800 |
| 2026-06-02 | 46.79 | $32.60 | 473128 |
| 2026-06-01 | 42.50 | $32.20 | 414720 |
| 2026-05-29 | 45.37 | $32.53 | 509620 |
| 2026-05-28 | 47.97 | $32.81 | 363048 |
| 2026-05-27 | 51.06 | $33.12 | 353035 |
| 2026-05-26 | 54.26 | $33.42 | 280544 |
| 2026-05-22 | 52.47 | $33.23 | 347800 |
| 2026-05-21 | 54.61 | $33.43 | 440324 |
| 2026-05-20 | 56.48 | $33.60 | 723300 |
| 2026-05-19 | 46.96 | $32.66 | 286353 |
| 2026-05-18 | 50.06 | $32.94 | 264200 |
| 2026-05-15 | 46.85 | $32.67 | 350800 |
| 2026-05-14 | 46.96 | $32.68 | 333705 |
| 2026-05-13 | 44.82 | $32.50 | 313000 |
| 2026-05-12 | 49.92 | $32.98 | 502900 |
| 2026-05-11 | 50.14 | $33.00 | 457800 |
| 2026-05-08 | 50.36 | $33.02 | 250465 |
| 2026-05-07 | 50.26 | $33.01 | 459000 |
| 2026-05-06 | 50.95 | $33.08 | 404500 |
| 2026-05-05 | 49.92 | $32.97 | 454215 |
| 2026-05-04 | 50.10 | $32.99 | 441424 |
| 2026-05-01 | 51.17 | $33.11 | 412992 |
| 2026-04-30 | 51.25 | $33.12 | 419158 |
| 2026-04-29 | 48.61 | $32.80 | 411400 |
| 2026-04-28 | 51.43 | $33.14 | 419200 |
| 2026-04-27 | 52.79 | $33.30 | 508800 |
| 2026-04-24 | 54.07 | $33.45 | 436720 |
| 2026-04-23 | 56.77 | $33.76 | 472206 |
| 2026-04-22 | 52.80 | $33.21 | 577400 |
| 2026-04-21 | 60.80 | $34.04 | 284535 |
| 2026-04-20 | 61.77 | $34.13 | 402600 |
| 2026-04-17 | 67.17 | $34.61 | 447608 |
| 2026-04-16 | 63.64 | $34.05 | 338800 |
| 2026-04-15 | 63.38 | $34.01 | 410900 |
| 2026-04-14 | 61.29 | $33.70 | 271852 |
| 2026-04-13 | 60.10 | $33.53 | 401300 |
| 2026-04-10 | 63.70 | $33.86 | 272250 |
| 2026-04-09 | 63.92 | $33.88 | 337519 |
| 2026-04-08 | 59.00 | $33.15 | 630842 |
| 2026-04-07 | 57.80 | $32.99 | 470336 |
| 2026-04-06 | 54.49 | $32.57 | 486520 |
| 2026-04-02 | 53.83 | $32.49 | 318826 |
| 2026-04-01 | 50.43 | $32.09 | 471739 |
| 2026-03-31 | 47.79 | $31.80 | 482207 |
| 2026-03-30 | 48.04 | $31.83 | 450748 |
| 2026-03-27 | 47.33 | $31.75 | 304800 |
| 2026-03-26 | 48.58 | $31.91 | 341636 |
| 2026-03-25 | 50.73 | $32.18 | 414133 |
| 2026-03-24 | 51.78 | $32.31 | 499100 |
| 2026-03-23 | 50.81 | $32.18 | 489800 |
| 2026-03-20 | 50.08 | $32.08 | 1.2M |
| 2026-03-19 | 59.77 | $33.23 | 451000 |
| 2026-03-18 | 61.64 | $33.42 | 497800 |
| 2026-03-17 | 65.75 | $33.82 | 514500 |
| 2026-03-16 | 65.09 | $33.70 | 424483 |
| 2026-03-13 | 62.06 | $33.18 | 282300 |
| 2026-03-12 | 61.14 | $33.03 | 555300 |
| 2026-03-11 | 62.58 | $33.18 | 452200 |
| 2026-03-10 | 63.25 | $33.25 | 361000 |
| 2026-03-09 | 64.27 | $33.36 | 751817 |
| 2026-03-06 | 62.55 | $33.03 | 517800 |
| 2026-03-05 | 63.16 | $33.10 | 585800 |
| 2026-03-04 | 66.24 | $33.45 | 494053 |
| 2026-03-03 | 65.13 | $33.21 | 776700 |
| 2026-03-02 | 64.77 | $33.13 | 599199 |
| 2026-02-27 | 63.35 | $32.82 | 628600 |
| 2026-02-26 | 63.26 | $32.80 | 434114 |
| 2026-02-25 | 63.04 | $32.75 | 470328 |
| 2026-02-24 | 62.45 | $32.61 | 877066 |
| 2026-02-23 | 61.24 | $32.32 | 788903 |
| 2026-02-20 | 58.97 | $31.80 | 1.1M |
| 2026-02-19 | 58.97 | $31.80 | 1.2M |
| 2026-02-18 | 57.28 | $31.41 | 3.8M |
| 2026-02-17 | 75.64 | $33.83 | 703826 |
| 2026-02-13 | 73.68 | $33.24 | 414705 |
| 2026-02-12 | 72.91 | $33.02 | 539000 |
| 2026-02-11 | 64.08 | $31.07 | 435700 |
| 2026-02-10 | 65.64 | $31.22 | 199246 |
| 2026-02-09 | 63.01 | $30.76 | 291102 |
| 2026-02-06 | 63.51 | $30.81 | 356000 |
| 2026-02-05 | 67.72 | $31.22 | 387258 |
| 2026-02-04 | 64.26 | $30.59 | 268022 |
| 2026-02-03 | 59.26 | $29.83 | 360043 |
| 2026-02-02 | 57.94 | $29.65 | 409943 |
| 2026-01-30 | 60.11 | $29.86 | 675300 |
| 2026-01-29 | 55.60 | $29.26 | 282838 |
| 2026-01-28 | 51.63 | $28.80 | 391407 |
| 2026-01-27 | 58.68 | $29.45 | 365019 |
| 2026-01-26 | 56.96 | $29.25 | 384300 |
| 2026-01-23 | 55.92 | $29.13 | 380700 |
| 2026-01-22 | 56.57 | $29.19 | 320900 |
| 2026-01-21 | 61.21 | $29.60 | 472300 |
| 2026-01-20 | 64.00 | $29.83 | 323106 |
| 2026-01-16 | 66.64 | $30.04 | 497520 |
| 2026-01-15 | 68.04 | $30.15 | 439500 |
| 2026-01-14 | 64.36 | $29.58 | 669632 |
| 2026-01-13 | 62.87 | $29.37 | 587400 |
| 2026-01-12 | 57.64 | $28.72 | 493300 |
| 2026-01-09 | 53.32 | $28.27 | 350283 |
| 2026-01-08 | 53.32 | $28.27 | 490342 |
| 2026-01-07 | 55.84 | $28.49 | 606500 |
| 2026-01-06 | 49.70 | $27.89 | 577600 |
| 2026-01-05 | 49.25 | $27.85 | 673900 |
| 2026-01-02 | 45.94 | $27.56 | 412800 |
| 2025-12-31 | 43.66 | $27.37 | 285600 |
| 2025-12-30 | 43.18 | $27.33 | 394900 |
| 2025-12-29 | 43.18 | $27.33 | 444800 |
| 2025-12-26 | 45.36 | $27.58 | 311203 |
| 2025-12-24 | 51.15 | $28.17 | 228000 |
| 2025-12-23 | 46.77 | $27.77 | 466640 |
| 2025-12-22 | 51.37 | $28.19 | 485500 |
| 2025-12-19 | 49.34 | $28.01 | 816800 |
| 2025-12-18 | 54.23 | $28.42 | 318642 |
| 2025-12-17 | 56.57 | $28.60 | 449600 |
| 2025-12-16 | 54.82 | $28.43 | 430800 |
| 2025-12-15 | 58.36 | $28.70 | 406205 |
| 2025-12-12 | 56.69 | $28.53 | 559538 |
| 2025-12-11 | 55.90 | $28.45 | 392793 |
| 2025-12-10 | 56.02 | $28.46 | 504400 |
| 2025-12-09 | 53.72 | $28.22 | 336700 |
| 2025-12-08 | 50.55 | $27.91 | 661000 |
| 2025-12-05 | 50.76 | $27.93 | 267215 |
| 2025-12-04 | 49.02 | $27.76 | 253921 |
| 2025-12-03 | 55.47 | $28.35 | 268625 |
| 2025-12-02 | 55.00 | $28.30 | 296500 |
| 2025-12-01 | 55.91 | $28.38 | 417939 |
| 2025-11-28 | 56.91 | $28.47 | 125900 |
| 2025-11-26 | 55.99 | $28.36 | 445700 |
| 2025-11-25 | 58.47 | $28.59 | 312711 |
| 2025-11-24 | 57.06 | $28.41 | 337900 |
| 2025-11-21 | 58.53 | $28.55 | 377400 |
| 2025-11-20 | 54.81 | $28.08 | 283900 |
| 2025-11-19 | 57.63 | $28.35 | 467959 |
| 2025-11-18 | 61.65 | $28.71 | 419450 |
| 2025-11-17 | 58.44 | $28.29 | 467315 |
| 2025-11-14 | 56.03 | $28.00 | 419323 |
| 2025-11-13 | 54.82 | $27.86 | 454216 |
| 2025-11-12 | 50.50 | $27.39 | 448613 |
| 2025-11-11 | 51.80 | $27.52 | 316400 |
| 2025-11-10 | 49.02 | $27.23 | 349725 |
| 2025-11-07 | 49.77 | $27.31 | 260221 |
| 2025-11-06 | 45.81 | $26.91 | 460119 |
| 2025-11-05 | 49.72 | $27.33 | 324800 |
| 2025-11-04 | 47.80 | $27.14 | 406601 |
| 2025-11-03 | 49.80 | $27.35 | 322500 |
| 2025-10-31 | 50.56 | $27.43 | 248412 |
| 2025-10-30 | 51.78 | $27.56 | 304700 |
| 2025-10-29 | 53.88 | $27.78 | 302040 |
| 2025-10-28 | 57.07 | $28.10 | 291028 |
| 2025-10-27 | 61.62 | $28.52 | 379200 |
| 2025-10-24 | 56.70 | $27.89 | 329440 |
| 2025-10-23 | 60.69 | $28.23 | 592503 |
| 2025-10-22 | 54.41 | $27.53 | 424711 |
| 2025-10-21 | 54.31 | $27.52 | 353222 |
| 2025-10-20 | 53.65 | $27.45 | 224700 |
| 2025-10-17 | 50.91 | $27.17 | 318202 |
| 2025-10-16 | 47.56 | $26.85 | 467044 |
| 2025-10-15 | 40.29 | $26.25 | 381309 |
| 2025-10-14 | 35.01 | $25.88 | 257200 |
| 2025-10-13 | 30.77 | $25.61 | 256231 |
| 2025-10-10 | 32.09 | $25.79 | 419639 |
| 2025-10-09 | 32.09 | $25.79 | 289600 |
| 2025-10-08 | 33.85 | $26.03 | 307400 |
| 2025-10-07 | 35.71 | $26.27 | 261425 |
| 2025-10-06 | 35.86 | $26.29 | 320701 |
| 2025-10-03 | 39.28 | $26.71 | 346800 |
| 2025-10-02 | 40.32 | $26.83 | 298603 |
| 2025-10-01 | 42.09 | $27.03 | 344500 |
| 2025-09-30 | 39.57 | $26.83 | 297371 |
| 2025-09-29 | 34.42 | $26.45 | 348200 |
| 2025-09-26 | 36.36 | $26.70 | 267027 |
| 2025-09-25 | 33.37 | $26.49 | 332243 |
| 2025-09-24 | 37.61 | $27.02 | 334700 |
| 2025-09-23 | 40.17 | $27.30 | 263245 |
| 2025-09-22 | 38.46 | $27.18 | 330400 |
| 2025-09-19 | 40.38 | $27.39 | 630700 |
| 2025-09-18 | 44.26 | $27.78 | 367403 |
| 2025-09-17 | 44.37 | $27.79 | 304100 |
| 2025-09-16 | 43.99 | $27.76 | 227649 |
| 2025-09-15 | 47.77 | $28.13 | 290722 |
| 2025-09-12 | 48.95 | $28.24 | 248100 |
| 2025-09-11 | 51.73 | $28.49 | 272509 |
| 2025-09-10 | 48.63 | $28.21 | 337220 |
| 2025-09-09 | 53.52 | $28.63 | 246400 |
| 2025-09-08 | 54.01 | $28.67 | 298100 |
| 2025-09-05 | 56.48 | $28.87 | 268600 |
| 2025-09-04 | 54.09 | $28.63 | 264129 |
| 2025-09-03 | 50.55 | $28.30 | 206440 |
| 2025-09-02 | 49.88 | $28.24 | 427200 |
| 2025-08-29 | 53.92 | $28.59 | 274210 |
| 2025-08-28 | 52.13 | $28.42 | 205040 |
| 2025-08-27 | 53.40 | $28.53 | 359100 |
| 2025-08-26 | 52.09 | $28.40 | 278630 |
| 2025-08-25 | 53.86 | $28.56 | 246700 |
| 2025-08-22 | 57.10 | $28.84 | 331004 |
| 2025-08-21 | 56.30 | $28.75 | 368326 |
| 2025-08-20 | 56.21 | $28.74 | 318900 |
| 2025-08-19 | 54.41 | $28.53 | 330000 |
| 2025-08-18 | 47.93 | $27.86 | 248000 |
| 2025-08-15 | 51.35 | $28.19 | 352400 |
| 2025-08-14 | 50.33 | $28.09 | 331100 |
| 2025-08-13 | 51.88 | $28.24 | 336445 |
| 2025-08-12 | 50.82 | $28.13 | 304614 |
| 2025-08-11 | 50.45 | $28.09 | 372100 |
| 2025-08-08 | 54.49 | $28.50 | 377000 |
| 2025-08-07 | 53.81 | $28.42 | 419200 |
| 2025-08-06 | 52.00 | $28.21 | 289300 |
| 2025-08-05 | 54.41 | $28.46 | 251900 |
| 2025-08-04 | 55.18 | $28.54 | 302280 |
| 2025-08-01 | 51.04 | $28.04 | 359200 |
| 2025-07-31 | 48.79 | $27.79 | 484061 |
| 2025-07-30 | 50.10 | $27.94 | 434225 |
| 2025-07-29 | 54.36 | $28.40 | 509800 |
| 2025-07-28 | 46.46 | $27.56 | 490300 |
| 2025-07-25 | 48.45 | $27.77 | 433300 |
| 2025-07-24 | 45.71 | $27.51 | 699700 |
| 2025-07-23 | 42.47 | $27.22 | 482132 |
| 2025-07-22 | 42.98 | $27.28 | 319205 |
| 2025-07-21 | 39.21 | $26.95 | 263417 |
| 2025-07-18 | 37.30 | $26.79 | 491906 |
| 2025-07-17 | 39.51 | $27.09 | 365404 |
| 2025-07-16 | 40.50 | $27.22 | 418200 |
| 2025-07-15 | 38.01 | $27.00 | 443200 |
| 2025-07-14 | 45.59 | $27.92 | 348618 |
| 2025-07-11 | 39.06 | $27.40 | 301151 |
| 2025-07-10 | 36.85 | $27.24 | 393006 |
| 2025-07-09 | 37.09 | $27.27 | 508800 |
| 2025-07-08 | 37.87 | $27.37 | 683800 |
| 2025-07-07 | 39.62 | $27.59 | 489800 |
| 2025-07-03 | 42.67 | $27.95 | 169200 |
| 2025-07-02 | 42.67 | $27.95 | 373209 |
| 2025-07-01 | 43.17 | $28.01 | 351858 |
| 2025-06-30 | 38.98 | $27.64 | 560000 |
| 2025-06-27 | 38.86 | $27.63 | 715100 |
| 2025-06-26 | 41.48 | $27.98 | 398000 |
| 2025-06-25 | 43.72 | $28.26 | 353844 |
| 2025-06-24 | 49.11 | $28.86 | 429427 |
| 2025-06-23 | 53.39 | $29.27 | 361800 |
| 2025-06-20 | 46.85 | $28.66 | 628700 |
| 2025-06-18 | 48.99 | $28.86 | 340800 |
| 2025-06-17 | 48.43 | $28.81 | 367547 |
| 2025-06-16 | 46.42 | $28.63 | 351100 |
| 2025-06-13 | 49.91 | $28.97 | 271500 |
| 2025-06-12 | 54.37 | $29.36 | 313900 |
| 2025-06-11 | 53.97 | $29.32 | 258011 |
| 2025-06-10 | 55.72 | $29.47 | 281631 |
| 2025-06-09 | 56.06 | $29.50 | 266630 |
| 2025-06-06 | 51.72 | $29.04 | 138800 |
| 2025-06-05 | 49.55 | $28.83 | 313700 |
| 2025-06-04 | 48.83 | $28.76 | 232623 |
| 2025-06-03 | 50.71 | $28.95 | 352700 |
| 2025-06-02 | 52.01 | $29.08 | 392800 |
| 2025-05-30 | 53.83 | $29.26 | 275810 |
| 2025-05-29 | 52.88 | $29.15 | 163554 |
| 2025-05-28 | 51.57 | $29.00 | 291700 |
| 2025-05-27 | 52.87 | $29.14 | 306523 |
| 2025-05-23 | 47.71 | $28.56 | 279800 |
| 2025-05-22 | 45.76 | $28.36 | 298600 |
| 2025-05-21 | 47.18 | $28.53 | 331400 |
| 2025-05-20 | 51.55 | $29.02 | 471600 |
| 2025-05-19 | 52.98 | $29.17 | 262300 |
| 2025-05-16 | 51.71 | $29.02 | 473380 |
| 2025-05-15 | 47.09 | $28.51 | 287200 |
| 2025-05-14 | 40.87 | $27.92 | 250505 |
| 2025-05-13 | 42.90 | $28.17 | 301400 |
| 2025-05-12 | 46.03 | $28.53 | 363400 |
| 2025-05-09 | 46.65 | $28.60 | 275717 |
| 2025-05-08 | 43.52 | $28.30 | 321928 |
| 2025-05-07 | 43.09 | $28.26 | 463307 |
| 2025-05-06 | 42.37 | $28.19 | 246346 |
| 2025-05-05 | 41.26 | $28.08 | 464258 |
| 2025-05-02 | 41.33 | $28.09 | 267146 |
| 2025-05-01 | 41.73 | $28.15 | 502833 |
| 2025-04-30 | 40.28 | $27.99 | 356739 |
| 2025-04-29 | 39.57 | $27.91 | 300300 |
| 2025-04-28 | 38.87 | $27.83 | 345900 |
| 2025-04-25 | 34.88 | $27.38 | 401000 |
| 2025-04-24 | 35.82 | $27.57 | 805000 |
| 2025-04-23 | 41.01 | $28.51 | 372600 |
| 2025-04-22 | 42.63 | $28.77 | 343435 |
| 2025-04-21 | 40.12 | $28.48 | 708500 |
| 2025-04-17 | 43.08 | $28.96 | 415600 |
| 2025-04-16 | 42.66 | $28.91 | 302300 |
| 2025-04-15 | 40.58 | $28.66 | 511400 |
| 2025-04-14 | 39.75 | $28.56 | 283100 |
| 2025-04-11 | 35.65 | $28.08 | 307205 |
| 2025-04-10 | 31.99 | $27.68 | 438117 |
| 2025-04-09 | 34.46 | $28.21 | 880042 |
| 2025-04-08 | 27.65 | $27.53 | 521956 |
| 2025-04-07 | 32.85 | $28.62 | 752318 |
| 2025-04-04 | 40.55 | $29.78 | 555900 |
| 2025-04-03 | 45.44 | $30.34 | 586913 |
| 2025-04-02 | 47.58 | $30.56 | 455302 |
| 2025-04-01 | 51.45 | $30.93 | 294505 |
| 2025-03-31 | 54.28 | $31.18 | 659820 |
| 2025-03-28 | 48.45 | $30.64 | 448700 |
| 2025-03-27 | 47.63 | $30.57 | 339328 |
| 2025-03-26 | 50.13 | $30.80 | 288500 |
| 2025-03-25 | 46.54 | $30.49 | 368648 |
| 2025-03-24 | 47.80 | $30.61 | 325700 |
| 2025-03-21 | 46.89 | $30.53 | 761294 |
| 2025-03-20 | 47.09 | $30.55 | 292357 |
| 2025-03-19 | 47.65 | $30.61 | 372400 |
| 2025-03-18 | 49.35 | $30.79 | 368060 |
| 2025-03-17 | 49.72 | $30.83 | 314100 |
| 2025-03-14 | 48.33 | $30.68 | 357335 |
| 2025-03-13 | 44.01 | $30.24 | 312900 |
| 2025-03-12 | 46.53 | $30.54 | 343709 |
| 2025-03-11 | 48.74 | $30.79 | 326032 |
| 2025-03-10 | 53.67 | $31.30 | 333229 |
| 2025-03-07 | 54.08 | $31.34 | 275535 |
| 2025-03-06 | 51.54 | $31.05 | 243800 |
| 2025-03-05 | 52.39 | $31.14 | 256800 |
| 2025-03-04 | 51.55 | $31.04 | 312285 |
| 2025-03-03 | 53.35 | $31.24 | 275500 |
| 2025-02-28 | 54.81 | $31.40 | 405500 |
| 2025-02-27 | 53.21 | $31.19 | 395500 |
| 2025-02-26 | 53.06 | $31.17 | 188000 |
| 2025-02-25 | 54.81 | $31.38 | 306159 |
| 2025-02-24 | 49.88 | $30.72 | 347304 |
| 2025-02-21 | 47.23 | $30.40 | 307000 |
| 2025-02-20 | 45.69 | $30.22 | 294000 |
| 2025-02-19 | 45.19 | $30.16 | 397334 |
| 2025-02-18 | 46.49 | $30.35 | 261143 |
| 2025-02-14 | 46.10 | $30.30 | 283300 |
| 2025-02-13 | 50.63 | $30.95 | 516850 |
| 2025-02-12 | 43.94 | $30.12 | 593474 |
| 2025-02-11 | 48.79 | $30.76 | 399645 |
| 2025-02-10 | 50.69 | $30.99 | 175944 |
| 2025-02-07 | 51.87 | $31.13 | 222741 |
| 2025-02-06 | 53.03 | $31.27 | 216800 |
| 2025-02-05 | 53.94 | $31.38 | 220047 |
| 2025-02-04 | 50.74 | $30.94 | 572617 |
| 2025-02-03 | 50.60 | $30.92 | 284867 |
| 2025-01-31 | 51.25 | $31.01 | 296840 |
| 2025-01-30 | 51.47 | $31.04 | 396040 |
| 2025-01-29 | 46.80 | $30.37 | 320476 |
| 2025-01-28 | 51.20 | $31.00 | 349927 |
| 2025-01-27 | 53.31 | $31.28 | 633600 |
| 2025-01-24 | 47.83 | $30.53 | 300746 |
| 2025-01-23 | 46.31 | $30.34 | 423500 |
| 2025-01-22 | 47.41 | $30.50 | 286500 |
| 2025-01-21 | 53.38 | $31.29 | 223046 |
| 2025-01-17 | 49.56 | $30.79 | 363100 |
| 2025-01-16 | 51.24 | $31.00 | 311387 |
| 2025-01-15 | 46.68 | $30.44 | 304522 |
| 2025-01-14 | 44.75 | $30.22 | 231830 |
| 2025-01-13 | 40.97 | $29.81 | 401231 |
| 2025-01-10 | 33.61 | $29.11 | 375876 |
| 2025-01-08 | 36.25 | $29.54 | 282900 |
| 2025-01-07 | 35.81 | $29.50 | 416700 |
| 2025-01-06 | 36.66 | $29.64 | 319913 |
| 2025-01-03 | 38.72 | $29.97 | 331478 |
| 2025-01-02 | 34.59 | $29.58 | 251500 |
| 2024-12-31 | 38.02 | $30.13 | 550300 |
| 2024-12-30 | 35.82 | $29.93 | 332000 |
| 2024-12-27 | 34.50 | $29.81 | 262245 |
| 2024-12-26 | 37.24 | $30.26 | 173344 |
| 2024-12-24 | 40.57 | $30.75 | 129900 |
| 2024-12-23 | 36.61 | $30.39 | 265068 |
| 2024-12-20 | 37.67 | $30.55 | 1.1M |
| 2024-12-19 | 34.40 | $30.26 | 313807 |
| 2024-12-18 | 40.94 | $31.19 | 276626 |
| 2024-12-17 | 50.21 | $32.14 | 313186 |
| 2024-12-16 | 49.06 | $32.04 | 211500 |
| 2024-12-13 | 49.28 | $32.06 | 235316 |
| 2024-12-12 | 50.77 | $32.20 | 188000 |
| 2024-12-11 | 51.62 | $32.28 | 275700 |
| 2024-12-10 | 52.34 | $32.35 | 228143 |
| 2024-12-09 | 51.98 | $32.31 | 254040 |
| 2024-12-06 | 50.15 | $32.11 | 174618 |
| 2024-12-05 | 49.51 | $32.04 | 145144 |
| 2024-12-04 | 53.11 | $32.43 | 118300 |
| 2024-12-03 | 52.09 | $32.31 | 128400 |
| 2024-12-02 | 55.53 | $32.67 | 206700 |
| 2024-11-29 | 57.63 | $32.88 | 194500 |
| 2024-11-27 | 62.22 | $33.31 | 464539 |
| 2024-11-26 | 56.39 | $32.55 | 159700 |
| 2024-11-25 | 60.10 | $32.87 | 324124 |
| 2024-11-22 | 57.44 | $32.55 | 154340 |
| 2024-11-21 | 59.20 | $32.70 | 209900 |
| 2024-11-20 | 59.20 | $32.70 | 316500 |
| 2024-11-19 | 60.43 | $32.81 | 248400 |
| 2024-11-18 | 52.85 | $31.91 | 161300 |
| 2024-11-15 | 48.93 | $31.53 | 202218 |
| 2024-11-14 | 46.36 | $31.30 | 365200 |
| 2024-11-13 | 50.67 | $31.71 | 305500 |
| 2024-11-12 | 53.68 | $31.97 | 192900 |
| 2024-11-11 | 57.41 | $32.27 | 270500 |
| 2024-11-08 | 54.61 | $31.99 | 375400 |
| 2024-11-07 | 46.36 | $31.30 | 307323 |
| 2024-11-06 | 46.95 | $31.35 | 430800 |
| 2024-11-05 | 48.83 | $31.51 | 146700 |
| 2024-11-04 | 48.09 | $31.45 | 179600 |
| 2024-11-01 | 47.36 | $31.39 | 164700 |
| 2024-10-31 | 47.36 | $31.39 | 212000 |
| 2024-10-30 | 53.17 | $31.91 | 148628 |
| 2024-10-29 | 55.53 | $32.10 | 141500 |
| 2024-10-28 | 61.24 | $32.52 | 222647 |
| 2024-10-25 | 58.34 | $32.22 | 153034 |
| 2024-10-24 | 64.46 | $32.62 | 281829 |
| 2024-10-23 | 60.96 | $32.26 | 256308 |
| 2024-10-22 | 60.23 | $32.19 | 391500 |
| 2024-10-21 | 59.83 | $32.15 | 387078 |
| 2024-10-18 | 56.34 | $31.82 | 231800 |
| 2024-10-17 | 54.53 | $31.66 | 152100 |
| 2024-10-16 | 57.36 | $31.86 | 156100 |
| 2024-10-15 | 51.35 | $31.36 | 319627 |
| 2024-10-14 | 48.89 | $31.18 | 142700 |
| 2024-10-11 | 45.85 | $30.97 | 153100 |
| 2024-10-10 | 43.74 | $30.83 | 283845 |
| 2024-10-09 | 45.80 | $31.00 | 186305 |
| 2024-10-08 | 44.78 | $30.93 | 191148 |
| 2024-10-07 | 46.20 | $31.05 | 250631 |
| 2024-10-04 | 46.90 | $31.11 | 262800 |
| 2024-10-03 | 49.04 | $31.29 | 206600 |
| 2024-10-02 | 51.12 | $31.46 | 204348 |
| 2024-10-01 | 54.77 | $31.74 | 226400 |
| 2024-09-30 | 55.71 | $31.81 | 533118 |
| 2024-09-27 | 53.42 | $31.60 | 308236 |
| 2024-09-26 | 53.20 | $31.58 | 302323 |
| 2024-09-25 | 58.55 | $31.99 | 275500 |
| 2024-09-24 | 57.67 | $31.90 | 337604 |
| 2024-09-23 | 60.40 | $32.10 | 190138 |
| 2024-09-20 | 59.30 | $31.98 | 1.1M |
| 2024-09-19 | 63.19 | $32.26 | 346600 |
| 2024-09-18 | 64.62 | $32.36 | 190200 |
| 2024-09-17 | 65.33 | $32.41 | 271458 |
| 2024-09-16 | 67.57 | $32.57 | 165400 |
| 2024-09-13 | 66.19 | $32.37 | 142512 |
| 2024-09-12 | 62.14 | $31.84 | 126343 |
| 2024-09-11 | 59.25 | $31.51 | 169702 |
| 2024-09-10 | 62.55 | $31.75 | 141300 |
| 2024-09-09 | 61.79 | $31.66 | 234600 |
| 2024-09-06 | 61.79 | $31.66 | 157846 |
| 2024-09-05 | 62.30 | $31.70 | 161800 |
| 2024-09-04 | 63.16 | $31.77 | 189142 |
| 2024-09-03 | 63.27 | $31.78 | 182409 |
| 2024-08-30 | 63.27 | $31.78 | 210126 |
| 2024-08-29 | 61.99 | $31.58 | 202505 |
| 2024-08-28 | 62.61 | $31.64 | 214410 |
| 2024-08-27 | 64.89 | $31.86 | 165312 |
| 2024-08-26 | 64.33 | $31.76 | 425100 |
| 2024-08-23 | 63.16 | $31.55 | 375144 |
| 2024-08-22 | 58.81 | $30.84 | 218100 |
| 2024-08-21 | 58.61 | $30.81 | 125300 |
| 2024-08-20 | 57.32 | $30.61 | 120500 |
| 2024-08-19 | 59.89 | $30.90 | 117119 |
| 2024-08-16 | 57.78 | $30.56 | 144400 |
| 2024-08-15 | 57.41 | $30.50 | 132200 |
| 2024-08-14 | 57.23 | $30.47 | 130700 |
| 2024-08-13 | 58.24 | $30.60 | 216650 |
| 2024-08-12 | 56.55 | $30.30 | 410300 |
| 2024-08-09 | 56.99 | $30.36 | 244341 |
| 2024-08-08 | 55.63 | $30.11 | 236500 |
| 2024-08-07 | 54.98 | $29.99 | 476878 |
| 2024-08-06 | 58.29 | $30.48 | 557706 |
| 2024-08-05 | 55.76 | $29.99 | 536806 |
| 2024-08-02 | 61.96 | $30.84 | 674700 |
| 2024-08-01 | 59.55 | $30.36 | 821600 |
| 2024-07-31 | 55.41 | $29.62 | 1.1M |
| 2024-07-30 | 59.13 | $30.10 | 3.2M |
| 2024-07-29 | 72.81 | $31.51 | 215100 |
| 2024-07-26 | 74.79 | $31.68 | 318000 |
| 2024-07-25 | 75.83 | $31.77 | 527000 |
| 2024-07-24 | 71.48 | $30.73 | 264900 |
| 2024-07-23 | 77.87 | $31.23 | 313648 |
| 2024-07-22 | 76.47 | $30.88 | 365100 |
| 2024-07-19 | 74.51 | $30.43 | 388921 |
| 2024-07-18 | 76.39 | $30.57 | 344710 |
| 2024-07-17 | 75.85 | $30.44 | 291426 |
| 2024-07-16 | 72.96 | $29.80 | 463738 |
| 2024-07-15 | 70.50 | $29.33 | 269200 |
| 2024-07-12 | 67.70 | $28.86 | 319800 |
| 2024-07-11 | 63.66 | $28.28 | 370736 |
| 2024-07-10 | 54.30 | $27.28 | 278939 |
| 2024-07-09 | 49.33 | $26.88 | 268604 |
| 2024-07-08 | 48.40 | $26.81 | 233600 |
| 2024-07-05 | 45.26 | $26.58 | 156900 |
| 2024-07-03 | 46.79 | $26.71 | 133630 |
| 2024-07-02 | 45.03 | $26.58 | 205500 |
| 2024-07-01 | 44.90 | $26.57 | 260305 |
| 2024-06-28 | 45.85 | $26.66 | 788722 |
| 2024-06-27 | 41.25 | $26.31 | 329000 |
| 2024-06-26 | 40.14 | $26.23 | 286705 |
| 2024-06-25 | 42.51 | $26.48 | 161522 |
| 2024-06-24 | 46.25 | $26.84 | 254134 |
| 2024-06-21 | 40.45 | $26.42 | 709131 |
| 2024-06-20 | 40.85 | $26.46 | 276200 |
| 2024-06-18 | 41.83 | $26.56 | 277600 |
| 2024-06-17 | 43.00 | $26.68 | 171416 |
| 2024-06-14 | 43.88 | $26.77 | 202507 |
| 2024-06-13 | 44.17 | $26.80 | 197801 |
| 2024-06-12 | 41.64 | $26.59 | 232700 |
| 2024-06-11 | 40.67 | $26.51 | 310628 |
| 2024-06-10 | 45.64 | $27.06 | 184500 |
| 2024-06-07 | 47.86 | $27.28 | 175600 |
| 2024-06-06 | 50.41 | $27.52 | 151047 |
| 2024-06-05 | 49.23 | $27.41 | 148300 |
| 2024-06-04 | 51.01 | $27.58 | 223600 |
| 2024-06-03 | 48.41 | $27.33 | 333800 |
| 2024-05-31 | 51.30 | $27.61 | 644700 |
| 2024-05-30 | 47.47 | $27.25 | 174400 |
| 2024-05-29 | 39.40 | $26.61 | 150441 |
| 2024-05-28 | 42.71 | $26.95 | 201615 |
| 2024-05-24 | 46.77 | $27.32 | 167437 |
| 2024-05-23 | 46.77 | $27.32 | 233432 |
| 2024-05-22 | 56.95 | $28.09 | 188900 |
| 2024-05-21 | 59.34 | $28.24 | 344300 |
| 2024-05-20 | 62.84 | $28.45 | 193500 |
| 2024-05-17 | 62.84 | $28.45 | 160818 |
| 2024-05-16 | 63.17 | $28.47 | 180040 |
| 2024-05-15 | 61.09 | $28.25 | 137700 |
| 2024-05-14 | 59.31 | $28.07 | 141510 |
| 2024-05-13 | 58.40 | $27.98 | 196608 |
| 2024-05-10 | 58.11 | $27.95 | 196300 |
| 2024-05-09 | 60.70 | $28.14 | 137300 |
| 2024-05-08 | 58.96 | $27.95 | 180047 |
| 2024-05-07 | 59.88 | $28.02 | 206241 |
| 2024-05-06 | 57.53 | $27.76 | 146100 |
| 2024-05-03 | 56.50 | $27.65 | 184065 |
| 2024-05-02 | 56.50 | $27.65 | 285448 |
| 2024-05-01 | 53.15 | $27.29 | 211800 |
| 2024-04-30 | 51.27 | $27.10 | 354133 |
| 2024-04-29 | 51.18 | $27.09 | 165334 |
| 2024-04-26 | 49.54 | $26.92 | 228200 |
| 2024-04-25 | 50.68 | $27.04 | 184113 |
| 2024-04-24 | 54.03 | $27.38 | 313700 |
| 2024-04-23 | 54.53 | $27.43 | 175600 |
| 2024-04-22 | 52.77 | $27.22 | 183820 |
| 2024-04-19 | 50.80 | $26.99 | 207050 |
| 2024-04-18 | 46.25 | $26.50 | 212914 |
| 2024-04-17 | 42.42 | $26.13 | 172500 |
| 2024-04-16 | 42.21 | $26.11 | 191100 |
| 2024-04-15 | 46.24 | $26.61 | 389903 |
| 2024-04-12 | 45.04 | $26.49 | 188824 |
| 2024-04-11 | 45.60 | $26.56 | 209249 |
| 2024-04-10 | 44.67 | $26.46 | 257503 |
| 2024-04-09 | 54.14 | $27.53 | 247821 |
| 2024-04-08 | 48.84 | $26.98 | 169936 |
| 2024-04-05 | 45.82 | $26.70 | 273820 |
| 2024-04-04 | 47.04 | $26.83 | 223400 |
| 2024-04-03 | 46.31 | $26.76 | 174106 |
| 2024-04-02 | 46.66 | $26.80 | 246837 |
| 2024-04-01 | 51.59 | $27.33 | 330100 |
| 2024-03-28 | 51.79 | $27.35 | 452300 |
| 2024-03-27 | 46.79 | $26.83 | 336137 |
| 2024-03-26 | 46.69 | $26.82 | 296734 |
| 2024-03-25 | 46.30 | $26.78 | 288900 |
| 2024-03-22 | 43.88 | $26.53 | 255300 |
| 2024-03-21 | 51.05 | $27.35 | 211200 |
| 2024-03-20 | 48.31 | $27.07 | 220000 |
| 2024-03-19 | 47.51 | $26.99 | 203900 |
| 2024-03-18 | 45.72 | $26.81 | 209140 |
| 2024-03-15 | 48.70 | $27.15 | 782646 |
| 2024-03-14 | 42.05 | $26.52 | 413000 |
| 2024-03-13 | 47.43 | $27.10 | 551000 |
| 2024-03-12 | 49.18 | $27.27 | 154423 |
| 2024-03-11 | 50.22 | $27.37 | 175638 |
| 2024-03-08 | 48.68 | $27.22 | 238820 |
| 2024-03-07 | 47.96 | $27.15 | 180000 |
| 2024-03-06 | 48.33 | $27.19 | 168810 |
| 2024-03-05 | 45.78 | $26.93 | 190820 |
| 2024-03-04 | 46.96 | $27.07 | 152100 |
| 2024-03-01 | 41.63 | $26.55 | 175500 |
| 2024-02-29 | 39.52 | $26.36 | 407700 |
| 2024-02-28 | 38.40 | $26.26 | 188813 |
| 2024-02-27 | 37.53 | $26.18 | 196112 |
| 2024-02-26 | 36.57 | $26.09 | 287638 |
| 2024-02-23 | 41.11 | $26.77 | 217211 |
| 2024-02-22 | 40.70 | $26.73 | 309706 |
| 2024-02-21 | 44.15 | $27.20 | 261528 |
| 2024-02-20 | 45.47 | $27.37 | 319100 |
| 2024-02-16 | 43.09 | $27.12 | 244000 |
| 2024-02-15 | 46.08 | $27.51 | 411039 |
| 2024-02-14 | 39.43 | $26.86 | 507116 |
| 2024-02-13 | 41.21 | $27.10 | 446945 |
| 2024-02-12 | 42.27 | $27.24 | 242914 |
| 2024-02-09 | 41.35 | $27.15 | 264922 |
| 2024-02-08 | 42.06 | $27.25 | 671900 |
| 2024-02-07 | 37.92 | $26.84 | 287227 |
| 2024-02-06 | 39.42 | $27.07 | 223533 |
| 2024-02-05 | 39.12 | $27.04 | 280429 |
| 2024-02-02 | 40.98 | $27.33 | 250235 |
| 2024-02-01 | 45.65 | $27.99 | 270804 |
| 2024-01-31 | 42.54 | $27.66 | 620232 |
| 2024-01-30 | 44.21 | $27.89 | 225534 |
| 2024-01-29 | 46.89 | $28.24 | 379000 |
| 2024-01-26 | 42.55 | $27.78 | 258805 |
| 2024-01-25 | 42.55 | $27.78 | 217240 |
| 2024-01-24 | 39.65 | $27.48 | 220611 |
| 2024-01-23 | 42.22 | $27.86 | 139400 |
| 2024-01-22 | 44.07 | $28.12 | 305730 |
| 2024-01-19 | 41.64 | $27.86 | 294000 |
| 2024-01-18 | 36.71 | $27.37 | 218118 |
| 2024-01-17 | 38.40 | $27.64 | 282100 |
| 2024-01-16 | 42.56 | $28.24 | 219200 |
| 2024-01-12 | 47.16 | $28.81 | 205148 |
| 2024-01-11 | 46.78 | $28.77 | 322700 |
| 2024-01-10 | 50.16 | $29.16 | 314000 |
| 2024-01-09 | 51.15 | $29.27 | 203439 |
| 2024-01-08 | 54.00 | $29.58 | 247530 |
| 2024-01-05 | 49.13 | $29.02 | 206240 |
| 2024-01-04 | 48.48 | $28.95 | 272047 |
| 2024-01-03 | 47.39 | $28.83 | 254500 |
| 2024-01-02 | 52.49 | $29.41 | 248900 |
| 2023-12-29 | 50.85 | $29.22 | 277733 |
| 2023-12-28 | 54.23 | $29.58 | 330300 |
| 2023-12-27 | 53.90 | $29.54 | 260648 |
| 2023-12-26 | 59.06 | $30.06 | 340236 |
| 2023-12-22 | 57.11 | $29.80 | 426247 |
| 2023-12-21 | 55.56 | $29.60 | 311444 |
| 2023-12-20 | 54.39 | $29.45 | 616800 |
| 2023-12-19 | 54.67 | $29.48 | 412206 |
| 2023-12-18 | 51.83 | $29.11 | 427316 |
| 2023-12-15 | 49.64 | $28.84 | 1.7M |
| 2023-12-14 | 52.58 | $29.19 | 702303 |
| 2023-12-13 | 55.24 | $29.49 | 886013 |
| 2023-12-12 | 50.30 | $28.87 | 365611 |
| 2023-12-11 | 49.79 | $28.81 | 725360 |
| 2023-12-08 | 50.87 | $28.94 | 633867 |
| 2023-12-07 | 61.06 | $30.00 | 999200 |
| 2023-12-06 | 65.04 | $30.34 | 341700 |
| 2023-12-05 | 67.24 | $30.52 | 454800 |
| 2023-12-04 | 67.00 | $30.48 | 382600 |
| 2023-12-01 | 64.65 | $30.09 | 431600 |
| 2023-11-30 | 60.06 | $29.43 | 621200 |
| 2023-11-29 | 56.22 | $28.96 | 235743 |
| 2023-11-28 | 58.38 | $29.15 | 271500 |
| 2023-11-27 | 61.32 | $29.40 | 290600 |
| 2023-11-24 | 60.41 | $29.28 | 147227 |
| 2023-11-22 | 58.80 | $29.07 | 149400 |
| 2023-11-21 | 58.26 | $29.00 | 175321 |
| 2023-11-20 | 58.89 | $29.06 | 332300 |
| 2023-11-17 | 56.76 | $28.77 | 373917 |
| 2023-11-16 | 55.47 | $28.60 | 444302 |
| 2023-11-15 | 55.17 | $28.56 | 321646 |
| 2023-11-14 | 56.61 | $28.72 | 519111 |
| 2023-11-13 | 49.31 | $27.79 | 452011 |
| 2023-11-10 | 49.31 | $27.79 | 323400 |
| 2023-11-09 | 46.24 | $27.44 | 291050 |
| 2023-11-08 | 49.32 | $27.82 | 322935 |
| 2023-11-07 | 48.90 | $27.77 | 238700 |
| 2023-11-06 | 52.06 | $28.15 | 338128 |
| 2023-11-03 | 52.57 | $28.21 | 367733 |
| 2023-11-02 | 50.81 | $27.98 | 262109 |
| 2023-11-01 | 45.21 | $27.31 | 362539 |
| 2023-10-31 | 38.33 | $26.62 | 442635 |
| 2023-10-30 | 34.49 | $26.28 | 299400 |
| 2023-10-27 | 34.55 | $26.29 | 237603 |
| 2023-10-26 | 38.72 | $26.94 | 511900 |
| 2023-10-25 | 33.43 | $26.49 | 242206 |
| 2023-10-24 | 33.80 | $26.55 | 172624 |
| 2023-10-23 | 32.74 | $26.46 | 316850 |
| 2023-10-20 | 33.30 | $26.56 | 505319 |
| 2023-10-19 | 32.53 | $26.49 | 519459 |
| 2023-10-18 | 38.59 | $27.49 | 205322 |
| 2023-10-17 | 40.75 | $27.79 | 351900 |
| 2023-10-16 | 38.12 | $27.55 | 401438 |
| 2023-10-13 | 32.01 | $27.04 | 260406 |
| 2023-10-12 | 33.04 | $27.21 | 301534 |
| 2023-10-11 | 36.53 | $27.74 | 291624 |
| 2023-10-10 | 35.80 | $27.68 | 170400 |
| 2023-10-09 | 36.88 | $27.84 | 203300 |
| 2023-10-06 | 31.38 | $27.39 | 298500 |
| 2023-10-05 | 30.87 | $27.35 | 243700 |
| 2023-10-04 | 30.51 | $27.32 | 239700 |
| 2023-10-03 | 25.23 | $26.90 | 424350 |
| 2023-10-02 | 25.90 | $27.05 | 533000 |
| 2023-09-29 | 29.23 | $27.73 | 428984 |
| 2023-09-28 | 27.93 | $27.63 | 515409 |
| 2023-09-27 | 24.25 | $27.35 | 241600 |
| 2023-09-26 | 27.01 | $27.94 | 259960 |
| 2023-09-25 | 31.19 | $28.67 | 229800 |
| 2023-09-22 | 31.57 | $28.73 | 413400 |
| 2023-09-21 | 32.84 | $28.93 | 216700 |
| 2023-09-20 | 37.67 | $29.60 | 367441 |
| 2023-09-19 | 38.72 | $29.73 | 157100 |
| 2023-09-18 | 38.96 | $29.76 | 294426 |
| 2023-09-15 | 37.87 | $29.67 | 886800 |
| 2023-09-14 | 43.70 | $30.38 | 316012 |
| 2023-09-13 | 38.23 | $29.95 | 313107 |
| 2023-09-12 | 37.42 | $29.89 | 171000 |
| 2023-09-11 | 39.63 | $30.16 | 240300 |
| 2023-09-08 | 37.96 | $30.03 | 219400 |
| 2023-09-07 | 39.73 | $30.25 | 198400 |
| 2023-09-06 | 38.11 | $30.12 | 137600 |
| 2023-09-05 | 37.36 | $30.06 | 216500 |
| 2023-09-01 | 38.23 | $30.18 | 166925 |
| 2023-08-31 | 36.36 | $30.02 | 442900 |
| 2023-08-30 | 37.30 | $30.16 | 145731 |
| 2023-08-29 | 35.37 | $29.99 | 145600 |
| 2023-08-28 | 35.68 | $30.04 | 256700 |
| 2023-08-25 | 36.58 | $30.19 | 208877 |
| 2023-08-24 | 35.86 | $30.12 | 357300 |
| 2023-08-23 | 38.79 | $30.61 | 268102 |
| 2023-08-22 | 33.97 | $30.15 | 206600 |
| 2023-08-21 | 31.41 | $29.92 | 246700 |
| 2023-08-18 | 33.05 | $30.23 | 496540 |
| 2023-08-17 | 31.74 | $30.11 | 415800 |
| 2023-08-16 | 33.79 | $30.50 | 144800 |
| 2023-08-15 | 34.44 | $30.62 | 153100 |
| 2023-08-14 | 36.49 | $30.99 | 368708 |
| 2023-08-11 | 37.47 | $31.16 | 437945 |
| 2023-08-10 | 35.24 | $30.93 | 416010 |
| 2023-08-09 | 37.27 | $31.30 | 340800 |
| 2023-08-08 | 38.34 | $31.49 | 172342 |
| 2023-08-07 | 39.54 | $31.70 | 238538 |
| 2023-08-04 | 36.21 | $31.33 | 369000 |
| 2023-08-03 | 35.19 | $31.22 | 359200 |
| 2023-08-02 | 39.64 | $32.04 | 299100 |
| 2023-08-01 | 40.47 | $32.18 | 240859 |
| 2023-07-31 | 41.29 | $32.32 | 644362 |
| 2023-07-28 | 40.14 | $32.18 | 233100 |
| 2023-07-27 | 43.25 | $32.72 | 331933 |
| 2023-07-26 | 53.82 | $34.16 | 198200 |
| 2023-07-25 | 52.84 | $34.03 | 218500 |
| 2023-07-24 | 51.86 | $33.90 | 235911 |
| 2023-07-21 | 49.40 | $33.58 | 236753 |
| 2023-07-20 | 50.08 | $33.67 | 282040 |
| 2023-07-19 | 45.46 | $33.09 | 201700 |
| 2023-07-18 | 44.71 | $33.00 | 219723 |
| 2023-07-17 | 44.55 | $32.98 | 237636 |
| 2023-07-14 | 44.86 | $33.03 | 247200 |
| 2023-07-13 | 45.28 | $33.10 | 243333 |
| 2023-07-12 | 48.43 | $33.61 | 289520 |
| 2023-07-11 | 45.76 | $33.23 | 311635 |
| 2023-07-10 | 39.58 | $32.44 | 368223 |
| 2023-07-07 | 40.41 | $32.59 | 374414 |
| 2023-07-06 | 43.41 | $33.11 | 345230 |
| 2023-07-05 | 47.82 | $33.79 | 301315 |
| 2023-07-03 | 49.95 | $34.09 | 175539 |
| 2023-06-30 | 47.97 | $33.82 | 784424 |
| 2023-06-29 | 50.87 | $34.23 | 221800 |
| 2023-06-28 | 46.85 | $33.69 | 275400 |
| 2023-06-27 | 45.52 | $33.52 | 408933 |
| 2023-06-26 | 44.43 | $33.38 | 299212 |
| 2023-06-23 | 41.40 | $33.00 | 969013 |
| 2023-06-22 | 42.09 | $33.12 | 284000 |
| 2023-06-21 | 44.18 | $33.48 | 440820 |
| 2023-06-20 | 51.15 | $34.52 | 488106 |
| 2023-06-16 | 54.87 | $34.99 | 1.1M |
| 2023-06-15 | 56.11 | $35.14 | 390600 |
| 2023-06-14 | 55.34 | $35.02 | 446300 |
| 2023-06-13 | 55.16 | $34.99 | 510800 |
| 2023-06-12 | 52.80 | $34.61 | 191306 |
| 2023-06-09 | 54.89 | $34.90 | 149200 |
| 2023-06-08 | 57.27 | $35.22 | 367544 |
| 2023-06-07 | 59.58 | $35.52 | 290242 |
| 2023-06-06 | 53.81 | $34.54 | 207133 |
| 2023-06-05 | 51.53 | $34.20 | 218581 |
| 2023-06-02 | 53.53 | $34.47 | 210700 |
| 2023-06-01 | 48.64 | $33.77 | 229901 |
| 2023-05-31 | 52.38 | $34.27 | 796402 |
| 2023-05-30 | 48.95 | $33.81 | 176900 |
| 2023-05-26 | 47.62 | $33.64 | 197900 |
| 2023-05-25 | 43.35 | $33.12 | 212107 |
| 2023-05-24 | 44.96 | $33.36 | 249507 |
| 2023-05-23 | 50.35 | $34.09 | 188700 |
| 2023-05-22 | 51.15 | $34.19 | 256400 |
| 2023-05-19 | 49.56 | $33.98 | 282100 |
| 2023-05-18 | 50.83 | $34.15 | 209331 |
| 2023-05-17 | 52.11 | $34.32 | 360302 |
| 2023-05-16 | 47.55 | $33.70 | 586600 |
| 2023-05-15 | 47.08 | $33.64 | 157600 |
| 2023-05-12 | 47.01 | $33.63 | 237700 |
| 2023-05-11 | 47.20 | $33.66 | 300920 |
| 2023-05-10 | 51.94 | $34.38 | 190932 |
| 2023-05-09 | 48.75 | $33.91 | 212700 |
| 2023-05-08 | 51.15 | $34.26 | 210800 |
| 2023-05-05 | 52.85 | $34.50 | 293100 |
| 2023-05-04 | 48.22 | $33.82 | 215647 |
| 2023-05-03 | 46.15 | $33.54 | 276513 |
| 2023-05-02 | 41.04 | $32.90 | 296911 |
| 2023-05-01 | 42.11 | $33.08 | 259522 |
| 2023-04-28 | 43.61 | $33.33 | 251300 |
| 2023-04-27 | 44.02 | $33.40 | 295011 |
| 2023-04-26 | 39.38 | $32.81 | 196441 |
| 2023-04-25 | 41.72 | $33.23 | 213234 |
| 2023-04-24 | 42.00 | $33.28 | 229500 |
| 2023-04-21 | 45.01 | $33.80 | 162200 |
| 2023-04-20 | 45.91 | $33.95 | 302329 |
| 2023-04-19 | 42.17 | $33.44 | 277417 |
| 2023-04-18 | 39.53 | $33.10 | 188900 |
| 2023-04-17 | 43.11 | $33.75 | 377249 |
| 2023-04-14 | 42.19 | $33.63 | 244500 |
| 2023-04-13 | 46.15 | $34.30 | 216139 |
| 2023-04-12 | 47.28 | $34.48 | 226100 |
| 2023-04-11 | 46.66 | $34.39 | 324900 |
| 2023-04-10 | 47.54 | $34.54 | 279900 |
| 2023-04-06 | 47.95 | $34.61 | 259014 |
| 2023-04-05 | 47.21 | $34.49 | 272650 |
| 2023-04-04 | 48.45 | $34.72 | 520744 |
| 2023-04-03 | 52.30 | $35.40 | 393500 |
| 2023-03-31 | 56.24 | $36.03 | 448600 |
| 2023-03-30 | 54.48 | $35.69 | 288921 |
| 2023-03-29 | 53.91 | $35.58 | 308042 |
| 2023-03-28 | 51.94 | $35.20 | 180109 |
| 2023-03-27 | 50.08 | $34.85 | 258308 |
| 2023-03-24 | 50.88 | $35.00 | 355500 |
| 2023-03-23 | 44.51 | $33.87 | 355405 |
| 2023-03-22 | 43.08 | $33.64 | 308000 |
| 2023-03-21 | 52.45 | $35.32 | 293113 |
| 2023-03-20 | 52.64 | $35.35 | 359743 |
| 2023-03-17 | 48.86 | $34.72 | 922113 |
| 2023-03-16 | 52.80 | $35.34 | 413519 |
| 2023-03-15 | 55.69 | $35.76 | 395300 |
| 2023-03-14 | 60.40 | $36.39 | 527600 |
| 2023-03-13 | 52.89 | $35.14 | 655713 |
| 2023-03-10 | 48.35 | $34.53 | 595900 |
| 2023-03-09 | 56.40 | $35.48 | 306549 |
| 2023-03-08 | 55.88 | $35.41 | 244100 |
| 2023-03-07 | 54.12 | $35.17 | 377172 |
| 2023-03-06 | 52.08 | $34.90 | 618009 |
| 2023-03-03 | 52.33 | $34.93 | 704300 |
| 2023-03-02 | 43.74 | $33.91 | 630511 |
| 2023-03-01 | 44.41 | $34.00 | 1.5M |
| 2023-02-28 | 46.92 | $34.33 | 475000 |
| 2023-02-27 | 48.09 | $34.48 | 298221 |
| 2023-02-24 | 47.34 | $34.39 | 225009 |
| 2023-02-23 | 50.33 | $34.78 | 244800 |
| 2023-02-22 | 43.65 | $34.01 | 243312 |
| 2023-02-21 | 45.46 | $34.25 | 160600 |
| 2023-02-17 | 49.00 | $34.69 | 148400 |
| 2023-02-16 | 49.67 | $34.77 | 137104 |
| 2023-02-15 | 48.84 | $34.67 | 188666 |
| 2023-02-14 | 46.41 | $34.38 | 187024 |
| 2023-02-13 | 51.72 | $35.04 | 110400 |
| 2023-02-10 | 51.48 | $35.01 | 134600 |
| 2023-02-09 | 50.54 | $34.89 | 218900 |
| 2023-02-08 | 55.34 | $35.46 | 215500 |
| 2023-02-07 | 57.81 | $35.73 | 335607 |
| 2023-02-06 | 58.36 | $35.79 | 209500 |
| 2023-02-03 | 56.93 | $35.57 | 483228 |
| 2023-02-02 | 58.94 | $35.80 | 339043 |
| 2023-02-01 | 58.09 | $35.66 | 372900 |
| 2023-01-31 | 65.17 | $36.43 | 1.0M |
| 2023-01-30 | 61.39 | $35.78 | 214120 |
| 2023-01-27 | 64.56 | $36.09 | 166900 |
| 2023-01-26 | 63.40 | $35.89 | 173000 |
| 2023-01-25 | 62.41 | $35.72 | 266200 |
| 2023-01-24 | 62.18 | $35.68 | 116700 |
| 2023-01-23 | 60.35 | $35.36 | 188400 |
| 2023-01-20 | 61.50 | $35.49 | 277500 |
| 2023-01-19 | 58.23 | $34.93 | 262836 |
| 2023-01-18 | 56.09 | $34.59 | 139500 |
| 2023-01-17 | 60.52 | $35.10 | 215628 |
| 2023-01-13 | 59.01 | $34.85 | 257518 |
| 2023-01-12 | 63.14 | $35.30 | 575327 |
| 2023-01-11 | 64.86 | $35.48 | 281500 |
| 2023-01-10 | 58.67 | $34.44 | 216000 |
| 2023-01-09 | 57.44 | $34.26 | 247538 |
| 2023-01-06 | 57.37 | $34.25 | 330900 |
| 2023-01-05 | 58.96 | $34.43 | 267322 |
| 2023-01-04 | 57.07 | $34.13 | 474800 |
| 2023-01-03 | 54.98 | $33.81 | 241546 |
| 2022-12-30 | 55.30 | $33.85 | 262739 |
| 2022-12-29 | 57.78 | $34.16 | 223100 |
| 2022-12-28 | 55.26 | $33.75 | 345338 |
| 2022-12-27 | 73.72 | $35.56 | 476846 |
| 2022-12-23 | 70.63 | $34.96 | 259100 |
| 2022-12-22 | 67.75 | $34.48 | 444200 |
| 2022-12-21 | 70.63 | $34.69 | 588300 |
| 2022-12-20 | 69.45 | $34.49 | 415131 |
| 2022-12-19 | 69.45 | $34.49 | 463547 |
| 2022-12-16 | 68.54 | $34.33 | 1.2M |
| 2022-12-15 | 69.28 | $34.39 | 282433 |
| 2022-12-14 | 68.53 | $34.25 | 369024 |
| 2022-12-13 | 66.84 | $33.94 | 530502 |
| 2022-12-12 | 63.85 | $33.44 | 294500 |
| 2022-12-09 | 62.70 | $33.26 | 186626 |
| 2022-12-08 | 64.10 | $33.39 | 156900 |
| 2022-12-07 | 65.38 | $33.51 | 266300 |
| 2022-12-06 | 64.59 | $33.37 | 324500 |
| 2022-12-05 | 62.77 | $33.05 | 265600 |
| 2022-12-02 | 65.37 | $33.31 | 214500 |
| 2022-12-01 | 64.56 | $33.16 | 329127 |
| 2022-11-30 | 63.82 | $33.02 | 437318 |
| 2022-11-29 | 61.86 | $32.66 | 301900 |
| 2022-11-28 | 62.21 | $32.70 | 478934 |
| 2022-11-25 | 67.37 | $33.26 | 67500 |
| 2022-11-23 | 66.43 | $33.06 | 159100 |
| 2022-11-22 | 66.70 | $33.09 | 425242 |
| 2022-11-21 | 65.80 | $32.89 | 239200 |
| 2022-11-18 | 62.75 | $32.25 | 444241 |
| 2022-11-17 | 61.16 | $31.94 | 270000 |
| 2022-11-16 | 59.68 | $31.66 | 199726 |
| 2022-11-15 | 60.30 | $31.74 | 532500 |
| 2022-11-14 | 63.54 | $32.15 | 297347 |
| 2022-11-11 | 68.75 | $32.76 | 296851 |
| 2022-11-10 | 71.11 | $33.02 | 372300 |
| 2022-11-09 | 65.99 | $31.82 | 267000 |
| 2022-11-08 | 67.21 | $31.95 | 605500 |
| 2022-11-07 | 66.49 | $31.79 | 182709 |
| 2022-11-04 | 67.11 | $31.86 | 241101 |
| 2022-11-03 | 65.67 | $31.53 | 297710 |
| 2022-11-02 | 65.41 | $31.47 | 373103 |
| 2022-11-01 | 67.69 | $31.75 | 1.4M |
| 2022-10-31 | 66.66 | $31.49 | 927200 |
| 2022-10-28 | 66.66 | $31.49 | 256528 |
| 2022-10-27 | 64.23 | $30.87 | 325000 |
| 2022-10-26 | 61.56 | $30.25 | 305100 |
| 2022-10-25 | 60.10 | $29.93 | 220524 |
| 2022-10-24 | 55.70 | $29.05 | 199731 |
| 2022-10-21 | 53.31 | $28.62 | 232300 |
| 2022-10-20 | 49.06 | $27.92 | 170424 |
| 2022-10-19 | 49.68 | $28.02 | 185100 |
| 2022-10-18 | 51.26 | $28.28 | 203000 |
| 2022-10-17 | 48.63 | $27.84 | 192437 |
| 2022-10-14 | 43.71 | $27.09 | 247536 |
| 2022-10-13 | 45.94 | $27.49 | 169027 |
| 2022-10-12 | 43.69 | $27.16 | 156700 |
| 2022-10-11 | 44.00 | $27.22 | 182000 |
| 2022-10-10 | 38.50 | $26.44 | 123900 |
| 2022-10-07 | 39.30 | $26.61 | 235703 |
| 2022-10-06 | 40.77 | $26.92 | 159400 |
| 2022-10-05 | 42.32 | $27.24 | 147800 |
| 2022-10-04 | 44.84 | $27.74 | 241124 |
| 2022-10-03 | 39.48 | $26.96 | 226725 |
| 2022-09-30 | 38.98 | $26.89 | 321900 |
| 2022-09-29 | 30.91 | $25.86 | 307820 |
| 2022-09-28 | 37.66 | $27.33 | 363900 |
| 2022-09-27 | 30.72 | $26.62 | 247812 |
| 2022-09-26 | 31.91 | $26.87 | 368900 |
| 2022-09-23 | 36.47 | $27.72 | 279233 |
| 2022-09-22 | 40.69 | $28.37 | 209160 |
| 2022-09-21 | 44.70 | $28.90 | 242300 |
| 2022-09-20 | 49.02 | $29.40 | 234100 |
| 2022-09-19 | 53.13 | $29.82 | 284101 |
| 2022-09-16 | 55.22 | $30.02 | 775300 |
| 2022-09-15 | 53.93 | $29.87 | 203400 |
| 2022-09-14 | 49.19 | $29.36 | 180700 |
| 2022-09-13 | 51.56 | $29.60 | 227330 |
| 2022-09-12 | 61.12 | $30.42 | 180200 |
| 2022-09-09 | 59.47 | $30.23 | 200612 |
| 2022-09-08 | 57.29 | $29.99 | 264800 |
| 2022-09-07 | 59.70 | $30.18 | 238339 |
| 2022-09-06 | 64.02 | $30.50 | 266609 |
| 2022-09-02 | 58.70 | $29.90 | 139314 |
| 2022-09-01 | 60.98 | $30.06 | 227900 |
| 2022-08-31 | 61.26 | $30.08 | 275000 |
| 2022-08-30 | 66.71 | $30.45 | 309840 |
| 2022-08-29 | 67.48 | $30.50 | 204500 |
| 2022-08-26 | 66.14 | $30.32 | 290317 |
| 2022-08-25 | 68.83 | $30.50 | 169400 |
| 2022-08-24 | 66.99 | $30.24 | 196313 |
| 2022-08-23 | 65.19 | $30.00 | 420900 |
| 2022-08-22 | 64.42 | $29.90 | 143600 |
| 2022-08-19 | 63.81 | $29.82 | 186429 |
| 2022-08-18 | 65.54 | $29.95 | 86500 |
| 2022-08-17 | 67.82 | $30.12 | 144400 |
| 2022-08-16 | 70.71 | $30.33 | 123828 |
| 2022-08-15 | 71.26 | $30.37 | 123902 |
| 2022-08-12 | 70.88 | $30.30 | 148626 |
| 2022-08-11 | 67.67 | $29.74 | 118000 |
| 2022-08-10 | 65.81 | $29.45 | 217400 |
| 2022-08-09 | 65.22 | $29.36 | 305206 |
| 2022-08-08 | 62.86 | $29.01 | 129540 |
| 2022-08-05 | 59.90 | $28.61 | 150800 |
| 2022-08-04 | 59.83 | $28.60 | 230251 |
| 2022-08-03 | 63.97 | $28.96 | 160700 |
| 2022-08-02 | 67.95 | $29.28 | 218630 |
| 2022-08-01 | 70.15 | $29.45 | 203100 |
| 2022-07-29 | 69.54 | $29.34 | 288449 |
| 2022-07-28 | 66.02 | $28.75 | 228000 |
| 2022-07-27 | 57.89 | $27.71 | 129036 |
| 2022-07-26 | 58.01 | $27.72 | 208426 |
| 2022-07-25 | 58.13 | $27.73 | 277737 |
| 2022-07-22 | 55.86 | $27.47 | 141300 |
| 2022-07-21 | 54.13 | $27.28 | 98000 |
| 2022-07-20 | 54.04 | $27.27 | 160500 |
| 2022-07-19 | 53.25 | $27.18 | 166427 |
| 2022-07-18 | 51.23 | $26.95 | 132000 |
| 2022-07-15 | 52.54 | $27.09 | 152131 |
| 2022-07-14 | 47.42 | $26.53 | 81400 |
| 2022-07-13 | 47.22 | $26.51 | 100103 |
| 2022-07-12 | 49.11 | $26.73 | 149711 |
| 2022-07-11 | 50.33 | $26.87 | 140711 |
| 2022-07-08 | 50.41 | $26.88 | 164600 |
| 2022-07-07 | 50.90 | $26.94 | 127300 |
| 2022-07-06 | 52.60 | $27.15 | 148320 |
| 2022-07-05 | 52.60 | $27.15 | 197312 |
| 2022-07-01 | 52.53 | $27.14 | 145800 |
| 2022-06-30 | 48.00 | $26.50 | 187236 |
| 2022-06-29 | 48.62 | $26.59 | 107500 |
| 2022-06-28 | 49.49 | $26.72 | 101400 |
| 2022-06-27 | 49.82 | $26.77 | 111204 |
| 2022-06-24 | 47.78 | $26.46 | 325100 |
| 2022-06-23 | 46.99 | $26.34 | 233000 |
| 2022-06-22 | 43.31 | $25.80 | 237900 |
| 2022-06-21 | 43.46 | $25.83 | 230340 |
| 2022-06-17 | 41.06 | $25.48 | 539600 |
| 2022-06-16 | 38.28 | $25.09 | 280000 |
| 2022-06-15 | 41.42 | $25.75 | 187800 |
| 2022-06-14 | 36.96 | $25.15 | 202505 |
| 2022-06-13 | 38.74 | $25.53 | 233600 |
| 2022-06-10 | 47.52 | $27.07 | 132800 |
| 2022-06-09 | 47.59 | $27.08 | 132727 |
| 2022-06-08 | 51.87 | $27.70 | 272010 |
| 2022-06-07 | 52.60 | $27.80 | 116916 |
| 2022-06-06 | 50.22 | $27.44 | 140600 |
| 2022-06-03 | 49.48 | $27.33 | 95900 |
| 2022-06-02 | 52.22 | $27.74 | 167000 |
| 2022-06-01 | 52.89 | $27.84 | 214012 |
| 2022-05-31 | 53.55 | $27.94 | 242800 |
| 2022-05-27 | 53.55 | $27.94 | 113400 |
| 2022-05-26 | 51.19 | $27.51 | 287929 |
| 2022-05-25 | 53.73 | $27.93 | 216200 |
| 2022-05-24 | 51.50 | $27.52 | 221600 |
| 2022-05-23 | 47.64 | $26.86 | 154903 |
| 2022-05-20 | 45.84 | $26.57 | 190600 |
| 2022-05-19 | 44.66 | $26.38 | 162400 |
| 2022-05-18 | 48.02 | $27.02 | 273400 |
| 2022-05-17 | 51.27 | $27.59 | 170946 |
| 2022-05-16 | 46.69 | $26.83 | 213600 |
| 2022-05-13 | 44.33 | $26.47 | 351500 |
| 2022-05-12 | 41.03 | $25.99 | 335930 |
| 2022-05-11 | 34.15 | $25.10 | 210228 |
| 2022-05-10 | 32.56 | $24.91 | 305600 |
| 2022-05-09 | 35.86 | $25.67 | 210400 |
| 2022-05-06 | 38.87 | $26.28 | 343011 |
| 2022-05-05 | 39.69 | $26.44 | 263014 |
| 2022-05-04 | 42.96 | $27.04 | 178900 |
| 2022-05-03 | 40.07 | $26.67 | 196507 |
| 2022-05-02 | 35.82 | $26.16 | 230928 |
| 2022-04-29 | 39.76 | $26.91 | 271800 |
| 2022-04-28 | 46.89 | $28.00 | 198700 |
| 2022-04-27 | 38.87 | $27.16 | 355600 |
| 2022-04-26 | 42.74 | $27.69 | 254902 |
| 2022-04-25 | 46.92 | $28.19 | 258400 |
| 2022-04-22 | 48.55 | $28.37 | 269922 |
| 2022-04-21 | 52.18 | $28.75 | 251000 |
| 2022-04-20 | 54.74 | $29.00 | 401341 |
| 2022-04-19 | 51.77 | $28.67 | 232831 |
| 2022-04-18 | 49.88 | $28.47 | 167425 |
| 2022-04-14 | 50.93 | $28.58 | 146200 |
| 2022-04-13 | 51.30 | $28.62 | 145500 |
| 2022-04-12 | 50.09 | $28.48 | 312802 |
| 2022-04-11 | 48.80 | $28.33 | 303100 |
| 2022-04-08 | 49.78 | $28.45 | 247000 |
| 2022-04-07 | 50.66 | $28.56 | 278900 |
| 2022-04-06 | 53.62 | $28.92 | 285400 |
| 2022-04-05 | 52.22 | $28.73 | 260100 |
| 2022-04-04 | 53.93 | $28.94 | 276500 |
| 2022-04-01 | 56.36 | $29.23 | 298300 |
| 2022-03-31 | 52.05 | $28.62 | 358931 |
| 2022-03-30 | 51.83 | $28.59 | 131416 |
| 2022-03-29 | 54.72 | $28.95 | 298400 |
| 2022-03-28 | 48.68 | $28.15 | 282700 |
| 2022-03-25 | 47.69 | $28.03 | 111800 |
| 2022-03-24 | 45.26 | $27.74 | 139709 |
| 2022-03-23 | 43.09 | $27.49 | 253611 |
| 2022-03-22 | 50.19 | $28.43 | 219705 |
| 2022-03-21 | 45.67 | $27.93 | 213805 |
| 2022-03-18 | 49.14 | $28.34 | 645100 |
| 2022-03-17 | 47.19 | $28.13 | 173500 |
| 2022-03-16 | 44.18 | $27.82 | 316500 |
| 2022-03-15 | 45.12 | $27.94 | 157000 |
| 2022-03-14 | 43.00 | $27.72 | 191601 |
| 2022-03-11 | 44.87 | $27.97 | 150700 |
| 2022-03-10 | 45.10 | $28.00 | 219200 |
| 2022-03-09 | 40.89 | $27.55 | 413200 |
| 2022-03-08 | 37.33 | $27.20 | 438200 |
| 2022-03-07 | 36.61 | $27.13 | 232647 |
| 2022-03-04 | 41.27 | $27.85 | 618734 |
| 2022-03-03 | 43.38 | $28.14 | 221000 |
| 2022-03-02 | 39.09 | $27.72 | 307520 |
| 2022-03-01 | 35.32 | $27.38 | 298619 |
| 2022-02-28 | 36.39 | $27.55 | 658210 |
| 2022-02-25 | 38.47 | $27.87 | 271403 |
| 2022-02-24 | 35.63 | $27.61 | 421826 |
| 2022-02-23 | 32.67 | $27.35 | 419041 |
| 2022-02-22 | 35.22 | $27.78 | 161919 |
| 2022-02-18 | 36.60 | $28.00 | 265900 |
| 2022-02-17 | 37.55 | $28.15 | 260228 |
| 2022-02-16 | 35.97 | $28.00 | 268000 |
| 2022-02-15 | 36.08 | $28.02 | 389414 |
| 2022-02-14 | 35.39 | $27.95 | 349300 |
| 2022-02-11 | 36.80 | $28.21 | 348400 |
| 2022-02-10 | 34.11 | $27.93 | 529415 |
| 2022-02-09 | 38.25 | $28.68 | 473940 |
| 2022-02-08 | 37.29 | $28.58 | 452106 |
| 2022-02-07 | 33.96 | $28.24 | 189134 |
| 2022-02-04 | 35.16 | $28.47 | 425449 |
| 2022-02-03 | 37.39 | $28.88 | 464400 |
| 2022-02-02 | 42.67 | $29.72 | 300800 |
| 2022-02-01 | 38.55 | $29.30 | 226213 |
| 2022-01-31 | 41.02 | $29.67 | 351004 |
| 2022-01-28 | 37.64 | $29.34 | 317600 |
| 2022-01-27 | 30.26 | $28.70 | 164800 |
| 2022-01-26 | 31.31 | $28.89 | 377400 |
| 2022-01-25 | 33.63 | $29.29 | 235003 |
| 2022-01-24 | 31.83 | $29.14 | 312200 |
| 2022-01-21 | 30.27 | $29.01 | 279613 |
| 2022-01-20 | 32.15 | $29.36 | 248626 |
| 2022-01-19 | 38.58 | $30.35 | 192600 |
| 2022-01-18 | 47.18 | $31.30 | 274402 |
| 2022-01-14 | 50.32 | $31.58 | 232734 |
| 2022-01-13 | 50.09 | $31.56 | 151100 |
| 2022-01-12 | 46.64 | $31.26 | 284720 |
| 2022-01-11 | 47.90 | $31.38 | 269000 |
| 2022-01-10 | 49.27 | $31.51 | 229118 |
| 2022-01-07 | 48.08 | $31.40 | 131538 |
| 2022-01-06 | 47.86 | $31.38 | 162100 |
| 2022-01-05 | 47.76 | $31.37 | 215700 |
| 2022-01-04 | 52.19 | $31.83 | 162500 |
| 2022-01-03 | 53.00 | $31.91 | 232800 |
| 2021-12-31 | 54.82 | $32.09 | 220800 |
| 2021-12-30 | 55.42 | $32.15 | 500140 |
| 2021-12-29 | 51.81 | $31.72 | 164700 |
| 2021-12-28 | 50.02 | $31.52 | 272200 |
| 2021-12-27 | 48.29 | $31.33 | 228700 |
| 2021-12-23 | 46.63 | $31.15 | 129708 |
| 2021-12-22 | 46.87 | $31.18 | 245740 |
| 2021-12-21 | 49.60 | $31.52 | 205700 |
| 2021-12-20 | 44.34 | $30.94 | 224239 |
| 2021-12-17 | 45.03 | $31.03 | 1.0M |
| 2021-12-16 | 48.91 | $31.51 | 321800 |
| 2021-12-15 | 47.29 | $31.33 | 566600 |
| 2021-12-14 | 48.09 | $31.43 | 449527 |
| 2021-12-13 | 51.32 | $31.82 | 234700 |
| 2021-12-10 | 49.85 | $31.64 | 129700 |
| 2021-12-09 | 50.25 | $31.69 | 120229 |
| 2021-12-08 | 54.51 | $32.20 | 172602 |
| 2021-12-07 | 52.32 | $31.91 | 169100 |
| 2021-12-06 | 52.57 | $31.94 | 259400 |
| 2021-12-03 | 45.92 | $31.12 | 588800 |
| 2021-12-02 | 45.39 | $31.06 | 221600 |
| 2021-12-01 | 36.47 | $30.16 | 222609 |
| 2021-11-30 | 38.95 | $30.53 | 226448 |
| 2021-11-29 | 41.49 | $30.88 | 235402 |
| 2021-11-26 | 44.23 | $31.23 | 153400 |
| 2021-11-24 | 55.71 | $32.38 | 256811 |
| 2021-11-23 | 53.10 | $32.12 | 179400 |
| 2021-11-22 | 51.31 | $31.95 | 200317 |
| 2021-11-19 | 47.76 | $31.63 | 297400 |
| 2021-11-18 | 48.17 | $31.67 | 142483 |
| 2021-11-17 | 49.94 | $31.84 | 163400 |
| 2021-11-16 | 50.77 | $31.92 | 218300 |
| 2021-11-15 | 53.63 | $32.19 | 150700 |
| 2021-11-12 | 54.72 | $32.29 | 92600 |
| 2021-11-11 | 59.15 | $32.68 | 498200 |
| 2021-11-10 | 58.75 | $32.63 | 128200 |
| 2021-11-09 | 59.88 | $32.73 | 135100 |
| 2021-11-08 | 61.00 | $32.83 | 231900 |
| 2021-11-05 | 63.13 | $33.02 | 159600 |
| 2021-11-04 | 60.73 | $32.67 | 118507 |
| 2021-11-03 | 61.38 | $32.73 | 143500 |
| 2021-11-02 | 61.32 | $32.72 | 79112 |
| 2021-11-01 | 62.53 | $32.84 | 168804 |
| 2021-10-29 | 57.77 | $32.12 | 209215 |
| 2021-10-28 | 66.71 | $32.92 | 178406 |
| 2021-10-27 | 60.38 | $32.05 | 131900 |
| 2021-10-26 | 60.21 | $32.03 | 113900 |
| 2021-10-25 | 60.81 | $32.08 | 124200 |
| 2021-10-22 | 59.27 | $31.88 | 80700 |
| 2021-10-21 | 61.82 | $32.10 | 150342 |
| 2021-10-20 | 61.17 | $32.01 | 121917 |
| 2021-10-19 | 55.31 | $31.28 | 81009 |
| 2021-10-18 | 55.31 | $31.28 | 219044 |
| 2021-10-15 | 59.77 | $31.68 | 171827 |
| 2021-10-14 | 58.50 | $31.52 | 100800 |
| 2021-10-13 | 54.76 | $31.08 | 97700 |
| 2021-10-12 | 51.56 | $30.74 | 74711 |
| 2021-10-11 | 48.83 | $30.47 | 64738 |
| 2021-10-08 | 47.36 | $30.33 | 83328 |
| 2021-10-07 | 49.57 | $30.56 | 133800 |
| 2021-10-06 | 48.88 | $30.49 | 178312 |
| 2021-10-05 | 41.25 | $29.79 | 190312 |
| 2021-10-04 | 44.50 | $30.15 | 155100 |
| 2021-10-01 | 42.46 | $29.98 | 215700 |
| 2021-09-30 | 33.32 | $29.31 | 164323 |
| 2021-09-29 | 37.18 | $29.77 | 142206 |
| 2021-09-28 | 32.68 | $29.49 | 163449 |
| 2021-09-27 | 30.65 | $29.37 | 232541 |
| 2021-09-24 | 28.27 | $29.23 | 183933 |
| 2021-09-23 | 30.32 | $29.52 | 153316 |
| 2021-09-22 | 32.24 | $29.77 | 171239 |
| 2021-09-21 | 34.48 | $30.04 | 164000 |
| 2021-09-20 | 35.52 | $30.16 | 189227 |
| 2021-09-17 | 33.45 | $30.03 | 526145 |
| 2021-09-16 | 34.17 | $30.12 | 92916 |
| 2021-09-15 | 34.33 | $30.14 | 124300 |
| 2021-09-14 | 34.78 | $30.20 | 148236 |
| 2021-09-13 | 36.62 | $30.44 | 128144 |
| 2021-09-10 | 34.43 | $30.28 | 102900 |
| 2021-09-09 | 39.83 | $30.94 | 116410 |
| 2021-09-08 | 47.57 | $31.66 | 104731 |
| 2021-09-07 | 47.94 | $31.69 | 154821 |
| 2021-09-03 | 48.90 | $31.77 | 114300 |
| 2021-09-02 | 49.25 | $31.80 | 113400 |
| 2021-09-01 | 47.08 | $31.62 | 223500 |
| 2021-08-31 | 47.19 | $31.63 | 329500 |
| 2021-08-30 | 46.61 | $31.58 | 136811 |
| 2021-08-27 | 44.08 | $31.36 | 148601 |
| 2021-08-26 | 36.53 | $30.78 | 76100 |
| 2021-08-25 | 38.22 | $30.98 | 90103 |
| 2021-08-24 | 38.82 | $31.05 | 83712 |
| 2021-08-23 | 38.82 | $31.05 | 99600 |
| 2021-08-20 | 39.62 | $31.15 | 140701 |
| 2021-08-19 | 37.54 | $30.98 | 112118 |
| 2021-08-18 | 40.08 | $31.31 | 110018 |
| 2021-08-17 | 42.30 | $31.58 | 133200 |
| 2021-08-16 | 42.64 | $31.62 | 88300 |
| 2021-08-13 | 44.12 | $31.80 | 87200 |
| 2021-08-12 | 41.99 | $31.60 | 99345 |
| 2021-08-11 | 42.76 | $31.70 | 91800 |
| 2021-08-10 | 41.64 | $31.59 | 95620 |
| 2021-08-09 | 42.65 | $31.73 | 91944 |
| 2021-08-06 | 43.52 | $31.85 | 217405 |
| 2021-08-05 | 42.60 | $31.75 | 124024 |
| 2021-08-04 | 34.72 | $30.97 | 105844 |
| 2021-08-03 | 36.94 | $31.33 | 166038 |
| 2021-08-02 | 37.77 | $31.46 | 134422 |
| 2021-07-30 | 38.60 | $31.59 | 234400 |
| 2021-07-29 | 41.43 | $32.02 | 144800 |
| 2021-07-28 | 41.43 | $32.02 | 107500 |
| 2021-07-27 | 42.62 | $32.20 | 92300 |
| 2021-07-26 | 42.94 | $32.25 | 76400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.52
2026-07-23
Close Price
$34.56
Vol: 748859
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -61.52 | $34.56 | 748859 |
| 2026-07-22 | -27.64 | $35.81 | 809948 |
| 2026-07-21 | -1.66 | $36.61 | 639251 |
| 2026-07-20 | -13.66 | $36.11 | 448532 |
| 2026-07-17 | -6.83 | $36.25 | 382300 |
| 2026-07-16 | -3.71 | $35.98 | 494951 |
| 2026-07-15 | -22.56 | $34.41 | 336200 |
| 2026-07-14 | -17.97 | $34.45 | 302901 |
| 2026-07-13 | -17.58 | $34.46 | 374600 |
| 2026-07-10 | -21.09 | $34.37 | 234605 |
| 2026-07-09 | -25.00 | $34.27 | 321400 |
| 2026-07-08 | -19.92 | $34.40 | 606500 |
| 2026-07-07 | -12.50 | $34.59 | 307418 |
| 2026-07-06 | -16.06 | $34.00 | 303200 |
| 2026-07-02 | -0.39 | $34.34 | 384124 |
| 2026-07-01 | -27.31 | $33.60 | 391400 |
| 2026-06-30 | -36.95 | $33.36 | 507921 |
| 2026-06-29 | -25.70 | $33.64 | 719729 |
| 2026-06-26 | -11.25 | $34.00 | 2.2M |
| 2026-06-25 | -7.05 | $33.90 | 684035 |
| 2026-06-24 | -8.81 | $33.86 | 526671 |
| 2026-06-23 | -11.57 | $33.70 | 462054 |
| 2026-06-22 | -51.85 | $32.83 | 535402 |
| 2026-06-18 | -58.80 | $32.68 | 758200 |
| 2026-06-17 | -63.43 | $32.58 | 534736 |
| 2026-06-16 | -30.56 | $33.29 | 913533 |
| 2026-06-15 | -40.74 | $33.07 | 649200 |
| 2026-06-12 | -25.93 | $33.39 | 402700 |
| 2026-06-11 | -34.72 | $33.20 | 374300 |
| 2026-06-10 | -17.13 | $33.58 | 394504 |
| 2026-06-09 | -30.69 | $33.19 | 374144 |
| 2026-06-08 | -50.50 | $32.79 | 308900 |
| 2026-06-05 | -41.09 | $32.98 | 340977 |
| 2026-06-04 | -78.71 | $32.22 | 463208 |
| 2026-06-03 | -94.44 | $32.11 | 368800 |
| 2026-06-02 | -67.22 | $32.60 | 473128 |
| 2026-06-01 | -89.44 | $32.20 | 414720 |
| 2026-05-29 | -83.12 | $32.53 | 509620 |
| 2026-05-28 | -67.11 | $32.81 | 363048 |
| 2026-05-27 | -46.31 | $33.12 | 353035 |
| 2026-05-26 | -26.17 | $33.42 | 280544 |
| 2026-05-22 | -38.93 | $33.23 | 347800 |
| 2026-05-21 | -42.49 | $33.43 | 440324 |
| 2026-05-20 | -47.33 | $33.60 | 723300 |
| 2026-05-19 | -86.01 | $32.66 | 286353 |
| 2026-05-18 | -74.49 | $32.94 | 264200 |
| 2026-05-15 | -85.60 | $32.67 | 350800 |
| 2026-05-14 | -85.19 | $32.68 | 333705 |
| 2026-05-13 | -92.59 | $32.50 | 313000 |
| 2026-05-12 | -80.82 | $32.98 | 502900 |
| 2026-05-11 | -79.91 | $33.00 | 457800 |
| 2026-05-08 | -79.00 | $33.02 | 250465 |
| 2026-05-07 | -79.45 | $33.01 | 459000 |
| 2026-05-06 | -76.26 | $33.08 | 404500 |
| 2026-05-05 | -81.28 | $32.97 | 454215 |
| 2026-05-04 | -80.37 | $32.99 | 441424 |
| 2026-05-01 | -65.34 | $33.11 | 412992 |
| 2026-04-30 | -60.82 | $33.12 | 419158 |
| 2026-04-29 | -61.13 | $32.80 | 411400 |
| 2026-04-28 | -50.47 | $33.14 | 419200 |
| 2026-04-27 | -45.45 | $33.30 | 508800 |
| 2026-04-24 | -40.75 | $33.45 | 436720 |
| 2026-04-23 | -31.03 | $33.76 | 472206 |
| 2026-04-22 | -47.78 | $33.21 | 577400 |
| 2026-04-21 | -21.52 | $34.04 | 284535 |
| 2026-04-20 | -18.67 | $34.13 | 402600 |
| 2026-04-17 | -3.48 | $34.61 | 447608 |
| 2026-04-16 | -10.43 | $34.05 | 338800 |
| 2026-04-15 | -3.54 | $34.01 | 410900 |
| 2026-04-14 | -17.05 | $33.70 | 271852 |
| 2026-04-13 | -23.64 | $33.53 | 401300 |
| 2026-04-10 | -10.85 | $33.86 | 272250 |
| 2026-04-09 | -10.08 | $33.88 | 337519 |
| 2026-04-08 | -38.37 | $33.15 | 630842 |
| 2026-04-07 | -44.57 | $32.99 | 470336 |
| 2026-04-06 | -60.85 | $32.57 | 486520 |
| 2026-04-02 | -63.95 | $32.49 | 318826 |
| 2026-04-01 | -79.46 | $32.09 | 471739 |
| 2026-03-31 | -91.76 | $31.80 | 482207 |
| 2026-03-30 | -90.59 | $31.83 | 450748 |
| 2026-03-27 | -93.73 | $31.75 | 304800 |
| 2026-03-26 | -87.45 | $31.91 | 341636 |
| 2026-03-25 | -87.50 | $32.18 | 414133 |
| 2026-03-24 | -81.70 | $32.31 | 499100 |
| 2026-03-23 | -95.15 | $32.18 | 489800 |
| 2026-03-20 | -86.19 | $32.08 | 1.2M |
| 2026-03-19 | -34.87 | $33.23 | 451000 |
| 2026-03-18 | -26.37 | $33.42 | 497800 |
| 2026-03-17 | -9.70 | $33.82 | 514500 |
| 2026-03-16 | -10.06 | $33.70 | 424483 |
| 2026-03-13 | -26.42 | $33.18 | 282300 |
| 2026-03-12 | -31.13 | $33.03 | 555300 |
| 2026-03-11 | -26.42 | $33.18 | 452200 |
| 2026-03-10 | -24.14 | $33.25 | 361000 |
| 2026-03-09 | -19.19 | $33.36 | 751817 |
| 2026-03-06 | -28.78 | $33.03 | 517800 |
| 2026-03-05 | -26.74 | $33.10 | 585800 |
| 2026-03-04 | -14.25 | $33.45 | 494053 |
| 2026-03-03 | -17.96 | $33.21 | 776700 |
| 2026-03-02 | -19.73 | $33.13 | 599199 |
| 2026-02-27 | -24.49 | $32.82 | 628600 |
| 2026-02-26 | -23.83 | $32.80 | 434114 |
| 2026-02-25 | -23.96 | $32.75 | 470328 |
| 2026-02-24 | -26.60 | $32.61 | 877066 |
| 2026-02-23 | -32.08 | $32.32 | 788903 |
| 2026-02-20 | -41.89 | $31.80 | 1.1M |
| 2026-02-19 | -41.89 | $31.80 | 1.2M |
| 2026-02-18 | -49.25 | $31.41 | 3.8M |
| 2026-02-17 | -3.58 | $33.83 | 703826 |
| 2026-02-13 | -5.44 | $33.24 | 414705 |
| 2026-02-12 | -4.23 | $33.02 | 539000 |
| 2026-02-11 | -18.69 | $31.07 | 435700 |
| 2026-02-10 | -13.18 | $31.22 | 199246 |
| 2026-02-09 | -24.71 | $30.76 | 291102 |
| 2026-02-06 | -22.10 | $30.81 | 356000 |
| 2026-02-05 | -3.58 | $31.22 | 387258 |
| 2026-02-04 | -1.87 | $30.59 | 268022 |
| 2026-02-03 | -15.83 | $29.83 | 360043 |
| 2026-02-02 | -20.34 | $29.65 | 409943 |
| 2026-01-30 | -12.03 | $29.86 | 675300 |
| 2026-01-29 | -31.01 | $29.26 | 282838 |
| 2026-01-28 | -45.57 | $28.80 | 391407 |
| 2026-01-27 | -25.00 | $29.45 | 365019 |
| 2026-01-26 | -31.33 | $29.25 | 384300 |
| 2026-01-23 | -35.13 | $29.13 | 380700 |
| 2026-01-22 | -33.23 | $29.19 | 320900 |
| 2026-01-21 | -20.25 | $29.60 | 472300 |
| 2026-01-20 | -12.97 | $29.83 | 323106 |
| 2026-01-16 | -6.33 | $30.04 | 497520 |
| 2026-01-15 | -1.29 | $30.15 | 439500 |
| 2026-01-14 | -3.47 | $29.58 | 669632 |
| 2026-01-13 | -0.43 | $29.37 | 587400 |
| 2026-01-12 | -10.38 | $28.72 | 493300 |
| 2026-01-09 | -34.25 | $28.27 | 350283 |
| 2026-01-08 | -34.25 | $28.27 | 490342 |
| 2026-01-07 | -22.10 | $28.49 | 606500 |
| 2026-01-06 | -55.25 | $27.89 | 577600 |
| 2026-01-05 | -57.46 | $27.85 | 673900 |
| 2026-01-02 | -73.48 | $27.56 | 412800 |
| 2025-12-31 | -83.98 | $27.37 | 285600 |
| 2025-12-30 | -95.71 | $27.33 | 394900 |
| 2025-12-29 | -97.50 | $27.33 | 444800 |
| 2025-12-26 | -90.34 | $27.58 | 311203 |
| 2025-12-24 | -57.14 | $28.17 | 228000 |
| 2025-12-23 | -88.89 | $27.77 | 466640 |
| 2025-12-22 | -55.56 | $28.19 | 485500 |
| 2025-12-19 | -69.84 | $28.01 | 816800 |
| 2025-12-18 | -37.30 | $28.42 | 318642 |
| 2025-12-17 | -23.02 | $28.60 | 449600 |
| 2025-12-16 | -36.51 | $28.43 | 430800 |
| 2025-12-15 | -15.08 | $28.70 | 406205 |
| 2025-12-12 | -22.56 | $28.53 | 559538 |
| 2025-12-11 | -24.36 | $28.45 | 392793 |
| 2025-12-10 | -23.72 | $28.46 | 504400 |
| 2025-12-09 | -39.10 | $28.22 | 336700 |
| 2025-12-08 | -50.00 | $27.91 | 661000 |
| 2025-12-05 | -48.91 | $27.93 | 267215 |
| 2025-12-04 | -55.73 | $27.76 | 253921 |
| 2025-12-03 | -25.00 | $28.35 | 268625 |
| 2025-12-02 | -27.60 | $28.30 | 296500 |
| 2025-12-01 | -23.44 | $28.38 | 417939 |
| 2025-11-28 | -18.75 | $28.47 | 125900 |
| 2025-11-26 | -24.48 | $28.36 | 445700 |
| 2025-11-25 | -12.50 | $28.59 | 312711 |
| 2025-11-24 | -21.47 | $28.41 | 337900 |
| 2025-11-21 | -14.14 | $28.55 | 377400 |
| 2025-11-20 | -38.74 | $28.08 | 283900 |
| 2025-11-19 | -24.61 | $28.35 | 467959 |
| 2025-11-18 | -5.76 | $28.71 | 419450 |
| 2025-11-17 | -23.76 | $28.29 | 467315 |
| 2025-11-14 | -39.78 | $28.00 | 419323 |
| 2025-11-13 | -44.56 | $27.86 | 454216 |
| 2025-11-12 | -58.33 | $27.39 | 448613 |
| 2025-11-11 | -41.81 | $27.52 | 316400 |
| 2025-11-10 | -46.71 | $27.23 | 349725 |
| 2025-11-07 | -42.34 | $27.31 | 260221 |
| 2025-11-06 | -54.35 | $26.91 | 460119 |
| 2025-11-05 | -41.74 | $27.33 | 324800 |
| 2025-11-04 | -47.45 | $27.14 | 406601 |
| 2025-11-03 | -41.14 | $27.35 | 322500 |
| 2025-10-31 | -38.74 | $27.43 | 248412 |
| 2025-10-30 | -34.83 | $27.56 | 304700 |
| 2025-10-29 | -28.23 | $27.78 | 302040 |
| 2025-10-28 | -18.62 | $28.10 | 291028 |
| 2025-10-27 | -6.01 | $28.52 | 379200 |
| 2025-10-24 | -24.92 | $27.89 | 329440 |
| 2025-10-23 | -14.71 | $28.23 | 592503 |
| 2025-10-22 | -18.01 | $27.53 | 424711 |
| 2025-10-21 | -5.33 | $27.52 | 353222 |
| 2025-10-20 | -2.83 | $27.45 | 224700 |
| 2025-10-17 | -14.83 | $27.17 | 318202 |
| 2025-10-16 | -41.83 | $26.85 | 467044 |
| 2025-10-15 | -66.80 | $26.25 | 381309 |
| 2025-10-14 | -82.56 | $25.88 | 257200 |
| 2025-10-13 | -92.17 | $25.61 | 256231 |
| 2025-10-10 | -93.86 | $25.79 | 419639 |
| 2025-10-09 | -94.08 | $25.79 | 289600 |
| 2025-10-08 | -95.72 | $26.03 | 307400 |
| 2025-10-07 | -92.91 | $26.27 | 261425 |
| 2025-10-06 | -96.06 | $26.29 | 320701 |
| 2025-10-03 | -84.87 | $26.71 | 346800 |
| 2025-10-02 | -81.61 | $26.83 | 298603 |
| 2025-10-01 | -73.95 | $27.03 | 344500 |
| 2025-09-30 | -81.61 | $26.83 | 297371 |
| 2025-09-29 | -96.17 | $26.45 | 348200 |
| 2025-09-26 | -86.59 | $26.70 | 267027 |
| 2025-09-25 | -94.64 | $26.49 | 332243 |
| 2025-09-24 | -99.49 | $27.02 | 334700 |
| 2025-09-23 | -91.71 | $27.30 | 263245 |
| 2025-09-22 | -98.89 | $27.18 | 330400 |
| 2025-09-19 | -99.44 | $27.39 | 630700 |
| 2025-09-18 | -89.61 | $27.78 | 367403 |
| 2025-09-17 | -93.20 | $27.79 | 304100 |
| 2025-09-16 | -95.24 | $27.76 | 227649 |
| 2025-09-15 | -76.87 | $28.13 | 290722 |
| 2025-09-12 | -68.66 | $28.24 | 248100 |
| 2025-09-11 | -50.00 | $28.49 | 272509 |
| 2025-09-10 | -70.90 | $28.21 | 337220 |
| 2025-09-09 | -39.55 | $28.63 | 246400 |
| 2025-09-08 | -36.57 | $28.67 | 298100 |
| 2025-09-05 | -21.64 | $28.87 | 268600 |
| 2025-09-04 | -39.55 | $28.63 | 264129 |
| 2025-09-03 | -64.18 | $28.30 | 206440 |
| 2025-09-02 | -68.66 | $28.24 | 427200 |
| 2025-08-29 | -42.54 | $28.59 | 274210 |
| 2025-08-28 | -54.01 | $28.42 | 205040 |
| 2025-08-27 | -40.13 | $28.53 | 359100 |
| 2025-08-26 | -48.41 | $28.40 | 278630 |
| 2025-08-25 | -37.04 | $28.56 | 246700 |
| 2025-08-22 | -18.60 | $28.84 | 331004 |
| 2025-08-21 | -10.63 | $28.75 | 368326 |
| 2025-08-20 | -9.73 | $28.74 | 318900 |
| 2025-08-19 | -8.33 | $28.53 | 330000 |
| 2025-08-18 | -45.56 | $27.86 | 248000 |
| 2025-08-15 | -25.52 | $28.19 | 352400 |
| 2025-08-14 | -26.11 | $28.09 | 331100 |
| 2025-08-13 | -19.47 | $28.24 | 336445 |
| 2025-08-12 | -24.34 | $28.13 | 304614 |
| 2025-08-11 | -26.11 | $28.09 | 372100 |
| 2025-08-08 | -7.96 | $28.50 | 377000 |
| 2025-08-07 | -11.50 | $28.42 | 419200 |
| 2025-08-06 | -20.80 | $28.21 | 289300 |
| 2025-08-05 | -9.73 | $28.46 | 251900 |
| 2025-08-04 | -6.19 | $28.54 | 302280 |
| 2025-08-01 | -23.94 | $28.04 | 359200 |
| 2025-07-31 | -35.68 | $27.79 | 484061 |
| 2025-07-30 | -28.64 | $27.94 | 434225 |
| 2025-07-29 | -7.04 | $28.40 | 509800 |
| 2025-07-28 | -39.36 | $27.56 | 490300 |
| 2025-07-25 | -28.19 | $27.77 | 433300 |
| 2025-07-24 | -42.02 | $27.51 | 699700 |
| 2025-07-23 | -67.21 | $27.22 | 482132 |
| 2025-07-22 | -70.65 | $27.28 | 319205 |
| 2025-07-21 | -81.91 | $26.95 | 263417 |
| 2025-07-18 | -87.46 | $26.79 | 491906 |
| 2025-07-17 | -90.84 | $27.09 | 365404 |
| 2025-07-16 | -85.66 | $27.22 | 418200 |
| 2025-07-15 | -94.42 | $27.00 | 443200 |
| 2025-07-14 | -57.77 | $27.92 | 348618 |
| 2025-07-11 | -79.07 | $27.40 | 301151 |
| 2025-07-10 | -86.33 | $27.24 | 393006 |
| 2025-07-09 | -85.66 | $27.27 | 508800 |
| 2025-07-08 | -82.17 | $27.37 | 683800 |
| 2025-07-07 | -81.92 | $27.59 | 489800 |
| 2025-07-03 | -68.08 | $27.95 | 169200 |
| 2025-07-02 | -68.08 | $27.95 | 373209 |
| 2025-07-01 | -65.77 | $28.01 | 351858 |
| 2025-06-30 | -80.00 | $27.64 | 560000 |
| 2025-06-27 | -94.57 | $27.63 | 715100 |
| 2025-06-26 | -80.18 | $27.98 | 398000 |
| 2025-06-25 | -94.81 | $28.26 | 353844 |
| 2025-06-24 | -61.43 | $28.86 | 429427 |
| 2025-06-23 | -29.22 | $29.27 | 361800 |
| 2025-06-20 | -65.84 | $28.66 | 628700 |
| 2025-06-18 | -53.42 | $28.86 | 340800 |
| 2025-06-17 | -56.52 | $28.81 | 367547 |
| 2025-06-16 | -67.70 | $28.63 | 351100 |
| 2025-06-13 | -46.58 | $28.97 | 271500 |
| 2025-06-12 | -22.09 | $29.36 | 313900 |
| 2025-06-11 | -20.00 | $29.32 | 258011 |
| 2025-06-10 | -12.50 | $29.47 | 281631 |
| 2025-06-09 | -6.32 | $29.50 | 266630 |
| 2025-06-06 | -20.96 | $29.04 | 138800 |
| 2025-06-05 | -33.53 | $28.83 | 313700 |
| 2025-06-04 | -37.72 | $28.76 | 232623 |
| 2025-06-03 | -25.88 | $28.95 | 352700 |
| 2025-06-02 | -18.24 | $29.08 | 392800 |
| 2025-05-30 | -7.65 | $29.26 | 275810 |
| 2025-05-29 | -7.56 | $29.15 | 163554 |
| 2025-05-28 | -15.64 | $29.00 | 291700 |
| 2025-05-27 | -7.82 | $29.14 | 306523 |
| 2025-05-23 | -34.29 | $28.56 | 279800 |
| 2025-05-22 | -43.19 | $28.36 | 298600 |
| 2025-05-21 | -34.88 | $28.53 | 331400 |
| 2025-05-20 | -12.09 | $29.02 | 471600 |
| 2025-05-19 | -1.45 | $29.17 | 262300 |
| 2025-05-16 | -4.55 | $29.02 | 473380 |
| 2025-05-15 | -38.67 | $28.51 | 287200 |
| 2025-05-14 | -64.89 | $27.92 | 250505 |
| 2025-05-13 | -53.78 | $28.17 | 301400 |
| 2025-05-12 | -37.78 | $28.53 | 363400 |
| 2025-05-09 | -34.67 | $28.60 | 275717 |
| 2025-05-08 | -46.75 | $28.30 | 321928 |
| 2025-05-07 | -41.03 | $28.26 | 463307 |
| 2025-05-06 | -43.59 | $28.19 | 246346 |
| 2025-05-05 | -53.87 | $28.08 | 464258 |
| 2025-05-02 | -63.91 | $28.09 | 267146 |
| 2025-05-01 | -63.77 | $28.15 | 502833 |
| 2025-04-30 | -68.69 | $27.99 | 356739 |
| 2025-04-29 | -73.64 | $27.91 | 300300 |
| 2025-04-28 | -75.31 | $27.83 | 345900 |
| 2025-04-25 | -84.73 | $27.38 | 401000 |
| 2025-04-24 | -80.75 | $27.57 | 805000 |
| 2025-04-23 | -61.09 | $28.51 | 372600 |
| 2025-04-22 | -55.65 | $28.77 | 343435 |
| 2025-04-21 | -61.72 | $28.48 | 708500 |
| 2025-04-17 | -51.67 | $28.96 | 415600 |
| 2025-04-16 | -52.72 | $28.91 | 302300 |
| 2025-04-15 | -57.95 | $28.66 | 511400 |
| 2025-04-14 | -60.04 | $28.56 | 283100 |
| 2025-04-11 | -70.08 | $28.08 | 307205 |
| 2025-04-10 | -78.45 | $27.68 | 438117 |
| 2025-04-09 | -67.36 | $28.21 | 880042 |
| 2025-04-08 | -91.76 | $27.53 | 521956 |
| 2025-04-07 | -87.94 | $28.62 | 752318 |
| 2025-04-04 | -96.76 | $29.78 | 555900 |
| 2025-04-03 | -84.33 | $30.34 | 586913 |
| 2025-04-02 | -74.19 | $30.56 | 455302 |
| 2025-04-01 | -57.14 | $30.93 | 294505 |
| 2025-03-31 | -45.62 | $31.18 | 659820 |
| 2025-03-28 | -70.51 | $30.64 | 448700 |
| 2025-03-27 | -73.73 | $30.57 | 339328 |
| 2025-03-26 | -63.13 | $30.80 | 288500 |
| 2025-03-25 | -77.42 | $30.49 | 368648 |
| 2025-03-24 | -71.89 | $30.61 | 325700 |
| 2025-03-21 | -75.58 | $30.53 | 761294 |
| 2025-03-20 | -74.65 | $30.55 | 292357 |
| 2025-03-19 | -71.89 | $30.61 | 372400 |
| 2025-03-18 | -63.59 | $30.79 | 368060 |
| 2025-03-17 | -61.75 | $30.83 | 314100 |
| 2025-03-14 | -68.66 | $30.68 | 357335 |
| 2025-03-13 | -67.25 | $30.24 | 312900 |
| 2025-03-12 | -56.79 | $30.54 | 343709 |
| 2025-03-11 | -48.08 | $30.79 | 326032 |
| 2025-03-10 | -30.31 | $31.30 | 333229 |
| 2025-03-07 | -16.39 | $31.34 | 275535 |
| 2025-03-06 | -28.28 | $31.05 | 243800 |
| 2025-03-05 | -24.59 | $31.14 | 256800 |
| 2025-03-04 | -28.69 | $31.04 | 312285 |
| 2025-03-03 | -16.74 | $31.24 | 275500 |
| 2025-02-28 | -9.87 | $31.40 | 405500 |
| 2025-02-27 | -17.11 | $31.19 | 395500 |
| 2025-02-26 | -17.98 | $31.17 | 188000 |
| 2025-02-25 | -8.77 | $31.38 | 306159 |
| 2025-02-24 | -42.04 | $30.72 | 347304 |
| 2025-02-21 | -55.10 | $30.40 | 307000 |
| 2025-02-20 | -62.45 | $30.22 | 294000 |
| 2025-02-19 | -64.90 | $30.16 | 397334 |
| 2025-02-18 | -57.14 | $30.35 | 261143 |
| 2025-02-14 | -59.18 | $30.30 | 283300 |
| 2025-02-13 | -32.65 | $30.95 | 516850 |
| 2025-02-12 | -84.46 | $30.12 | 593474 |
| 2025-02-11 | -52.38 | $30.76 | 399645 |
| 2025-02-10 | -27.94 | $30.99 | 175944 |
| 2025-02-07 | -20.33 | $31.13 | 222741 |
| 2025-02-06 | -15.74 | $31.27 | 216800 |
| 2025-02-05 | -12.13 | $31.38 | 220047 |
| 2025-02-04 | -26.56 | $30.94 | 572617 |
| 2025-02-03 | -27.21 | $30.92 | 284867 |
| 2025-01-31 | -24.26 | $31.01 | 296840 |
| 2025-01-30 | -23.28 | $31.04 | 396040 |
| 2025-01-29 | -45.25 | $30.37 | 320476 |
| 2025-01-28 | -24.59 | $31.00 | 349927 |
| 2025-01-27 | -15.41 | $31.28 | 633600 |
| 2025-01-24 | -37.11 | $30.53 | 300746 |
| 2025-01-23 | -43.64 | $30.34 | 423500 |
| 2025-01-22 | -38.14 | $30.50 | 286500 |
| 2025-01-21 | -11.00 | $31.29 | 223046 |
| 2025-01-17 | -45.00 | $30.79 | 363100 |
| 2025-01-16 | -39.47 | $31.00 | 311387 |
| 2025-01-15 | -54.21 | $30.44 | 304522 |
| 2025-01-14 | -60.00 | $30.22 | 231830 |
| 2025-01-13 | -71.54 | $29.81 | 401231 |
| 2025-01-10 | -89.59 | $29.11 | 375876 |
| 2025-01-08 | -87.08 | $29.54 | 282900 |
| 2025-01-07 | -94.01 | $29.50 | 416700 |
| 2025-01-06 | -93.17 | $29.64 | 319913 |
| 2025-01-03 | -82.92 | $29.97 | 331478 |
| 2025-01-02 | -95.03 | $29.58 | 251500 |
| 2024-12-31 | -78.35 | $30.13 | 550300 |
| 2024-12-30 | -85.63 | $29.93 | 332000 |
| 2024-12-27 | -97.12 | $29.81 | 262245 |
| 2024-12-26 | -93.49 | $30.26 | 173344 |
| 2024-12-24 | -80.73 | $30.75 | 129900 |
| 2024-12-23 | -90.10 | $30.39 | 265068 |
| 2024-12-20 | -90.16 | $30.55 | 1.1M |
| 2024-12-19 | -98.90 | $30.26 | 313807 |
| 2024-12-18 | -97.44 | $31.19 | 276626 |
| 2024-12-17 | -77.38 | $32.14 | 313186 |
| 2024-12-16 | -75.73 | $32.04 | 211500 |
| 2024-12-13 | -69.92 | $32.06 | 235316 |
| 2024-12-12 | -63.22 | $32.20 | 188000 |
| 2024-12-11 | -60.15 | $32.28 | 275700 |
| 2024-12-10 | -57.47 | $32.35 | 228143 |
| 2024-12-09 | -59.00 | $32.31 | 254040 |
| 2024-12-06 | -66.67 | $32.11 | 174618 |
| 2024-12-05 | -67.29 | $32.04 | 145144 |
| 2024-12-04 | -52.79 | $32.43 | 118300 |
| 2024-12-03 | -57.25 | $32.31 | 128400 |
| 2024-12-02 | -43.87 | $32.67 | 206700 |
| 2024-11-29 | -36.06 | $32.88 | 194500 |
| 2024-11-27 | -7.33 | $33.31 | 464539 |
| 2024-11-26 | -27.98 | $32.55 | 159700 |
| 2024-11-25 | -11.40 | $32.87 | 324124 |
| 2024-11-22 | -27.98 | $32.55 | 154340 |
| 2024-11-21 | -20.21 | $32.70 | 209900 |
| 2024-11-20 | -25.60 | $32.70 | 316500 |
| 2024-11-19 | -20.29 | $32.81 | 248400 |
| 2024-11-18 | -63.77 | $31.91 | 161300 |
| 2024-11-15 | -82.13 | $31.53 | 202218 |
| 2024-11-14 | -93.24 | $31.30 | 365200 |
| 2024-11-13 | -73.43 | $31.71 | 305500 |
| 2024-11-12 | -60.87 | $31.97 | 192900 |
| 2024-11-11 | -46.38 | $32.27 | 270500 |
| 2024-11-08 | -52.54 | $31.99 | 375400 |
| 2024-11-07 | -79.75 | $31.30 | 307323 |
| 2024-11-06 | -72.03 | $31.35 | 430800 |
| 2024-11-05 | -65.90 | $31.51 | 146700 |
| 2024-11-04 | -68.20 | $31.45 | 179600 |
| 2024-11-01 | -70.50 | $31.39 | 164700 |
| 2024-10-31 | -70.50 | $31.39 | 212000 |
| 2024-10-30 | -50.57 | $31.91 | 148628 |
| 2024-10-29 | -43.30 | $32.10 | 141500 |
| 2024-10-28 | -27.20 | $32.52 | 222647 |
| 2024-10-25 | -38.70 | $32.22 | 153034 |
| 2024-10-24 | -23.37 | $32.62 | 281829 |
| 2024-10-23 | -24.77 | $32.26 | 256308 |
| 2024-10-22 | -22.28 | $32.19 | 391500 |
| 2024-10-21 | -24.26 | $32.15 | 387078 |
| 2024-10-18 | -34.07 | $31.82 | 231800 |
| 2024-10-17 | -42.86 | $31.66 | 152100 |
| 2024-10-16 | -33.33 | $31.86 | 156100 |
| 2024-10-15 | -67.11 | $31.36 | 319627 |
| 2024-10-14 | -75.11 | $31.18 | 142700 |
| 2024-10-11 | -84.44 | $30.97 | 153100 |
| 2024-10-10 | -90.67 | $30.83 | 283845 |
| 2024-10-09 | -85.39 | $31.00 | 186305 |
| 2024-10-08 | -88.58 | $30.93 | 191148 |
| 2024-10-07 | -83.11 | $31.05 | 250631 |
| 2024-10-04 | -80.37 | $31.11 | 262800 |
| 2024-10-03 | -86.81 | $31.29 | 206600 |
| 2024-10-02 | -85.45 | $31.46 | 204348 |
| 2024-10-01 | -68.48 | $31.74 | 226400 |
| 2024-09-30 | -64.24 | $31.81 | 533118 |
| 2024-09-27 | -76.97 | $31.60 | 308236 |
| 2024-09-26 | -78.18 | $31.58 | 302323 |
| 2024-09-25 | -53.33 | $31.99 | 275500 |
| 2024-09-24 | -58.79 | $31.90 | 337604 |
| 2024-09-23 | -46.67 | $32.10 | 190138 |
| 2024-09-20 | -44.06 | $31.98 | 1.1M |
| 2024-09-19 | -26.29 | $32.26 | 346600 |
| 2024-09-18 | -21.98 | $32.36 | 190200 |
| 2024-09-17 | -17.70 | $32.41 | 271458 |
| 2024-09-16 | -4.98 | $32.57 | 165400 |
| 2024-09-13 | -0.50 | $32.37 | 142512 |
| 2024-09-12 | -21.99 | $31.84 | 126343 |
| 2024-09-11 | -39.27 | $31.51 | 169702 |
| 2024-09-10 | -24.52 | $31.75 | 141300 |
| 2024-09-09 | -26.09 | $31.66 | 234600 |
| 2024-09-06 | -26.09 | $31.66 | 157846 |
| 2024-09-05 | -21.71 | $31.70 | 161800 |
| 2024-09-04 | -18.99 | $31.77 | 189142 |
| 2024-09-03 | -18.60 | $31.78 | 182409 |
| 2024-08-30 | -18.05 | $31.78 | 210126 |
| 2024-08-29 | -25.56 | $31.58 | 202505 |
| 2024-08-28 | -23.22 | $31.64 | 214410 |
| 2024-08-27 | -14.60 | $31.86 | 165312 |
| 2024-08-26 | -17.36 | $31.76 | 425100 |
| 2024-08-23 | -8.82 | $31.55 | 375144 |
| 2024-08-22 | -48.04 | $30.84 | 218100 |
| 2024-08-21 | -51.53 | $30.81 | 125300 |
| 2024-08-20 | -58.31 | $30.61 | 120500 |
| 2024-08-19 | -48.47 | $30.90 | 117119 |
| 2024-08-16 | -60.00 | $30.56 | 144400 |
| 2024-08-15 | -62.03 | $30.50 | 132200 |
| 2024-08-14 | -63.05 | $30.47 | 130700 |
| 2024-08-13 | -58.64 | $30.60 | 216650 |
| 2024-08-12 | -63.04 | $30.30 | 410300 |
| 2024-08-09 | -56.77 | $30.36 | 244341 |
| 2024-08-08 | -57.22 | $30.11 | 236500 |
| 2024-08-07 | -51.32 | $29.99 | 476878 |
| 2024-08-06 | -34.51 | $30.48 | 557706 |
| 2024-08-05 | -40.00 | $29.99 | 536806 |
| 2024-08-02 | -25.47 | $30.84 | 674700 |
| 2024-08-01 | -33.68 | $30.36 | 821600 |
| 2024-07-31 | -46.32 | $29.62 | 1.1M |
| 2024-07-30 | -37.61 | $30.10 | 3.2M |
| 2024-07-29 | -13.36 | $31.51 | 215100 |
| 2024-07-26 | -10.55 | $31.68 | 318000 |
| 2024-07-25 | -8.45 | $31.77 | 527000 |
| 2024-07-24 | -13.28 | $30.73 | 264900 |
| 2024-07-23 | -3.66 | $31.23 | 313648 |
| 2024-07-22 | -3.90 | $30.88 | 365100 |
| 2024-07-19 | -12.24 | $30.43 | 388921 |
| 2024-07-18 | -9.65 | $30.57 | 344710 |
| 2024-07-17 | -2.27 | $30.44 | 291426 |
| 2024-07-16 | -0.49 | $29.80 | 463738 |
| 2024-07-15 | -5.22 | $29.33 | 269200 |
| 2024-07-12 | -3.66 | $28.86 | 319800 |
| 2024-07-11 | -7.86 | $28.28 | 370736 |
| 2024-07-10 | -4.24 | $27.28 | 278939 |
| 2024-07-09 | -28.48 | $26.88 | 268604 |
| 2024-07-08 | -36.21 | $26.81 | 233600 |
| 2024-07-05 | -54.17 | $26.58 | 156900 |
| 2024-07-03 | -47.40 | $26.71 | 133630 |
| 2024-07-02 | -56.86 | $26.58 | 205500 |
| 2024-07-01 | -57.35 | $26.57 | 260305 |
| 2024-06-28 | -52.94 | $26.66 | 788722 |
| 2024-06-27 | -70.10 | $26.31 | 329000 |
| 2024-06-26 | -92.64 | $26.23 | 286705 |
| 2024-06-25 | -84.56 | $26.48 | 161522 |
| 2024-06-24 | -60.40 | $26.84 | 254134 |
| 2024-06-21 | -90.17 | $26.42 | 709131 |
| 2024-06-20 | -90.05 | $26.46 | 276200 |
| 2024-06-18 | -94.74 | $26.56 | 277600 |
| 2024-06-17 | -89.64 | $26.68 | 171416 |
| 2024-06-14 | -85.59 | $26.77 | 202507 |
| 2024-06-13 | -84.23 | $26.80 | 197801 |
| 2024-06-12 | -93.69 | $26.59 | 232700 |
| 2024-06-11 | -97.30 | $26.51 | 310628 |
| 2024-06-10 | -75.23 | $27.06 | 184500 |
| 2024-06-07 | -64.95 | $27.28 | 175600 |
| 2024-06-06 | -53.74 | $27.52 | 151047 |
| 2024-06-05 | -58.88 | $27.41 | 148300 |
| 2024-06-04 | -50.93 | $27.58 | 223600 |
| 2024-06-03 | -62.62 | $27.33 | 333800 |
| 2024-05-31 | -49.53 | $27.61 | 644700 |
| 2024-05-30 | -66.36 | $27.25 | 174400 |
| 2024-05-29 | -96.26 | $26.61 | 150441 |
| 2024-05-28 | -97.18 | $26.95 | 201615 |
| 2024-05-24 | -76.27 | $27.32 | 167437 |
| 2024-05-23 | -66.50 | $27.32 | 233432 |
| 2024-05-22 | -28.57 | $28.09 | 188900 |
| 2024-05-21 | -21.18 | $28.24 | 344300 |
| 2024-05-20 | -10.84 | $28.45 | 193500 |
| 2024-05-17 | -2.69 | $28.45 | 160818 |
| 2024-05-16 | -1.02 | $28.47 | 180040 |
| 2024-05-15 | -9.05 | $28.25 | 137700 |
| 2024-05-14 | -10.09 | $28.07 | 141510 |
| 2024-05-13 | -14.04 | $27.98 | 196608 |
| 2024-05-10 | -15.35 | $27.95 | 196300 |
| 2024-05-09 | -3.64 | $28.14 | 137300 |
| 2024-05-08 | -12.27 | $27.95 | 180047 |
| 2024-05-07 | -9.09 | $28.02 | 206241 |
| 2024-05-06 | -8.90 | $27.76 | 146100 |
| 2024-05-03 | -14.66 | $27.65 | 184065 |
| 2024-05-02 | -14.21 | $27.65 | 285448 |
| 2024-05-01 | -18.59 | $27.29 | 211800 |
| 2024-04-30 | -28.95 | $27.10 | 354133 |
| 2024-04-29 | -29.61 | $27.09 | 165334 |
| 2024-04-26 | -40.79 | $26.92 | 228200 |
| 2024-04-25 | -32.89 | $27.04 | 184113 |
| 2024-04-24 | -10.53 | $27.38 | 313700 |
| 2024-04-23 | -7.24 | $27.43 | 175600 |
| 2024-04-22 | -21.05 | $27.22 | 183820 |
| 2024-04-19 | -36.18 | $26.99 | 207050 |
| 2024-04-18 | -68.42 | $26.50 | 212914 |
| 2024-04-17 | -92.76 | $26.13 | 172500 |
| 2024-04-16 | -98.62 | $26.11 | 191100 |
| 2024-04-15 | -65.49 | $26.61 | 389903 |
| 2024-04-12 | -73.94 | $26.49 | 188824 |
| 2024-04-11 | -69.01 | $26.56 | 209249 |
| 2024-04-10 | -76.06 | $26.46 | 257503 |
| 2024-04-09 | -0.80 | $27.53 | 247821 |
| 2024-04-08 | -44.35 | $26.98 | 169936 |
| 2024-04-05 | -67.46 | $26.70 | 273820 |
| 2024-04-04 | -57.14 | $26.83 | 223400 |
| 2024-04-03 | -62.70 | $26.76 | 174106 |
| 2024-04-02 | -59.52 | $26.80 | 246837 |
| 2024-04-01 | -17.46 | $27.33 | 330100 |
| 2024-03-28 | -12.82 | $27.35 | 452300 |
| 2024-03-27 | -46.15 | $26.83 | 336137 |
| 2024-03-26 | -44.24 | $26.82 | 296734 |
| 2024-03-25 | -46.67 | $26.78 | 288900 |
| 2024-03-22 | -61.82 | $26.53 | 255300 |
| 2024-03-21 | -12.12 | $27.35 | 211200 |
| 2024-03-20 | -29.09 | $27.07 | 220000 |
| 2024-03-19 | -35.12 | $26.99 | 203900 |
| 2024-03-18 | -45.83 | $26.81 | 209140 |
| 2024-03-15 | -25.60 | $27.15 | 782646 |
| 2024-03-14 | -70.48 | $26.52 | 413000 |
| 2024-03-13 | -42.86 | $27.10 | 551000 |
| 2024-03-12 | -34.76 | $27.27 | 154423 |
| 2024-03-11 | -30.00 | $27.37 | 175638 |
| 2024-03-08 | -37.14 | $27.22 | 238820 |
| 2024-03-07 | -40.48 | $27.15 | 180000 |
| 2024-03-06 | -38.57 | $27.19 | 168810 |
| 2024-03-05 | -50.95 | $26.93 | 190820 |
| 2024-03-04 | -44.29 | $27.07 | 152100 |
| 2024-03-01 | -69.05 | $26.55 | 175500 |
| 2024-02-29 | -78.10 | $26.36 | 407700 |
| 2024-02-28 | -84.55 | $26.26 | 188813 |
| 2024-02-27 | -95.79 | $26.18 | 196112 |
| 2024-02-26 | -100.00 | $26.09 | 287638 |
| 2024-02-23 | -82.01 | $26.77 | 217211 |
| 2024-02-22 | -84.13 | $26.73 | 309706 |
| 2024-02-21 | -59.26 | $27.20 | 261528 |
| 2024-02-20 | -50.53 | $27.37 | 319100 |
| 2024-02-16 | -67.45 | $27.12 | 244000 |
| 2024-02-15 | -49.06 | $27.51 | 411039 |
| 2024-02-14 | -79.72 | $26.86 | 507116 |
| 2024-02-13 | -68.40 | $27.10 | 446945 |
| 2024-02-12 | -73.89 | $27.24 | 242914 |
| 2024-02-09 | -81.59 | $27.15 | 264922 |
| 2024-02-08 | -77.41 | $27.25 | 671900 |
| 2024-02-07 | -95.70 | $26.84 | 287227 |
| 2024-02-06 | -88.08 | $27.07 | 223533 |
| 2024-02-05 | -89.25 | $27.04 | 280429 |
| 2024-02-02 | -90.74 | $27.33 | 250235 |
| 2024-02-01 | -67.29 | $27.99 | 270804 |
| 2024-01-31 | -79.70 | $27.66 | 620232 |
| 2024-01-30 | -71.05 | $27.89 | 225534 |
| 2024-01-29 | -57.89 | $28.24 | 379000 |
| 2024-01-26 | -75.19 | $27.78 | 258805 |
| 2024-01-25 | -75.19 | $27.78 | 217240 |
| 2024-01-24 | -88.16 | $27.48 | 220611 |
| 2024-01-23 | -75.66 | $27.86 | 139400 |
| 2024-01-22 | -67.11 | $28.12 | 305730 |
| 2024-01-19 | -75.66 | $27.86 | 294000 |
| 2024-01-18 | -93.00 | $27.37 | 218118 |
| 2024-01-17 | -90.32 | $27.64 | 282100 |
| 2024-01-16 | -98.97 | $28.24 | 219200 |
| 2024-01-12 | -82.93 | $28.81 | 205148 |
| 2024-01-11 | -85.37 | $28.77 | 322700 |
| 2024-01-10 | -67.79 | $29.16 | 314000 |
| 2024-01-09 | -52.33 | $29.27 | 203439 |
| 2024-01-08 | -34.30 | $29.58 | 247530 |
| 2024-01-05 | -75.00 | $29.02 | 206240 |
| 2024-01-04 | -79.92 | $28.95 | 272047 |
| 2024-01-03 | -84.74 | $28.83 | 254500 |
| 2024-01-02 | -61.45 | $29.41 | 248900 |
| 2023-12-29 | -69.08 | $29.22 | 277733 |
| 2023-12-28 | -54.62 | $29.58 | 330300 |
| 2023-12-27 | -56.22 | $29.54 | 260648 |
| 2023-12-26 | -35.34 | $30.06 | 340236 |
| 2023-12-22 | -45.78 | $29.80 | 426247 |
| 2023-12-21 | -53.82 | $29.60 | 311444 |
| 2023-12-20 | -59.84 | $29.45 | 616800 |
| 2023-12-19 | -58.63 | $29.48 | 412206 |
| 2023-12-18 | -73.49 | $29.11 | 427316 |
| 2023-12-15 | -84.34 | $28.84 | 1.7M |
| 2023-12-14 | -68.36 | $29.19 | 702303 |
| 2023-12-13 | -56.64 | $29.49 | 886013 |
| 2023-12-12 | -80.86 | $28.87 | 365611 |
| 2023-12-11 | -61.74 | $28.81 | 725360 |
| 2023-12-08 | -56.34 | $28.94 | 633867 |
| 2023-12-07 | -26.04 | $30.00 | 999200 |
| 2023-12-06 | -16.62 | $30.34 | 341700 |
| 2023-12-05 | -3.04 | $30.52 | 454800 |
| 2023-12-04 | -2.17 | $30.48 | 382600 |
| 2023-12-01 | -0.36 | $30.09 | 431600 |
| 2023-11-30 | -5.41 | $29.43 | 621200 |
| 2023-11-29 | -19.16 | $28.96 | 235743 |
| 2023-11-28 | -11.70 | $29.15 | 271500 |
| 2023-11-27 | -4.17 | $29.40 | 290600 |
| 2023-11-24 | -2.63 | $29.28 | 147227 |
| 2023-11-22 | -7.14 | $29.07 | 149400 |
| 2023-11-21 | -3.17 | $29.00 | 175321 |
| 2023-11-20 | -1.27 | $29.06 | 332300 |
| 2023-11-17 | -9.32 | $28.77 | 373917 |
| 2023-11-16 | -14.79 | $28.60 | 444302 |
| 2023-11-15 | -16.08 | $28.56 | 321646 |
| 2023-11-14 | -10.93 | $28.72 | 519111 |
| 2023-11-13 | -29.77 | $27.79 | 452011 |
| 2023-11-10 | -29.77 | $27.79 | 323400 |
| 2023-11-09 | -43.13 | $27.44 | 291050 |
| 2023-11-08 | -28.63 | $27.82 | 322935 |
| 2023-11-07 | -30.53 | $27.77 | 238700 |
| 2023-11-06 | -16.03 | $28.15 | 338128 |
| 2023-11-03 | -13.74 | $28.21 | 367733 |
| 2023-11-02 | -5.58 | $27.98 | 262109 |
| 2023-11-01 | -36.74 | $27.31 | 362539 |
| 2023-10-31 | -68.84 | $26.62 | 442635 |
| 2023-10-30 | -84.65 | $26.28 | 299400 |
| 2023-10-27 | -94.76 | $26.29 | 237603 |
| 2023-10-26 | -62.03 | $26.94 | 511900 |
| 2023-10-25 | -86.10 | $26.49 | 242206 |
| 2023-10-24 | -82.89 | $26.55 | 172624 |
| 2023-10-23 | -90.30 | $26.46 | 316850 |
| 2023-10-20 | -87.11 | $26.56 | 505319 |
| 2023-10-19 | -100.00 | $26.49 | 519459 |
| 2023-10-18 | -73.90 | $27.49 | 205322 |
| 2023-10-17 | -69.58 | $27.79 | 351900 |
| 2023-10-16 | -76.81 | $27.55 | 401438 |
| 2023-10-13 | -92.17 | $27.04 | 260406 |
| 2023-10-12 | -87.99 | $27.21 | 301534 |
| 2023-10-11 | -74.05 | $27.74 | 291624 |
| 2023-10-10 | -75.68 | $27.68 | 170400 |
| 2023-10-09 | -71.35 | $27.84 | 203300 |
| 2023-10-06 | -83.51 | $27.39 | 298500 |
| 2023-10-05 | -85.29 | $27.35 | 243700 |
| 2023-10-04 | -86.25 | $27.32 | 239700 |
| 2023-10-03 | -98.37 | $26.90 | 424350 |
| 2023-10-02 | -94.29 | $27.05 | 533000 |
| 2023-09-29 | -85.32 | $27.73 | 428984 |
| 2023-09-28 | -88.38 | $27.63 | 515409 |
| 2023-09-27 | -97.54 | $27.35 | 241600 |
| 2023-09-26 | -96.63 | $27.94 | 259960 |
| 2023-09-25 | -83.98 | $28.67 | 229800 |
| 2023-09-22 | -97.41 | $28.73 | 413400 |
| 2023-09-21 | -99.46 | $28.93 | 216700 |
| 2023-09-20 | -84.29 | $29.60 | 367441 |
| 2023-09-19 | -75.00 | $29.73 | 157100 |
| 2023-09-18 | -72.86 | $29.76 | 294426 |
| 2023-09-15 | -85.38 | $29.67 | 886800 |
| 2023-09-14 | -39.22 | $30.38 | 316012 |
| 2023-09-13 | -82.08 | $29.95 | 313107 |
| 2023-09-12 | -88.50 | $29.89 | 171000 |
| 2023-09-11 | -71.22 | $30.16 | 240300 |
| 2023-09-08 | -82.01 | $30.03 | 219400 |
| 2023-09-07 | -74.03 | $30.25 | 198400 |
| 2023-09-06 | -81.22 | $30.12 | 137600 |
| 2023-09-05 | -85.42 | $30.06 | 216500 |
| 2023-09-01 | -80.77 | $30.18 | 166925 |
| 2023-08-31 | -88.46 | $30.02 | 442900 |
| 2023-08-30 | -83.19 | $30.16 | 145731 |
| 2023-08-29 | -92.28 | $29.99 | 145600 |
| 2023-08-28 | -92.00 | $30.04 | 256700 |
| 2023-08-25 | -86.55 | $30.19 | 208877 |
| 2023-08-24 | -91.71 | $30.12 | 357300 |
| 2023-08-23 | -82.68 | $30.61 | 268102 |
| 2023-08-22 | -92.76 | $30.15 | 206600 |
| 2023-08-21 | -97.81 | $29.92 | 246700 |
| 2023-08-18 | -93.05 | $30.23 | 496540 |
| 2023-08-17 | -99.53 | $30.11 | 415800 |
| 2023-08-16 | -99.74 | $30.50 | 144800 |
| 2023-08-15 | -99.21 | $30.62 | 153100 |
| 2023-08-14 | -93.65 | $30.99 | 368708 |
| 2023-08-11 | -89.69 | $31.16 | 437945 |
| 2023-08-10 | -99.71 | $30.93 | 416010 |
| 2023-08-09 | -90.06 | $31.30 | 340800 |
| 2023-08-08 | -84.50 | $31.49 | 172342 |
| 2023-08-07 | -78.36 | $31.70 | 238538 |
| 2023-08-04 | -89.18 | $31.33 | 369000 |
| 2023-08-03 | -96.64 | $31.22 | 359200 |
| 2023-08-02 | -91.05 | $32.04 | 299100 |
| 2023-08-01 | -86.96 | $32.18 | 240859 |
| 2023-07-31 | -83.06 | $32.32 | 644362 |
| 2023-07-28 | -94.35 | $32.18 | 233100 |
| 2023-07-27 | -75.95 | $32.72 | 331933 |
| 2023-07-26 | -15.19 | $34.16 | 198200 |
| 2023-07-25 | -20.68 | $34.03 | 218500 |
| 2023-07-24 | -26.16 | $33.90 | 235911 |
| 2023-07-21 | -39.66 | $33.58 | 236753 |
| 2023-07-20 | -35.87 | $33.67 | 282040 |
| 2023-07-19 | -60.34 | $33.09 | 201700 |
| 2023-07-18 | -69.64 | $33.00 | 219723 |
| 2023-07-17 | -74.14 | $32.98 | 237636 |
| 2023-07-14 | -72.59 | $33.03 | 247200 |
| 2023-07-13 | -71.89 | $33.10 | 243333 |
| 2023-07-12 | -56.80 | $33.61 | 289520 |
| 2023-07-11 | -68.05 | $33.23 | 311635 |
| 2023-07-10 | -91.42 | $32.44 | 368223 |
| 2023-07-07 | -99.33 | $32.59 | 374414 |
| 2023-07-06 | -84.19 | $33.11 | 345230 |
| 2023-07-05 | -60.82 | $33.79 | 301315 |
| 2023-07-03 | -50.52 | $34.09 | 175539 |
| 2023-06-30 | -59.79 | $33.82 | 784424 |
| 2023-06-29 | -45.70 | $34.23 | 221800 |
| 2023-06-28 | -64.26 | $33.69 | 275400 |
| 2023-06-27 | -70.10 | $33.52 | 408933 |
| 2023-06-26 | -74.91 | $33.38 | 299212 |
| 2023-06-23 | -87.97 | $33.00 | 969013 |
| 2023-06-22 | -89.71 | $33.12 | 284000 |
| 2023-06-21 | -76.47 | $33.48 | 440820 |
| 2023-06-20 | -38.24 | $34.52 | 488106 |
| 2023-06-16 | -20.96 | $34.99 | 1.1M |
| 2023-06-15 | -15.44 | $35.14 | 390600 |
| 2023-06-14 | -19.85 | $35.02 | 446300 |
| 2023-06-13 | -20.96 | $34.99 | 510800 |
| 2023-06-12 | -34.93 | $34.61 | 191306 |
| 2023-06-09 | -24.26 | $34.90 | 149200 |
| 2023-06-08 | -12.50 | $35.22 | 367544 |
| 2023-06-07 | -0.37 | $35.52 | 290242 |
| 2023-06-06 | -7.61 | $34.54 | 207133 |
| 2023-06-05 | -24.86 | $34.20 | 218581 |
| 2023-06-02 | -9.94 | $34.47 | 210700 |
| 2023-06-01 | -48.62 | $33.77 | 229901 |
| 2023-05-31 | -19.90 | $34.27 | 796402 |
| 2023-05-30 | -39.07 | $33.81 | 176900 |
| 2023-05-26 | -46.98 | $33.64 | 197900 |
| 2023-05-25 | -71.16 | $33.12 | 212107 |
| 2023-05-24 | -60.00 | $33.36 | 249507 |
| 2023-05-23 | -26.05 | $34.09 | 188700 |
| 2023-05-22 | -20.66 | $34.19 | 256400 |
| 2023-05-19 | -30.52 | $33.98 | 282100 |
| 2023-05-18 | -22.54 | $34.15 | 209331 |
| 2023-05-17 | -14.55 | $34.32 | 360302 |
| 2023-05-16 | -43.66 | $33.70 | 586600 |
| 2023-05-15 | -46.48 | $33.64 | 157600 |
| 2023-05-12 | -46.95 | $33.63 | 237700 |
| 2023-05-11 | -45.54 | $33.66 | 300920 |
| 2023-05-10 | -11.74 | $34.38 | 190932 |
| 2023-05-09 | -34.72 | $33.91 | 212700 |
| 2023-05-08 | -19.63 | $34.26 | 210800 |
| 2023-05-05 | -8.68 | $34.50 | 293100 |
| 2023-05-04 | -40.54 | $33.82 | 215647 |
| 2023-05-03 | -54.39 | $33.54 | 276513 |
| 2023-05-02 | -86.62 | $32.90 | 296911 |
| 2023-05-01 | -86.78 | $33.08 | 259522 |
| 2023-04-28 | -79.66 | $33.33 | 251300 |
| 2023-04-27 | -77.65 | $33.40 | 295011 |
| 2023-04-26 | -94.56 | $32.81 | 196441 |
| 2023-04-25 | -82.52 | $33.23 | 213234 |
| 2023-04-24 | -81.09 | $33.28 | 229500 |
| 2023-04-21 | -66.19 | $33.80 | 162200 |
| 2023-04-20 | -61.89 | $33.95 | 302329 |
| 2023-04-19 | -76.50 | $33.44 | 277417 |
| 2023-04-18 | -95.09 | $33.10 | 188900 |
| 2023-04-17 | -85.96 | $33.75 | 377249 |
| 2023-04-14 | -92.78 | $33.63 | 244500 |
| 2023-04-13 | -70.37 | $34.30 | 216139 |
| 2023-04-12 | -65.49 | $34.48 | 226100 |
| 2023-04-11 | -69.83 | $34.39 | 324900 |
| 2023-04-10 | -64.75 | $34.54 | 279900 |
| 2023-04-06 | -62.37 | $34.61 | 259014 |
| 2023-04-05 | -66.44 | $34.49 | 272650 |
| 2023-04-04 | -58.64 | $34.72 | 520744 |
| 2023-04-03 | -35.59 | $35.40 | 393500 |
| 2023-03-31 | -14.24 | $36.03 | 448600 |
| 2023-03-30 | -25.76 | $35.69 | 288921 |
| 2023-03-29 | -29.49 | $35.58 | 308042 |
| 2023-03-28 | -42.37 | $35.20 | 180109 |
| 2023-03-27 | -54.24 | $34.85 | 258308 |
| 2023-03-24 | -49.15 | $35.00 | 355500 |
| 2023-03-23 | -87.46 | $33.87 | 355405 |
| 2023-03-22 | -97.91 | $33.64 | 308000 |
| 2023-03-21 | -39.37 | $35.32 | 293113 |
| 2023-03-20 | -38.33 | $35.35 | 359743 |
| 2023-03-17 | -60.28 | $34.72 | 922113 |
| 2023-03-16 | -38.68 | $35.34 | 413519 |
| 2023-03-15 | -24.04 | $35.76 | 395300 |
| 2023-03-14 | -2.09 | $36.39 | 527600 |
| 2023-03-13 | -26.07 | $35.14 | 655713 |
| 2023-03-10 | -54.98 | $34.53 | 595900 |
| 2023-03-09 | -15.18 | $35.48 | 306549 |
| 2023-03-08 | -18.30 | $35.41 | 244100 |
| 2023-03-07 | -30.57 | $35.17 | 377172 |
| 2023-03-06 | -43.83 | $34.90 | 618009 |
| 2023-03-03 | -42.55 | $34.93 | 704300 |
| 2023-03-02 | -88.66 | $33.91 | 630511 |
| 2023-03-01 | -85.57 | $34.00 | 1.5M |
| 2023-02-28 | -84.38 | $34.33 | 475000 |
| 2023-02-27 | -78.52 | $34.48 | 298221 |
| 2023-02-24 | -82.03 | $34.39 | 225009 |
| 2023-02-23 | -66.80 | $34.78 | 244800 |
| 2023-02-22 | -96.88 | $34.01 | 243312 |
| 2023-02-21 | -92.18 | $34.25 | 160600 |
| 2023-02-17 | -74.07 | $34.69 | 148400 |
| 2023-02-16 | -70.78 | $34.77 | 137104 |
| 2023-02-15 | -74.90 | $34.67 | 188666 |
| 2023-02-14 | -99.53 | $34.38 | 187024 |
| 2023-02-13 | -69.05 | $35.04 | 110400 |
| 2023-02-10 | -70.48 | $35.01 | 134600 |
| 2023-02-09 | -76.19 | $34.89 | 218900 |
| 2023-02-08 | -49.05 | $35.46 | 215500 |
| 2023-02-07 | -33.78 | $35.73 | 335607 |
| 2023-02-06 | -29.54 | $35.79 | 209500 |
| 2023-02-03 | -35.11 | $35.57 | 483228 |
| 2023-02-02 | -26.34 | $35.80 | 339043 |
| 2023-02-01 | -31.42 | $35.66 | 372900 |
| 2023-01-31 | -1.75 | $36.43 | 1.0M |
| 2023-01-30 | -24.39 | $35.78 | 214120 |
| 2023-01-27 | -7.81 | $36.09 | 166900 |
| 2023-01-26 | -10.94 | $35.89 | 173000 |
| 2023-01-25 | -16.60 | $35.72 | 266200 |
| 2023-01-24 | -10.39 | $35.68 | 116700 |
| 2023-01-23 | -19.35 | $35.36 | 188400 |
| 2023-01-20 | -12.96 | $35.49 | 277500 |
| 2023-01-19 | -38.89 | $34.93 | 262836 |
| 2023-01-18 | -54.63 | $34.59 | 139500 |
| 2023-01-17 | -31.02 | $35.10 | 215628 |
| 2023-01-13 | -42.59 | $34.85 | 257518 |
| 2023-01-12 | -21.76 | $35.30 | 575327 |
| 2023-01-11 | -13.43 | $35.48 | 281500 |
| 2023-01-10 | -50.00 | $34.44 | 216000 |
| 2023-01-09 | -55.72 | $34.26 | 247538 |
| 2023-01-06 | -56.09 | $34.25 | 330900 |
| 2023-01-05 | -49.45 | $34.43 | 267322 |
| 2023-01-04 | -59.21 | $34.13 | 474800 |
| 2023-01-03 | -66.22 | $33.81 | 241546 |
| 2022-12-30 | -64.86 | $33.85 | 262739 |
| 2022-12-29 | -53.85 | $34.16 | 223100 |
| 2022-12-28 | -53.58 | $33.75 | 345338 |
| 2022-12-27 | -5.57 | $35.56 | 476846 |
| 2022-12-23 | -13.70 | $34.96 | 259100 |
| 2022-12-22 | -27.70 | $34.48 | 444200 |
| 2022-12-21 | -21.57 | $34.69 | 588300 |
| 2022-12-20 | -5.68 | $34.49 | 415131 |
| 2022-12-19 | -3.49 | $34.49 | 463547 |
| 2022-12-16 | -5.45 | $34.33 | 1.2M |
| 2022-12-15 | -2.11 | $34.39 | 282433 |
| 2022-12-14 | -4.62 | $34.25 | 369024 |
| 2022-12-13 | -11.99 | $33.94 | 530502 |
| 2022-12-12 | -19.37 | $33.44 | 294500 |
| 2022-12-09 | -25.70 | $33.26 | 186626 |
| 2022-12-08 | -21.13 | $33.39 | 156900 |
| 2022-12-07 | -16.90 | $33.51 | 266300 |
| 2022-12-06 | -7.11 | $33.37 | 324500 |
| 2022-12-05 | -15.18 | $33.05 | 265600 |
| 2022-12-02 | -3.57 | $33.31 | 214500 |
| 2022-12-01 | -8.85 | $33.16 | 329127 |
| 2022-11-30 | -14.23 | $33.02 | 437318 |
| 2022-11-29 | -28.08 | $32.66 | 301900 |
| 2022-11-28 | -26.54 | $32.70 | 478934 |
| 2022-11-25 | -1.98 | $33.26 | 67500 |
| 2022-11-23 | -7.84 | $33.06 | 159100 |
| 2022-11-22 | -6.43 | $33.09 | 425242 |
| 2022-11-21 | -10.17 | $32.89 | 239200 |
| 2022-11-18 | -23.30 | $32.25 | 444241 |
| 2022-11-17 | -24.86 | $31.94 | 270000 |
| 2022-11-16 | -29.68 | $31.66 | 199726 |
| 2022-11-15 | -28.24 | $31.74 | 532500 |
| 2022-11-14 | -20.86 | $32.15 | 297347 |
| 2022-11-11 | -9.31 | $32.76 | 296851 |
| 2022-11-10 | -3.33 | $33.02 | 372300 |
| 2022-11-09 | -8.91 | $31.82 | 267000 |
| 2022-11-08 | -4.97 | $31.95 | 605500 |
| 2022-11-07 | -6.98 | $31.79 | 182709 |
| 2022-11-04 | -5.31 | $31.86 | 241101 |
| 2022-11-03 | -7.47 | $31.53 | 297710 |
| 2022-11-02 | -8.54 | $31.47 | 373103 |
| 2022-11-01 | -1.99 | $31.75 | 1.4M |
| 2022-10-31 | -4.44 | $31.49 | 927200 |
| 2022-10-28 | -0.96 | $31.49 | 256528 |
| 2022-10-27 | -9.42 | $30.87 | 325000 |
| 2022-10-26 | -1.86 | $30.25 | 305100 |
| 2022-10-25 | -1.11 | $29.93 | 220524 |
| 2022-10-24 | -3.00 | $29.05 | 199731 |
| 2022-10-21 | -4.57 | $28.62 | 232300 |
| 2022-10-20 | -18.18 | $27.92 | 170424 |
| 2022-10-19 | -24.70 | $28.02 | 185100 |
| 2022-10-18 | -30.60 | $28.28 | 203000 |
| 2022-10-17 | -43.51 | $27.84 | 192437 |
| 2022-10-14 | -64.52 | $27.09 | 247536 |
| 2022-10-13 | -57.27 | $27.49 | 169027 |
| 2022-10-12 | -64.32 | $27.16 | 156700 |
| 2022-10-11 | -63.03 | $27.22 | 182000 |
| 2022-10-10 | -80.04 | $26.44 | 123900 |
| 2022-10-07 | -78.08 | $26.61 | 235703 |
| 2022-10-06 | -72.02 | $26.92 | 159400 |
| 2022-10-05 | -65.75 | $27.24 | 147800 |
| 2022-10-04 | -55.97 | $27.74 | 241124 |
| 2022-10-03 | -71.23 | $26.96 | 226725 |
| 2022-09-30 | -72.60 | $26.89 | 321900 |
| 2022-09-29 | -92.76 | $25.86 | 307820 |
| 2022-09-28 | -78.18 | $27.33 | 363900 |
| 2022-09-27 | -94.32 | $26.62 | 247812 |
| 2022-09-26 | -91.55 | $26.87 | 368900 |
| 2022-09-23 | -93.27 | $27.72 | 279233 |
| 2022-09-22 | -86.96 | $28.37 | 209160 |
| 2022-09-21 | -98.42 | $28.90 | 242300 |
| 2022-09-20 | -80.12 | $29.40 | 234100 |
| 2022-09-19 | -60.13 | $29.82 | 284101 |
| 2022-09-16 | -47.47 | $30.02 | 775300 |
| 2022-09-15 | -56.96 | $29.87 | 203400 |
| 2022-09-14 | -89.24 | $29.36 | 180700 |
| 2022-09-13 | -87.31 | $29.60 | 227330 |
| 2022-09-12 | -28.00 | $30.42 | 180200 |
| 2022-09-09 | -43.20 | $30.23 | 200612 |
| 2022-09-08 | -60.47 | $29.99 | 264800 |
| 2022-09-07 | -42.75 | $30.18 | 238339 |
| 2022-09-06 | -14.14 | $30.50 | 266609 |
| 2022-09-02 | -43.07 | $29.90 | 139314 |
| 2022-09-01 | -28.29 | $30.06 | 227900 |
| 2022-08-31 | -27.49 | $30.08 | 275000 |
| 2022-08-30 | -12.05 | $30.45 | 309840 |
| 2022-08-29 | -8.94 | $30.50 | 204500 |
| 2022-08-26 | -15.23 | $30.32 | 290317 |
| 2022-08-25 | -5.08 | $30.50 | 169400 |
| 2022-08-24 | -10.47 | $30.24 | 196313 |
| 2022-08-23 | -15.25 | $30.00 | 420900 |
| 2022-08-22 | -18.64 | $29.90 | 143600 |
| 2022-08-19 | -21.36 | $29.82 | 186429 |
| 2022-08-18 | -15.34 | $29.95 | 86500 |
| 2022-08-17 | -9.40 | $30.12 | 144400 |
| 2022-08-16 | -3.38 | $30.33 | 123828 |
| 2022-08-15 | 0.00 | $30.37 | 123902 |
| 2022-08-12 | -1.13 | $30.30 | 148626 |
| 2022-08-11 | -4.95 | $29.74 | 118000 |
| 2022-08-10 | -6.21 | $29.45 | 217400 |
| 2022-08-09 | -6.92 | $29.36 | 305206 |
| 2022-08-08 | -17.00 | $29.01 | 129540 |
| 2022-08-05 | -28.53 | $28.61 | 150800 |
| 2022-08-04 | -28.82 | $28.60 | 230251 |
| 2022-08-03 | -18.44 | $28.96 | 160700 |
| 2022-08-02 | -9.22 | $29.28 | 218630 |
| 2022-08-01 | -4.32 | $29.45 | 203100 |
| 2022-07-29 | -7.23 | $29.34 | 288449 |
| 2022-07-28 | -7.75 | $28.75 | 228000 |
| 2022-07-27 | -15.05 | $27.71 | 129036 |
| 2022-07-26 | -14.52 | $27.72 | 208426 |
| 2022-07-25 | -13.98 | $27.73 | 277737 |
| 2022-07-22 | -4.29 | $27.47 | 141300 |
| 2022-07-21 | -10.71 | $27.28 | 98000 |
| 2022-07-20 | -8.37 | $27.27 | 160500 |
| 2022-07-19 | -11.95 | $27.18 | 166427 |
| 2022-07-18 | -22.12 | $26.95 | 132000 |
| 2022-07-15 | -14.06 | $27.09 | 152131 |
| 2022-07-14 | -35.94 | $26.53 | 81400 |
| 2022-07-13 | -36.72 | $26.51 | 100103 |
| 2022-07-12 | -28.13 | $26.73 | 149711 |
| 2022-07-11 | -22.66 | $26.87 | 140711 |
| 2022-07-08 | -27.90 | $26.88 | 164600 |
| 2022-07-07 | -27.31 | $26.94 | 127300 |
| 2022-07-06 | -23.13 | $27.15 | 148320 |
| 2022-07-05 | -23.13 | $27.15 | 197312 |
| 2022-07-01 | -23.47 | $27.14 | 145800 |
| 2022-06-30 | -47.39 | $26.50 | 187236 |
| 2022-06-29 | -49.40 | $26.59 | 107500 |
| 2022-06-28 | -45.54 | $26.72 | 101400 |
| 2022-06-27 | -44.05 | $26.77 | 111204 |
| 2022-06-24 | -53.27 | $26.46 | 325100 |
| 2022-06-23 | -56.85 | $26.34 | 233000 |
| 2022-06-22 | -72.92 | $25.80 | 237900 |
| 2022-06-21 | -72.02 | $25.83 | 230340 |
| 2022-06-17 | -82.44 | $25.48 | 539600 |
| 2022-06-16 | -94.05 | $25.09 | 280000 |
| 2022-06-15 | -75.08 | $25.75 | 187800 |
| 2022-06-14 | -93.09 | $25.15 | 202505 |
| 2022-06-13 | -97.49 | $25.53 | 233600 |
| 2022-06-10 | -50.64 | $27.07 | 132800 |
| 2022-06-09 | -38.24 | $27.08 | 132727 |
| 2022-06-08 | -15.76 | $27.70 | 272010 |
| 2022-06-07 | -12.53 | $27.80 | 116916 |
| 2022-06-06 | -22.56 | $27.44 | 140600 |
| 2022-06-03 | -25.63 | $27.33 | 95900 |
| 2022-06-02 | -14.21 | $27.74 | 167000 |
| 2022-06-01 | -11.42 | $27.84 | 214012 |
| 2022-05-31 | -4.37 | $27.94 | 242800 |
| 2022-05-27 | -4.37 | $27.94 | 113400 |
| 2022-05-26 | -16.91 | $27.51 | 287929 |
| 2022-05-25 | -6.30 | $27.93 | 216200 |
| 2022-05-24 | -18.05 | $27.52 | 221600 |
| 2022-05-23 | -38.20 | $26.86 | 154903 |
| 2022-05-20 | -51.77 | $26.57 | 190600 |
| 2022-05-19 | -58.35 | $26.38 | 162400 |
| 2022-05-18 | -48.36 | $27.02 | 273400 |
| 2022-05-17 | -35.89 | $27.59 | 170946 |
| 2022-05-16 | -52.52 | $26.83 | 213600 |
| 2022-05-13 | -60.39 | $26.47 | 351500 |
| 2022-05-12 | -70.90 | $25.99 | 335930 |
| 2022-05-11 | -90.37 | $25.10 | 210228 |
| 2022-05-10 | -94.53 | $24.91 | 305600 |
| 2022-05-09 | -96.22 | $25.67 | 210400 |
| 2022-05-06 | -84.53 | $26.28 | 343011 |
| 2022-05-05 | -79.94 | $26.44 | 263014 |
| 2022-05-04 | -62.75 | $27.04 | 178900 |
| 2022-05-03 | -73.35 | $26.67 | 196507 |
| 2022-05-02 | -87.97 | $26.16 | 230928 |
| 2022-04-29 | -98.35 | $26.91 | 271800 |
| 2022-04-28 | -60.56 | $28.00 | 198700 |
| 2022-04-27 | -100.00 | $27.16 | 355600 |
| 2022-04-26 | -90.91 | $27.69 | 254902 |
| 2022-04-25 | -65.48 | $28.19 | 258400 |
| 2022-04-22 | -58.23 | $28.37 | 269922 |
| 2022-04-21 | -28.57 | $28.75 | 251000 |
| 2022-04-20 | -15.34 | $29.00 | 401341 |
| 2022-04-19 | -32.80 | $28.67 | 232831 |
| 2022-04-18 | -43.39 | $28.47 | 167425 |
| 2022-04-14 | -37.57 | $28.58 | 146200 |
| 2022-04-13 | -35.45 | $28.62 | 145500 |
| 2022-04-12 | -42.86 | $28.48 | 312802 |
| 2022-04-11 | -50.79 | $28.33 | 303100 |
| 2022-04-08 | -44.44 | $28.45 | 247000 |
| 2022-04-07 | -38.62 | $28.56 | 278900 |
| 2022-04-06 | -18.50 | $28.92 | 285400 |
| 2022-04-05 | -28.00 | $28.73 | 260100 |
| 2022-04-04 | -15.70 | $28.94 | 276500 |
| 2022-04-01 | -2.69 | $29.23 | 298300 |
| 2022-03-31 | -19.59 | $28.62 | 358931 |
| 2022-03-30 | -21.13 | $28.59 | 131416 |
| 2022-03-29 | -2.58 | $28.95 | 298400 |
| 2022-03-28 | -25.85 | $28.15 | 282700 |
| 2022-03-25 | -34.01 | $28.03 | 111800 |
| 2022-03-24 | -53.74 | $27.74 | 139709 |
| 2022-03-23 | -59.77 | $27.49 | 253611 |
| 2022-03-22 | -5.75 | $28.43 | 219705 |
| 2022-03-21 | -33.33 | $27.93 | 213805 |
| 2022-03-18 | -0.64 | $28.34 | 645100 |
| 2022-03-17 | -12.42 | $28.13 | 173500 |
| 2022-03-16 | -32.68 | $27.82 | 316500 |
| 2022-03-15 | -32.75 | $27.94 | 157000 |
| 2022-03-14 | -45.61 | $27.72 | 191601 |
| 2022-03-11 | -30.99 | $27.97 | 150700 |
| 2022-03-10 | -29.24 | $28.00 | 219200 |
| 2022-03-09 | -61.22 | $27.55 | 413200 |
| 2022-03-08 | -79.08 | $27.20 | 438200 |
| 2022-03-07 | -82.65 | $27.13 | 232647 |
| 2022-03-04 | -45.92 | $27.85 | 618734 |
| 2022-03-03 | -53.13 | $28.14 | 221000 |
| 2022-03-02 | -69.71 | $27.72 | 307520 |
| 2022-03-01 | -80.78 | $27.38 | 298619 |
| 2022-02-28 | -75.24 | $27.55 | 658210 |
| 2022-02-25 | -64.82 | $27.87 | 271403 |
| 2022-02-24 | -73.29 | $27.61 | 421826 |
| 2022-02-23 | -97.34 | $27.35 | 419041 |
| 2022-02-22 | -92.61 | $27.78 | 161919 |
| 2022-02-18 | -88.43 | $28.00 | 265900 |
| 2022-02-17 | -81.48 | $28.15 | 260228 |
| 2022-02-16 | -90.38 | $28.00 | 268000 |
| 2022-02-15 | -92.84 | $28.02 | 389414 |
| 2022-02-14 | -94.88 | $27.95 | 349300 |
| 2022-02-11 | -88.30 | $28.21 | 348400 |
| 2022-02-10 | -95.56 | $27.93 | 529415 |
| 2022-02-09 | -79.39 | $28.68 | 473940 |
| 2022-02-08 | -81.93 | $28.58 | 452106 |
| 2022-02-07 | -90.59 | $28.24 | 189134 |
| 2022-02-04 | -84.73 | $28.47 | 425449 |
| 2022-02-03 | -82.25 | $28.88 | 464400 |
| 2022-02-02 | -60.27 | $29.72 | 300800 |
| 2022-02-01 | -73.68 | $29.30 | 226213 |
| 2022-01-31 | -64.41 | $29.67 | 351004 |
| 2022-01-28 | -72.95 | $29.34 | 317600 |
| 2022-01-27 | -89.26 | $28.70 | 164800 |
| 2022-01-26 | -84.73 | $28.89 | 377400 |
| 2022-01-25 | -75.18 | $29.29 | 235003 |
| 2022-01-24 | -78.76 | $29.14 | 312200 |
| 2022-01-21 | -100.00 | $29.01 | 279613 |
| 2022-01-20 | -98.72 | $29.36 | 248626 |
| 2022-01-19 | -99.05 | $30.35 | 192600 |
| 2022-01-18 | -47.50 | $31.30 | 274402 |
| 2022-01-14 | -35.83 | $31.58 | 232734 |
| 2022-01-13 | -36.67 | $31.56 | 151100 |
| 2022-01-12 | -49.17 | $31.26 | 284720 |
| 2022-01-11 | -44.17 | $31.38 | 269000 |
| 2022-01-10 | -38.75 | $31.51 | 229118 |
| 2022-01-07 | -43.33 | $31.40 | 131538 |
| 2022-01-06 | -44.17 | $31.38 | 162100 |
| 2022-01-05 | -44.58 | $31.37 | 215700 |
| 2022-01-04 | -25.42 | $31.83 | 162500 |
| 2022-01-03 | -22.08 | $31.91 | 232800 |
| 2021-12-31 | -14.58 | $32.09 | 220800 |
| 2021-12-30 | -12.08 | $32.15 | 500140 |
| 2021-12-29 | -26.96 | $31.72 | 164700 |
| 2021-12-28 | -35.65 | $31.52 | 272200 |
| 2021-12-27 | -43.91 | $31.33 | 228700 |
| 2021-12-23 | -51.74 | $31.15 | 129708 |
| 2021-12-22 | -53.47 | $31.18 | 245740 |
| 2021-12-21 | -39.59 | $31.52 | 205700 |
| 2021-12-20 | -63.27 | $30.94 | 224239 |
| 2021-12-17 | -62.39 | $31.03 | 1.0M |
| 2021-12-16 | -41.88 | $31.51 | 321800 |
| 2021-12-15 | -49.57 | $31.33 | 566600 |
| 2021-12-14 | -45.30 | $31.43 | 449527 |
| 2021-12-13 | -28.63 | $31.82 | 234700 |
| 2021-12-10 | -42.91 | $31.64 | 129700 |
| 2021-12-09 | -43.17 | $31.69 | 120229 |
| 2021-12-08 | -26.52 | $32.20 | 172602 |
| 2021-12-07 | -38.68 | $31.91 | 169100 |
| 2021-12-06 | -42.63 | $31.94 | 259400 |
| 2021-12-03 | -69.69 | $31.12 | 588800 |
| 2021-12-02 | -71.56 | $31.06 | 221600 |
| 2021-12-01 | -99.69 | $30.16 | 222609 |
| 2021-11-30 | -96.91 | $30.53 | 226448 |
| 2021-11-29 | -85.17 | $30.88 | 235402 |
| 2021-11-26 | -73.10 | $31.23 | 153400 |
| 2021-11-24 | -43.89 | $32.38 | 256811 |
| 2021-11-23 | -55.66 | $32.12 | 179400 |
| 2021-11-22 | -63.35 | $31.95 | 200317 |
| 2021-11-19 | -77.83 | $31.63 | 297400 |
| 2021-11-18 | -76.02 | $31.67 | 142483 |
| 2021-11-17 | -68.33 | $31.84 | 163400 |
| 2021-11-16 | -67.14 | $31.92 | 218300 |
| 2021-11-15 | -53.95 | $32.19 | 150700 |
| 2021-11-12 | -46.70 | $32.29 | 92600 |
| 2021-11-11 | -29.52 | $32.68 | 498200 |
| 2021-11-10 | -31.72 | $32.63 | 128200 |
| 2021-11-09 | -21.91 | $32.73 | 135100 |
| 2021-11-08 | -17.81 | $32.83 | 231900 |
| 2021-11-05 | -10.41 | $33.02 | 159600 |
| 2021-11-04 | -14.73 | $32.67 | 118507 |
| 2021-11-03 | -12.67 | $32.73 | 143500 |
| 2021-11-02 | -11.08 | $32.72 | 79112 |
| 2021-11-01 | -7.58 | $32.84 | 168804 |
| 2021-10-29 | -28.57 | $32.12 | 209215 |
| 2021-10-28 | -2.15 | $32.92 | 178406 |
| 2021-10-27 | -13.76 | $32.05 | 131900 |
| 2021-10-26 | -14.37 | $32.03 | 113900 |
| 2021-10-25 | -12.73 | $32.08 | 124200 |
| 2021-10-22 | -18.79 | $31.88 | 80700 |
| 2021-10-21 | -12.08 | $32.10 | 150342 |
| 2021-10-20 | 0.00 | $32.01 | 121917 |
| 2021-10-19 | -25.62 | $31.28 | 81009 |
| 2021-10-18 | -25.62 | $31.28 | 219044 |
| 2021-10-15 | -11.39 | $31.68 | 171827 |
| 2021-10-14 | -3.32 | $31.52 | 100800 |
| 2021-10-13 | -2.58 | $31.08 | 97700 |
| 2021-10-12 | -10.40 | $30.74 | 74711 |
| 2021-10-11 | -21.95 | $30.47 | 64738 |
| 2021-10-08 | -30.49 | $30.33 | 83328 |
| 2021-10-07 | -30.10 | $30.56 | 133800 |
| 2021-10-06 | -43.72 | $30.49 | 178312 |
| 2021-10-05 | -77.53 | $29.79 | 190312 |
| 2021-10-04 | -64.04 | $30.15 | 155100 |
| 2021-10-01 | -70.41 | $29.98 | 215700 |
| 2021-09-30 | -95.51 | $29.31 | 164323 |
| 2021-09-29 | -78.28 | $29.77 | 142206 |
| 2021-09-28 | -88.76 | $29.49 | 163449 |
| 2021-09-27 | -93.26 | $29.37 | 232541 |
| 2021-09-24 | -98.50 | $29.23 | 183933 |
| 2021-09-23 | -99.57 | $29.52 | 153316 |
| 2021-09-22 | -90.09 | $29.77 | 171239 |
| 2021-09-21 | -82.73 | $30.04 | 164000 |
| 2021-09-20 | -77.27 | $30.16 | 189227 |
| 2021-09-17 | -86.73 | $30.03 | 526145 |
| 2021-09-16 | -88.78 | $30.12 | 92916 |
| 2021-09-15 | -90.05 | $30.14 | 124300 |
| 2021-09-14 | -86.91 | $30.20 | 148236 |
| 2021-09-13 | -89.29 | $30.44 | 128144 |
| 2021-09-10 | -98.81 | $30.28 | 102900 |
| 2021-09-09 | -78.74 | $30.94 | 116410 |
| 2021-09-08 | -22.05 | $31.66 | 104731 |
| 2021-09-07 | -19.69 | $31.69 | 154821 |
| 2021-09-03 | -13.39 | $31.77 | 114300 |
| 2021-09-02 | -26.62 | $31.80 | 113400 |
| 2021-09-01 | -38.31 | $31.62 | 223500 |
| 2021-08-31 | -37.66 | $31.63 | 329500 |
| 2021-08-30 | -40.91 | $31.58 | 136811 |
| 2021-08-27 | -57.67 | $31.36 | 148601 |
| 2021-08-26 | -94.39 | $30.78 | 76100 |
| 2021-08-25 | -84.18 | $30.98 | 90103 |
| 2021-08-24 | -80.61 | $31.05 | 83712 |
| 2021-08-23 | -80.61 | $31.05 | 99600 |
| 2021-08-20 | -75.51 | $31.15 | 140701 |
| 2021-08-19 | -84.18 | $30.98 | 112118 |
| 2021-08-18 | -72.13 | $31.31 | 110018 |
| 2021-08-17 | -57.38 | $31.58 | 133200 |
| 2021-08-16 | -55.19 | $31.62 | 88300 |
| 2021-08-13 | -43.01 | $31.80 | 87200 |
| 2021-08-12 | -53.37 | $31.60 | 99345 |
| 2021-08-11 | -48.19 | $31.70 | 91800 |
| 2021-08-10 | -53.89 | $31.59 | 95620 |
| 2021-08-09 | -46.63 | $31.73 | 91944 |
| 2021-08-06 | -43.63 | $31.85 | 217405 |
| 2021-08-05 | -48.53 | $31.75 | 124024 |
| 2021-08-04 | -86.76 | $30.97 | 105844 |
| 2021-08-03 | -69.12 | $31.33 | 166038 |
| 2021-08-02 | -62.75 | $31.46 | 134422 |
| 2021-07-30 | -56.37 | $31.59 | 234400 |
| 2021-07-29 | -35.29 | $32.02 | 144800 |
| 2021-07-28 | -35.29 | $32.02 | 107500 |
| 2021-07-27 | -26.47 | $32.20 | 92300 |
| 2021-07-26 | -24.02 | $32.25 | 76400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.96
2026-07-23
Close Price
$34.56
Vol: 748859Average Directional Index - Detailed Analysis
Minimum
6.94
Average
20.55
Maximum
49.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.96 | $34.56 | 748859 |
| 2026-07-22 | 17.36 | $35.81 | 809948 |
| 2026-07-21 | 16.06 | $36.61 | 639251 |
| 2026-07-20 | 14.81 | $36.11 | 448532 |
| 2026-07-17 | 13.39 | $36.25 | 382300 |
| 2026-07-16 | 11.95 | $35.98 | 494951 |
| 2026-07-15 | 10.66 | $34.41 | 336200 |
| 2026-07-14 | 10.02 | $34.45 | 302901 |
| 2026-07-13 | 9.58 | $34.46 | 374600 |
| 2026-07-10 | 9.12 | $34.37 | 234605 |
| 2026-07-09 | 8.99 | $34.27 | 321400 |
| 2026-07-08 | 8.85 | $34.40 | 606500 |
| 2026-07-07 | 8.42 | $34.59 | 307418 |
| 2026-07-06 | 7.96 | $34.00 | 303200 |
| 2026-07-02 | 7.99 | $34.34 | 384124 |
| 2026-07-01 | 8.01 | $33.60 | 391400 |
| 2026-06-30 | 8.23 | $33.36 | 507921 |
| 2026-06-29 | 8.47 | $33.64 | 719729 |
| 2026-06-26 | 8.87 | $34.00 | 2.2M |
| 2026-06-25 | 8.91 | $33.90 | 684035 |
| 2026-06-24 | 9.28 | $33.86 | 526671 |
| 2026-06-23 | 9.13 | $33.70 | 462054 |
| 2026-06-22 | 9.28 | $32.83 | 535402 |
| 2026-06-18 | 9.38 | $32.68 | 758200 |
| 2026-06-17 | 9.43 | $32.58 | 534736 |
| 2026-06-16 | 9.48 | $33.29 | 913533 |
| 2026-06-15 | 9.62 | $33.07 | 649200 |
| 2026-06-12 | 10.09 | $33.39 | 402700 |
| 2026-06-11 | 10.12 | $33.20 | 374300 |
| 2026-06-10 | 10.16 | $33.58 | 394504 |
| 2026-06-09 | 9.86 | $33.19 | 374144 |
| 2026-06-08 | 9.85 | $32.79 | 308900 |
| 2026-06-05 | 10.24 | $32.98 | 340977 |
| 2026-06-04 | 10.66 | $32.22 | 463208 |
| 2026-06-03 | 10.46 | $32.11 | 368800 |
| 2026-06-02 | 10.53 | $32.60 | 473128 |
| 2026-06-01 | 10.70 | $32.20 | 414720 |
| 2026-05-29 | 10.67 | $32.53 | 509620 |
| 2026-05-28 | 10.91 | $32.81 | 363048 |
| 2026-05-27 | 11.33 | $33.12 | 353035 |
| 2026-05-26 | 11.22 | $33.42 | 280544 |
| 2026-05-22 | 11.40 | $33.23 | 347800 |
| 2026-05-21 | 11.59 | $33.43 | 440324 |
| 2026-05-20 | 11.55 | $33.60 | 723300 |
| 2026-05-19 | 11.51 | $32.66 | 286353 |
| 2026-05-18 | 11.79 | $32.94 | 264200 |
| 2026-05-15 | 12.18 | $32.67 | 350800 |
| 2026-05-14 | 11.95 | $32.68 | 333705 |
| 2026-05-13 | 11.84 | $32.50 | 313000 |
| 2026-05-12 | 11.72 | $32.98 | 502900 |
| 2026-05-11 | 12.12 | $33.00 | 457800 |
| 2026-05-08 | 12.72 | $33.02 | 250465 |
| 2026-05-07 | 13.32 | $33.01 | 459000 |
| 2026-05-06 | 13.95 | $33.08 | 404500 |
| 2026-05-05 | 14.53 | $32.97 | 454215 |
| 2026-05-04 | 15.18 | $32.99 | 441424 |
| 2026-05-01 | 15.86 | $33.11 | 412992 |
| 2026-04-30 | 16.42 | $33.12 | 419158 |
| 2026-04-29 | 17.11 | $32.80 | 411400 |
| 2026-04-28 | 17.94 | $33.14 | 419200 |
| 2026-04-27 | 18.38 | $33.30 | 508800 |
| 2026-04-24 | 18.79 | $33.45 | 436720 |
| 2026-04-23 | 18.98 | $33.76 | 472206 |
| 2026-04-22 | 19.18 | $33.21 | 577400 |
| 2026-04-21 | 19.85 | $34.04 | 284535 |
| 2026-04-20 | 19.72 | $34.13 | 402600 |
| 2026-04-17 | 19.29 | $34.61 | 447608 |
| 2026-04-16 | 18.83 | $34.05 | 338800 |
| 2026-04-15 | 18.63 | $34.01 | 410900 |
| 2026-04-14 | 18.61 | $33.70 | 271852 |
| 2026-04-13 | 18.88 | $33.53 | 401300 |
| 2026-04-10 | 18.99 | $33.86 | 272250 |
| 2026-04-09 | 18.76 | $33.88 | 337519 |
| 2026-04-08 | 18.55 | $33.15 | 630842 |
| 2026-04-07 | 18.96 | $32.99 | 470336 |
| 2026-04-06 | 19.51 | $32.57 | 486520 |
| 2026-04-02 | 20.50 | $32.49 | 318826 |
| 2026-04-01 | 21.49 | $32.09 | 471739 |
| 2026-03-31 | 22.31 | $31.80 | 482207 |
| 2026-03-30 | 23.28 | $31.83 | 450748 |
| 2026-03-27 | 24.41 | $31.75 | 304800 |
| 2026-03-26 | 25.49 | $31.91 | 341636 |
| 2026-03-25 | 26.47 | $32.18 | 414133 |
| 2026-03-24 | 27.71 | $32.31 | 499100 |
| 2026-03-23 | 29.03 | $32.18 | 489800 |
| 2026-03-20 | 30.20 | $32.08 | 1.2M |
| 2026-03-19 | 31.43 | $33.23 | 451000 |
| 2026-03-18 | 31.62 | $33.42 | 497800 |
| 2026-03-17 | 31.60 | $33.82 | 514500 |
| 2026-03-16 | 31.26 | $33.70 | 424483 |
| 2026-03-13 | 31.02 | $33.18 | 282300 |
| 2026-03-12 | 30.96 | $33.03 | 555300 |
| 2026-03-11 | 31.06 | $33.18 | 452200 |
| 2026-03-10 | 31.00 | $33.25 | 361000 |
| 2026-03-09 | 30.77 | $33.36 | 751817 |
| 2026-03-06 | 30.60 | $33.03 | 517800 |
| 2026-03-05 | 30.60 | $33.10 | 585800 |
| 2026-03-04 | 30.21 | $33.45 | 494053 |
| 2026-03-03 | 29.80 | $33.21 | 776700 |
| 2026-03-02 | 29.47 | $33.13 | 599199 |
| 2026-02-27 | 29.18 | $32.82 | 628600 |
| 2026-02-26 | 28.98 | $32.80 | 434114 |
| 2026-02-25 | 28.80 | $32.75 | 470328 |
| 2026-02-24 | 28.70 | $32.61 | 877066 |
| 2026-02-23 | 28.66 | $32.32 | 788903 |
| 2026-02-20 | 28.71 | $31.80 | 1.1M |
| 2026-02-19 | 28.97 | $31.80 | 1.2M |
| 2026-02-18 | 29.34 | $31.41 | 3.8M |
| 2026-02-17 | 29.72 | $33.83 | 703826 |
| 2026-02-13 | 27.92 | $33.24 | 414705 |
| 2026-02-12 | 26.18 | $33.02 | 539000 |
| 2026-02-11 | 24.44 | $31.07 | 435700 |
| 2026-02-10 | 23.36 | $31.22 | 199246 |
| 2026-02-09 | 22.23 | $30.76 | 291102 |
| 2026-02-06 | 21.39 | $30.81 | 356000 |
| 2026-02-05 | 20.24 | $31.22 | 387258 |
| 2026-02-04 | 19.18 | $30.59 | 268022 |
| 2026-02-03 | 18.55 | $29.83 | 360043 |
| 2026-02-02 | 18.44 | $29.65 | 409943 |
| 2026-01-30 | 18.28 | $29.86 | 675300 |
| 2026-01-29 | 18.19 | $29.26 | 282838 |
| 2026-01-28 | 18.72 | $28.80 | 391407 |
| 2026-01-27 | 19.28 | $29.45 | 365019 |
| 2026-01-26 | 19.23 | $29.25 | 384300 |
| 2026-01-23 | 19.25 | $29.13 | 380700 |
| 2026-01-22 | 19.50 | $29.19 | 320900 |
| 2026-01-21 | 19.44 | $29.60 | 472300 |
| 2026-01-20 | 19.37 | $29.83 | 323106 |
| 2026-01-16 | 18.69 | $30.04 | 497520 |
| 2026-01-15 | 17.45 | $30.15 | 439500 |
| 2026-01-14 | 16.17 | $29.58 | 669632 |
| 2026-01-13 | 15.22 | $29.37 | 587400 |
| 2026-01-12 | 14.47 | $28.72 | 493300 |
| 2026-01-09 | 14.14 | $28.27 | 350283 |
| 2026-01-08 | 14.24 | $28.27 | 490342 |
| 2026-01-07 | 14.13 | $28.49 | 606500 |
| 2026-01-06 | 14.18 | $27.89 | 577600 |
| 2026-01-05 | 14.81 | $27.85 | 673900 |
| 2026-01-02 | 15.40 | $27.56 | 412800 |
| 2025-12-31 | 15.48 | $27.37 | 285600 |
| 2025-12-30 | 15.10 | $27.33 | 394900 |
| 2025-12-29 | 14.92 | $27.33 | 444800 |
| 2025-12-26 | 14.77 | $27.58 | 311203 |
| 2025-12-24 | 14.81 | $28.17 | 228000 |
| 2025-12-23 | 15.41 | $27.77 | 466640 |
| 2025-12-22 | 16.02 | $28.19 | 485500 |
| 2025-12-19 | 16.74 | $28.01 | 816800 |
| 2025-12-18 | 17.43 | $28.42 | 318642 |
| 2025-12-17 | 17.45 | $28.60 | 449600 |
| 2025-12-16 | 17.55 | $28.43 | 430800 |
| 2025-12-15 | 17.67 | $28.70 | 406205 |
| 2025-12-12 | 17.47 | $28.53 | 559538 |
| 2025-12-11 | 17.44 | $28.45 | 392793 |
| 2025-12-10 | 17.38 | $28.46 | 504400 |
| 2025-12-09 | 17.55 | $28.22 | 336700 |
| 2025-12-08 | 17.83 | $27.91 | 661000 |
| 2025-12-05 | 18.61 | $27.93 | 267215 |
| 2025-12-04 | 19.55 | $27.76 | 253921 |
| 2025-12-03 | 20.40 | $28.35 | 268625 |
| 2025-12-02 | 20.35 | $28.30 | 296500 |
| 2025-12-01 | 20.40 | $28.38 | 417939 |
| 2025-11-28 | 20.54 | $28.47 | 125900 |
| 2025-11-26 | 20.33 | $28.36 | 445700 |
| 2025-11-25 | 20.06 | $28.59 | 312711 |
| 2025-11-24 | 19.48 | $28.41 | 337900 |
| 2025-11-21 | 19.12 | $28.55 | 377400 |
| 2025-11-20 | 18.73 | $28.08 | 283900 |
| 2025-11-19 | 18.58 | $28.35 | 467959 |
| 2025-11-18 | 17.81 | $28.71 | 419450 |
| 2025-11-17 | 17.00 | $28.29 | 467315 |
| 2025-11-14 | 16.37 | $28.00 | 419323 |
| 2025-11-13 | 16.20 | $27.86 | 454216 |
| 2025-11-12 | 16.28 | $27.39 | 448613 |
| 2025-11-11 | 16.61 | $27.52 | 316400 |
| 2025-11-10 | 16.90 | $27.23 | 349725 |
| 2025-11-07 | 17.23 | $27.31 | 260221 |
| 2025-11-06 | 17.99 | $26.91 | 460119 |
| 2025-11-05 | 18.91 | $27.33 | 324800 |
| 2025-11-04 | 19.61 | $27.14 | 406601 |
| 2025-11-03 | 20.36 | $27.35 | 322500 |
| 2025-10-31 | 21.15 | $27.43 | 248412 |
| 2025-10-30 | 21.83 | $27.56 | 304700 |
| 2025-10-29 | 22.13 | $27.78 | 302040 |
| 2025-10-28 | 22.41 | $28.10 | 291028 |
| 2025-10-27 | 22.08 | $28.52 | 379200 |
| 2025-10-24 | 21.74 | $27.89 | 329440 |
| 2025-10-23 | 21.54 | $28.23 | 592503 |
| 2025-10-22 | 21.33 | $27.53 | 424711 |
| 2025-10-21 | 21.76 | $27.52 | 353222 |
| 2025-10-20 | 22.61 | $27.45 | 224700 |
| 2025-10-17 | 23.65 | $27.17 | 318202 |
| 2025-10-16 | 24.82 | $26.85 | 467044 |
| 2025-10-15 | 25.58 | $26.25 | 381309 |
| 2025-10-14 | 25.57 | $25.88 | 257200 |
| 2025-10-13 | 24.61 | $25.61 | 256231 |
| 2025-10-10 | 23.61 | $25.79 | 419639 |
| 2025-10-09 | 22.80 | $25.79 | 289600 |
| 2025-10-08 | 21.94 | $26.03 | 307400 |
| 2025-10-07 | 21.31 | $26.27 | 261425 |
| 2025-10-06 | 20.79 | $26.29 | 320701 |
| 2025-10-03 | 20.34 | $26.71 | 346800 |
| 2025-10-02 | 20.42 | $26.83 | 298603 |
| 2025-10-01 | 19.97 | $27.03 | 344500 |
| 2025-09-30 | 19.49 | $26.83 | 297371 |
| 2025-09-29 | 18.54 | $26.45 | 348200 |
| 2025-09-26 | 17.17 | $26.70 | 267027 |
| 2025-09-25 | 15.87 | $26.49 | 332243 |
| 2025-09-24 | 14.49 | $27.02 | 334700 |
| 2025-09-23 | 13.66 | $27.30 | 263245 |
| 2025-09-22 | 12.93 | $27.18 | 330400 |
| 2025-09-19 | 12.17 | $27.39 | 630700 |
| 2025-09-18 | 11.61 | $27.78 | 367403 |
| 2025-09-17 | 11.31 | $27.79 | 304100 |
| 2025-09-16 | 11.12 | $27.76 | 227649 |
| 2025-09-15 | 10.80 | $28.13 | 290722 |
| 2025-09-12 | 10.93 | $28.24 | 248100 |
| 2025-09-11 | 11.30 | $28.49 | 272509 |
| 2025-09-10 | 11.69 | $28.21 | 337220 |
| 2025-09-09 | 12.26 | $28.63 | 246400 |
| 2025-09-08 | 12.49 | $28.67 | 298100 |
| 2025-09-05 | 12.75 | $28.87 | 268600 |
| 2025-09-04 | 12.83 | $28.63 | 264129 |
| 2025-09-03 | 13.32 | $28.30 | 206440 |
| 2025-09-02 | 13.80 | $28.24 | 427200 |
| 2025-08-29 | 14.45 | $28.59 | 274210 |
| 2025-08-28 | 14.82 | $28.42 | 205040 |
| 2025-08-27 | 15.31 | $28.53 | 359100 |
| 2025-08-26 | 15.29 | $28.40 | 278630 |
| 2025-08-25 | 15.30 | $28.56 | 246700 |
| 2025-08-22 | 15.08 | $28.84 | 331004 |
| 2025-08-21 | 14.45 | $28.75 | 368326 |
| 2025-08-20 | 14.08 | $28.74 | 318900 |
| 2025-08-19 | 13.68 | $28.53 | 330000 |
| 2025-08-18 | 13.69 | $27.86 | 248000 |
| 2025-08-15 | 13.95 | $28.19 | 352400 |
| 2025-08-14 | 14.33 | $28.09 | 331100 |
| 2025-08-13 | 14.86 | $28.24 | 336445 |
| 2025-08-12 | 15.26 | $28.13 | 304614 |
| 2025-08-11 | 15.84 | $28.09 | 372100 |
| 2025-08-08 | 16.16 | $28.50 | 377000 |
| 2025-08-07 | 16.30 | $28.42 | 419200 |
| 2025-08-06 | 16.52 | $28.21 | 289300 |
| 2025-08-05 | 16.51 | $28.46 | 251900 |
| 2025-08-04 | 16.33 | $28.54 | 302280 |
| 2025-08-01 | 16.15 | $28.04 | 359200 |
| 2025-07-31 | 16.49 | $27.79 | 484061 |
| 2025-07-30 | 17.02 | $27.94 | 434225 |
| 2025-07-29 | 17.53 | $28.40 | 509800 |
| 2025-07-28 | 18.06 | $27.56 | 490300 |
| 2025-07-25 | 18.78 | $27.77 | 433300 |
| 2025-07-24 | 19.29 | $27.51 | 699700 |
| 2025-07-23 | 19.82 | $27.22 | 482132 |
| 2025-07-22 | 19.45 | $27.28 | 319205 |
| 2025-07-21 | 19.13 | $26.95 | 263417 |
| 2025-07-18 | 18.36 | $26.79 | 491906 |
| 2025-07-17 | 17.55 | $27.09 | 365404 |
| 2025-07-16 | 17.08 | $27.22 | 418200 |
| 2025-07-15 | 16.64 | $27.00 | 443200 |
| 2025-07-14 | 16.20 | $27.92 | 348618 |
| 2025-07-11 | 15.98 | $27.40 | 301151 |
| 2025-07-10 | 15.17 | $27.24 | 393006 |
| 2025-07-09 | 14.37 | $27.27 | 508800 |
| 2025-07-08 | 13.62 | $27.37 | 683800 |
| 2025-07-07 | 12.84 | $27.59 | 489800 |
| 2025-07-03 | 12.57 | $27.95 | 169200 |
| 2025-07-02 | 12.52 | $27.95 | 373209 |
| 2025-07-01 | 12.47 | $28.01 | 351858 |
| 2025-06-30 | 12.41 | $27.64 | 560000 |
| 2025-06-27 | 11.54 | $27.63 | 715100 |
| 2025-06-26 | 10.93 | $27.98 | 398000 |
| 2025-06-25 | 10.19 | $28.26 | 353844 |
| 2025-06-24 | 9.97 | $28.86 | 429427 |
| 2025-06-23 | 10.43 | $29.27 | 361800 |
| 2025-06-20 | 10.85 | $28.66 | 628700 |
| 2025-06-18 | 11.32 | $28.86 | 340800 |
| 2025-06-17 | 11.45 | $28.81 | 367547 |
| 2025-06-16 | 11.35 | $28.63 | 351100 |
| 2025-06-13 | 11.43 | $28.97 | 271500 |
| 2025-06-12 | 11.82 | $29.36 | 313900 |
| 2025-06-11 | 12.41 | $29.32 | 258011 |
| 2025-06-10 | 12.70 | $29.47 | 281631 |
| 2025-06-09 | 12.91 | $29.50 | 266630 |
| 2025-06-06 | 13.23 | $29.04 | 138800 |
| 2025-06-05 | 13.75 | $28.83 | 313700 |
| 2025-06-04 | 14.11 | $28.76 | 232623 |
| 2025-06-03 | 14.66 | $28.95 | 352700 |
| 2025-06-02 | 15.40 | $29.08 | 392800 |
| 2025-05-30 | 16.15 | $29.26 | 275810 |
| 2025-05-29 | 16.84 | $29.15 | 163554 |
| 2025-05-28 | 17.68 | $29.00 | 291700 |
| 2025-05-27 | 18.56 | $29.14 | 306523 |
| 2025-05-23 | 19.50 | $28.56 | 279800 |
| 2025-05-22 | 19.85 | $28.36 | 298600 |
| 2025-05-21 | 20.01 | $28.53 | 331400 |
| 2025-05-20 | 20.41 | $29.02 | 471600 |
| 2025-05-19 | 21.32 | $29.17 | 262300 |
| 2025-05-16 | 22.20 | $29.02 | 473380 |
| 2025-05-15 | 23.01 | $28.51 | 287200 |
| 2025-05-14 | 23.28 | $27.92 | 250505 |
| 2025-05-13 | 23.15 | $28.17 | 301400 |
| 2025-05-12 | 23.15 | $28.53 | 363400 |
| 2025-05-09 | 23.51 | $28.60 | 275717 |
| 2025-05-08 | 23.69 | $28.30 | 321928 |
| 2025-05-07 | 23.62 | $28.26 | 463307 |
| 2025-05-06 | 23.57 | $28.19 | 246346 |
| 2025-05-05 | 23.28 | $28.08 | 464258 |
| 2025-05-02 | 23.01 | $28.09 | 267146 |
| 2025-05-01 | 22.84 | $28.15 | 502833 |
| 2025-04-30 | 22.66 | $27.99 | 356739 |
| 2025-04-29 | 22.12 | $27.91 | 300300 |
| 2025-04-28 | 21.62 | $27.83 | 345900 |
| 2025-04-25 | 20.85 | $27.38 | 401000 |
| 2025-04-24 | 19.86 | $27.57 | 805000 |
| 2025-04-23 | 18.83 | $28.51 | 372600 |
| 2025-04-22 | 18.24 | $28.77 | 343435 |
| 2025-04-21 | 17.85 | $28.48 | 708500 |
| 2025-04-17 | 17.32 | $28.96 | 415600 |
| 2025-04-16 | 17.21 | $28.91 | 302300 |
| 2025-04-15 | 16.67 | $28.66 | 511400 |
| 2025-04-14 | 15.87 | $28.56 | 283100 |
| 2025-04-11 | 15.04 | $28.08 | 307205 |
| 2025-04-10 | 13.44 | $27.68 | 438117 |
| 2025-04-09 | 11.76 | $28.21 | 880042 |
| 2025-04-08 | 9.99 | $27.53 | 521956 |
| 2025-04-07 | 8.35 | $28.62 | 752318 |
| 2025-04-04 | 7.15 | $29.78 | 555900 |
| 2025-04-03 | 6.96 | $30.34 | 586913 |
| 2025-04-02 | 7.14 | $30.56 | 455302 |
| 2025-04-01 | 7.24 | $30.93 | 294505 |
| 2025-03-31 | 7.08 | $31.18 | 659820 |
| 2025-03-28 | 6.94 | $30.64 | 448700 |
| 2025-03-27 | 7.06 | $30.57 | 339328 |
| 2025-03-26 | 7.26 | $30.80 | 288500 |
| 2025-03-25 | 7.61 | $30.49 | 368648 |
| 2025-03-24 | 7.97 | $30.61 | 325700 |
| 2025-03-21 | 8.32 | $30.53 | 761294 |
| 2025-03-20 | 8.39 | $30.55 | 292357 |
| 2025-03-19 | 8.71 | $30.61 | 372400 |
| 2025-03-18 | 9.05 | $30.79 | 368060 |
| 2025-03-17 | 9.26 | $30.83 | 314100 |
| 2025-03-14 | 9.41 | $30.68 | 357335 |
| 2025-03-13 | 9.86 | $30.24 | 312900 |
| 2025-03-12 | 10.11 | $30.54 | 343709 |
| 2025-03-11 | 10.52 | $30.79 | 326032 |
| 2025-03-10 | 10.56 | $31.30 | 333229 |
| 2025-03-07 | 10.09 | $31.34 | 275535 |
| 2025-03-06 | 10.12 | $31.05 | 243800 |
| 2025-03-05 | 10.49 | $31.14 | 256800 |
| 2025-03-04 | 10.60 | $31.04 | 312285 |
| 2025-03-03 | 10.45 | $31.24 | 275500 |
| 2025-02-28 | 10.44 | $31.40 | 405500 |
| 2025-02-27 | 10.22 | $31.19 | 395500 |
| 2025-02-26 | 10.15 | $31.17 | 188000 |
| 2025-02-25 | 10.05 | $31.38 | 306159 |
| 2025-02-24 | 9.95 | $30.72 | 347304 |
| 2025-02-21 | 10.34 | $30.40 | 307000 |
| 2025-02-20 | 10.59 | $30.22 | 294000 |
| 2025-02-19 | 10.71 | $30.16 | 397334 |
| 2025-02-18 | 10.86 | $30.35 | 261143 |
| 2025-02-14 | 11.01 | $30.30 | 283300 |
| 2025-02-13 | 11.41 | $30.95 | 516850 |
| 2025-02-12 | 11.78 | $30.12 | 593474 |
| 2025-02-11 | 11.58 | $30.76 | 399645 |
| 2025-02-10 | 12.00 | $30.99 | 175944 |
| 2025-02-07 | 12.60 | $31.13 | 222741 |
| 2025-02-06 | 13.10 | $31.27 | 216800 |
| 2025-02-05 | 13.49 | $31.38 | 220047 |
| 2025-02-04 | 13.98 | $30.94 | 572617 |
| 2025-02-03 | 14.48 | $30.92 | 284867 |
| 2025-01-31 | 15.11 | $31.01 | 296840 |
| 2025-01-30 | 15.88 | $31.04 | 396040 |
| 2025-01-29 | 16.64 | $30.37 | 320476 |
| 2025-01-28 | 17.43 | $31.00 | 349927 |
| 2025-01-27 | 17.83 | $31.28 | 633600 |
| 2025-01-24 | 18.26 | $30.53 | 300746 |
| 2025-01-23 | 18.87 | $30.34 | 423500 |
| 2025-01-22 | 19.59 | $30.50 | 286500 |
| 2025-01-21 | 20.55 | $31.29 | 223046 |
| 2025-01-17 | 21.11 | $30.79 | 363100 |
| 2025-01-16 | 21.70 | $31.00 | 311387 |
| 2025-01-15 | 22.65 | $30.44 | 304522 |
| 2025-01-14 | 23.82 | $30.22 | 231830 |
| 2025-01-13 | 24.41 | $29.81 | 401231 |
| 2025-01-10 | 24.67 | $29.11 | 375876 |
| 2025-01-08 | 24.04 | $29.54 | 282900 |
| 2025-01-07 | 23.63 | $29.50 | 416700 |
| 2025-01-06 | 23.35 | $29.64 | 319913 |
| 2025-01-03 | 23.28 | $29.97 | 331478 |
| 2025-01-02 | 22.99 | $29.58 | 251500 |
| 2024-12-31 | 22.69 | $30.13 | 550300 |
| 2024-12-30 | 22.73 | $29.93 | 332000 |
| 2024-12-27 | 22.17 | $29.81 | 262245 |
| 2024-12-26 | 21.76 | $30.26 | 173344 |
| 2024-12-24 | 21.67 | $30.75 | 129900 |
| 2024-12-23 | 21.68 | $30.39 | 265068 |
| 2024-12-20 | 21.53 | $30.55 | 1.1M |
| 2024-12-19 | 21.52 | $30.26 | 313807 |
| 2024-12-18 | 21.53 | $31.19 | 276626 |
| 2024-12-17 | 22.31 | $32.14 | 313186 |
| 2024-12-16 | 22.71 | $32.04 | 211500 |
| 2024-12-13 | 23.25 | $32.06 | 235316 |
| 2024-12-12 | 24.00 | $32.20 | 188000 |
| 2024-12-11 | 24.45 | $32.28 | 275700 |
| 2024-12-10 | 24.78 | $32.35 | 228143 |
| 2024-12-09 | 25.22 | $32.31 | 254040 |
| 2024-12-06 | 25.50 | $32.11 | 174618 |
| 2024-12-05 | 25.89 | $32.04 | 145144 |
| 2024-12-04 | 26.38 | $32.43 | 118300 |
| 2024-12-03 | 26.54 | $32.31 | 128400 |
| 2024-12-02 | 26.70 | $32.67 | 206700 |
| 2024-11-29 | 26.35 | $32.88 | 194500 |
| 2024-11-27 | 25.53 | $33.31 | 464539 |
| 2024-11-26 | 24.91 | $32.55 | 159700 |
| 2024-11-25 | 24.70 | $32.87 | 324124 |
| 2024-11-22 | 24.35 | $32.55 | 154340 |
| 2024-11-21 | 24.02 | $32.70 | 209900 |
| 2024-11-20 | 23.43 | $32.70 | 316500 |
| 2024-11-19 | 22.96 | $32.81 | 248400 |
| 2024-11-18 | 22.49 | $31.91 | 161300 |
| 2024-11-15 | 22.64 | $31.53 | 202218 |
| 2024-11-14 | 23.08 | $31.30 | 365200 |
| 2024-11-13 | 23.54 | $31.71 | 305500 |
| 2024-11-12 | 23.47 | $31.97 | 192900 |
| 2024-11-11 | 23.00 | $32.27 | 270500 |
| 2024-11-08 | 22.38 | $31.99 | 375400 |
| 2024-11-07 | 22.26 | $31.30 | 307323 |
| 2024-11-06 | 22.51 | $31.35 | 430800 |
| 2024-11-05 | 22.55 | $31.51 | 146700 |
| 2024-11-04 | 23.23 | $31.45 | 179600 |
| 2024-11-01 | 23.71 | $31.39 | 164700 |
| 2024-10-31 | 24.34 | $31.39 | 212000 |
| 2024-10-30 | 24.94 | $31.91 | 148628 |
| 2024-10-29 | 24.83 | $32.10 | 141500 |
| 2024-10-28 | 24.35 | $32.52 | 222647 |
| 2024-10-25 | 23.38 | $32.22 | 153034 |
| 2024-10-24 | 22.36 | $32.62 | 281829 |
| 2024-10-23 | 21.29 | $32.26 | 256308 |
| 2024-10-22 | 20.48 | $32.19 | 391500 |
| 2024-10-21 | 19.89 | $32.15 | 387078 |
| 2024-10-18 | 19.27 | $31.82 | 231800 |
| 2024-10-17 | 19.37 | $31.66 | 152100 |
| 2024-10-16 | 19.51 | $31.86 | 156100 |
| 2024-10-15 | 19.67 | $31.36 | 319627 |
| 2024-10-14 | 20.20 | $31.18 | 142700 |
| 2024-10-11 | 21.22 | $30.97 | 153100 |
| 2024-10-10 | 22.12 | $30.83 | 283845 |
| 2024-10-09 | 22.79 | $31.00 | 186305 |
| 2024-10-08 | 23.78 | $30.93 | 191148 |
| 2024-10-07 | 24.82 | $31.05 | 250631 |
| 2024-10-04 | 25.83 | $31.11 | 262800 |
| 2024-10-03 | 26.90 | $31.29 | 206600 |
| 2024-10-02 | 28.16 | $31.46 | 204348 |
| 2024-10-01 | 29.20 | $31.74 | 226400 |
| 2024-09-30 | 29.92 | $31.81 | 533118 |
| 2024-09-27 | 30.67 | $31.60 | 308236 |
| 2024-09-26 | 31.39 | $31.58 | 302323 |
| 2024-09-25 | 32.59 | $31.99 | 275500 |
| 2024-09-24 | 33.26 | $31.90 | 337604 |
| 2024-09-23 | 33.79 | $32.10 | 190138 |
| 2024-09-20 | 34.24 | $31.98 | 1.1M |
| 2024-09-19 | 34.76 | $32.26 | 346600 |
| 2024-09-18 | 35.30 | $32.36 | 190200 |
| 2024-09-17 | 35.28 | $32.41 | 271458 |
| 2024-09-16 | 34.97 | $32.57 | 165400 |
| 2024-09-13 | 34.72 | $32.37 | 142512 |
| 2024-09-12 | 34.66 | $31.84 | 126343 |
| 2024-09-11 | 34.98 | $31.51 | 169702 |
| 2024-09-10 | 35.55 | $31.75 | 141300 |
| 2024-09-09 | 35.58 | $31.66 | 234600 |
| 2024-09-06 | 35.60 | $31.66 | 157846 |
| 2024-09-05 | 35.55 | $31.70 | 161800 |
| 2024-09-04 | 35.09 | $31.77 | 189142 |
| 2024-09-03 | 34.56 | $31.78 | 182409 |
| 2024-08-30 | 34.16 | $31.78 | 210126 |
| 2024-08-29 | 33.75 | $31.58 | 202505 |
| 2024-08-28 | 33.41 | $31.64 | 214410 |
| 2024-08-27 | 32.76 | $31.86 | 165312 |
| 2024-08-26 | 32.13 | $31.76 | 425100 |
| 2024-08-23 | 31.18 | $31.55 | 375144 |
| 2024-08-22 | 30.48 | $30.84 | 218100 |
| 2024-08-21 | 30.25 | $30.81 | 125300 |
| 2024-08-20 | 30.03 | $30.61 | 120500 |
| 2024-08-19 | 29.80 | $30.90 | 117119 |
| 2024-08-16 | 29.57 | $30.56 | 144400 |
| 2024-08-15 | 29.45 | $30.50 | 132200 |
| 2024-08-14 | 29.32 | $30.47 | 130700 |
| 2024-08-13 | 29.21 | $30.60 | 216650 |
| 2024-08-12 | 29.10 | $30.30 | 410300 |
| 2024-08-09 | 29.20 | $30.36 | 244341 |
| 2024-08-08 | 29.32 | $30.11 | 236500 |
| 2024-08-07 | 29.56 | $29.99 | 476878 |
| 2024-08-06 | 29.69 | $30.48 | 557706 |
| 2024-08-05 | 29.82 | $29.99 | 536806 |
| 2024-08-02 | 30.21 | $30.84 | 674700 |
| 2024-08-01 | 30.15 | $30.36 | 821600 |
| 2024-07-31 | 30.41 | $29.62 | 1.1M |
| 2024-07-30 | 30.88 | $30.10 | 3.2M |
| 2024-07-29 | 31.38 | $31.51 | 215100 |
| 2024-07-26 | 29.79 | $31.68 | 318000 |
| 2024-07-25 | 28.04 | $31.77 | 527000 |
| 2024-07-24 | 26.19 | $30.73 | 264900 |
| 2024-07-23 | 24.53 | $31.23 | 313648 |
| 2024-07-22 | 22.81 | $30.88 | 365100 |
| 2024-07-19 | 21.14 | $30.43 | 388921 |
| 2024-07-18 | 19.51 | $30.57 | 344710 |
| 2024-07-17 | 17.50 | $30.44 | 291426 |
| 2024-07-16 | 15.59 | $29.80 | 463738 |
| 2024-07-15 | 13.91 | $29.33 | 269200 |
| 2024-07-12 | 12.30 | $28.86 | 319800 |
| 2024-07-11 | 10.91 | $28.28 | 370736 |
| 2024-07-10 | 9.78 | $27.28 | 278939 |
| 2024-07-09 | 9.69 | $26.88 | 268604 |
| 2024-07-08 | 10.11 | $26.81 | 233600 |
| 2024-07-05 | 10.31 | $26.58 | 156900 |
| 2024-07-03 | 10.53 | $26.71 | 133630 |
| 2024-07-02 | 10.76 | $26.58 | 205500 |
| 2024-07-01 | 10.87 | $26.57 | 260305 |
| 2024-06-28 | 10.86 | $26.66 | 788722 |
| 2024-06-27 | 10.84 | $26.31 | 329000 |
| 2024-06-26 | 10.31 | $26.23 | 286705 |
| 2024-06-25 | 10.22 | $26.48 | 161522 |
| 2024-06-24 | 10.60 | $26.84 | 254134 |
| 2024-06-21 | 11.00 | $26.42 | 709131 |
| 2024-06-20 | 10.88 | $26.46 | 276200 |
| 2024-06-18 | 10.75 | $26.56 | 277600 |
| 2024-06-17 | 10.94 | $26.68 | 171416 |
| 2024-06-14 | 11.20 | $26.77 | 202507 |
| 2024-06-13 | 11.32 | $26.80 | 197801 |
| 2024-06-12 | 11.44 | $26.59 | 232700 |
| 2024-06-11 | 11.60 | $26.51 | 310628 |
| 2024-06-10 | 11.11 | $27.06 | 184500 |
| 2024-06-07 | 10.83 | $27.28 | 175600 |
| 2024-06-06 | 11.02 | $27.52 | 151047 |
| 2024-06-05 | 11.24 | $27.41 | 148300 |
| 2024-06-04 | 11.77 | $27.58 | 223600 |
| 2024-06-03 | 12.32 | $27.33 | 333800 |
| 2024-05-31 | 12.95 | $27.61 | 644700 |
| 2024-05-30 | 13.61 | $27.25 | 174400 |
| 2024-05-29 | 13.81 | $26.61 | 150441 |
| 2024-05-28 | 13.24 | $26.95 | 201615 |
| 2024-05-24 | 13.03 | $27.32 | 167437 |
| 2024-05-23 | 13.16 | $27.32 | 233432 |
| 2024-05-22 | 13.29 | $28.09 | 188900 |
| 2024-05-21 | 13.44 | $28.24 | 344300 |
| 2024-05-20 | 13.21 | $28.45 | 193500 |
| 2024-05-17 | 12.76 | $28.45 | 160818 |
| 2024-05-16 | 12.50 | $28.47 | 180040 |
| 2024-05-15 | 12.23 | $28.25 | 137700 |
| 2024-05-14 | 11.62 | $28.07 | 141510 |
| 2024-05-13 | 11.14 | $27.98 | 196608 |
| 2024-05-10 | 10.81 | $27.95 | 196300 |
| 2024-05-09 | 10.38 | $28.14 | 137300 |
| 2024-05-08 | 10.02 | $27.95 | 180047 |
| 2024-05-07 | 9.90 | $28.02 | 206241 |
| 2024-05-06 | 9.61 | $27.76 | 146100 |
| 2024-05-03 | 9.72 | $27.65 | 184065 |
| 2024-05-02 | 9.82 | $27.65 | 285448 |
| 2024-05-01 | 9.95 | $27.29 | 211800 |
| 2024-04-30 | 10.47 | $27.10 | 354133 |
| 2024-04-29 | 10.67 | $27.09 | 165334 |
| 2024-04-26 | 11.09 | $26.92 | 228200 |
| 2024-04-25 | 11.42 | $27.04 | 184113 |
| 2024-04-24 | 11.80 | $27.38 | 313700 |
| 2024-04-23 | 12.04 | $27.43 | 175600 |
| 2024-04-22 | 12.30 | $27.22 | 183820 |
| 2024-04-19 | 12.80 | $26.99 | 207050 |
| 2024-04-18 | 13.31 | $26.50 | 212914 |
| 2024-04-17 | 13.30 | $26.13 | 172500 |
| 2024-04-16 | 12.86 | $26.11 | 191100 |
| 2024-04-15 | 12.47 | $26.61 | 389903 |
| 2024-04-12 | 12.23 | $26.49 | 188824 |
| 2024-04-11 | 12.08 | $26.56 | 209249 |
| 2024-04-10 | 11.96 | $26.46 | 257503 |
| 2024-04-09 | 11.83 | $27.53 | 247821 |
| 2024-04-08 | 12.26 | $26.98 | 169936 |
| 2024-04-05 | 12.45 | $26.70 | 273820 |
| 2024-04-04 | 12.39 | $26.83 | 223400 |
| 2024-04-03 | 12.60 | $26.76 | 174106 |
| 2024-04-02 | 12.49 | $26.80 | 246837 |
| 2024-04-01 | 12.49 | $27.33 | 330100 |
| 2024-03-28 | 12.86 | $27.35 | 452300 |
| 2024-03-27 | 13.25 | $26.83 | 336137 |
| 2024-03-26 | 12.97 | $26.82 | 296734 |
| 2024-03-25 | 12.79 | $26.78 | 288900 |
| 2024-03-22 | 12.57 | $26.53 | 255300 |
| 2024-03-21 | 12.33 | $27.35 | 211200 |
| 2024-03-20 | 12.71 | $27.07 | 220000 |
| 2024-03-19 | 12.82 | $26.99 | 203900 |
| 2024-03-18 | 12.83 | $26.81 | 209140 |
| 2024-03-15 | 12.94 | $27.15 | 782646 |
| 2024-03-14 | 13.05 | $26.52 | 413000 |
| 2024-03-13 | 12.81 | $27.10 | 551000 |
| 2024-03-12 | 13.38 | $27.27 | 154423 |
| 2024-03-11 | 13.84 | $27.37 | 175638 |
| 2024-03-08 | 14.54 | $27.22 | 238820 |
| 2024-03-07 | 15.27 | $27.15 | 180000 |
| 2024-03-06 | 15.93 | $27.19 | 168810 |
| 2024-03-05 | 16.42 | $26.93 | 190820 |
| 2024-03-04 | 16.79 | $27.07 | 152100 |
| 2024-03-01 | 17.08 | $26.55 | 175500 |
| 2024-02-29 | 16.72 | $26.36 | 407700 |
| 2024-02-28 | 16.52 | $26.26 | 188813 |
| 2024-02-27 | 16.04 | $26.18 | 196112 |
| 2024-02-26 | 15.72 | $26.09 | 287638 |
| 2024-02-23 | 15.38 | $26.77 | 217211 |
| 2024-02-22 | 15.51 | $26.73 | 309706 |
| 2024-02-21 | 15.69 | $27.20 | 261528 |
| 2024-02-20 | 16.30 | $27.37 | 319100 |
| 2024-02-16 | 16.76 | $27.12 | 244000 |
| 2024-02-15 | 17.25 | $27.51 | 411039 |
| 2024-02-14 | 17.76 | $26.86 | 507116 |
| 2024-02-13 | 17.44 | $27.10 | 446945 |
| 2024-02-12 | 16.98 | $27.24 | 242914 |
| 2024-02-09 | 17.14 | $27.15 | 264922 |
| 2024-02-08 | 17.19 | $27.25 | 671900 |
| 2024-02-07 | 17.24 | $26.84 | 287227 |
| 2024-02-06 | 16.74 | $27.07 | 223533 |
| 2024-02-05 | 16.42 | $27.04 | 280429 |
| 2024-02-02 | 15.88 | $27.33 | 250235 |
| 2024-02-01 | 15.62 | $27.99 | 270804 |
| 2024-01-31 | 15.63 | $27.66 | 620232 |
| 2024-01-30 | 15.82 | $27.89 | 225534 |
| 2024-01-29 | 16.18 | $28.24 | 379000 |
| 2024-01-26 | 16.55 | $27.78 | 258805 |
| 2024-01-25 | 16.64 | $27.78 | 217240 |
| 2024-01-24 | 16.73 | $27.48 | 220611 |
| 2024-01-23 | 16.82 | $27.86 | 139400 |
| 2024-01-22 | 17.22 | $28.12 | 305730 |
| 2024-01-19 | 17.88 | $27.86 | 294000 |
| 2024-01-18 | 17.99 | $27.37 | 218118 |
| 2024-01-17 | 17.93 | $27.64 | 282100 |
| 2024-01-16 | 18.04 | $28.24 | 219200 |
| 2024-01-12 | 18.90 | $28.81 | 205148 |
| 2024-01-11 | 19.52 | $28.77 | 322700 |
| 2024-01-10 | 20.23 | $29.16 | 314000 |
| 2024-01-09 | 20.34 | $29.27 | 203439 |
| 2024-01-08 | 20.33 | $29.58 | 247530 |
| 2024-01-05 | 20.32 | $29.02 | 206240 |
| 2024-01-04 | 20.93 | $28.95 | 272047 |
| 2024-01-03 | 21.53 | $28.83 | 254500 |
| 2024-01-02 | 22.10 | $29.41 | 248900 |
| 2023-12-29 | 22.35 | $29.22 | 277733 |
| 2023-12-28 | 22.54 | $29.58 | 330300 |
| 2023-12-27 | 22.45 | $29.54 | 260648 |
| 2023-12-26 | 22.34 | $30.06 | 340236 |
| 2023-12-22 | 21.86 | $29.80 | 426247 |
| 2023-12-21 | 21.39 | $29.60 | 311444 |
| 2023-12-20 | 21.14 | $29.45 | 616800 |
| 2023-12-19 | 20.83 | $29.48 | 412206 |
| 2023-12-18 | 20.84 | $29.11 | 427316 |
| 2023-12-15 | 21.13 | $28.84 | 1.7M |
| 2023-12-14 | 21.33 | $29.19 | 702303 |
| 2023-12-13 | 21.43 | $29.49 | 886013 |
| 2023-12-12 | 21.77 | $28.87 | 365611 |
| 2023-12-11 | 22.75 | $28.81 | 725360 |
| 2023-12-08 | 23.86 | $28.94 | 633867 |
| 2023-12-07 | 24.59 | $30.00 | 999200 |
| 2023-12-06 | 24.09 | $30.34 | 341700 |
| 2023-12-05 | 23.15 | $30.52 | 454800 |
| 2023-12-04 | 22.37 | $30.48 | 382600 |
| 2023-12-01 | 21.59 | $30.09 | 431600 |
| 2023-11-30 | 21.09 | $29.43 | 621200 |
| 2023-11-29 | 21.08 | $28.96 | 235743 |
| 2023-11-28 | 21.07 | $29.15 | 271500 |
| 2023-11-27 | 20.80 | $29.40 | 290600 |
| 2023-11-24 | 20.39 | $29.28 | 147227 |
| 2023-11-22 | 20.10 | $29.07 | 149400 |
| 2023-11-21 | 19.83 | $29.00 | 175321 |
| 2023-11-20 | 19.74 | $29.06 | 332300 |
| 2023-11-17 | 19.65 | $28.77 | 373917 |
| 2023-11-16 | 19.66 | $28.60 | 444302 |
| 2023-11-15 | 19.81 | $28.56 | 321646 |
| 2023-11-14 | 19.80 | $28.72 | 519111 |
| 2023-11-13 | 19.78 | $27.79 | 452011 |
| 2023-11-10 | 20.73 | $27.79 | 323400 |
| 2023-11-09 | 21.76 | $27.44 | 291050 |
| 2023-11-08 | 22.90 | $27.82 | 322935 |
| 2023-11-07 | 23.87 | $27.77 | 238700 |
| 2023-11-06 | 24.81 | $28.15 | 338128 |
| 2023-11-03 | 25.66 | $28.21 | 367733 |
| 2023-11-02 | 26.20 | $27.98 | 262109 |
| 2023-11-01 | 27.12 | $27.31 | 362539 |
| 2023-10-31 | 28.34 | $26.62 | 442635 |
| 2023-10-30 | 28.85 | $26.28 | 299400 |
| 2023-10-27 | 29.28 | $26.29 | 237603 |
| 2023-10-26 | 29.91 | $26.94 | 511900 |
| 2023-10-25 | 30.67 | $26.49 | 242206 |
| 2023-10-24 | 30.78 | $26.55 | 172624 |
| 2023-10-23 | 30.68 | $26.46 | 316850 |
| 2023-10-20 | 30.61 | $26.56 | 505319 |
| 2023-10-19 | 30.47 | $26.49 | 519459 |
| 2023-10-18 | 30.50 | $27.49 | 205322 |
| 2023-10-17 | 31.18 | $27.79 | 351900 |
| 2023-10-16 | 31.90 | $27.55 | 401438 |
| 2023-10-13 | 32.06 | $27.04 | 260406 |
| 2023-10-12 | 31.98 | $27.21 | 301534 |
| 2023-10-11 | 32.02 | $27.74 | 291624 |
| 2023-10-10 | 32.49 | $27.68 | 170400 |
| 2023-10-09 | 32.72 | $27.84 | 203300 |
| 2023-10-06 | 32.96 | $27.39 | 298500 |
| 2023-10-05 | 32.48 | $27.35 | 243700 |
| 2023-10-04 | 32.26 | $27.32 | 239700 |
| 2023-10-03 | 31.69 | $26.90 | 424350 |
| 2023-10-02 | 30.69 | $27.05 | 533000 |
| 2023-09-29 | 29.64 | $27.73 | 428984 |
| 2023-09-28 | 28.93 | $27.63 | 515409 |
| 2023-09-27 | 27.71 | $27.35 | 241600 |
| 2023-09-26 | 26.43 | $27.94 | 259960 |
| 2023-09-25 | 25.42 | $28.67 | 229800 |
| 2023-09-22 | 24.65 | $28.73 | 413400 |
| 2023-09-21 | 24.13 | $28.93 | 216700 |
| 2023-09-20 | 23.78 | $29.60 | 367441 |
| 2023-09-19 | 24.08 | $29.73 | 157100 |
| 2023-09-18 | 24.20 | $29.76 | 294426 |
| 2023-09-15 | 24.19 | $29.67 | 886800 |
| 2023-09-14 | 24.27 | $30.38 | 316012 |
| 2023-09-13 | 25.03 | $29.95 | 313107 |
| 2023-09-12 | 25.13 | $29.89 | 171000 |
| 2023-09-11 | 25.23 | $30.16 | 240300 |
| 2023-09-08 | 25.34 | $30.03 | 219400 |
| 2023-09-07 | 25.52 | $30.25 | 198400 |
| 2023-09-06 | 25.93 | $30.12 | 137600 |
| 2023-09-05 | 25.85 | $30.06 | 216500 |
| 2023-09-01 | 25.72 | $30.18 | 166925 |
| 2023-08-31 | 25.84 | $30.02 | 442900 |
| 2023-08-30 | 25.91 | $30.16 | 145731 |
| 2023-08-29 | 26.03 | $29.99 | 145600 |
| 2023-08-28 | 25.82 | $30.04 | 256700 |
| 2023-08-25 | 25.78 | $30.19 | 208877 |
| 2023-08-24 | 25.54 | $30.12 | 357300 |
| 2023-08-23 | 25.29 | $30.61 | 268102 |
| 2023-08-22 | 24.90 | $30.15 | 206600 |
| 2023-08-21 | 23.89 | $29.92 | 246700 |
| 2023-08-18 | 22.68 | $30.23 | 496540 |
| 2023-08-17 | 21.46 | $30.11 | 415800 |
| 2023-08-16 | 20.28 | $30.50 | 144800 |
| 2023-08-15 | 19.28 | $30.62 | 153100 |
| 2023-08-14 | 18.30 | $30.99 | 368708 |
| 2023-08-11 | 17.37 | $31.16 | 437945 |
| 2023-08-10 | 16.41 | $30.93 | 416010 |
| 2023-08-09 | 15.49 | $31.30 | 340800 |
| 2023-08-08 | 14.69 | $31.49 | 172342 |
| 2023-08-07 | 13.93 | $31.70 | 238538 |
| 2023-08-04 | 13.12 | $31.33 | 369000 |
| 2023-08-03 | 12.23 | $31.22 | 359200 |
| 2023-08-02 | 11.38 | $32.04 | 299100 |
| 2023-08-01 | 10.92 | $32.18 | 240859 |
| 2023-07-31 | 10.47 | $32.32 | 644362 |
| 2023-07-28 | 9.94 | $32.18 | 233100 |
| 2023-07-27 | 9.46 | $32.72 | 331933 |
| 2023-07-26 | 9.32 | $34.16 | 198200 |
| 2023-07-25 | 9.34 | $34.03 | 218500 |
| 2023-07-24 | 9.53 | $33.90 | 235911 |
| 2023-07-21 | 9.81 | $33.58 | 236753 |
| 2023-07-20 | 10.14 | $33.67 | 282040 |
| 2023-07-19 | 10.67 | $33.09 | 201700 |
| 2023-07-18 | 10.94 | $33.00 | 219723 |
| 2023-07-17 | 11.17 | $32.98 | 237636 |
| 2023-07-14 | 11.29 | $33.03 | 247200 |
| 2023-07-13 | 11.41 | $33.10 | 243333 |
| 2023-07-12 | 11.70 | $33.61 | 289520 |
| 2023-07-11 | 12.26 | $33.23 | 311635 |
| 2023-07-10 | 12.30 | $32.44 | 368223 |
| 2023-07-07 | 11.72 | $32.59 | 374414 |
| 2023-07-06 | 11.39 | $33.11 | 345230 |
| 2023-07-05 | 11.23 | $33.79 | 301315 |
| 2023-07-03 | 11.81 | $34.09 | 175539 |
| 2023-06-30 | 12.32 | $33.82 | 784424 |
| 2023-06-29 | 12.85 | $34.23 | 221800 |
| 2023-06-28 | 13.19 | $33.69 | 275400 |
| 2023-06-27 | 12.99 | $33.52 | 408933 |
| 2023-06-26 | 12.91 | $33.38 | 299212 |
| 2023-06-23 | 12.58 | $33.00 | 969013 |
| 2023-06-22 | 12.11 | $33.12 | 284000 |
| 2023-06-21 | 11.82 | $33.48 | 440820 |
| 2023-06-20 | 11.52 | $34.52 | 488106 |
| 2023-06-16 | 11.86 | $34.99 | 1.1M |
| 2023-06-15 | 11.96 | $35.14 | 390600 |
| 2023-06-14 | 12.26 | $35.02 | 446300 |
| 2023-06-13 | 12.20 | $34.99 | 510800 |
| 2023-06-12 | 12.45 | $34.61 | 191306 |
| 2023-06-09 | 12.85 | $34.90 | 149200 |
| 2023-06-08 | 13.03 | $35.22 | 367544 |
| 2023-06-07 | 12.89 | $35.52 | 290242 |
| 2023-06-06 | 12.76 | $34.54 | 207133 |
| 2023-06-05 | 13.36 | $34.20 | 218581 |
| 2023-06-02 | 13.89 | $34.47 | 210700 |
| 2023-06-01 | 14.59 | $33.77 | 229901 |
| 2023-05-31 | 15.13 | $34.27 | 796402 |
| 2023-05-30 | 15.91 | $33.81 | 176900 |
| 2023-05-26 | 16.25 | $33.64 | 197900 |
| 2023-05-25 | 16.39 | $33.12 | 212107 |
| 2023-05-24 | 16.06 | $33.36 | 249507 |
| 2023-05-23 | 16.03 | $34.09 | 188700 |
| 2023-05-22 | 16.76 | $34.19 | 256400 |
| 2023-05-19 | 17.39 | $33.98 | 282100 |
| 2023-05-18 | 18.06 | $34.15 | 209331 |
| 2023-05-17 | 18.51 | $34.32 | 360302 |
| 2023-05-16 | 18.98 | $33.70 | 586600 |
| 2023-05-15 | 18.84 | $33.64 | 157600 |
| 2023-05-12 | 18.80 | $33.63 | 237700 |
| 2023-05-11 | 18.76 | $33.66 | 300920 |
| 2023-05-10 | 18.72 | $34.38 | 190932 |
| 2023-05-09 | 18.88 | $33.91 | 212700 |
| 2023-05-08 | 19.17 | $34.26 | 210800 |
| 2023-05-05 | 19.81 | $34.50 | 293100 |
| 2023-05-04 | 20.48 | $33.82 | 215647 |
| 2023-05-03 | 20.52 | $33.54 | 276513 |
| 2023-05-02 | 20.29 | $32.90 | 296911 |
| 2023-05-01 | 19.64 | $33.08 | 259522 |
| 2023-04-28 | 19.29 | $33.33 | 251300 |
| 2023-04-27 | 18.93 | $33.40 | 295011 |
| 2023-04-26 | 18.54 | $32.81 | 196441 |
| 2023-04-25 | 17.76 | $33.23 | 213234 |
| 2023-04-24 | 17.12 | $33.28 | 229500 |
| 2023-04-21 | 16.57 | $33.80 | 162200 |
| 2023-04-20 | 16.07 | $33.95 | 302329 |
| 2023-04-19 | 15.55 | $33.44 | 277417 |
| 2023-04-18 | 14.47 | $33.10 | 188900 |
| 2023-04-17 | 13.50 | $33.75 | 377249 |
| 2023-04-14 | 12.72 | $33.63 | 244500 |
| 2023-04-13 | 11.95 | $34.30 | 216139 |
| 2023-04-12 | 11.48 | $34.48 | 226100 |
| 2023-04-11 | 11.17 | $34.39 | 324900 |
| 2023-04-10 | 10.85 | $34.54 | 279900 |
| 2023-04-06 | 10.63 | $34.61 | 259014 |
| 2023-04-05 | 10.39 | $34.49 | 272650 |
| 2023-04-04 | 10.27 | $34.72 | 520744 |
| 2023-04-03 | 10.15 | $35.40 | 393500 |
| 2023-03-31 | 10.63 | $36.03 | 448600 |
| 2023-03-30 | 11.06 | $35.69 | 288921 |
| 2023-03-29 | 11.62 | $35.58 | 308042 |
| 2023-03-28 | 12.08 | $35.20 | 180109 |
| 2023-03-27 | 12.22 | $34.85 | 258308 |
| 2023-03-24 | 12.54 | $35.00 | 355500 |
| 2023-03-23 | 12.86 | $33.87 | 355405 |
| 2023-03-22 | 12.51 | $33.64 | 308000 |
| 2023-03-21 | 12.19 | $35.32 | 293113 |
| 2023-03-20 | 12.77 | $35.35 | 359743 |
| 2023-03-17 | 13.08 | $34.72 | 922113 |
| 2023-03-16 | 12.90 | $35.34 | 413519 |
| 2023-03-15 | 13.13 | $35.76 | 395300 |
| 2023-03-14 | 13.37 | $36.39 | 527600 |
| 2023-03-13 | 14.02 | $35.14 | 655713 |
| 2023-03-10 | 13.99 | $34.53 | 595900 |
| 2023-03-09 | 14.01 | $35.48 | 306549 |
| 2023-03-08 | 14.53 | $35.41 | 244100 |
| 2023-03-07 | 15.23 | $35.17 | 377172 |
| 2023-03-06 | 15.76 | $34.90 | 618009 |
| 2023-03-03 | 16.55 | $34.93 | 704300 |
| 2023-03-02 | 17.40 | $33.91 | 630511 |
| 2023-03-01 | 17.30 | $34.00 | 1.5M |
| 2023-02-28 | 17.19 | $34.33 | 475000 |
| 2023-02-27 | 17.69 | $34.48 | 298221 |
| 2023-02-24 | 17.88 | $34.39 | 225009 |
| 2023-02-23 | 18.00 | $34.78 | 244800 |
| 2023-02-22 | 18.32 | $34.01 | 243312 |
| 2023-02-21 | 18.09 | $34.25 | 160600 |
| 2023-02-17 | 18.04 | $34.69 | 148400 |
| 2023-02-16 | 18.43 | $34.77 | 137104 |
| 2023-02-15 | 18.76 | $34.67 | 188666 |
| 2023-02-14 | 19.08 | $34.38 | 187024 |
| 2023-02-13 | 19.71 | $35.04 | 110400 |
| 2023-02-10 | 20.51 | $35.01 | 134600 |
| 2023-02-09 | 21.49 | $34.89 | 218900 |
| 2023-02-08 | 22.53 | $35.46 | 215500 |
| 2023-02-07 | 22.74 | $35.73 | 335607 |
| 2023-02-06 | 22.97 | $35.79 | 209500 |
| 2023-02-03 | 23.21 | $35.57 | 483228 |
| 2023-02-02 | 23.74 | $35.80 | 339043 |
| 2023-02-01 | 23.56 | $35.66 | 372900 |
| 2023-01-31 | 23.61 | $36.43 | 1.0M |
| 2023-01-30 | 23.30 | $35.78 | 214120 |
| 2023-01-27 | 22.74 | $36.09 | 166900 |
| 2023-01-26 | 22.30 | $35.89 | 173000 |
| 2023-01-25 | 21.92 | $35.72 | 266200 |
| 2023-01-24 | 21.55 | $35.68 | 116700 |
| 2023-01-23 | 21.32 | $35.36 | 188400 |
| 2023-01-20 | 21.19 | $35.49 | 277500 |
| 2023-01-19 | 21.27 | $34.93 | 262836 |
| 2023-01-18 | 21.63 | $34.59 | 139500 |
| 2023-01-17 | 21.91 | $35.10 | 215628 |
| 2023-01-13 | 21.69 | $34.85 | 257518 |
| 2023-01-12 | 21.47 | $35.30 | 575327 |
| 2023-01-11 | 20.99 | $35.48 | 281500 |
| 2023-01-10 | 20.51 | $34.44 | 216000 |
| 2023-01-09 | 20.55 | $34.26 | 247538 |
| 2023-01-06 | 20.88 | $34.25 | 330900 |
| 2023-01-05 | 21.22 | $34.43 | 267322 |
| 2023-01-04 | 21.58 | $34.13 | 474800 |
| 2023-01-03 | 21.95 | $33.81 | 241546 |
| 2022-12-30 | 22.54 | $33.85 | 262739 |
| 2022-12-29 | 23.17 | $34.16 | 223100 |
| 2022-12-28 | 23.65 | $33.75 | 345338 |
| 2022-12-27 | 24.15 | $35.56 | 476846 |
| 2022-12-23 | 23.54 | $34.96 | 259100 |
| 2022-12-22 | 23.38 | $34.48 | 444200 |
| 2022-12-21 | 23.37 | $34.69 | 588300 |
| 2022-12-20 | 22.70 | $34.49 | 415131 |
| 2022-12-19 | 22.54 | $34.49 | 463547 |
| 2022-12-16 | 22.41 | $34.33 | 1.2M |
| 2022-12-15 | 22.35 | $34.39 | 282433 |
| 2022-12-14 | 21.99 | $34.25 | 369024 |
| 2022-12-13 | 21.65 | $33.94 | 530502 |
| 2022-12-12 | 21.35 | $33.44 | 294500 |
| 2022-12-09 | 21.57 | $33.26 | 186626 |
| 2022-12-08 | 21.91 | $33.39 | 156900 |
| 2022-12-07 | 22.02 | $33.51 | 266300 |
| 2022-12-06 | 22.03 | $33.37 | 324500 |
| 2022-12-05 | 22.36 | $33.05 | 265600 |
| 2022-12-02 | 22.96 | $33.31 | 214500 |
| 2022-12-01 | 23.58 | $33.16 | 329127 |
| 2022-11-30 | 24.26 | $33.02 | 437318 |
| 2022-11-29 | 25.15 | $32.66 | 301900 |
| 2022-11-28 | 25.50 | $32.70 | 478934 |
| 2022-11-25 | 25.87 | $33.26 | 67500 |
| 2022-11-23 | 25.75 | $33.06 | 159100 |
| 2022-11-22 | 25.75 | $33.09 | 425242 |
| 2022-11-21 | 25.69 | $32.89 | 239200 |
| 2022-11-18 | 25.74 | $32.25 | 444241 |
| 2022-11-17 | 26.19 | $31.94 | 270000 |
| 2022-11-16 | 26.90 | $31.66 | 199726 |
| 2022-11-15 | 27.21 | $31.74 | 532500 |
| 2022-11-14 | 27.54 | $32.15 | 297347 |
| 2022-11-11 | 27.32 | $32.76 | 296851 |
| 2022-11-10 | 26.50 | $33.02 | 372300 |
| 2022-11-09 | 25.67 | $31.82 | 267000 |
| 2022-11-08 | 25.25 | $31.95 | 605500 |
| 2022-11-07 | 24.88 | $31.79 | 182709 |
| 2022-11-04 | 24.50 | $31.86 | 241101 |
| 2022-11-03 | 24.13 | $31.53 | 297710 |
| 2022-11-02 | 24.04 | $31.47 | 373103 |
| 2022-11-01 | 23.49 | $31.75 | 1.4M |
| 2022-10-31 | 22.96 | $31.49 | 927200 |
| 2022-10-28 | 22.47 | $31.49 | 256528 |
| 2022-10-27 | 22.05 | $30.87 | 325000 |
| 2022-10-26 | 21.70 | $30.25 | 305100 |
| 2022-10-25 | 21.92 | $29.93 | 220524 |
| 2022-10-24 | 22.39 | $29.05 | 199731 |
| 2022-10-21 | 23.51 | $28.62 | 232300 |
| 2022-10-20 | 24.47 | $27.92 | 170424 |
| 2022-10-19 | 24.96 | $28.02 | 185100 |
| 2022-10-18 | 25.46 | $28.28 | 203000 |
| 2022-10-17 | 26.14 | $27.84 | 192437 |
| 2022-10-14 | 26.28 | $27.09 | 247536 |
| 2022-10-13 | 26.24 | $27.49 | 169027 |
| 2022-10-12 | 26.01 | $27.16 | 156700 |
| 2022-10-11 | 26.04 | $27.22 | 182000 |
| 2022-10-10 | 25.98 | $26.44 | 123900 |
| 2022-10-07 | 25.66 | $26.61 | 235703 |
| 2022-10-06 | 25.35 | $26.92 | 159400 |
| 2022-10-05 | 25.22 | $27.24 | 147800 |
| 2022-10-04 | 25.08 | $27.74 | 241124 |
| 2022-10-03 | 25.20 | $26.96 | 226725 |
| 2022-09-30 | 24.46 | $26.89 | 321900 |
| 2022-09-29 | 23.50 | $25.86 | 307820 |
| 2022-09-28 | 22.47 | $27.33 | 363900 |
| 2022-09-27 | 21.90 | $26.62 | 247812 |
| 2022-09-26 | 20.77 | $26.87 | 368900 |
| 2022-09-23 | 19.65 | $27.72 | 279233 |
| 2022-09-22 | 19.01 | $28.37 | 209160 |
| 2022-09-21 | 18.69 | $28.90 | 242300 |
| 2022-09-20 | 19.06 | $29.40 | 234100 |
| 2022-09-19 | 19.63 | $29.82 | 284101 |
| 2022-09-16 | 20.54 | $30.02 | 775300 |
| 2022-09-15 | 21.50 | $29.87 | 203400 |
| 2022-09-14 | 22.56 | $29.36 | 180700 |
| 2022-09-13 | 23.35 | $29.60 | 227330 |
| 2022-09-12 | 24.42 | $30.42 | 180200 |
| 2022-09-09 | 24.78 | $30.23 | 200612 |
| 2022-09-08 | 25.33 | $29.99 | 264800 |
| 2022-09-07 | 26.16 | $30.18 | 238339 |
| 2022-09-06 | 26.52 | $30.50 | 266609 |
| 2022-09-02 | 26.94 | $29.90 | 139314 |
| 2022-09-01 | 27.41 | $30.06 | 227900 |
| 2022-08-31 | 28.14 | $30.08 | 275000 |
| 2022-08-30 | 28.68 | $30.45 | 309840 |
| 2022-08-29 | 28.65 | $30.50 | 204500 |
| 2022-08-26 | 28.65 | $30.32 | 290317 |
| 2022-08-25 | 28.23 | $30.50 | 169400 |
| 2022-08-24 | 27.84 | $30.24 | 196313 |
| 2022-08-23 | 27.49 | $30.00 | 420900 |
| 2022-08-22 | 27.50 | $29.90 | 143600 |
| 2022-08-19 | 27.61 | $29.82 | 186429 |
| 2022-08-18 | 27.71 | $29.95 | 86500 |
| 2022-08-17 | 27.48 | $30.12 | 144400 |
| 2022-08-16 | 27.19 | $30.33 | 123828 |
| 2022-08-15 | 26.29 | $30.37 | 123902 |
| 2022-08-12 | 25.39 | $30.30 | 148626 |
| 2022-08-11 | 24.45 | $29.74 | 118000 |
| 2022-08-10 | 23.72 | $29.45 | 217400 |
| 2022-08-09 | 23.08 | $29.36 | 305206 |
| 2022-08-08 | 22.60 | $29.01 | 129540 |
| 2022-08-05 | 22.21 | $28.61 | 150800 |
| 2022-08-04 | 22.18 | $28.60 | 230251 |
| 2022-08-03 | 21.89 | $28.96 | 160700 |
| 2022-08-02 | 20.97 | $29.28 | 218630 |
| 2022-08-01 | 19.52 | $29.45 | 203100 |
| 2022-07-29 | 18.00 | $29.34 | 288449 |
| 2022-07-28 | 16.40 | $28.75 | 228000 |
| 2022-07-27 | 15.03 | $27.71 | 129036 |
| 2022-07-26 | 14.38 | $27.72 | 208426 |
| 2022-07-25 | 13.55 | $27.73 | 277737 |
| 2022-07-22 | 12.68 | $27.47 | 141300 |
| 2022-07-21 | 12.14 | $27.28 | 98000 |
| 2022-07-20 | 11.74 | $27.27 | 160500 |
| 2022-07-19 | 11.31 | $27.18 | 166427 |
| 2022-07-18 | 10.99 | $26.95 | 132000 |
| 2022-07-15 | 10.65 | $27.09 | 152131 |
| 2022-07-14 | 10.45 | $26.53 | 81400 |
| 2022-07-13 | 10.84 | $26.51 | 100103 |
| 2022-07-12 | 11.18 | $26.73 | 149711 |
| 2022-07-11 | 11.24 | $26.87 | 140711 |
| 2022-07-08 | 11.52 | $26.88 | 164600 |
| 2022-07-07 | 11.81 | $26.94 | 127300 |
| 2022-07-06 | 11.86 | $27.15 | 148320 |
| 2022-07-05 | 12.08 | $27.15 | 197312 |
| 2022-07-01 | 12.40 | $27.14 | 145800 |
| 2022-06-30 | 12.74 | $26.50 | 187236 |
| 2022-06-29 | 13.32 | $26.59 | 107500 |
| 2022-06-28 | 13.94 | $26.72 | 101400 |
| 2022-06-27 | 14.58 | $26.77 | 111204 |
| 2022-06-24 | 15.23 | $26.46 | 325100 |
| 2022-06-23 | 15.82 | $26.34 | 233000 |
| 2022-06-22 | 16.19 | $25.80 | 237900 |
| 2022-06-21 | 16.22 | $25.83 | 230340 |
| 2022-06-17 | 16.52 | $25.48 | 539600 |
| 2022-06-16 | 16.59 | $25.09 | 280000 |
| 2022-06-15 | 16.19 | $25.75 | 187800 |
| 2022-06-14 | 16.02 | $25.15 | 202505 |
| 2022-06-13 | 15.22 | $25.53 | 233600 |
| 2022-06-10 | 14.72 | $27.07 | 132800 |
| 2022-06-09 | 15.11 | $27.08 | 132727 |
| 2022-06-08 | 15.88 | $27.70 | 272010 |
| 2022-06-07 | 16.40 | $27.80 | 116916 |
| 2022-06-06 | 16.95 | $27.44 | 140600 |
| 2022-06-03 | 17.74 | $27.33 | 95900 |
| 2022-06-02 | 18.57 | $27.74 | 167000 |
| 2022-06-01 | 19.19 | $27.84 | 214012 |
| 2022-05-31 | 19.84 | $27.94 | 242800 |
| 2022-05-27 | 20.73 | $27.94 | 113400 |
| 2022-05-26 | 21.47 | $27.51 | 287929 |
| 2022-05-25 | 22.26 | $27.93 | 216200 |
| 2022-05-24 | 23.09 | $27.52 | 221600 |
| 2022-05-23 | 24.21 | $26.86 | 154903 |
| 2022-05-20 | 25.00 | $26.57 | 190600 |
| 2022-05-19 | 25.44 | $26.38 | 162400 |
| 2022-05-18 | 26.00 | $27.02 | 273400 |
| 2022-05-17 | 27.00 | $27.59 | 170946 |
| 2022-05-16 | 28.06 | $26.83 | 213600 |
| 2022-05-13 | 28.46 | $26.47 | 351500 |
| 2022-05-12 | 28.48 | $25.99 | 335930 |
| 2022-05-11 | 27.91 | $25.10 | 210228 |
| 2022-05-10 | 26.77 | $24.91 | 305600 |
| 2022-05-09 | 25.57 | $25.67 | 210400 |
| 2022-05-06 | 24.74 | $26.28 | 343011 |
| 2022-05-05 | 24.17 | $26.44 | 263014 |
| 2022-05-04 | 23.63 | $27.04 | 178900 |
| 2022-05-03 | 23.31 | $26.67 | 196507 |
| 2022-05-02 | 22.39 | $26.16 | 230928 |
| 2022-04-29 | 21.42 | $26.91 | 271800 |
| 2022-04-28 | 21.20 | $28.00 | 198700 |
| 2022-04-27 | 21.34 | $27.16 | 355600 |
| 2022-04-26 | 20.85 | $27.69 | 254902 |
| 2022-04-25 | 20.68 | $28.19 | 258400 |
| 2022-04-22 | 20.57 | $28.37 | 269922 |
| 2022-04-21 | 21.32 | $28.75 | 251000 |
| 2022-04-20 | 22.28 | $29.00 | 401341 |
| 2022-04-19 | 23.34 | $28.67 | 232831 |
| 2022-04-18 | 24.22 | $28.47 | 167425 |
| 2022-04-14 | 24.95 | $28.58 | 146200 |
| 2022-04-13 | 25.99 | $28.62 | 145500 |
| 2022-04-12 | 26.86 | $28.48 | 312802 |
| 2022-04-11 | 27.78 | $28.33 | 303100 |
| 2022-04-08 | 28.52 | $28.45 | 247000 |
| 2022-04-07 | 29.31 | $28.56 | 278900 |
| 2022-04-06 | 30.32 | $28.92 | 285400 |
| 2022-04-05 | 31.57 | $28.73 | 260100 |
| 2022-04-04 | 32.97 | $28.94 | 276500 |
| 2022-04-01 | 34.43 | $29.23 | 298300 |
| 2022-03-31 | 36.13 | $28.62 | 358931 |
| 2022-03-30 | 37.38 | $28.59 | 131416 |
| 2022-03-29 | 38.69 | $28.95 | 298400 |
| 2022-03-28 | 40.07 | $28.15 | 282700 |
| 2022-03-25 | 40.52 | $28.03 | 111800 |
| 2022-03-24 | 40.60 | $27.74 | 139709 |
| 2022-03-23 | 40.22 | $27.49 | 253611 |
| 2022-03-22 | 39.84 | $28.43 | 219705 |
| 2022-03-21 | 39.84 | $27.93 | 213805 |
| 2022-03-18 | 39.79 | $28.34 | 645100 |
| 2022-03-17 | 39.48 | $28.13 | 173500 |
| 2022-03-16 | 38.97 | $27.82 | 316500 |
| 2022-03-15 | 38.44 | $27.94 | 157000 |
| 2022-03-14 | 38.14 | $27.72 | 191601 |
| 2022-03-11 | 37.82 | $27.97 | 150700 |
| 2022-03-10 | 37.71 | $28.00 | 219200 |
| 2022-03-09 | 37.29 | $27.55 | 413200 |
| 2022-03-08 | 36.98 | $27.20 | 438200 |
| 2022-03-07 | 36.33 | $27.13 | 232647 |
| 2022-03-04 | 35.66 | $27.85 | 618734 |
| 2022-03-03 | 35.21 | $28.14 | 221000 |
| 2022-03-02 | 34.81 | $27.72 | 307520 |
| 2022-03-01 | 34.03 | $27.38 | 298619 |
| 2022-02-28 | 32.91 | $27.55 | 658210 |
| 2022-02-25 | 31.80 | $27.87 | 271403 |
| 2022-02-24 | 30.85 | $27.61 | 421826 |
| 2022-02-23 | 29.71 | $27.35 | 419041 |
| 2022-02-22 | 28.77 | $27.78 | 161919 |
| 2022-02-18 | 27.97 | $28.00 | 265900 |
| 2022-02-17 | 27.34 | $28.15 | 260228 |
| 2022-02-16 | 26.58 | $28.00 | 268000 |
| 2022-02-15 | 25.86 | $28.02 | 389414 |
| 2022-02-14 | 25.15 | $27.95 | 349300 |
| 2022-02-11 | 24.29 | $28.21 | 348400 |
| 2022-02-10 | 23.41 | $27.93 | 529415 |
| 2022-02-09 | 22.49 | $28.68 | 473940 |
| 2022-02-08 | 21.81 | $28.58 | 452106 |
| 2022-02-07 | 21.09 | $28.24 | 189134 |
| 2022-02-04 | 20.13 | $28.47 | 425449 |
| 2022-02-03 | 19.11 | $28.88 | 464400 |
| 2022-02-02 | 18.50 | $29.72 | 300800 |
| 2022-02-01 | 18.23 | $29.30 | 226213 |
| 2022-01-31 | 17.78 | $29.67 | 351004 |
| 2022-01-28 | 17.28 | $29.34 | 317600 |
| 2022-01-27 | 16.36 | $28.70 | 164800 |
| 2022-01-26 | 15.47 | $28.89 | 377400 |
| 2022-01-25 | 14.71 | $29.29 | 235003 |
| 2022-01-24 | 13.41 | $29.14 | 312200 |
| 2022-01-21 | 11.81 | $29.01 | 279613 |
| 2022-01-20 | 10.52 | $29.36 | 248626 |
| 2022-01-19 | 9.35 | $30.35 | 192600 |
| 2022-01-18 | 8.82 | $31.30 | 274402 |
| 2022-01-14 | 9.16 | $31.58 | 232734 |
| 2022-01-13 | 9.52 | $31.56 | 151100 |
| 2022-01-12 | 9.91 | $31.26 | 284720 |
| 2022-01-11 | 10.32 | $31.38 | 269000 |
| 2022-01-10 | 10.75 | $31.51 | 229118 |
| 2022-01-07 | 11.05 | $31.40 | 131538 |
| 2022-01-06 | 11.45 | $31.38 | 162100 |
| 2022-01-05 | 11.58 | $31.37 | 215700 |
| 2022-01-04 | 11.82 | $31.83 | 162500 |
| 2022-01-03 | 12.35 | $31.91 | 232800 |
| 2021-12-31 | 12.92 | $32.09 | 220800 |
| 2021-12-30 | 13.05 | $32.15 | 500140 |
| 2021-12-29 | 13.18 | $31.72 | 164700 |
| 2021-12-28 | 13.81 | $31.52 | 272200 |
| 2021-12-27 | 14.34 | $31.33 | 228700 |
| 2021-12-23 | 14.61 | $31.15 | 129708 |
| 2021-12-22 | 14.95 | $31.18 | 245740 |
| 2021-12-21 | 15.11 | $31.52 | 205700 |
| 2021-12-20 | 15.38 | $30.94 | 224239 |
| 2021-12-17 | 14.88 | $31.03 | 1.0M |
| 2021-12-16 | 15.11 | $31.51 | 321800 |
| 2021-12-15 | 15.59 | $31.33 | 566600 |
| 2021-12-14 | 15.96 | $31.43 | 449527 |
| 2021-12-13 | 16.61 | $31.82 | 234700 |
| 2021-12-10 | 17.41 | $31.64 | 129700 |
| 2021-12-09 | 18.17 | $31.69 | 120229 |
| 2021-12-08 | 19.06 | $32.20 | 172602 |
| 2021-12-07 | 19.95 | $31.91 | 169100 |
| 2021-12-06 | 20.88 | $31.94 | 259400 |
| 2021-12-03 | 21.95 | $31.12 | 588800 |
| 2021-12-02 | 22.21 | $31.06 | 221600 |
| 2021-12-01 | 22.46 | $30.16 | 222609 |
| 2021-11-30 | 22.73 | $30.53 | 226448 |
| 2021-11-29 | 22.42 | $30.88 | 235402 |
| 2021-11-26 | 22.38 | $31.23 | 153400 |
| 2021-11-24 | 22.34 | $32.38 | 256811 |
| 2021-11-23 | 23.37 | $32.12 | 179400 |
| 2021-11-22 | 24.59 | $31.95 | 200317 |
| 2021-11-19 | 25.72 | $31.63 | 297400 |
| 2021-11-18 | 26.44 | $31.67 | 142483 |
| 2021-11-17 | 27.57 | $31.84 | 163400 |
| 2021-11-16 | 28.64 | $31.92 | 218300 |
| 2021-11-15 | 29.67 | $32.19 | 150700 |
| 2021-11-12 | 30.63 | $32.29 | 92600 |
| 2021-11-11 | 31.25 | $32.68 | 498200 |
| 2021-11-10 | 31.90 | $32.63 | 128200 |
| 2021-11-09 | 32.22 | $32.73 | 135100 |
| 2021-11-08 | 32.27 | $32.83 | 231900 |
| 2021-11-05 | 32.33 | $33.02 | 159600 |
| 2021-11-04 | 31.92 | $32.67 | 118507 |
| 2021-11-03 | 31.73 | $32.73 | 143500 |
| 2021-11-02 | 31.53 | $32.72 | 79112 |
| 2021-11-01 | 31.11 | $32.84 | 168804 |
| 2021-10-29 | 30.67 | $32.12 | 209215 |
| 2021-10-28 | 29.97 | $32.92 | 178406 |
| 2021-10-27 | 29.29 | $32.05 | 131900 |
| 2021-10-26 | 28.91 | $32.03 | 113900 |
| 2021-10-25 | 28.58 | $32.08 | 124200 |
| 2021-10-22 | 28.27 | $31.88 | 80700 |
| 2021-10-21 | 27.82 | $32.10 | 150342 |
| 2021-10-20 | 27.31 | $32.01 | 121917 |
| 2021-10-19 | 27.06 | $31.28 | 81009 |
| 2021-10-18 | 27.18 | $31.28 | 219044 |
| 2021-10-15 | 27.30 | $31.68 | 171827 |
| 2021-10-14 | 26.75 | $31.52 | 100800 |
| 2021-10-13 | 26.42 | $31.08 | 97700 |
| 2021-10-12 | 26.38 | $30.74 | 74711 |
| 2021-10-11 | 26.50 | $30.47 | 64738 |
| 2021-10-08 | 26.92 | $30.33 | 83328 |
| 2021-10-07 | 27.24 | $30.56 | 133800 |
| 2021-10-06 | 27.58 | $30.49 | 178312 |
| 2021-10-05 | 28.19 | $29.79 | 190312 |
| 2021-10-04 | 28.98 | $30.15 | 155100 |
| 2021-10-01 | 29.61 | $29.98 | 215700 |
| 2021-09-30 | 30.46 | $29.31 | 164323 |
| 2021-09-29 | 31.51 | $29.77 | 142206 |
| 2021-09-28 | 32.46 | $29.49 | 163449 |
| 2021-09-27 | 33.77 | $29.37 | 232541 |
| 2021-09-24 | 35.01 | $29.23 | 183933 |
| 2021-09-23 | 36.70 | $29.52 | 153316 |
| 2021-09-22 | 38.20 | $29.77 | 171239 |
| 2021-09-21 | 39.74 | $30.04 | 164000 |
| 2021-09-20 | 40.93 | $30.16 | 189227 |
| 2021-09-17 | 42.29 | $30.03 | 526145 |
| 2021-09-16 | 43.63 | $30.12 | 92916 |
| 2021-09-15 | 44.92 | $30.14 | 124300 |
| 2021-09-14 | 46.10 | $30.20 | 148236 |
| 2021-09-13 | 47.34 | $30.44 | 128144 |
| 2021-09-10 | 48.35 | $30.28 | 102900 |
| 2021-09-09 | 49.43 | $30.94 | 116410 |
| 2021-09-08 | 49.97 | $31.66 | 104731 |
| 2021-09-07 | 49.96 | $31.69 | 154821 |
| 2021-09-03 | 49.87 | $31.77 | 114300 |
| 2021-09-02 | 49.79 | $31.80 | 113400 |
| 2021-09-01 | 49.70 | $31.62 | 223500 |
| 2021-08-31 | 49.53 | $31.63 | 329500 |
| 2021-08-30 | 49.41 | $31.58 | 136811 |
| 2021-08-27 | 49.25 | $31.36 | 148601 |
| 2021-08-26 | 49.11 | $30.78 | 76100 |
| 2021-08-25 | 49.08 | $30.98 | 90103 |
| 2021-08-24 | 48.94 | $31.05 | 83712 |
| 2021-08-23 | 48.79 | $31.05 | 99600 |
| 2021-08-20 | 48.68 | $31.15 | 140701 |
| 2021-08-19 | 48.58 | $30.98 | 112118 |
| 2021-08-18 | 48.48 | $31.31 | 110018 |
| 2021-08-17 | 48.08 | $31.58 | 133200 |
| 2021-08-16 | 47.66 | $31.62 | 88300 |
| 2021-08-13 | 47.00 | $31.80 | 87200 |
| 2021-08-12 | 46.28 | $31.60 | 99345 |
| 2021-08-11 | 45.54 | $31.70 | 91800 |
| 2021-08-10 | 44.76 | $31.59 | 95620 |
| 2021-08-09 | 43.94 | $31.73 | 91944 |
| 2021-08-06 | 43.05 | $31.85 | 217405 |
| 2021-08-05 | 42.00 | $31.75 | 124024 |
| 2021-08-04 | 40.94 | $30.97 | 105844 |
| 2021-08-03 | 39.86 | $31.33 | 166038 |
| 2021-08-02 | 38.60 | $31.46 | 134422 |
| 2021-07-30 | 37.17 | $31.59 | 234400 |
| 2021-07-29 | 35.58 | $32.02 | 144800 |
| 2021-07-28 | 33.92 | $32.02 | 107500 |
| 2021-07-27 | 32.10 | $32.20 | 92300 |
| 2021-07-26 | 30.10 | $32.25 | 76400 |
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