Is iShares International Select Dividend ETF (IDV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares International Select Dividend ETF (IDV) research center and poll results.
CBOE : IDV
iShares International Select Dividend ETF
$43.01 USD
$0.24 (0.56%)
- Volume
- 508.76K
- Average Volume
- 937.74K
- Market Capitalization
- $8.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.49
- Year Low
- $34.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.99
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.95
Average
31.03
Maximum
44.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.99 | $43.01 | 511251 |
| 2026-07-16 | 41.97 | $42.77 | 798200 |
| 2026-07-15 | 41.99 | $42.84 | 797100 |
| 2026-07-14 | 42.01 | $42.54 | 681217 |
| 2026-07-13 | 42.11 | $42.16 | 732880 |
| 2026-07-10 | 42.23 | $42.08 | 605614 |
| 2026-07-09 | 42.30 | $41.92 | 725404 |
| 2026-07-08 | 42.38 | $41.99 | 999300 |
| 2026-07-07 | 42.46 | $42.01 | 785137 |
| 2026-07-06 | 42.53 | $42.11 | 1.2M |
| 2026-07-02 | 42.63 | $41.81 | 1.6M |
| 2026-07-01 | 42.75 | $41.14 | 1.0M |
| 2026-06-30 | 42.92 | $41.43 | 715127 |
| 2026-06-29 | 43.08 | $41.52 | 896250 |
| 2026-06-26 | 43.23 | $41.37 | 1.3M |
| 2026-06-25 | 43.39 | $41.60 | 619146 |
| 2026-06-24 | 43.55 | $41.37 | 1.1M |
| 2026-06-23 | 43.74 | $41.74 | 846296 |
| 2026-06-22 | 43.90 | $42.25 | 800000 |
| 2026-06-18 | 44.06 | $42.14 | 2.4M |
| 2026-06-17 | 44.20 | $42.58 | 1.5M |
| 2026-06-16 | 44.31 | $43.21 | 1.1M |
| 2026-06-15 | 44.40 | $43.20 | 889116 |
| 2026-06-12 | 44.46 | $44.60 | 874100 |
| 2026-06-11 | 44.48 | $44.46 | 1.1M |
| 2026-06-10 | 44.51 | $43.50 | 680116 |
| 2026-06-09 | 44.57 | $43.63 | 948000 |
| 2026-06-08 | 44.64 | $43.52 | 1.3M |
| 2026-06-05 | 44.69 | $43.42 | 1.1M |
| 2026-06-04 | 44.72 | $44.14 | 1.1M |
| 2026-06-03 | 44.75 | $44.10 | 991443 |
| 2026-06-02 | 44.76 | $44.59 | 913200 |
| 2026-06-01 | 44.72 | $44.58 | 1.6M |
| 2026-05-29 | 44.71 | $44.58 | 649322 |
| 2026-05-28 | 44.70 | $44.61 | 534600 |
| 2026-05-27 | 44.65 | $44.74 | 704148 |
| 2026-05-26 | 44.60 | $45.20 | 804701 |
| 2026-05-22 | 44.53 | $44.95 | 696500 |
| 2026-05-21 | 44.47 | $45.37 | 2.1M |
| 2026-05-20 | 44.38 | $45.01 | 776112 |
| 2026-05-19 | 44.32 | $44.72 | 892700 |
| 2026-05-18 | 44.26 | $45.07 | 956300 |
| 2026-05-15 | 44.22 | $44.41 | 757100 |
| 2026-05-14 | 44.21 | $45.04 | 492216 |
| 2026-05-13 | 44.16 | $44.92 | 1.4M |
| 2026-05-12 | 44.12 | $44.82 | 552100 |
| 2026-05-11 | 44.09 | $44.96 | 643166 |
| 2026-05-08 | 44.05 | $44.57 | 629900 |
| 2026-05-07 | 44.02 | $44.02 | 1.1M |
| 2026-05-06 | 44.01 | $44.78 | 672001 |
| 2026-05-05 | 43.96 | $44.32 | 1.2M |
| 2026-05-04 | 43.90 | $43.71 | 1.3M |
| 2026-05-01 | 43.87 | $44.40 | 947140 |
| 2026-04-30 | 43.79 | $44.39 | 731054 |
| 2026-04-29 | 43.70 | $43.52 | 488600 |
| 2026-04-28 | 43.65 | $43.86 | 565700 |
| 2026-04-27 | 43.53 | $43.67 | 802021 |
| 2026-04-24 | 43.41 | $43.78 | 881600 |
| 2026-04-23 | 43.27 | $43.61 | 1.3M |
| 2026-04-22 | 43.18 | $43.78 | 921800 |
| 2026-04-21 | 43.06 | $43.66 | 875224 |
| 2026-04-20 | 42.94 | $44.24 | 621656 |
| 2026-04-17 | 42.77 | $44.11 | 1.1M |
| 2026-04-16 | 42.67 | $44.10 | 1.9M |
| 2026-04-15 | 42.55 | $44.03 | 1.2M |
| 2026-04-14 | 42.48 | $44.30 | 1.2M |
| 2026-04-13 | 42.37 | $44.23 | 1.5M |
| 2026-04-10 | 42.23 | $43.96 | 714896 |
| 2026-04-09 | 42.12 | $43.81 | 1.4M |
| 2026-04-08 | 42.04 | $43.79 | 1.7M |
| 2026-04-07 | 41.95 | $43.10 | 995200 |
| 2026-04-06 | 41.90 | $43.07 | 1.6M |
| 2026-04-02 | 41.84 | $42.77 | 1.4M |
| 2026-04-01 | 41.80 | $42.64 | 1.7M |
| 2026-03-31 | 41.81 | $42.56 | 1.3M |
| 2026-03-30 | 41.81 | $41.43 | 1.5M |
| 2026-03-27 | 41.95 | $41.15 | 1.3M |
| 2026-03-26 | 42.12 | $41.15 | 968496 |
| 2026-03-25 | 42.30 | $41.74 | 1.0M |
| 2026-03-24 | 42.46 | $41.28 | 1.2M |
| 2026-03-23 | 42.61 | $41.40 | 1.7M |
| 2026-03-20 | 42.74 | $40.79 | 2.2M |
| 2026-03-19 | 42.92 | $42.01 | 1.0M |
| 2026-03-18 | 43.00 | $41.84 | 1.2M |
| 2026-03-17 | 43.09 | $42.48 | 1.2M |
| 2026-03-16 | 43.14 | $42.21 | 1.0M |
| 2026-03-13 | 43.20 | $41.49 | 861134 |
| 2026-03-12 | 43.30 | $41.65 | 1.1M |
| 2026-03-11 | 43.41 | $42.22 | 1.2M |
| 2026-03-10 | 43.46 | $42.03 | 2.3M |
| 2026-03-09 | 43.52 | $42.04 | 2.7M |
| 2026-03-06 | 43.57 | $41.93 | 4.1M |
| 2026-03-05 | 43.59 | $41.99 | 2.8M |
| 2026-03-04 | 43.63 | $42.75 | 2.4M |
| 2026-03-03 | 43.62 | $42.65 | 2.3M |
| 2026-03-02 | 43.59 | $44.16 | 1.6M |
| 2026-02-27 | 43.47 | $44.68 | 1.7M |
| 2026-02-26 | 43.36 | $44.75 | 1.1M |
| 2026-02-25 | 43.23 | $44.80 | 1.6M |
| 2026-02-24 | 43.10 | $44.23 | 2.0M |
| 2026-02-23 | 42.96 | $44.19 | 1.6M |
| 2026-02-20 | 42.81 | $44.23 | 1.4M |
| 2026-02-19 | 42.65 | $43.66 | 1.1M |
| 2026-02-18 | 42.50 | $43.60 | 2.0M |
| 2026-02-17 | 42.33 | $43.53 | 1.7M |
| 2026-02-13 | 42.17 | $43.42 | 1.6M |
| 2026-02-12 | 42.02 | $43.49 | 2.6M |
| 2026-02-11 | 41.86 | $43.83 | 1.8M |
| 2026-02-10 | 41.66 | $43.24 | 1.4M |
| 2026-02-09 | 41.50 | $43.28 | 1.5M |
| 2026-02-06 | 41.32 | $42.93 | 1.6M |
| 2026-02-05 | 41.16 | $42.30 | 1.6M |
| 2026-02-04 | 41.03 | $42.89 | 2.1M |
| 2026-02-03 | 40.88 | $42.58 | 2.7M |
| 2026-02-02 | 40.75 | $42.10 | 1.3M |
| 2026-01-30 | 40.64 | $41.73 | 1.6M |
| 2026-01-29 | 40.53 | $42.41 | 1.4M |
| 2026-01-28 | 40.39 | $42.10 | 1.0M |
| 2026-01-27 | 40.26 | $42.30 | 1.2M |
| 2026-01-26 | 40.13 | $41.47 | 937800 |
| 2026-01-23 | 40.03 | $41.20 | 872800 |
| 2026-01-22 | 39.94 | $40.84 | 1.2M |
| 2026-01-21 | 39.86 | $40.78 | 2.0M |
| 2026-01-20 | 39.77 | $40.12 | 1.3M |
| 2026-01-16 | 39.71 | $40.41 | 1.0M |
| 2026-01-15 | 39.62 | $40.35 | 921702 |
| 2026-01-14 | 39.54 | $40.39 | 1.5M |
| 2026-01-13 | 39.47 | $39.83 | 1.2M |
| 2026-01-12 | 39.44 | $39.94 | 904500 |
| 2026-01-09 | 39.42 | $39.73 | 864300 |
| 2026-01-08 | 39.40 | $39.75 | 1.4M |
| 2026-01-07 | 39.36 | $39.65 | 940418 |
| 2026-01-06 | 39.32 | $39.89 | 1.9M |
| 2026-01-05 | 39.28 | $40.00 | 1.5M |
| 2026-01-02 | 39.23 | $39.99 | 1.0M |
| 2025-12-31 | 39.19 | $39.45 | 685428 |
| 2025-12-30 | 39.16 | $39.64 | 680644 |
| 2025-12-29 | 39.11 | $39.53 | 726151 |
| 2025-12-26 | 39.06 | $39.61 | 586944 |
| 2025-12-24 | 39.00 | $39.58 | 403513 |
| 2025-12-23 | 38.92 | $39.41 | 586810 |
| 2025-12-22 | 38.82 | $39.24 | 701500 |
| 2025-12-19 | 38.73 | $38.94 | 585900 |
| 2025-12-18 | 38.63 | $38.82 | 1.2M |
| 2025-12-17 | 38.55 | $38.73 | 807300 |
| 2025-12-16 | 38.50 | $38.71 | 1.2M |
| 2025-12-15 | 38.46 | $38.89 | 908364 |
| 2025-12-12 | 38.42 | $39.28 | 816814 |
| 2025-12-11 | 38.38 | $39.50 | 963029 |
| 2025-12-10 | 38.33 | $39.32 | 959400 |
| 2025-12-09 | 38.28 | $38.96 | 895803 |
| 2025-12-08 | 38.24 | $38.94 | 552222 |
| 2025-12-05 | 38.17 | $39.01 | 893131 |
| 2025-12-04 | 38.10 | $39.09 | 932500 |
| 2025-12-03 | 38.00 | $39.05 | 914500 |
| 2025-12-02 | 37.90 | $38.96 | 939400 |
| 2025-12-01 | 37.82 | $38.59 | 957100 |
| 2025-11-28 | 37.76 | $38.58 | 390600 |
| 2025-11-26 | 37.71 | $38.36 | 515206 |
| 2025-11-25 | 37.67 | $37.93 | 735400 |
| 2025-11-24 | 37.65 | $37.43 | 474039 |
| 2025-11-21 | 37.65 | $37.41 | 929100 |
| 2025-11-20 | 37.64 | $36.95 | 1.1M |
| 2025-11-19 | 37.65 | $37.34 | 923414 |
| 2025-11-18 | 37.63 | $37.62 | 829164 |
| 2025-11-17 | 37.59 | $37.93 | 751243 |
| 2025-11-14 | 37.54 | $38.22 | 955831 |
| 2025-11-13 | 37.47 | $38.41 | 960842 |
| 2025-11-12 | 37.39 | $38.56 | 513900 |
| 2025-11-11 | 37.29 | $38.35 | 652035 |
| 2025-11-10 | 37.19 | $38.03 | 617004 |
| 2025-11-07 | 37.10 | $37.66 | 986033 |
| 2025-11-06 | 37.01 | $37.44 | 837831 |
| 2025-11-05 | 36.95 | $37.26 | 627500 |
| 2025-11-04 | 36.91 | $36.96 | 813042 |
| 2025-11-03 | 36.88 | $37.42 | 936700 |
| 2025-10-31 | 36.83 | $37.40 | 551726 |
| 2025-10-30 | 36.80 | $37.43 | 606699 |
| 2025-10-29 | 36.75 | $37.59 | 578500 |
| 2025-10-28 | 36.70 | $37.59 | 474500 |
| 2025-10-27 | 36.65 | $37.48 | 502460 |
| 2025-10-24 | 36.60 | $37.24 | 730500 |
| 2025-10-23 | 36.56 | $37.16 | 578200 |
| 2025-10-22 | 36.51 | $36.93 | 806100 |
| 2025-10-21 | 36.47 | $36.76 | 376007 |
| 2025-10-20 | 36.45 | $36.97 | 347100 |
| 2025-10-17 | 36.41 | $36.82 | 390700 |
| 2025-10-16 | 36.38 | $36.71 | 705300 |
| 2025-10-15 | 36.36 | $36.56 | 441217 |
| 2025-10-14 | 36.36 | $36.43 | 551300 |
| 2025-10-13 | 36.37 | $36.17 | 360121 |
| 2025-10-10 | 36.43 | $35.91 | 643500 |
| 2025-10-09 | 36.48 | $36.22 | 534400 |
| 2025-10-08 | 36.52 | $36.41 | 695100 |
| 2025-10-07 | 36.53 | $36.32 | 784500 |
| 2025-10-06 | 36.55 | $36.57 | 632800 |
| 2025-10-03 | 36.55 | $36.67 | 599941 |
| 2025-10-02 | 36.53 | $36.50 | 594248 |
| 2025-10-01 | 36.52 | $36.62 | 984446 |
| 2025-09-30 | 36.49 | $36.55 | 554200 |
| 2025-09-29 | 36.47 | $36.49 | 633700 |
| 2025-09-26 | 36.48 | $36.46 | 482926 |
| 2025-09-25 | 36.49 | $36.09 | 714517 |
| 2025-09-24 | 36.51 | $36.20 | 595321 |
| 2025-09-23 | 36.53 | $36.27 | 614000 |
| 2025-09-22 | 36.56 | $36.29 | 451220 |
| 2025-09-19 | 36.61 | $36.14 | 736000 |
| 2025-09-18 | 36.64 | $36.35 | 863718 |
| 2025-09-17 | 36.67 | $36.55 | 780945 |
| 2025-09-16 | 36.67 | $36.71 | 877043 |
| 2025-09-15 | 36.66 | $37.21 | 1.1M |
| 2025-09-12 | 36.64 | $36.98 | 572910 |
| 2025-09-11 | 36.63 | $37.03 | 931608 |
| 2025-09-10 | 36.62 | $36.67 | 1.2M |
| 2025-09-09 | 36.61 | $36.57 | 1.0M |
| 2025-09-08 | 36.59 | $36.55 | 583900 |
| 2025-09-05 | 36.57 | $36.37 | 570200 |
| 2025-09-04 | 36.55 | $36.28 | 695500 |
| 2025-09-03 | 36.53 | $36.10 | 593297 |
| 2025-09-02 | 36.49 | $36.18 | 720794 |
| 2025-08-29 | 36.45 | $36.56 | 562900 |
| 2025-08-28 | 36.36 | $36.64 | 491657 |
| 2025-08-27 | 36.27 | $36.56 | 649230 |
| 2025-08-26 | 36.20 | $36.68 | 520400 |
| 2025-08-25 | 36.14 | $36.78 | 590600 |
| 2025-08-22 | 36.07 | $37.28 | 621900 |
| 2025-08-21 | 36.01 | $36.82 | 590300 |
| 2025-08-20 | 35.96 | $36.83 | 650542 |
| 2025-08-19 | 35.93 | $36.53 | 721800 |
| 2025-08-18 | 35.88 | $36.57 | 565118 |
| 2025-08-15 | 35.81 | $36.79 | 847547 |
| 2025-08-14 | 35.71 | $36.74 | 439700 |
| 2025-08-13 | 35.62 | $36.80 | 526223 |
| 2025-08-12 | 35.53 | $36.57 | 966638 |
| 2025-08-11 | 35.44 | $36.22 | 606400 |
| 2025-08-08 | 35.39 | $36.19 | 562600 |
| 2025-08-07 | 35.33 | $35.89 | 613200 |
| 2025-08-06 | 35.29 | $35.78 | 603081 |
| 2025-08-05 | 35.26 | $35.41 | 831100 |
| 2025-08-04 | 35.23 | $35.30 | 593300 |
| 2025-08-01 | 35.20 | $34.86 | 931800 |
| 2025-07-31 | 35.20 | $34.85 | 1.2M |
| 2025-07-30 | 35.19 | $35.08 | 867306 |
| 2025-07-29 | 35.17 | $35.54 | 874102 |
| 2025-07-28 | 35.12 | $35.37 | 680324 |
| 2025-07-25 | 35.07 | $36.02 | 601000 |
| 2025-07-24 | 34.98 | $35.94 | 832042 |
| 2025-07-23 | 34.89 | $36.05 | 1.3M |
| 2025-07-22 | 34.79 | $35.57 | 976202 |
| 2025-07-21 | 34.70 | $35.19 | 821215 |
| 2025-07-18 | 34.62 | $34.86 | 627532 |
| 2025-07-17 | 34.56 | $34.85 | 1.2M |
| 2025-07-16 | 34.49 | $34.99 | 1.1M |
| 2025-07-15 | 34.44 | $34.81 | 579000 |
| 2025-07-14 | 34.43 | $35.22 | 643107 |
| 2025-07-11 | 34.41 | $35.05 | 560100 |
| 2025-07-10 | 34.38 | $35.15 | 915455 |
| 2025-07-09 | 34.34 | $35.15 | 560400 |
| 2025-07-08 | 34.30 | $34.81 | 1.2M |
| 2025-07-07 | 34.28 | $34.54 | 746100 |
| 2025-07-03 | 34.26 | $34.88 | 431204 |
| 2025-07-02 | 34.22 | $34.76 | 891446 |
| 2025-07-01 | 34.18 | $34.64 | 1.0M |
| 2025-06-30 | 34.16 | $34.51 | 590316 |
| 2025-06-27 | 34.13 | $34.38 | 514637 |
| 2025-06-26 | 34.10 | $34.26 | 563500 |
| 2025-06-25 | 34.07 | $34.03 | 775700 |
| 2025-06-24 | 34.05 | $34.09 | 670200 |
| 2025-06-23 | 34.03 | $33.82 | 553556 |
| 2025-06-20 | 34.03 | $33.55 | 1.0M |
| 2025-06-18 | 34.03 | $33.65 | 1.0M |
| 2025-06-17 | 34.04 | $33.60 | 895331 |
| 2025-06-16 | 34.03 | $33.98 | 750522 |
| 2025-06-13 | 33.99 | $34.49 | 1.2M |
| 2025-06-12 | 33.92 | $34.84 | 906663 |
| 2025-06-11 | 33.81 | $34.50 | 997361 |
| 2025-06-10 | 33.73 | $34.34 | 731200 |
| 2025-06-09 | 33.64 | $34.39 | 945311 |
| 2025-06-06 | 33.56 | $34.30 | 686700 |
| 2025-06-05 | 33.47 | $34.28 | 985811 |
| 2025-06-04 | 33.39 | $34.06 | 771400 |
| 2025-06-03 | 33.33 | $33.96 | 741800 |
| 2025-06-02 | 33.26 | $34.22 | 1.1M |
| 2025-05-30 | 33.18 | $33.84 | 550400 |
| 2025-05-29 | 33.10 | $33.79 | 718700 |
| 2025-05-28 | 33.02 | $33.59 | 408100 |
| 2025-05-27 | 32.97 | $33.74 | 480300 |
| 2025-05-23 | 32.90 | $33.74 | 522000 |
| 2025-05-22 | 32.81 | $33.64 | 675035 |
| 2025-05-21 | 32.73 | $33.72 | 1.0M |
| 2025-05-20 | 32.63 | $33.76 | 828900 |
| 2025-05-19 | 32.52 | $33.50 | 666300 |
| 2025-05-16 | 32.40 | $33.16 | 835200 |
| 2025-05-15 | 32.30 | $33.06 | 614224 |
| 2025-05-14 | 32.19 | $32.69 | 1.2M |
| 2025-05-13 | 32.09 | $32.80 | 592127 |
| 2025-05-12 | 31.97 | $32.61 | 771500 |
| 2025-05-09 | 31.84 | $32.74 | 800500 |
| 2025-05-08 | 31.66 | $32.48 | 1.1M |
| 2025-05-07 | 31.50 | $32.73 | 819755 |
| 2025-05-06 | 31.26 | $32.84 | 818739 |
| 2025-05-05 | 31.02 | $32.59 | 614523 |
| 2025-05-02 | 30.84 | $32.56 | 709900 |
| 2025-05-01 | 30.76 | $32.26 | 808261 |
| 2025-04-30 | 30.70 | $32.28 | 686400 |
| 2025-04-29 | 30.65 | $32.44 | 554220 |
| 2025-04-28 | 30.58 | $32.30 | 1.1M |
| 2025-04-25 | 30.52 | $32.06 | 484700 |
| 2025-04-24 | 30.48 | $32.04 | 802200 |
| 2025-04-23 | 30.44 | $31.63 | 809379 |
| 2025-04-22 | 30.43 | $31.69 | 733566 |
| 2025-04-21 | 30.40 | $31.10 | 1.2M |
| 2025-04-17 | 30.40 | $31.11 | 1.0M |
| 2025-04-16 | 30.40 | $30.80 | 1.8M |
| 2025-04-15 | 30.44 | $30.66 | 1.2M |
| 2025-04-14 | 30.48 | $30.40 | 1.1M |
| 2025-04-11 | 30.55 | $30.04 | 1.1M |
| 2025-04-10 | 30.61 | $29.18 | 829700 |
| 2025-04-09 | 30.69 | $29.37 | 1.3M |
| 2025-04-08 | 30.77 | $27.79 | 1.4M |
| 2025-04-07 | 30.92 | $28.12 | 1.9M |
| 2025-04-04 | 31.06 | $28.97 | 2.2M |
| 2025-04-03 | 31.16 | $30.96 | 850218 |
| 2025-04-02 | 31.14 | $31.14 | 584122 |
| 2025-04-01 | 31.11 | $31.14 | 1.1M |
| 2025-03-31 | 31.05 | $31.02 | 1.3M |
| 2025-03-28 | 30.99 | $31.20 | 458939 |
| 2025-03-27 | 30.91 | $31.33 | 492563 |
| 2025-03-26 | 30.82 | $31.22 | 583816 |
| 2025-03-25 | 30.75 | $31.38 | 610722 |
| 2025-03-24 | 30.67 | $31.08 | 501021 |
| 2025-03-21 | 30.59 | $31.03 | 966711 |
| 2025-03-20 | 30.50 | $31.22 | 672000 |
| 2025-03-19 | 30.41 | $31.52 | 1.1M |
| 2025-03-18 | 30.30 | $31.53 | 1.0M |
| 2025-03-17 | 30.19 | $31.70 | 1.2M |
| 2025-03-14 | 30.06 | $31.27 | 516900 |
| 2025-03-13 | 29.96 | $30.86 | 583403 |
| 2025-03-12 | 29.87 | $30.86 | 727900 |
| 2025-03-11 | 29.78 | $30.93 | 746200 |
| 2025-03-10 | 29.68 | $30.80 | 1.1M |
| 2025-03-07 | 29.57 | $31.08 | 1.1M |
| 2025-03-06 | 29.46 | $30.57 | 825791 |
| 2025-03-05 | 29.37 | $30.48 | 1.2M |
| 2025-03-04 | 29.27 | $29.95 | 727300 |
| 2025-03-03 | 29.17 | $29.79 | 495100 |
| 2025-02-28 | 29.10 | $29.56 | 408941 |
| 2025-02-27 | 29.05 | $29.57 | 415700 |
| 2025-02-26 | 28.99 | $29.79 | 603100 |
| 2025-02-25 | 28.92 | $29.84 | 439086 |
| 2025-02-24 | 28.85 | $29.45 | 450136 |
| 2025-02-21 | 28.79 | $29.26 | 462157 |
| 2025-02-20 | 28.73 | $29.43 | 389700 |
| 2025-02-19 | 28.65 | $29.18 | 449600 |
| 2025-02-18 | 28.60 | $29.33 | 495900 |
| 2025-02-14 | 28.53 | $29.19 | 350832 |
| 2025-02-13 | 28.45 | $29.19 | 642700 |
| 2025-02-12 | 28.37 | $29.12 | 593620 |
| 2025-02-11 | 28.28 | $29.01 | 356301 |
| 2025-02-10 | 28.19 | $28.91 | 526400 |
| 2025-02-07 | 28.09 | $28.77 | 576200 |
| 2025-02-06 | 28.02 | $28.87 | 428200 |
| 2025-02-05 | 27.95 | $28.69 | 359721 |
| 2025-02-04 | 27.90 | $28.40 | 469200 |
| 2025-02-03 | 27.85 | $28.07 | 706632 |
| 2025-01-31 | 27.81 | $28.37 | 784122 |
| 2025-01-30 | 27.76 | $28.57 | 499200 |
| 2025-01-29 | 27.70 | $28.37 | 400500 |
| 2025-01-28 | 27.65 | $28.31 | 434700 |
| 2025-01-27 | 27.61 | $28.45 | 605400 |
| 2025-01-24 | 27.56 | $28.21 | 307831 |
| 2025-01-23 | 27.51 | $28.13 | 540400 |
| 2025-01-22 | 27.46 | $27.92 | 561200 |
| 2025-01-21 | 27.42 | $28.17 | 640200 |
| 2025-01-17 | 27.36 | $27.81 | 399000 |
| 2025-01-16 | 27.35 | $27.67 | 800200 |
| 2025-01-15 | 27.38 | $27.67 | 517000 |
| 2025-01-14 | 27.42 | $27.28 | 432700 |
| 2025-01-13 | 27.48 | $27.10 | 1.9M |
| 2025-01-10 | 27.56 | $27.00 | 593100 |
| 2025-01-08 | 27.65 | $27.33 | 578000 |
| 2025-01-07 | 27.72 | $27.44 | 530033 |
| 2025-01-06 | 27.79 | $27.63 | 647750 |
| 2025-01-03 | 27.86 | $27.45 | 491601 |
| 2025-01-02 | 27.92 | $27.35 | 473800 |
| 2024-12-31 | 27.98 | $27.38 | 863938 |
| 2024-12-30 | 28.03 | $27.32 | 1.2M |
| 2024-12-27 | 28.10 | $27.39 | 811245 |
| 2024-12-26 | 28.16 | $27.48 | 458026 |
| 2024-12-24 | 28.20 | $27.41 | 357611 |
| 2024-12-23 | 28.24 | $27.28 | 662800 |
| 2024-12-20 | 28.29 | $27.16 | 897932 |
| 2024-12-19 | 28.35 | $27.06 | 3.0M |
| 2024-12-18 | 28.42 | $27.03 | 962000 |
| 2024-12-17 | 28.49 | $27.63 | 505635 |
| 2024-12-16 | 28.53 | $28.23 | 931735 |
| 2024-12-13 | 28.52 | $28.50 | 407223 |
| 2024-12-12 | 28.50 | $28.44 | 542200 |
| 2024-12-11 | 28.46 | $28.67 | 610600 |
| 2024-12-10 | 28.42 | $28.77 | 413000 |
| 2024-12-09 | 28.40 | $28.87 | 527902 |
| 2024-12-06 | 28.38 | $28.81 | 339800 |
| 2024-12-05 | 28.39 | $28.94 | 400354 |
| 2024-12-04 | 28.37 | $28.58 | 583300 |
| 2024-12-03 | 28.40 | $28.56 | 554137 |
| 2024-12-02 | 28.42 | $28.54 | 472581 |
| 2024-11-29 | 28.44 | $28.72 | 157100 |
| 2024-11-27 | 28.44 | $28.51 | 253327 |
| 2024-11-26 | 28.45 | $28.21 | 387048 |
| 2024-11-25 | 28.49 | $28.37 | 524247 |
| 2024-11-22 | 28.53 | $28.27 | 465658 |
| 2024-11-21 | 28.57 | $28.35 | 400725 |
| 2024-11-20 | 28.61 | $28.40 | 354841 |
| 2024-11-19 | 28.65 | $28.37 | 627536 |
| 2024-11-18 | 28.69 | $28.44 | 409700 |
| 2024-11-15 | 28.74 | $28.17 | 475636 |
| 2024-11-14 | 28.82 | $27.94 | 342300 |
| 2024-11-13 | 28.90 | $27.78 | 465413 |
| 2024-11-12 | 28.99 | $27.83 | 446717 |
| 2024-11-11 | 29.07 | $28.42 | 409800 |
| 2024-11-08 | 29.14 | $28.48 | 549700 |
| 2024-11-07 | 29.20 | $28.95 | 385504 |
| 2024-11-06 | 29.22 | $28.52 | 574400 |
| 2024-11-05 | 29.27 | $29.22 | 329500 |
| 2024-11-04 | 29.28 | $28.97 | 432016 |
| 2024-11-01 | 29.31 | $28.85 | 392238 |
| 2024-10-31 | 29.35 | $28.66 | 311147 |
| 2024-10-30 | 29.39 | $28.88 | 284000 |
| 2024-10-29 | 29.44 | $28.97 | 375147 |
| 2024-10-28 | 29.49 | $29.22 | 242417 |
| 2024-10-25 | 29.54 | $29.07 | 353100 |
| 2024-10-24 | 29.61 | $29.12 | 313455 |
| 2024-10-23 | 29.67 | $29.12 | 328905 |
| 2024-10-22 | 29.71 | $29.25 | 794307 |
| 2024-10-21 | 29.78 | $29.39 | 342523 |
| 2024-10-18 | 29.82 | $29.67 | 237806 |
| 2024-10-17 | 29.84 | $29.57 | 339019 |
| 2024-10-16 | 29.87 | $29.68 | 364300 |
| 2024-10-15 | 29.89 | $29.48 | 274531 |
| 2024-10-14 | 29.92 | $29.75 | 336304 |
| 2024-10-11 | 29.94 | $29.57 | 247800 |
| 2024-10-10 | 29.96 | $29.50 | 386202 |
| 2024-10-09 | 29.97 | $29.39 | 281221 |
| 2024-10-08 | 29.97 | $29.40 | 273200 |
| 2024-10-07 | 29.96 | $29.61 | 410800 |
| 2024-10-04 | 29.96 | $29.63 | 237707 |
| 2024-10-03 | 29.95 | $29.53 | 210803 |
| 2024-10-02 | 29.96 | $29.89 | 306300 |
| 2024-10-01 | 29.94 | $29.92 | 902517 |
| 2024-09-30 | 29.92 | $30.23 | 510646 |
| 2024-09-27 | 29.90 | $30.46 | 396400 |
| 2024-09-26 | 29.87 | $30.38 | 348700 |
| 2024-09-25 | 29.84 | $29.92 | 310000 |
| 2024-09-24 | 29.84 | $30.64 | 328800 |
| 2024-09-23 | 29.80 | $30.20 | 234506 |
| 2024-09-20 | 29.79 | $30.07 | 218800 |
| 2024-09-19 | 29.75 | $30.24 | 288527 |
| 2024-09-18 | 29.71 | $30.00 | 291000 |
| 2024-09-17 | 29.67 | $30.03 | 357600 |
| 2024-09-16 | 29.64 | $30.20 | 711900 |
| 2024-09-13 | 29.58 | $29.89 | 233000 |
| 2024-09-12 | 29.52 | $29.67 | 286800 |
| 2024-09-11 | 29.47 | $29.47 | 401000 |
| 2024-09-10 | 29.43 | $29.28 | 341100 |
| 2024-09-09 | 29.38 | $29.57 | 280415 |
| 2024-09-06 | 29.32 | $29.32 | 437429 |
| 2024-09-05 | 29.26 | $29.78 | 453149 |
| 2024-09-04 | 29.16 | $29.56 | 304012 |
| 2024-09-03 | 29.06 | $29.47 | 582327 |
| 2024-08-30 | 28.97 | $29.86 | 265600 |
| 2024-08-29 | 28.89 | $29.82 | 265601 |
| 2024-08-28 | 28.83 | $29.77 | 279300 |
| 2024-08-27 | 28.79 | $30.00 | 275900 |
| 2024-08-26 | 28.73 | $29.85 | 216607 |
| 2024-08-23 | 28.68 | $29.86 | 376900 |
| 2024-08-22 | 28.64 | $29.30 | 297908 |
| 2024-08-21 | 28.61 | $29.49 | 284011 |
| 2024-08-20 | 28.57 | $29.21 | 304900 |
| 2024-08-19 | 28.54 | $29.37 | 1.5M |
| 2024-08-16 | 28.52 | $29.02 | 338200 |
| 2024-08-15 | 28.50 | $28.80 | 340900 |
| 2024-08-14 | 28.50 | $28.67 | 358913 |
| 2024-08-13 | 28.50 | $28.63 | 245200 |
| 2024-08-12 | 28.51 | $28.29 | 449700 |
| 2024-08-09 | 28.53 | $28.26 | 247300 |
| 2024-08-08 | 28.56 | $28.11 | 330100 |
| 2024-08-07 | 28.59 | $27.77 | 272300 |
| 2024-08-06 | 28.62 | $27.64 | 534802 |
| 2024-08-05 | 28.65 | $27.62 | 608630 |
| 2024-08-02 | 28.69 | $28.38 | 451326 |
| 2024-08-01 | 28.69 | $28.47 | 431700 |
| 2024-07-31 | 28.69 | $28.98 | 339934 |
| 2024-07-30 | 28.63 | $28.92 | 319400 |
| 2024-07-29 | 28.58 | $28.89 | 255700 |
| 2024-07-26 | 28.52 | $29.03 | 395800 |
| 2024-07-25 | 28.45 | $28.71 | 486045 |
| 2024-07-24 | 28.40 | $28.54 | 378100 |
| 2024-07-23 | 28.37 | $28.67 | 492400 |
| 2024-07-22 | 28.33 | $28.91 | 362516 |
| 2024-07-19 | 28.27 | $28.66 | 702309 |
| 2024-07-18 | 28.23 | $28.75 | 543900 |
| 2024-07-17 | 28.18 | $28.85 | 456100 |
| 2024-07-16 | 28.11 | $28.68 | 381205 |
| 2024-07-15 | 28.04 | $28.66 | 326634 |
| 2024-07-12 | 27.99 | $28.92 | 261700 |
| 2024-07-11 | 27.95 | $28.72 | 396620 |
| 2024-07-10 | 27.91 | $28.49 | 459200 |
| 2024-07-09 | 27.94 | $28.19 | 531200 |
| 2024-07-08 | 27.99 | $28.34 | 202514 |
| 2024-07-05 | 28.05 | $28.48 | 287900 |
| 2024-07-03 | 28.10 | $28.34 | 252300 |
| 2024-07-02 | 28.16 | $27.93 | 484422 |
| 2024-07-01 | 28.24 | $27.91 | 543100 |
| 2024-06-28 | 28.32 | $27.67 | 475000 |
| 2024-06-27 | 28.40 | $27.64 | 429235 |
| 2024-06-26 | 28.47 | $27.65 | 355341 |
| 2024-06-25 | 28.56 | $27.85 | 487400 |
| 2024-06-24 | 28.64 | $28.03 | 614300 |
| 2024-06-21 | 28.70 | $27.61 | 274100 |
| 2024-06-20 | 28.80 | $27.87 | 482239 |
| 2024-06-18 | 28.91 | $27.71 | 1.0M |
| 2024-06-17 | 29.02 | $27.55 | 1.0M |
| 2024-06-14 | 29.15 | $27.32 | 828527 |
| 2024-06-13 | 29.28 | $27.67 | 539401 |
| 2024-06-12 | 29.38 | $28.03 | 412821 |
| 2024-06-11 | 29.45 | $27.87 | 602500 |
| 2024-06-10 | 29.52 | $29.13 | 291100 |
| 2024-06-07 | 29.51 | $29.15 | 545838 |
| 2024-06-06 | 29.50 | $29.60 | 340611 |
| 2024-06-05 | 29.45 | $29.49 | 566800 |
| 2024-06-04 | 29.41 | $29.43 | 322900 |
| 2024-06-03 | 29.37 | $29.70 | 742700 |
| 2024-05-31 | 29.31 | $29.52 | 980800 |
| 2024-05-30 | 29.24 | $29.25 | 348200 |
| 2024-05-29 | 29.16 | $29.03 | 346200 |
| 2024-05-28 | 29.10 | $29.46 | 396600 |
| 2024-05-24 | 29.04 | $29.46 | 270416 |
| 2024-05-23 | 28.97 | $29.19 | 514500 |
| 2024-05-22 | 28.91 | $29.62 | 512300 |
| 2024-05-21 | 28.82 | $29.94 | 363200 |
| 2024-05-20 | 28.73 | $29.94 | 409800 |
| 2024-05-17 | 28.62 | $30.10 | 504500 |
| 2024-05-16 | 28.48 | $29.92 | 863105 |
| 2024-05-15 | 28.35 | $29.73 | 599000 |
| 2024-05-14 | 28.22 | $29.46 | 456100 |
| 2024-05-13 | 28.10 | $29.19 | 479848 |
| 2024-05-10 | 28.00 | $29.06 | 292512 |
| 2024-05-09 | 27.92 | $28.90 | 505901 |
| 2024-05-08 | 27.86 | $28.67 | 338336 |
| 2024-05-07 | 27.81 | $28.72 | 466400 |
| 2024-05-06 | 27.79 | $28.62 | 439400 |
| 2024-05-03 | 27.77 | $28.36 | 385923 |
| 2024-05-02 | 27.75 | $28.14 | 346700 |
| 2024-05-01 | 27.74 | $27.77 | 483800 |
| 2024-04-30 | 27.76 | $27.78 | 431807 |
| 2024-04-29 | 27.77 | $28.28 | 952800 |
| 2024-04-26 | 27.76 | $28.06 | 410700 |
| 2024-04-25 | 27.75 | $27.88 | 564400 |
| 2024-04-24 | 27.76 | $27.92 | 347901 |
| 2024-04-23 | 27.76 | $28.05 | 347334 |
| 2024-04-22 | 27.74 | $27.78 | 438000 |
| 2024-04-19 | 27.74 | $27.40 | 883400 |
| 2024-04-18 | 27.76 | $27.23 | 876900 |
| 2024-04-17 | 27.80 | $27.19 | 1.2M |
| 2024-04-16 | 27.83 | $26.94 | 633225 |
| 2024-04-15 | 27.87 | $27.27 | 1.1M |
| 2024-04-12 | 27.90 | $27.36 | 492100 |
| 2024-04-11 | 27.92 | $27.72 | 590334 |
| 2024-04-10 | 27.93 | $27.78 | 651834 |
| 2024-04-09 | 27.94 | $28.22 | 711800 |
| 2024-04-08 | 27.91 | $28.24 | 402001 |
| 2024-04-05 | 27.90 | $27.99 | 526000 |
| 2024-04-04 | 27.90 | $28.03 | 771805 |
| 2024-04-03 | 27.89 | $28.14 | 706107 |
| 2024-04-02 | 27.86 | $27.96 | 651609 |
| 2024-04-01 | 27.83 | $27.95 | 764800 |
| 2024-03-28 | 27.81 | $28.04 | 485800 |
| 2024-03-27 | 27.78 | $28.02 | 508000 |
| 2024-03-26 | 27.74 | $27.80 | 385000 |
| 2024-03-25 | 27.73 | $27.80 | 514931 |
| 2024-03-22 | 27.70 | $27.68 | 772707 |
| 2024-03-21 | 27.71 | $27.77 | 682800 |
| 2024-03-20 | 27.71 | $28.13 | 401000 |
| 2024-03-19 | 27.68 | $27.81 | 536000 |
| 2024-03-18 | 27.67 | $27.71 | 610400 |
| 2024-03-15 | 27.67 | $27.81 | 1.8M |
| 2024-03-14 | 27.65 | $27.84 | 989100 |
| 2024-03-13 | 27.62 | $27.96 | 493600 |
| 2024-03-12 | 27.57 | $27.83 | 513528 |
| 2024-03-11 | 27.55 | $27.78 | 632700 |
| 2024-03-08 | 27.52 | $27.93 | 437906 |
| 2024-03-07 | 27.48 | $28.05 | 439235 |
| 2024-03-06 | 27.45 | $27.73 | 581300 |
| 2024-03-05 | 27.44 | $27.50 | 524326 |
| 2024-03-04 | 27.43 | $27.51 | 808546 |
| 2024-03-01 | 27.44 | $27.51 | 729200 |
| 2024-02-29 | 27.46 | $27.44 | 802100 |
| 2024-02-28 | 27.46 | $27.28 | 516100 |
| 2024-02-27 | 27.48 | $27.43 | 551000 |
| 2024-02-26 | 27.50 | $27.36 | 572444 |
| 2024-02-23 | 27.51 | $27.79 | 345200 |
| 2024-02-22 | 27.50 | $27.73 | 575900 |
| 2024-02-21 | 27.49 | $27.64 | 1.0M |
| 2024-02-20 | 27.47 | $27.61 | 869500 |
| 2024-02-16 | 27.45 | $27.63 | 693000 |
| 2024-02-15 | 27.43 | $27.52 | 741619 |
| 2024-02-14 | 27.42 | $27.19 | 853900 |
| 2024-02-13 | 27.41 | $26.95 | 886800 |
| 2024-02-12 | 27.44 | $27.39 | 621931 |
| 2024-02-09 | 27.46 | $27.16 | 608829 |
| 2024-02-08 | 27.48 | $27.16 | 1.3M |
| 2024-02-07 | 27.51 | $27.48 | 821900 |
| 2024-02-06 | 27.53 | $27.52 | 810000 |
| 2024-02-05 | 27.55 | $27.33 | 1.0M |
| 2024-02-02 | 27.58 | $27.70 | 983900 |
| 2024-02-01 | 27.59 | $27.83 | 2.5M |
| 2024-01-31 | 27.59 | $27.55 | 800849 |
| 2024-01-30 | 27.60 | $27.68 | 531600 |
| 2024-01-29 | 27.62 | $27.69 | 655002 |
| 2024-01-26 | 27.64 | $27.65 | 615432 |
| 2024-01-25 | 27.66 | $27.59 | 1.1M |
| 2024-01-24 | 27.68 | $27.49 | 879500 |
| 2024-01-23 | 27.70 | $27.31 | 671622 |
| 2024-01-22 | 27.73 | $27.24 | 923227 |
| 2024-01-19 | 27.73 | $27.24 | 886400 |
| 2024-01-18 | 27.76 | $27.21 | 969400 |
| 2024-01-17 | 27.79 | $27.11 | 698700 |
| 2024-01-16 | 27.81 | $27.45 | 926000 |
| 2024-01-12 | 27.83 | $27.76 | 471800 |
| 2024-01-11 | 27.81 | $27.69 | 1.4M |
| 2024-01-10 | 27.76 | $27.73 | 511502 |
| 2024-01-09 | 27.72 | $27.73 | 962200 |
| 2024-01-08 | 27.68 | $27.98 | 1.5M |
| 2024-01-05 | 27.62 | $27.89 | 2.8M |
| 2024-01-04 | 27.56 | $27.97 | 1.1M |
| 2024-01-03 | 27.49 | $27.78 | 2.9M |
| 2024-01-02 | 27.44 | $27.90 | 2.0M |
| 2023-12-29 | 27.40 | $27.99 | 668539 |
| 2023-12-28 | 27.33 | $28.02 | 760800 |
| 2023-12-27 | 27.27 | $28.13 | 729000 |
| 2023-12-26 | 27.20 | $27.98 | 893800 |
| 2023-12-22 | 27.14 | $27.92 | 768046 |
| 2023-12-21 | 27.08 | $27.81 | 972318 |
| 2023-12-20 | 27.01 | $27.28 | 989708 |
| 2023-12-19 | 26.97 | $27.94 | 1.1M |
| 2023-12-18 | 26.90 | $27.69 | 932600 |
| 2023-12-15 | 26.84 | $27.61 | 2.2M |
| 2023-12-14 | 26.76 | $27.73 | 1.3M |
| 2023-12-13 | 26.69 | $27.34 | 1.4M |
| 2023-12-12 | 26.63 | $26.83 | 1.2M |
| 2023-12-11 | 26.56 | $26.83 | 865000 |
| 2023-12-08 | 26.48 | $26.88 | 535132 |
| 2023-12-07 | 26.40 | $26.85 | 588300 |
| 2023-12-06 | 26.31 | $26.63 | 694100 |
| 2023-12-05 | 26.24 | $26.67 | 886912 |
| 2023-12-04 | 26.18 | $26.77 | 1.1M |
| 2023-12-01 | 26.13 | $27.01 | 960500 |
| 2023-11-30 | 26.06 | $26.72 | 626341 |
| 2023-11-29 | 25.97 | $26.71 | 735400 |
| 2023-11-28 | 25.87 | $26.77 | 531719 |
| 2023-11-27 | 25.77 | $26.73 | 661800 |
| 2023-11-24 | 25.66 | $26.75 | 383100 |
| 2023-11-22 | 25.55 | $26.50 | 551940 |
| 2023-11-21 | 25.45 | $26.49 | 713900 |
| 2023-11-20 | 25.36 | $26.58 | 598513 |
| 2023-11-17 | 25.26 | $26.40 | 787007 |
| 2023-11-16 | 25.17 | $26.09 | 708800 |
| 2023-11-15 | 25.11 | $26.19 | 863836 |
| 2023-11-14 | 25.05 | $26.19 | 1.4M |
| 2023-11-13 | 25.01 | $25.40 | 554344 |
| 2023-11-10 | 25.02 | $25.30 | 766600 |
| 2023-11-09 | 25.01 | $25.16 | 902900 |
| 2023-11-08 | 25.02 | $25.12 | 959100 |
| 2023-11-07 | 25.04 | $25.25 | 798400 |
| 2023-11-06 | 25.06 | $25.56 | 928500 |
| 2023-11-03 | 25.04 | $25.71 | 743133 |
| 2023-11-02 | 25.02 | $25.51 | 792100 |
| 2023-11-01 | 24.99 | $24.96 | 724600 |
| 2023-10-31 | 24.97 | $24.76 | 734025 |
| 2023-10-30 | 24.96 | $24.81 | 703139 |
| 2023-10-27 | 24.97 | $24.46 | 826447 |
| 2023-10-26 | 25.01 | $24.51 | 995100 |
| 2023-10-25 | 25.06 | $24.56 | 525448 |
| 2023-10-24 | 25.10 | $24.66 | 570500 |
| 2023-10-23 | 25.14 | $24.54 | 512720 |
| 2023-10-20 | 25.23 | $24.61 | 510301 |
| 2023-10-19 | 25.33 | $24.91 | 588424 |
| 2023-10-18 | 25.42 | $25.03 | 1.0M |
| 2023-10-17 | 25.51 | $25.45 | 536700 |
| 2023-10-16 | 25.59 | $25.49 | 813000 |
| 2023-10-13 | 25.66 | $25.21 | 625100 |
| 2023-10-12 | 25.75 | $25.27 | 427700 |
| 2023-10-11 | 25.83 | $25.61 | 648300 |
| 2023-10-10 | 25.87 | $25.62 | 611703 |
| 2023-10-09 | 25.91 | $25.20 | 571800 |
| 2023-10-06 | 25.98 | $25.21 | 701916 |
| 2023-10-05 | 26.02 | $24.83 | 1.3M |
| 2023-10-04 | 26.08 | $24.60 | 941300 |
| 2023-10-03 | 26.16 | $24.62 | 950119 |
| 2023-10-02 | 26.24 | $24.94 | 1.5M |
| 2023-09-29 | 26.32 | $25.40 | 991323 |
| 2023-09-28 | 26.36 | $25.52 | 861722 |
| 2023-09-27 | 26.41 | $25.30 | 720000 |
| 2023-09-26 | 26.46 | $25.50 | 543127 |
| 2023-09-25 | 26.49 | $26.37 | 4.0M |
| 2023-09-22 | 26.46 | $26.56 | 936200 |
| 2023-09-21 | 26.42 | $26.58 | 656124 |
| 2023-09-20 | 26.39 | $27.01 | 651542 |
| 2023-09-19 | 26.32 | $26.99 | 1.7M |
| 2023-09-18 | 26.26 | $26.86 | 371400 |
| 2023-09-15 | 26.21 | $26.91 | 1.1M |
| 2023-09-14 | 26.15 | $26.90 | 573334 |
| 2023-09-13 | 26.09 | $26.48 | 526609 |
| 2023-09-12 | 26.07 | $26.47 | 457125 |
| 2023-09-11 | 26.06 | $26.49 | 776200 |
| 2023-09-08 | 26.06 | $26.08 | 421600 |
| 2023-09-07 | 26.09 | $26.04 | 605000 |
| 2023-09-06 | 26.12 | $26.18 | 1.0M |
| 2023-09-05 | 26.14 | $26.22 | 2.0M |
| 2023-09-01 | 26.17 | $26.44 | 342423 |
| 2023-08-31 | 26.18 | $26.33 | 798100 |
| 2023-08-30 | 26.19 | $26.42 | 587749 |
| 2023-08-29 | 26.19 | $26.45 | 606800 |
| 2023-08-28 | 26.22 | $25.97 | 1.0M |
| 2023-08-25 | 26.30 | $25.82 | 405100 |
| 2023-08-24 | 26.38 | $25.70 | 656100 |
| 2023-08-23 | 26.46 | $25.98 | 624546 |
| 2023-08-22 | 26.54 | $25.69 | 784647 |
| 2023-08-21 | 26.63 | $25.76 | 592048 |
| 2023-08-18 | 26.71 | $25.78 | 851828 |
| 2023-08-17 | 26.78 | $25.74 | 557800 |
| 2023-08-16 | 26.87 | $25.78 | 1.6M |
| 2023-08-15 | 26.94 | $25.96 | 854400 |
| 2023-08-14 | 27.01 | $26.30 | 1.1M |
| 2023-08-11 | 27.05 | $26.50 | 422122 |
| 2023-08-10 | 27.08 | $26.65 | 638000 |
| 2023-08-09 | 27.11 | $26.68 | 719409 |
| 2023-08-08 | 27.12 | $26.61 | 921100 |
| 2023-08-07 | 27.11 | $26.75 | 686300 |
| 2023-08-04 | 27.08 | $26.66 | 611400 |
| 2023-08-03 | 27.05 | $26.52 | 755100 |
| 2023-08-02 | 27.01 | $26.57 | 774724 |
| 2023-08-01 | 27.00 | $27.06 | 579200 |
| 2023-07-31 | 26.97 | $27.41 | 780400 |
| 2023-07-28 | 26.92 | $27.42 | 553348 |
| 2023-07-27 | 26.85 | $27.38 | 813300 |
| 2023-07-26 | 26.78 | $27.59 | 589936 |
| 2023-07-25 | 26.72 | $27.48 | 773204 |
| 2023-07-24 | 26.65 | $27.32 | 491300 |
| 2023-07-21 | 26.58 | $27.29 | 606021 |
| 2023-07-20 | 26.52 | $27.39 | 1.2M |
| 2023-07-19 | 26.47 | $27.33 | 724900 |
| 2023-07-18 | 26.43 | $27.23 | 908713 |
| 2023-07-17 | 26.40 | $27.08 | 1.2M |
| 2023-07-14 | 26.40 | $27.14 | 716248 |
| 2023-07-13 | 26.37 | $27.27 | 910734 |
| 2023-07-12 | 26.34 | $26.89 | 1.5M |
| 2023-07-11 | 26.31 | $26.42 | 557900 |
| 2023-07-10 | 26.31 | $26.08 | 484940 |
| 2023-07-07 | 26.33 | $26.08 | 520549 |
| 2023-07-06 | 26.34 | $25.81 | 960400 |
| 2023-07-05 | 26.40 | $26.25 | 877117 |
| 2023-07-03 | 26.43 | $26.53 | 384828 |
| 2023-06-30 | 26.45 | $26.33 | 553723 |
| 2023-06-29 | 26.46 | $26.04 | 411900 |
| 2023-06-28 | 26.47 | $26.13 | 482900 |
| 2023-06-27 | 26.49 | $26.32 | 413507 |
| 2023-06-26 | 26.51 | $26.03 | 607419 |
| 2023-06-23 | 26.54 | $25.86 | 556223 |
| 2023-06-22 | 26.58 | $26.21 | 818138 |
| 2023-06-21 | 26.63 | $26.40 | 451200 |
| 2023-06-20 | 26.68 | $26.40 | 716200 |
| 2023-06-16 | 26.73 | $26.81 | 590219 |
| 2023-06-15 | 26.75 | $26.95 | 848210 |
| 2023-06-14 | 26.78 | $26.65 | 732700 |
| 2023-06-13 | 26.81 | $26.55 | 1.3M |
| 2023-06-12 | 26.87 | $26.34 | 651500 |
| 2023-06-09 | 26.93 | $26.46 | 766810 |
| 2023-06-08 | 26.99 | $26.47 | 545524 |
| 2023-06-07 | 27.06 | $26.16 | 888122 |
| 2023-06-06 | 27.16 | $27.02 | 518245 |
| 2023-06-05 | 27.22 | $26.92 | 637041 |
| 2023-06-02 | 27.28 | $26.99 | 970300 |
| 2023-06-01 | 27.31 | $26.50 | 1.5M |
| 2023-05-31 | 27.37 | $26.23 | 1.6M |
| 2023-05-30 | 27.43 | $26.59 | 573603 |
| 2023-05-26 | 27.51 | $26.73 | 493744 |
| 2023-05-25 | 27.57 | $26.51 | 821132 |
| 2023-05-24 | 27.65 | $26.78 | 526100 |
| 2023-05-23 | 27.70 | $27.16 | 630700 |
| 2023-05-22 | 27.73 | $27.37 | 1.4M |
| 2023-05-19 | 27.77 | $27.38 | 782403 |
| 2023-05-18 | 27.81 | $27.28 | 563700 |
| 2023-05-17 | 27.86 | $27.43 | 517335 |
| 2023-05-16 | 27.91 | $27.37 | 447846 |
| 2023-05-15 | 27.96 | $27.77 | 423733 |
| 2023-05-12 | 28.00 | $27.52 | 434600 |
| 2023-05-11 | 28.04 | $27.63 | 512200 |
| 2023-05-10 | 28.08 | $27.95 | 483901 |
| 2023-05-09 | 28.10 | $28.02 | 806000 |
| 2023-05-08 | 28.10 | $28.18 | 588130 |
| 2023-05-05 | 28.08 | $28.16 | 1.5M |
| 2023-05-04 | 28.05 | $27.59 | 1.6M |
| 2023-05-03 | 28.05 | $27.65 | 491500 |
| 2023-05-02 | 28.05 | $27.62 | 1.2M |
| 2023-05-01 | 28.06 | $28.00 | 738100 |
| 2023-04-28 | 28.03 | $28.10 | 418342 |
| 2023-04-27 | 28.00 | $28.08 | 1.3M |
| 2023-04-26 | 27.96 | $27.83 | 518836 |
| 2023-04-25 | 27.91 | $27.68 | 616000 |
| 2023-04-24 | 27.87 | $28.15 | 452121 |
| 2023-04-21 | 27.79 | $28.14 | 731023 |
| 2023-04-20 | 27.72 | $28.28 | 983001 |
| 2023-04-19 | 27.66 | $28.40 | 987600 |
| 2023-04-18 | 27.60 | $28.51 | 536238 |
| 2023-04-17 | 27.52 | $28.42 | 1.5M |
| 2023-04-14 | 27.42 | $28.38 | 667800 |
| 2023-04-13 | 27.35 | $28.52 | 468021 |
| 2023-04-12 | 27.26 | $28.21 | 776300 |
| 2023-04-11 | 27.22 | $28.07 | 686300 |
| 2023-04-10 | 27.19 | $27.76 | 915404 |
| 2023-04-06 | 27.16 | $27.68 | 741100 |
| 2023-04-05 | 27.16 | $27.56 | 671200 |
| 2023-04-04 | 27.17 | $27.64 | 605819 |
| 2023-04-03 | 27.18 | $27.72 | 1.4M |
| 2023-03-31 | 27.21 | $27.49 | 622900 |
| 2023-03-30 | 27.26 | $27.56 | 769500 |
| 2023-03-29 | 27.30 | $27.13 | 975700 |
| 2023-03-28 | 27.35 | $26.93 | 548732 |
| 2023-03-27 | 27.40 | $26.82 | 622814 |
| 2023-03-24 | 27.46 | $26.59 | 464000 |
| 2023-03-23 | 27.53 | $26.73 | 633400 |
| 2023-03-22 | 27.60 | $27.07 | 627719 |
| 2023-03-21 | 27.65 | $27.17 | 694746 |
| 2023-03-20 | 27.71 | $26.91 | 1.1M |
| 2023-03-17 | 27.79 | $26.54 | 1.2M |
| 2023-03-16 | 27.89 | $26.83 | 6.8M |
| 2023-03-15 | 27.97 | $26.72 | 1.5M |
| 2023-03-14 | 28.07 | $27.54 | 940700 |
| 2023-03-13 | 28.13 | $27.32 | 984538 |
| 2023-03-10 | 28.20 | $27.30 | 1.3M |
| 2023-03-09 | 28.26 | $27.57 | 1.1M |
| 2023-03-08 | 28.32 | $27.91 | 941400 |
| 2023-03-07 | 28.35 | $27.78 | 1.2M |
| 2023-03-06 | 28.39 | $28.35 | 598000 |
| 2023-03-03 | 28.40 | $28.48 | 722100 |
| 2023-03-02 | 28.44 | $28.23 | 806631 |
| 2023-03-01 | 28.49 | $28.20 | 734900 |
| 2023-02-28 | 28.54 | $27.89 | 821907 |
| 2023-02-27 | 28.60 | $28.10 | 978100 |
| 2023-02-24 | 28.65 | $27.86 | 801000 |
| 2023-02-23 | 28.74 | $28.16 | 745800 |
| 2023-02-22 | 28.80 | $28.11 | 985114 |
| 2023-02-21 | 28.87 | $28.39 | 746013 |
| 2023-02-17 | 28.91 | $28.57 | 3.5M |
| 2023-02-16 | 28.95 | $28.44 | 1.1M |
| 2023-02-15 | 28.97 | $28.52 | 973600 |
| 2023-02-14 | 28.99 | $28.75 | 1.1M |
| 2023-02-13 | 29.00 | $28.76 | 1.3M |
| 2023-02-10 | 29.01 | $28.54 | 948845 |
| 2023-02-09 | 29.03 | $28.61 | 1.0M |
| 2023-02-08 | 29.02 | $28.65 | 1.6M |
| 2023-02-07 | 29.01 | $28.67 | 2.0M |
| 2023-02-06 | 28.99 | $28.42 | 2.6M |
| 2023-02-03 | 28.98 | $28.71 | 1.5M |
| 2023-02-02 | 28.92 | $29.12 | 1.7M |
| 2023-02-01 | 28.84 | $29.39 | 1.4M |
| 2023-01-31 | 28.73 | $29.12 | 1.7M |
| 2023-01-30 | 28.63 | $29.02 | 1.3M |
| 2023-01-27 | 28.55 | $29.28 | 811700 |
| 2023-01-26 | 28.44 | $29.50 | 1.4M |
| 2023-01-25 | 28.34 | $29.47 | 1.4M |
| 2023-01-24 | 28.23 | $29.37 | 1.7M |
| 2023-01-23 | 28.12 | $29.37 | 1.7M |
| 2023-01-20 | 28.01 | $29.25 | 1.5M |
| 2023-01-19 | 27.90 | $28.97 | 2.2M |
| 2023-01-18 | 27.78 | $28.87 | 1.3M |
| 2023-01-17 | 27.67 | $28.97 | 3.1M |
| 2023-01-13 | 27.57 | $28.95 | 1.2M |
| 2023-01-12 | 27.48 | $28.93 | 1.0M |
| 2023-01-11 | 27.41 | $28.45 | 941446 |
| 2023-01-10 | 27.37 | $28.44 | 994500 |
| 2023-01-09 | 27.32 | $28.23 | 1.7M |
| 2023-01-06 | 27.27 | $28.24 | 1.0M |
| 2023-01-05 | 27.22 | $27.41 | 1.2M |
| 2023-01-04 | 27.21 | $27.57 | 1.6M |
| 2023-01-03 | 27.19 | $27.21 | 2.0M |
| 2022-12-30 | 27.21 | $27.16 | 1.3M |
| 2022-12-29 | 27.22 | $27.34 | 1.6M |
| 2022-12-28 | 27.22 | $27.12 | 1.2M |
| 2022-12-27 | 27.20 | $27.42 | 1.1M |
| 2022-12-23 | 27.14 | $27.31 | 1.1M |
| 2022-12-22 | 27.12 | $27.16 | 1.1M |
| 2022-12-21 | 27.09 | $27.26 | 1.5M |
| 2022-12-20 | 27.05 | $26.90 | 1.6M |
| 2022-12-19 | 27.00 | $26.65 | 1.3M |
| 2022-12-16 | 26.97 | $26.67 | 1.2M |
| 2022-12-15 | 26.95 | $26.88 | 1.1M |
| 2022-12-14 | 26.92 | $27.33 | 2.7M |
| 2022-12-13 | 26.87 | $27.46 | 1.1M |
| 2022-12-12 | 26.80 | $27.56 | 1.0M |
| 2022-12-09 | 26.73 | $27.52 | 880200 |
| 2022-12-08 | 26.63 | $27.30 | 1.7M |
| 2022-12-07 | 26.49 | $27.15 | 1.2M |
| 2022-12-06 | 26.37 | $27.20 | 1.6M |
| 2022-12-05 | 26.24 | $27.21 | 1.1M |
| 2022-12-02 | 26.10 | $27.52 | 1.3M |
| 2022-12-01 | 25.89 | $27.49 | 851900 |
| 2022-11-30 | 25.69 | $27.23 | 1.4M |
| 2022-11-29 | 25.53 | $26.69 | 744900 |
| 2022-11-28 | 25.39 | $26.35 | 811500 |
| 2022-11-25 | 25.27 | $26.83 | 268138 |
| 2022-11-23 | 25.12 | $26.65 | 1.4M |
| 2022-11-22 | 24.98 | $26.35 | 881000 |
| 2022-11-21 | 24.85 | $25.92 | 755600 |
| 2022-11-18 | 24.72 | $26.13 | 833600 |
| 2022-11-17 | 24.59 | $26.16 | 1.4M |
| 2022-11-16 | 24.42 | $26.32 | 933149 |
| 2022-11-15 | 24.26 | $26.30 | 1.7M |
| 2022-11-14 | 24.11 | $26.10 | 713900 |
| 2022-11-11 | 23.96 | $26.18 | 945223 |
| 2022-11-10 | 23.78 | $25.60 | 1.4M |
| 2022-11-09 | 23.64 | $24.50 | 956629 |
| 2022-11-08 | 23.53 | $24.76 | 1.9M |
| 2022-11-07 | 23.41 | $24.53 | 1.3M |
| 2022-11-04 | 23.33 | $24.39 | 2.1M |
| 2022-11-03 | 23.25 | $23.35 | 1.1M |
| 2022-11-02 | 23.24 | $23.55 | 1.4M |
| 2022-11-01 | 23.24 | $24.00 | 2.3M |
| 2022-10-31 | 23.24 | $23.75 | 1.5M |
| 2022-10-28 | 23.22 | $23.94 | 985400 |
| 2022-10-27 | 23.15 | $23.86 | 1.3M |
| 2022-10-26 | 23.08 | $24.00 | 1.1M |
| 2022-10-25 | 23.03 | $23.75 | 3.5M |
| 2022-10-24 | 22.97 | $23.32 | 2.6M |
| 2022-10-21 | 22.95 | $23.35 | 1.3M |
| 2022-10-20 | 22.98 | $22.94 | 1.1M |
| 2022-10-19 | 23.07 | $23.04 | 992500 |
| 2022-10-18 | 23.16 | $23.29 | 1.2M |
| 2022-10-17 | 23.25 | $23.14 | 2.0M |
| 2022-10-14 | 23.38 | $22.51 | 1.2M |
| 2022-10-13 | 23.53 | $22.82 | 1.2M |
| 2022-10-12 | 23.67 | $22.26 | 1.7M |
| 2022-10-11 | 23.85 | $22.47 | 1.0M |
| 2022-10-10 | 24.02 | $22.79 | 697200 |
| 2022-10-07 | 24.21 | $22.85 | 1.1M |
| 2022-10-06 | 24.38 | $23.14 | 1.1M |
| 2022-10-05 | 24.50 | $23.62 | 855400 |
| 2022-10-04 | 24.59 | $23.96 | 1.6M |
| 2022-10-03 | 24.67 | $23.26 | 2.8M |
| 2022-09-30 | 24.79 | $22.53 | 1.4M |
| 2022-09-29 | 24.95 | $22.62 | 1.2M |
| 2022-09-28 | 25.13 | $22.96 | 1.9M |
| 2022-09-27 | 25.31 | $22.62 | 2.3M |
| 2022-09-26 | 25.52 | $22.78 | 1.8M |
| 2022-09-23 | 25.72 | $23.90 | 1.3M |
| 2022-09-22 | 25.90 | $24.82 | 1.8M |
| 2022-09-21 | 26.01 | $24.84 | 1.2M |
| 2022-09-20 | 26.13 | $25.12 | 1.8M |
| 2022-09-19 | 26.23 | $25.67 | 1.1M |
| 2022-09-16 | 26.32 | $25.56 | 1.5M |
| 2022-09-15 | 26.43 | $25.60 | 1.3M |
| 2022-09-14 | 26.55 | $25.87 | 926500 |
| 2022-09-13 | 26.66 | $25.79 | 1.0M |
| 2022-09-12 | 26.77 | $26.61 | 1.2M |
| 2022-09-09 | 26.86 | $26.29 | 671800 |
| 2022-09-08 | 26.97 | $25.54 | 840603 |
| 2022-09-07 | 27.11 | $25.55 | 914604 |
| 2022-09-06 | 27.22 | $25.48 | 878430 |
| 2022-09-02 | 27.34 | $25.61 | 935532 |
| 2022-09-01 | 27.44 | $25.79 | 832800 |
| 2022-08-31 | 27.53 | $26.23 | 927722 |
| 2022-08-30 | 27.60 | $26.47 | 964900 |
| 2022-08-29 | 27.64 | $26.83 | 695300 |
| 2022-08-26 | 27.67 | $26.92 | 661628 |
| 2022-08-25 | 27.71 | $27.39 | 472039 |
| 2022-08-24 | 27.71 | $27.08 | 593938 |
| 2022-08-23 | 27.72 | $27.25 | 972809 |
| 2022-08-22 | 27.69 | $27.10 | 682600 |
| 2022-08-19 | 27.69 | $27.45 | 846000 |
| 2022-08-18 | 27.65 | $27.80 | 629533 |
| 2022-08-17 | 27.60 | $27.88 | 1.1M |
| 2022-08-16 | 27.53 | $28.18 | 1.1M |
| 2022-08-15 | 27.46 | $27.97 | 1.2M |
| 2022-08-12 | 27.37 | $28.47 | 1.2M |
| 2022-08-11 | 27.24 | $28.36 | 1.6M |
| 2022-08-10 | 27.10 | $28.35 | 855700 |
| 2022-08-09 | 26.98 | $27.86 | 793500 |
| 2022-08-08 | 26.89 | $27.78 | 868103 |
| 2022-08-05 | 26.81 | $27.67 | 983300 |
| 2022-08-04 | 26.75 | $27.60 | 660900 |
| 2022-08-03 | 26.70 | $27.52 | 1.1M |
| 2022-08-02 | 26.63 | $27.27 | 1.0M |
| 2022-08-01 | 26.58 | $27.57 | 754500 |
| 2022-07-29 | 26.56 | $27.67 | 794100 |
| 2022-07-28 | 26.53 | $27.33 | 904321 |
| 2022-07-27 | 26.53 | $27.24 | 717600 |
| 2022-07-26 | 26.55 | $26.78 | 719900 |
| 2022-07-25 | 26.59 | $27.04 | 1.3M |
| 2022-07-22 | 26.62 | $26.68 | 885100 |
| 2022-07-21 | 26.62 | $26.76 | 1.7M |
| 2022-07-20 | 26.65 | $26.50 | 1.1M |
| 2022-07-19 | 26.71 | $26.80 | 1.3M |
| 2022-07-18 | 26.73 | $26.18 | 1.4M |
| 2022-07-15 | 26.82 | $25.80 | 1.5M |
| 2022-07-14 | 26.95 | $25.53 | 2.2M |
| 2022-07-13 | 27.07 | $26.05 | 1.4M |
| 2022-07-12 | 27.17 | $26.07 | 1.3M |
| 2022-07-11 | 27.32 | $26.09 | 871300 |
| 2022-07-08 | 27.50 | $26.61 | 1.6M |
| 2022-07-07 | 27.72 | $26.49 | 1.0M |
| 2022-07-06 | 27.98 | $26.08 | 1.3M |
| 2022-07-05 | 28.26 | $26.26 | 2.4M |
| 2022-07-01 | 28.52 | $27.19 | 985800 |
| 2022-06-30 | 28.74 | $27.16 | 1.4M |
| 2022-06-29 | 28.95 | $27.35 | 819814 |
| 2022-06-28 | 29.15 | $27.58 | 896620 |
| 2022-06-27 | 29.36 | $27.55 | 1.1M |
| 2022-06-24 | 29.56 | $27.58 | 1.1M |
| 2022-06-23 | 29.75 | $26.84 | 1.3M |
| 2022-06-22 | 29.96 | $27.20 | 1.9M |
| 2022-06-21 | 30.16 | $27.69 | 2.8M |
| 2022-06-17 | 30.29 | $27.35 | 1.4M |
| 2022-06-16 | 30.43 | $27.85 | 1.6M |
| 2022-06-15 | 30.54 | $28.52 | 1.7M |
| 2022-06-14 | 30.64 | $27.93 | 1.9M |
| 2022-06-13 | 30.74 | $28.07 | 1.7M |
| 2022-06-10 | 30.81 | $28.95 | 1.0M |
| 2022-06-09 | 30.81 | $29.69 | 1.4M |
| 2022-06-08 | 30.78 | $31.11 | 1.9M |
| 2022-06-07 | 30.69 | $31.73 | 1.5M |
| 2022-06-06 | 30.56 | $31.53 | 767600 |
| 2022-06-03 | 30.48 | $31.45 | 803100 |
| 2022-06-02 | 30.41 | $31.75 | 843813 |
| 2022-06-01 | 30.37 | $31.26 | 1.1M |
| 2022-05-31 | 30.34 | $31.42 | 1.1M |
| 2022-05-27 | 30.27 | $31.75 | 689900 |
| 2022-05-26 | 30.19 | $31.55 | 879900 |
| 2022-05-25 | 30.14 | $31.35 | 1.3M |
| 2022-05-24 | 30.07 | $31.13 | 2.8M |
| 2022-05-23 | 30.01 | $31.08 | 981600 |
| 2022-05-20 | 29.98 | $30.42 | 1.5M |
| 2022-05-19 | 30.00 | $30.09 | 1.5M |
| 2022-05-18 | 30.07 | $29.93 | 1.3M |
| 2022-05-17 | 30.16 | $30.57 | 1.6M |
| 2022-05-16 | 30.22 | $29.87 | 1.3M |
| 2022-05-13 | 30.30 | $29.63 | 1.7M |
| 2022-05-12 | 30.40 | $28.86 | 2.3M |
| 2022-05-11 | 30.54 | $29.16 | 1.0M |
| 2022-05-10 | 30.64 | $29.20 | 1.3M |
| 2022-05-09 | 30.75 | $29.17 | 1.1M |
| 2022-05-06 | 30.87 | $29.95 | 1.1M |
| 2022-05-05 | 30.94 | $30.12 | 3.2M |
| 2022-05-04 | 31.01 | $30.98 | 1.8M |
| 2022-05-03 | 31.04 | $30.48 | 1.6M |
| 2022-05-02 | 31.12 | $30.13 | 1.7M |
| 2022-04-29 | 31.21 | $30.17 | 1.4M |
| 2022-04-28 | 31.29 | $30.43 | 900600 |
| 2022-04-27 | 31.37 | $30.09 | 1.5M |
| 2022-04-26 | 31.46 | $29.82 | 1.2M |
| 2022-04-25 | 31.54 | $30.55 | 1.0M |
| 2022-04-22 | 31.60 | $30.89 | 873700 |
| 2022-04-21 | 31.63 | $31.36 | 1.5M |
| 2022-04-20 | 31.65 | $31.84 | 923200 |
| 2022-04-19 | 31.67 | $31.67 | 920147 |
| 2022-04-18 | 31.68 | $31.54 | 858000 |
| 2022-04-14 | 31.70 | $31.54 | 495400 |
| 2022-04-13 | 31.71 | $31.63 | 569801 |
| 2022-04-12 | 31.69 | $31.24 | 746113 |
| 2022-04-11 | 31.67 | $31.38 | 557900 |
| 2022-04-08 | 31.62 | $31.57 | 740900 |
| 2022-04-07 | 31.58 | $31.44 | 693643 |
| 2022-04-06 | 31.55 | $31.48 | 1.1M |
| 2022-04-05 | 31.53 | $31.62 | 988426 |
| 2022-04-04 | 31.46 | $31.91 | 636134 |
| 2022-04-01 | 31.36 | $32.00 | 492000 |
| 2022-03-31 | 31.30 | $31.76 | 832237 |
| 2022-03-30 | 31.27 | $32.01 | 841500 |
| 2022-03-29 | 31.26 | $31.88 | 1.2M |
| 2022-03-28 | 31.23 | $31.52 | 737800 |
| 2022-03-25 | 31.24 | $31.69 | 765835 |
| 2022-03-24 | 31.27 | $31.52 | 811204 |
| 2022-03-23 | 31.26 | $31.83 | 714000 |
| 2022-03-22 | 31.27 | $32.16 | 843000 |
| 2022-03-21 | 31.27 | $31.93 | 983300 |
| 2022-03-18 | 31.31 | $31.88 | 1.1M |
| 2022-03-17 | 31.36 | $31.72 | 765300 |
| 2022-03-16 | 31.43 | $31.33 | 1.3M |
| 2022-03-15 | 31.51 | $30.68 | 2.4M |
| 2022-03-14 | 31.62 | $30.53 | 855906 |
| 2022-03-11 | 31.75 | $30.62 | 635340 |
| 2022-03-10 | 31.88 | $30.94 | 924614 |
| 2022-03-09 | 32.00 | $30.98 | 913500 |
| 2022-03-08 | 32.10 | $30.26 | 2.1M |
| 2022-03-07 | 32.22 | $29.99 | 1.8M |
| 2022-03-04 | 32.36 | $30.71 | 1.3M |
| 2022-03-03 | 32.45 | $31.30 | 755013 |
| 2022-03-02 | 32.52 | $31.67 | 1.1M |
| 2022-03-01 | 32.56 | $31.26 | 2.1M |
| 2022-02-28 | 32.60 | $31.75 | 1.3M |
| 2022-02-25 | 32.62 | $32.24 | 1.3M |
| 2022-02-24 | 32.60 | $31.33 | 2.8M |
| 2022-02-23 | 32.63 | $32.11 | 809900 |
| 2022-02-22 | 32.64 | $32.22 | 1.6M |
| 2022-02-18 | 32.63 | $32.74 | 989000 |
| 2022-02-17 | 32.60 | $32.82 | 906035 |
| 2022-02-16 | 32.59 | $33.14 | 1.5M |
| 2022-02-15 | 32.58 | $32.93 | 1.8M |
| 2022-02-14 | 32.57 | $32.82 | 1.4M |
| 2022-02-11 | 32.58 | $33.08 | 1.2M |
| 2022-02-10 | 32.57 | $33.24 | 1.5M |
| 2022-02-09 | 32.54 | $33.33 | 1.3M |
| 2022-02-08 | 32.50 | $33.02 | 2.8M |
| 2022-02-07 | 32.45 | $32.75 | 873900 |
| 2022-02-04 | 32.41 | $32.67 | 1.1M |
| 2022-02-03 | 32.35 | $32.58 | 872121 |
| 2022-02-02 | 32.30 | $32.72 | 2.0M |
| 2022-02-01 | 32.24 | $32.49 | 1.5M |
| 2022-01-31 | 32.19 | $32.10 | 784200 |
| 2022-01-28 | 32.14 | $31.98 | 903610 |
| 2022-01-27 | 32.10 | $31.99 | 956100 |
| 2022-01-26 | 32.07 | $31.95 | 1.2M |
| 2022-01-25 | 32.04 | $32.14 | 1.2M |
| 2022-01-24 | 31.99 | $32.07 | 1.6M |
| 2022-01-21 | 31.94 | $32.26 | 1.4M |
| 2022-01-20 | 31.87 | $32.56 | 1.2M |
| 2022-01-19 | 31.77 | $32.84 | 865246 |
| 2022-01-18 | 31.65 | $32.84 | 1.2M |
| 2022-01-14 | 31.53 | $32.96 | 915200 |
| 2022-01-13 | 31.41 | $32.86 | 1.0M |
| 2022-01-12 | 31.30 | $32.76 | 761600 |
| 2022-01-11 | 31.17 | $32.48 | 1.0M |
| 2022-01-10 | 31.06 | $32.04 | 1.4M |
| 2022-01-07 | 31.00 | $31.92 | 714922 |
| 2022-01-06 | 30.94 | $31.50 | 862319 |
| 2022-01-05 | 30.91 | $31.49 | 923305 |
| 2022-01-04 | 30.88 | $31.65 | 808500 |
| 2022-01-03 | 30.82 | $31.41 | 841326 |
| 2021-12-31 | 30.76 | $31.18 | 1.1M |
| 2021-12-30 | 30.71 | $31.18 | 442400 |
| 2021-12-29 | 30.64 | $31.27 | 671400 |
| 2021-12-28 | 30.57 | $31.29 | 604127 |
| 2021-12-27 | 30.51 | $31.21 | 579000 |
| 2021-12-23 | 30.45 | $31.02 | 608100 |
| 2021-12-22 | 30.44 | $30.88 | 998744 |
| 2021-12-21 | 30.44 | $30.67 | 1.9M |
| 2021-12-20 | 30.44 | $30.32 | 927900 |
| 2021-12-17 | 30.45 | $30.44 | 1.4M |
| 2021-12-16 | 30.47 | $30.67 | 1.1M |
| 2021-12-15 | 30.48 | $30.53 | 846232 |
| 2021-12-14 | 30.50 | $30.30 | 595207 |
| 2021-12-13 | 30.54 | $30.27 | 686400 |
| 2021-12-10 | 30.59 | $30.86 | 1.0M |
| 2021-12-09 | 30.60 | $30.69 | 827504 |
| 2021-12-08 | 30.62 | $30.88 | 528200 |
| 2021-12-07 | 30.64 | $30.82 | 596600 |
| 2021-12-06 | 30.66 | $30.52 | 662118 |
| 2021-12-03 | 30.70 | $30.14 | 1.0M |
| 2021-12-02 | 30.75 | $30.17 | 1.0M |
| 2021-12-01 | 30.81 | $29.77 | 843200 |
| 2021-11-30 | 30.88 | $29.85 | 2.3M |
| 2021-11-29 | 30.97 | $30.21 | 785800 |
| 2021-11-26 | 31.02 | $29.97 | 751700 |
| 2021-11-24 | 31.10 | $30.87 | 449200 |
| 2021-11-23 | 31.13 | $30.91 | 770400 |
| 2021-11-22 | 31.17 | $30.61 | 586507 |
| 2021-11-19 | 31.22 | $30.49 | 621800 |
| 2021-11-18 | 31.28 | $30.80 | 385329 |
| 2021-11-17 | 31.31 | $30.91 | 718335 |
| 2021-11-16 | 31.35 | $30.98 | 769300 |
| 2021-11-15 | 31.38 | $31.12 | 397901 |
| 2021-11-12 | 31.39 | $31.18 | 396300 |
| 2021-11-11 | 31.41 | $31.15 | 496013 |
| 2021-11-10 | 31.42 | $31.05 | 669100 |
| 2021-11-09 | 31.42 | $31.26 | 787201 |
| 2021-11-08 | 31.40 | $31.29 | 425300 |
| 2021-11-05 | 31.37 | $31.27 | 465544 |
| 2021-11-04 | 31.35 | $31.14 | 423416 |
| 2021-11-03 | 31.34 | $31.33 | 574200 |
| 2021-11-02 | 31.30 | $31.29 | 631600 |
| 2021-11-01 | 31.27 | $31.52 | 486600 |
| 2021-10-29 | 31.23 | $31.23 | 517812 |
| 2021-10-28 | 31.20 | $31.57 | 369100 |
| 2021-10-27 | 31.14 | $31.50 | 436000 |
| 2021-10-26 | 31.09 | $31.62 | 368210 |
| 2021-10-25 | 31.03 | $31.65 | 266700 |
| 2021-10-22 | 30.99 | $31.65 | 366327 |
| 2021-10-21 | 30.94 | $31.52 | 368400 |
| 2021-10-20 | 30.95 | $31.71 | 367237 |
| 2021-10-19 | 30.92 | $31.56 | 372043 |
| 2021-10-18 | 30.90 | $31.38 | 517100 |
| 2021-10-15 | 30.87 | $31.45 | 499000 |
| 2021-10-14 | 30.87 | $31.31 | 615200 |
| 2021-10-13 | 30.91 | $31.08 | 476602 |
| 2021-10-12 | 30.97 | $30.90 | 599600 |
| 2021-10-11 | 31.04 | $30.80 | 445300 |
| 2021-10-08 | 31.12 | $30.87 | 480217 |
| 2021-10-07 | 31.17 | $30.76 | 1.1M |
| 2021-10-06 | 31.24 | $30.66 | 622700 |
| 2021-10-05 | 31.32 | $30.70 | 371736 |
| 2021-10-04 | 31.41 | $30.65 | 453100 |
| 2021-10-01 | 31.51 | $30.57 | 706708 |
| 2021-09-30 | 31.62 | $30.42 | 769500 |
| 2021-09-29 | 31.72 | $30.47 | 799500 |
| 2021-09-28 | 31.82 | $30.51 | 804100 |
| 2021-09-27 | 31.91 | $30.92 | 611115 |
| 2021-09-24 | 31.99 | $30.60 | 494500 |
| 2021-09-23 | 32.07 | $31.61 | 332224 |
| 2021-09-22 | 32.11 | $31.26 | 503500 |
| 2021-09-21 | 32.17 | $30.99 | 440148 |
| 2021-09-20 | 32.23 | $30.82 | 996800 |
| 2021-09-17 | 32.29 | $31.50 | 503725 |
| 2021-09-16 | 32.32 | $32.10 | 543800 |
| 2021-09-15 | 32.33 | $32.35 | 545000 |
| 2021-09-14 | 32.34 | $32.20 | 529300 |
| 2021-09-13 | 32.37 | $32.36 | 485146 |
| 2021-09-10 | 32.40 | $32.01 | 473400 |
| 2021-09-09 | 32.44 | $32.12 | 463800 |
| 2021-09-08 | 32.47 | $32.31 | 307506 |
| 2021-09-07 | 32.49 | $32.39 | 356543 |
| 2021-09-03 | 32.50 | $32.70 | 213000 |
| 2021-09-02 | 32.48 | $32.67 | 315624 |
| 2021-09-01 | 32.48 | $32.57 | 510600 |
| 2021-08-31 | 32.47 | $32.40 | 326100 |
| 2021-08-30 | 32.49 | $32.40 | 500222 |
| 2021-08-27 | 32.48 | $32.45 | 262044 |
| 2021-08-26 | 32.48 | $32.14 | 392421 |
| 2021-08-25 | 32.50 | $32.47 | 394131 |
| 2021-08-24 | 32.50 | $32.41 | 608700 |
| 2021-08-23 | 32.50 | $32.25 | 424500 |
| 2021-08-20 | 32.50 | $32.07 | 329900 |
| 2021-08-19 | 32.51 | $31.98 | 439942 |
| 2021-08-18 | 32.51 | $32.38 | 365013 |
| 2021-08-17 | 32.49 | $32.46 | 554100 |
| 2021-08-16 | 32.44 | $32.86 | 315300 |
| 2021-08-13 | 32.36 | $32.96 | 376414 |
| 2021-08-12 | 32.32 | $32.77 | 684600 |
| 2021-08-11 | 32.30 | $32.84 | 287244 |
| 2021-08-10 | 32.27 | $32.59 | 296108 |
| 2021-08-09 | 32.26 | $32.53 | 253027 |
| 2021-08-06 | 32.26 | $32.44 | 317600 |
| 2021-08-05 | 32.26 | $32.54 | 280900 |
| 2021-08-04 | 32.22 | $32.54 | 361800 |
| 2021-08-03 | 32.21 | $32.62 | 367600 |
| 2021-08-02 | 32.19 | $32.36 | 301336 |
| 2021-07-30 | 32.21 | $32.32 | 397800 |
| 2021-07-29 | 32.21 | $32.70 | 388014 |
| 2021-07-28 | 32.20 | $32.40 | 693000 |
| 2021-07-27 | 32.21 | $32.31 | 707003 |
| 2021-07-26 | 32.22 | $32.41 | 495900 |
| 2021-07-23 | 32.25 | $32.14 | 296000 |
| 2021-07-22 | 32.28 | $31.96 | 562405 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
42.44
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.34
Average
31.03
Maximum
44.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.44 | $43.01 | 511251 |
| 2026-07-16 | 42.39 | $42.77 | 798200 |
| 2026-07-15 | 42.34 | $42.84 | 797100 |
| 2026-07-14 | 42.29 | $42.54 | 681217 |
| 2026-07-13 | 42.27 | $42.16 | 732880 |
| 2026-07-10 | 42.28 | $42.08 | 605614 |
| 2026-07-09 | 42.30 | $41.92 | 725404 |
| 2026-07-08 | 42.34 | $41.99 | 999300 |
| 2026-07-07 | 42.38 | $42.01 | 785137 |
| 2026-07-06 | 42.41 | $42.11 | 1.2M |
| 2026-07-02 | 42.45 | $41.81 | 1.6M |
| 2026-07-01 | 42.51 | $41.14 | 1.0M |
| 2026-06-30 | 42.66 | $41.43 | 715127 |
| 2026-06-29 | 42.79 | $41.52 | 896250 |
| 2026-06-26 | 42.92 | $41.37 | 1.3M |
| 2026-06-25 | 43.08 | $41.60 | 619146 |
| 2026-06-24 | 43.24 | $41.37 | 1.1M |
| 2026-06-23 | 43.44 | $41.74 | 846296 |
| 2026-06-22 | 43.61 | $42.25 | 800000 |
| 2026-06-18 | 43.76 | $42.14 | 2.4M |
| 2026-06-17 | 43.93 | $42.58 | 1.5M |
| 2026-06-16 | 44.07 | $43.21 | 1.1M |
| 2026-06-15 | 44.16 | $43.20 | 889116 |
| 2026-06-12 | 44.26 | $44.60 | 874100 |
| 2026-06-11 | 44.22 | $44.46 | 1.1M |
| 2026-06-10 | 44.20 | $43.50 | 680116 |
| 2026-06-09 | 44.27 | $43.63 | 948000 |
| 2026-06-08 | 44.34 | $43.52 | 1.3M |
| 2026-06-05 | 44.43 | $43.42 | 1.1M |
| 2026-06-04 | 44.53 | $44.14 | 1.1M |
| 2026-06-03 | 44.58 | $44.10 | 991443 |
| 2026-06-02 | 44.63 | $44.59 | 913200 |
| 2026-06-01 | 44.63 | $44.58 | 1.6M |
| 2026-05-29 | 44.63 | $44.58 | 649322 |
| 2026-05-28 | 44.64 | $44.61 | 534600 |
| 2026-05-27 | 44.64 | $44.74 | 704148 |
| 2026-05-26 | 44.63 | $45.20 | 804701 |
| 2026-05-22 | 44.57 | $44.95 | 696500 |
| 2026-05-21 | 44.53 | $45.37 | 2.1M |
| 2026-05-20 | 44.45 | $45.01 | 776112 |
| 2026-05-19 | 44.39 | $44.72 | 892700 |
| 2026-05-18 | 44.35 | $45.07 | 956300 |
| 2026-05-15 | 44.28 | $44.41 | 757100 |
| 2026-05-14 | 44.26 | $45.04 | 492216 |
| 2026-05-13 | 44.18 | $44.92 | 1.4M |
| 2026-05-12 | 44.10 | $44.82 | 552100 |
| 2026-05-11 | 44.03 | $44.96 | 643166 |
| 2026-05-08 | 43.93 | $44.57 | 629900 |
| 2026-05-07 | 43.86 | $44.02 | 1.1M |
| 2026-05-06 | 43.84 | $44.78 | 672001 |
| 2026-05-05 | 43.74 | $44.32 | 1.2M |
| 2026-05-04 | 43.68 | $43.71 | 1.3M |
| 2026-05-01 | 43.68 | $44.40 | 947140 |
| 2026-04-30 | 43.60 | $44.39 | 731054 |
| 2026-04-29 | 43.52 | $43.52 | 488600 |
| 2026-04-28 | 43.52 | $43.86 | 565700 |
| 2026-04-27 | 43.49 | $43.67 | 802021 |
| 2026-04-24 | 43.47 | $43.78 | 881600 |
| 2026-04-23 | 43.43 | $43.61 | 1.3M |
| 2026-04-22 | 43.42 | $43.78 | 921800 |
| 2026-04-21 | 43.38 | $43.66 | 875224 |
| 2026-04-20 | 43.35 | $44.24 | 621656 |
| 2026-04-17 | 43.25 | $44.11 | 1.1M |
| 2026-04-16 | 43.16 | $44.10 | 1.9M |
| 2026-04-15 | 43.07 | $44.03 | 1.2M |
| 2026-04-14 | 42.96 | $44.30 | 1.2M |
| 2026-04-13 | 42.82 | $44.23 | 1.5M |
| 2026-04-10 | 42.68 | $43.96 | 714896 |
| 2026-04-09 | 42.54 | $43.81 | 1.4M |
| 2026-04-08 | 42.41 | $43.79 | 1.7M |
| 2026-04-07 | 42.26 | $43.10 | 995200 |
| 2026-04-06 | 42.17 | $43.07 | 1.6M |
| 2026-04-02 | 42.08 | $42.77 | 1.4M |
| 2026-04-01 | 42.01 | $42.64 | 1.7M |
| 2026-03-31 | 41.94 | $42.56 | 1.3M |
| 2026-03-30 | 41.87 | $41.43 | 1.5M |
| 2026-03-27 | 41.92 | $41.15 | 1.3M |
| 2026-03-26 | 42.00 | $41.15 | 968496 |
| 2026-03-25 | 42.09 | $41.74 | 1.0M |
| 2026-03-24 | 42.13 | $41.28 | 1.2M |
| 2026-03-23 | 42.22 | $41.40 | 1.7M |
| 2026-03-20 | 42.30 | $40.79 | 2.2M |
| 2026-03-19 | 42.46 | $42.01 | 1.0M |
| 2026-03-18 | 42.51 | $41.84 | 1.2M |
| 2026-03-17 | 42.58 | $42.48 | 1.2M |
| 2026-03-16 | 42.59 | $42.21 | 1.0M |
| 2026-03-13 | 42.63 | $41.49 | 861134 |
| 2026-03-12 | 42.75 | $41.65 | 1.1M |
| 2026-03-11 | 42.87 | $42.22 | 1.2M |
| 2026-03-10 | 42.93 | $42.03 | 2.3M |
| 2026-03-09 | 43.03 | $42.04 | 2.7M |
| 2026-03-06 | 43.13 | $41.93 | 4.1M |
| 2026-03-05 | 43.26 | $41.99 | 2.8M |
| 2026-03-04 | 43.39 | $42.75 | 2.4M |
| 2026-03-03 | 43.46 | $42.65 | 2.3M |
| 2026-03-02 | 43.55 | $44.16 | 1.6M |
| 2026-02-27 | 43.48 | $44.68 | 1.7M |
| 2026-02-26 | 43.36 | $44.75 | 1.1M |
| 2026-02-25 | 43.21 | $44.80 | 1.6M |
| 2026-02-24 | 43.04 | $44.23 | 2.0M |
| 2026-02-23 | 42.92 | $44.19 | 1.6M |
| 2026-02-20 | 42.78 | $44.23 | 1.4M |
| 2026-02-19 | 42.63 | $43.66 | 1.1M |
| 2026-02-18 | 42.52 | $43.60 | 2.0M |
| 2026-02-17 | 42.41 | $43.53 | 1.7M |
| 2026-02-13 | 42.29 | $43.42 | 1.6M |
| 2026-02-12 | 42.17 | $43.49 | 2.6M |
| 2026-02-11 | 42.03 | $43.83 | 1.8M |
| 2026-02-10 | 41.84 | $43.24 | 1.4M |
| 2026-02-09 | 41.69 | $43.28 | 1.5M |
| 2026-02-06 | 41.53 | $42.93 | 1.6M |
| 2026-02-05 | 41.38 | $42.30 | 1.6M |
| 2026-02-04 | 41.28 | $42.89 | 2.1M |
| 2026-02-03 | 41.11 | $42.58 | 2.7M |
| 2026-02-02 | 40.96 | $42.10 | 1.3M |
| 2026-01-30 | 40.84 | $41.73 | 1.6M |
| 2026-01-29 | 40.75 | $42.41 | 1.4M |
| 2026-01-28 | 40.57 | $42.10 | 1.0M |
| 2026-01-27 | 40.41 | $42.30 | 1.2M |
| 2026-01-26 | 40.21 | $41.47 | 937800 |
| 2026-01-23 | 40.08 | $41.20 | 872800 |
| 2026-01-22 | 39.96 | $40.84 | 1.2M |
| 2026-01-21 | 39.87 | $40.78 | 2.0M |
| 2026-01-20 | 39.77 | $40.12 | 1.3M |
| 2026-01-16 | 39.74 | $40.41 | 1.0M |
| 2026-01-15 | 39.66 | $40.35 | 921702 |
| 2026-01-14 | 39.59 | $40.39 | 1.5M |
| 2026-01-13 | 39.51 | $39.83 | 1.2M |
| 2026-01-12 | 39.47 | $39.94 | 904500 |
| 2026-01-09 | 39.43 | $39.73 | 864300 |
| 2026-01-08 | 39.39 | $39.75 | 1.4M |
| 2026-01-07 | 39.36 | $39.65 | 940418 |
| 2026-01-06 | 39.33 | $39.89 | 1.9M |
| 2026-01-05 | 39.27 | $40.00 | 1.5M |
| 2026-01-02 | 39.19 | $39.99 | 1.0M |
| 2025-12-31 | 39.10 | $39.45 | 685428 |
| 2025-12-30 | 39.07 | $39.64 | 680644 |
| 2025-12-29 | 39.01 | $39.53 | 726151 |
| 2025-12-26 | 38.95 | $39.61 | 586944 |
| 2025-12-24 | 38.88 | $39.58 | 403513 |
| 2025-12-23 | 38.81 | $39.41 | 586810 |
| 2025-12-22 | 38.75 | $39.24 | 701500 |
| 2025-12-19 | 38.69 | $38.94 | 585900 |
| 2025-12-18 | 38.67 | $38.82 | 1.2M |
| 2025-12-17 | 38.65 | $38.73 | 807300 |
| 2025-12-16 | 38.64 | $38.71 | 1.2M |
| 2025-12-15 | 38.64 | $38.89 | 908364 |
| 2025-12-12 | 38.61 | $39.28 | 816814 |
| 2025-12-11 | 38.54 | $39.50 | 963029 |
| 2025-12-10 | 38.44 | $39.32 | 959400 |
| 2025-12-09 | 38.35 | $38.96 | 895803 |
| 2025-12-08 | 38.28 | $38.94 | 552222 |
| 2025-12-05 | 38.21 | $39.01 | 893131 |
| 2025-12-04 | 38.13 | $39.09 | 932500 |
| 2025-12-03 | 38.03 | $39.05 | 914500 |
| 2025-12-02 | 37.92 | $38.96 | 939400 |
| 2025-12-01 | 37.81 | $38.59 | 957100 |
| 2025-11-28 | 37.73 | $38.58 | 390600 |
| 2025-11-26 | 37.64 | $38.36 | 515206 |
| 2025-11-25 | 37.56 | $37.93 | 735400 |
| 2025-11-24 | 37.52 | $37.43 | 474039 |
| 2025-11-21 | 37.53 | $37.41 | 929100 |
| 2025-11-20 | 37.55 | $36.95 | 1.1M |
| 2025-11-19 | 37.61 | $37.34 | 923414 |
| 2025-11-18 | 37.64 | $37.62 | 829164 |
| 2025-11-17 | 37.64 | $37.93 | 751243 |
| 2025-11-14 | 37.61 | $38.22 | 955831 |
| 2025-11-13 | 37.55 | $38.41 | 960842 |
| 2025-11-12 | 37.45 | $38.56 | 513900 |
| 2025-11-11 | 37.34 | $38.35 | 652035 |
| 2025-11-10 | 37.23 | $38.03 | 617004 |
| 2025-11-07 | 37.15 | $37.66 | 986033 |
| 2025-11-06 | 37.09 | $37.44 | 837831 |
| 2025-11-05 | 37.06 | $37.26 | 627500 |
| 2025-11-04 | 37.04 | $36.96 | 813042 |
| 2025-11-03 | 37.04 | $37.42 | 936700 |
| 2025-10-31 | 37.00 | $37.40 | 551726 |
| 2025-10-30 | 36.96 | $37.43 | 606699 |
| 2025-10-29 | 36.91 | $37.59 | 578500 |
| 2025-10-28 | 36.84 | $37.59 | 474500 |
| 2025-10-27 | 36.76 | $37.48 | 502460 |
| 2025-10-24 | 36.69 | $37.24 | 730500 |
| 2025-10-23 | 36.63 | $37.16 | 578200 |
| 2025-10-22 | 36.57 | $36.93 | 806100 |
| 2025-10-21 | 36.54 | $36.76 | 376007 |
| 2025-10-20 | 36.51 | $36.97 | 347100 |
| 2025-10-17 | 36.46 | $36.82 | 390700 |
| 2025-10-16 | 36.43 | $36.71 | 705300 |
| 2025-10-15 | 36.40 | $36.56 | 441217 |
| 2025-10-14 | 36.38 | $36.43 | 551300 |
| 2025-10-13 | 36.37 | $36.17 | 360121 |
| 2025-10-10 | 36.39 | $35.91 | 643500 |
| 2025-10-09 | 36.45 | $36.22 | 534400 |
| 2025-10-08 | 36.47 | $36.41 | 695100 |
| 2025-10-07 | 36.48 | $36.32 | 784500 |
| 2025-10-06 | 36.49 | $36.57 | 632800 |
| 2025-10-03 | 36.48 | $36.67 | 599941 |
| 2025-10-02 | 36.46 | $36.50 | 594248 |
| 2025-10-01 | 36.46 | $36.62 | 984446 |
| 2025-09-30 | 36.44 | $36.55 | 554200 |
| 2025-09-29 | 36.43 | $36.49 | 633700 |
| 2025-09-26 | 36.43 | $36.46 | 482926 |
| 2025-09-25 | 36.42 | $36.09 | 714517 |
| 2025-09-24 | 36.46 | $36.20 | 595321 |
| 2025-09-23 | 36.48 | $36.27 | 614000 |
| 2025-09-22 | 36.51 | $36.29 | 451220 |
| 2025-09-19 | 36.53 | $36.14 | 736000 |
| 2025-09-18 | 36.57 | $36.35 | 863718 |
| 2025-09-17 | 36.59 | $36.55 | 780945 |
| 2025-09-16 | 36.60 | $36.71 | 877043 |
| 2025-09-15 | 36.59 | $37.21 | 1.1M |
| 2025-09-12 | 36.52 | $36.98 | 572910 |
| 2025-09-11 | 36.47 | $37.03 | 931608 |
| 2025-09-10 | 36.42 | $36.67 | 1.2M |
| 2025-09-09 | 36.39 | $36.57 | 1.0M |
| 2025-09-08 | 36.37 | $36.55 | 583900 |
| 2025-09-05 | 36.35 | $36.37 | 570200 |
| 2025-09-04 | 36.35 | $36.28 | 695500 |
| 2025-09-03 | 36.36 | $36.10 | 593297 |
| 2025-09-02 | 36.38 | $36.18 | 720794 |
| 2025-08-29 | 36.40 | $36.56 | 562900 |
| 2025-08-28 | 36.39 | $36.64 | 491657 |
| 2025-08-27 | 36.36 | $36.56 | 649230 |
| 2025-08-26 | 36.34 | $36.68 | 520400 |
| 2025-08-25 | 36.30 | $36.78 | 590600 |
| 2025-08-22 | 36.25 | $37.28 | 621900 |
| 2025-08-21 | 36.15 | $36.82 | 590300 |
| 2025-08-20 | 36.07 | $36.83 | 650542 |
| 2025-08-19 | 35.99 | $36.53 | 721800 |
| 2025-08-18 | 35.94 | $36.57 | 565118 |
| 2025-08-15 | 35.87 | $36.79 | 847547 |
| 2025-08-14 | 35.78 | $36.74 | 439700 |
| 2025-08-13 | 35.67 | $36.80 | 526223 |
| 2025-08-12 | 35.55 | $36.57 | 966638 |
| 2025-08-11 | 35.45 | $36.22 | 606400 |
| 2025-08-08 | 35.37 | $36.19 | 562600 |
| 2025-08-07 | 35.28 | $35.89 | 613200 |
| 2025-08-06 | 35.22 | $35.78 | 603081 |
| 2025-08-05 | 35.16 | $35.41 | 831100 |
| 2025-08-04 | 35.13 | $35.30 | 593300 |
| 2025-08-01 | 35.11 | $34.86 | 931800 |
| 2025-07-31 | 35.14 | $34.85 | 1.2M |
| 2025-07-30 | 35.17 | $35.08 | 867306 |
| 2025-07-29 | 35.18 | $35.54 | 874102 |
| 2025-07-28 | 35.14 | $35.37 | 680324 |
| 2025-07-25 | 35.12 | $36.02 | 601000 |
| 2025-07-24 | 35.02 | $35.94 | 832042 |
| 2025-07-23 | 34.92 | $36.05 | 1.3M |
| 2025-07-22 | 34.81 | $35.57 | 976202 |
| 2025-07-21 | 34.72 | $35.19 | 821215 |
| 2025-07-18 | 34.68 | $34.86 | 627532 |
| 2025-07-17 | 34.66 | $34.85 | 1.2M |
| 2025-07-16 | 34.64 | $34.99 | 1.1M |
| 2025-07-15 | 34.60 | $34.81 | 579000 |
| 2025-07-14 | 34.58 | $35.22 | 643107 |
| 2025-07-11 | 34.51 | $35.05 | 560100 |
| 2025-07-10 | 34.45 | $35.15 | 915455 |
| 2025-07-09 | 34.38 | $35.15 | 560400 |
| 2025-07-08 | 34.30 | $34.81 | 1.2M |
| 2025-07-07 | 34.24 | $34.54 | 746100 |
| 2025-07-03 | 34.21 | $34.88 | 431204 |
| 2025-07-02 | 34.14 | $34.76 | 891446 |
| 2025-07-01 | 34.08 | $34.64 | 1.0M |
| 2025-06-30 | 34.02 | $34.51 | 590316 |
| 2025-06-27 | 33.97 | $34.38 | 514637 |
| 2025-06-26 | 33.92 | $34.26 | 563500 |
| 2025-06-25 | 33.89 | $34.03 | 775700 |
| 2025-06-24 | 33.87 | $34.09 | 670200 |
| 2025-06-23 | 33.85 | $33.82 | 553556 |
| 2025-06-20 | 33.85 | $33.55 | 1.0M |
| 2025-06-18 | 33.88 | $33.65 | 1.0M |
| 2025-06-17 | 33.91 | $33.60 | 895331 |
| 2025-06-16 | 33.94 | $33.98 | 750522 |
| 2025-06-13 | 33.93 | $34.49 | 1.2M |
| 2025-06-12 | 33.88 | $34.84 | 906663 |
| 2025-06-11 | 33.78 | $34.50 | 997361 |
| 2025-06-10 | 33.70 | $34.34 | 731200 |
| 2025-06-09 | 33.63 | $34.39 | 945311 |
| 2025-06-06 | 33.55 | $34.30 | 686700 |
| 2025-06-05 | 33.47 | $34.28 | 985811 |
| 2025-06-04 | 33.39 | $34.06 | 771400 |
| 2025-06-03 | 33.32 | $33.96 | 741800 |
| 2025-06-02 | 33.25 | $34.22 | 1.1M |
| 2025-05-30 | 33.15 | $33.84 | 550400 |
| 2025-05-29 | 33.07 | $33.79 | 718700 |
| 2025-05-28 | 33.00 | $33.59 | 408100 |
| 2025-05-27 | 32.94 | $33.74 | 480300 |
| 2025-05-23 | 32.85 | $33.74 | 522000 |
| 2025-05-22 | 32.76 | $33.64 | 675035 |
| 2025-05-21 | 32.67 | $33.72 | 1.0M |
| 2025-05-20 | 32.55 | $33.76 | 828900 |
| 2025-05-19 | 32.43 | $33.50 | 666300 |
| 2025-05-16 | 32.31 | $33.16 | 835200 |
| 2025-05-15 | 32.23 | $33.06 | 614224 |
| 2025-05-14 | 32.14 | $32.69 | 1.2M |
| 2025-05-13 | 32.08 | $32.80 | 592127 |
| 2025-05-12 | 32.00 | $32.61 | 771500 |
| 2025-05-09 | 31.94 | $32.74 | 800500 |
| 2025-05-08 | 31.86 | $32.48 | 1.1M |
| 2025-05-07 | 31.79 | $32.73 | 819755 |
| 2025-05-06 | 31.69 | $32.84 | 818739 |
| 2025-05-05 | 31.57 | $32.59 | 614523 |
| 2025-05-02 | 31.46 | $32.56 | 709900 |
| 2025-05-01 | 31.35 | $32.26 | 808261 |
| 2025-04-30 | 31.25 | $32.28 | 686400 |
| 2025-04-29 | 31.14 | $32.44 | 554220 |
| 2025-04-28 | 31.00 | $32.30 | 1.1M |
| 2025-04-25 | 30.87 | $32.06 | 484700 |
| 2025-04-24 | 30.74 | $32.04 | 802200 |
| 2025-04-23 | 30.61 | $31.63 | 809379 |
| 2025-04-22 | 30.50 | $31.69 | 733566 |
| 2025-04-21 | 30.37 | $31.10 | 1.2M |
| 2025-04-17 | 30.30 | $31.11 | 1.0M |
| 2025-04-16 | 30.21 | $30.80 | 1.8M |
| 2025-04-15 | 30.15 | $30.66 | 1.2M |
| 2025-04-14 | 30.10 | $30.40 | 1.1M |
| 2025-04-11 | 30.06 | $30.04 | 1.1M |
| 2025-04-10 | 30.07 | $29.18 | 829700 |
| 2025-04-09 | 30.16 | $29.37 | 1.3M |
| 2025-04-08 | 30.24 | $27.79 | 1.4M |
| 2025-04-07 | 30.50 | $28.12 | 1.9M |
| 2025-04-04 | 30.75 | $28.97 | 2.2M |
| 2025-04-03 | 30.94 | $30.96 | 850218 |
| 2025-04-02 | 30.94 | $31.14 | 584122 |
| 2025-04-01 | 30.92 | $31.14 | 1.1M |
| 2025-03-31 | 30.89 | $31.02 | 1.3M |
| 2025-03-28 | 30.88 | $31.20 | 458939 |
| 2025-03-27 | 30.84 | $31.33 | 492563 |
| 2025-03-26 | 30.79 | $31.22 | 583816 |
| 2025-03-25 | 30.75 | $31.38 | 610722 |
| 2025-03-24 | 30.68 | $31.08 | 501021 |
| 2025-03-21 | 30.64 | $31.03 | 966711 |
| 2025-03-20 | 30.60 | $31.22 | 672000 |
| 2025-03-19 | 30.53 | $31.52 | 1.1M |
| 2025-03-18 | 30.43 | $31.53 | 1.0M |
| 2025-03-17 | 30.31 | $31.70 | 1.2M |
| 2025-03-14 | 30.17 | $31.27 | 516900 |
| 2025-03-13 | 30.05 | $30.86 | 583403 |
| 2025-03-12 | 29.97 | $30.86 | 727900 |
| 2025-03-11 | 29.87 | $30.93 | 746200 |
| 2025-03-10 | 29.76 | $30.80 | 1.1M |
| 2025-03-07 | 29.65 | $31.08 | 1.1M |
| 2025-03-06 | 29.50 | $30.57 | 825791 |
| 2025-03-05 | 29.39 | $30.48 | 1.2M |
| 2025-03-04 | 29.27 | $29.95 | 727300 |
| 2025-03-03 | 29.20 | $29.79 | 495100 |
| 2025-02-28 | 29.14 | $29.56 | 408941 |
| 2025-02-27 | 29.10 | $29.57 | 415700 |
| 2025-02-26 | 29.05 | $29.79 | 603100 |
| 2025-02-25 | 28.97 | $29.84 | 439086 |
| 2025-02-24 | 28.88 | $29.45 | 450136 |
| 2025-02-21 | 28.82 | $29.26 | 462157 |
| 2025-02-20 | 28.77 | $29.43 | 389700 |
| 2025-02-19 | 28.70 | $29.18 | 449600 |
| 2025-02-18 | 28.65 | $29.33 | 495900 |
| 2025-02-14 | 28.58 | $29.19 | 350832 |
| 2025-02-13 | 28.51 | $29.19 | 642700 |
| 2025-02-12 | 28.44 | $29.12 | 593620 |
| 2025-02-11 | 28.37 | $29.01 | 356301 |
| 2025-02-10 | 28.31 | $28.91 | 526400 |
| 2025-02-07 | 28.24 | $28.77 | 576200 |
| 2025-02-06 | 28.19 | $28.87 | 428200 |
| 2025-02-05 | 28.11 | $28.69 | 359721 |
| 2025-02-04 | 28.05 | $28.40 | 469200 |
| 2025-02-03 | 28.02 | $28.07 | 706632 |
| 2025-01-31 | 28.01 | $28.37 | 784122 |
| 2025-01-30 | 27.97 | $28.57 | 499200 |
| 2025-01-29 | 27.91 | $28.37 | 400500 |
| 2025-01-28 | 27.86 | $28.31 | 434700 |
| 2025-01-27 | 27.81 | $28.45 | 605400 |
| 2025-01-24 | 27.75 | $28.21 | 307831 |
| 2025-01-23 | 27.70 | $28.13 | 540400 |
| 2025-01-22 | 27.65 | $27.92 | 561200 |
| 2025-01-21 | 27.63 | $28.17 | 640200 |
| 2025-01-17 | 27.57 | $27.81 | 399000 |
| 2025-01-16 | 27.54 | $27.67 | 800200 |
| 2025-01-15 | 27.53 | $27.67 | 517000 |
| 2025-01-14 | 27.52 | $27.28 | 432700 |
| 2025-01-13 | 27.54 | $27.10 | 1.9M |
| 2025-01-10 | 27.59 | $27.00 | 593100 |
| 2025-01-08 | 27.65 | $27.33 | 578000 |
| 2025-01-07 | 27.68 | $27.44 | 530033 |
| 2025-01-06 | 27.71 | $27.63 | 647750 |
| 2025-01-03 | 27.72 | $27.45 | 491601 |
| 2025-01-02 | 27.74 | $27.35 | 473800 |
| 2024-12-31 | 27.78 | $27.38 | 863938 |
| 2024-12-30 | 27.83 | $27.32 | 1.2M |
| 2024-12-27 | 27.88 | $27.39 | 811245 |
| 2024-12-26 | 27.93 | $27.48 | 458026 |
| 2024-12-24 | 27.98 | $27.41 | 357611 |
| 2024-12-23 | 28.04 | $27.28 | 662800 |
| 2024-12-20 | 28.12 | $27.16 | 897932 |
| 2024-12-19 | 28.22 | $27.06 | 3.0M |
| 2024-12-18 | 28.34 | $27.03 | 962000 |
| 2024-12-17 | 28.48 | $27.63 | 505635 |
| 2024-12-16 | 28.57 | $28.23 | 931735 |
| 2024-12-13 | 28.61 | $28.50 | 407223 |
| 2024-12-12 | 28.62 | $28.44 | 542200 |
| 2024-12-11 | 28.64 | $28.67 | 610600 |
| 2024-12-10 | 28.63 | $28.77 | 413000 |
| 2024-12-09 | 28.62 | $28.87 | 527902 |
| 2024-12-06 | 28.59 | $28.81 | 339800 |
| 2024-12-05 | 28.57 | $28.94 | 400354 |
| 2024-12-04 | 28.53 | $28.58 | 583300 |
| 2024-12-03 | 28.52 | $28.56 | 554137 |
| 2024-12-02 | 28.52 | $28.54 | 472581 |
| 2024-11-29 | 28.52 | $28.72 | 157100 |
| 2024-11-27 | 28.50 | $28.51 | 253327 |
| 2024-11-26 | 28.50 | $28.21 | 387048 |
| 2024-11-25 | 28.53 | $28.37 | 524247 |
| 2024-11-22 | 28.54 | $28.27 | 465658 |
| 2024-11-21 | 28.57 | $28.35 | 400725 |
| 2024-11-20 | 28.59 | $28.40 | 354841 |
| 2024-11-19 | 28.62 | $28.37 | 627536 |
| 2024-11-18 | 28.64 | $28.44 | 409700 |
| 2024-11-15 | 28.66 | $28.17 | 475636 |
| 2024-11-14 | 28.71 | $27.94 | 342300 |
| 2024-11-13 | 28.80 | $27.78 | 465413 |
| 2024-11-12 | 28.90 | $27.83 | 446717 |
| 2024-11-11 | 29.02 | $28.42 | 409800 |
| 2024-11-08 | 29.08 | $28.48 | 549700 |
| 2024-11-07 | 29.14 | $28.95 | 385504 |
| 2024-11-06 | 29.16 | $28.52 | 574400 |
| 2024-11-05 | 29.23 | $29.22 | 329500 |
| 2024-11-04 | 29.23 | $28.97 | 432016 |
| 2024-11-01 | 29.26 | $28.85 | 392238 |
| 2024-10-31 | 29.30 | $28.66 | 311147 |
| 2024-10-30 | 29.37 | $28.88 | 284000 |
| 2024-10-29 | 29.42 | $28.97 | 375147 |
| 2024-10-28 | 29.46 | $29.22 | 242417 |
| 2024-10-25 | 29.49 | $29.07 | 353100 |
| 2024-10-24 | 29.53 | $29.12 | 313455 |
| 2024-10-23 | 29.58 | $29.12 | 328905 |
| 2024-10-22 | 29.63 | $29.25 | 794307 |
| 2024-10-21 | 29.67 | $29.39 | 342523 |
| 2024-10-18 | 29.69 | $29.67 | 237806 |
| 2024-10-17 | 29.70 | $29.57 | 339019 |
| 2024-10-16 | 29.71 | $29.68 | 364300 |
| 2024-10-15 | 29.71 | $29.48 | 274531 |
| 2024-10-14 | 29.74 | $29.75 | 336304 |
| 2024-10-11 | 29.74 | $29.57 | 247800 |
| 2024-10-10 | 29.76 | $29.50 | 386202 |
| 2024-10-09 | 29.78 | $29.39 | 281221 |
| 2024-10-08 | 29.82 | $29.40 | 273200 |
| 2024-10-07 | 29.87 | $29.61 | 410800 |
| 2024-10-04 | 29.90 | $29.63 | 237707 |
| 2024-10-03 | 29.92 | $29.53 | 210803 |
| 2024-10-02 | 29.96 | $29.89 | 306300 |
| 2024-10-01 | 29.97 | $29.92 | 902517 |
| 2024-09-30 | 29.98 | $30.23 | 510646 |
| 2024-09-27 | 29.95 | $30.46 | 396400 |
| 2024-09-26 | 29.90 | $30.38 | 348700 |
| 2024-09-25 | 29.85 | $29.92 | 310000 |
| 2024-09-24 | 29.84 | $30.64 | 328800 |
| 2024-09-23 | 29.75 | $30.20 | 234506 |
| 2024-09-20 | 29.71 | $30.07 | 218800 |
| 2024-09-19 | 29.67 | $30.24 | 288527 |
| 2024-09-18 | 29.61 | $30.00 | 291000 |
| 2024-09-17 | 29.57 | $30.03 | 357600 |
| 2024-09-16 | 29.52 | $30.20 | 711900 |
| 2024-09-13 | 29.45 | $29.89 | 233000 |
| 2024-09-12 | 29.40 | $29.67 | 286800 |
| 2024-09-11 | 29.37 | $29.47 | 401000 |
| 2024-09-10 | 29.36 | $29.28 | 341100 |
| 2024-09-09 | 29.37 | $29.57 | 280415 |
| 2024-09-06 | 29.35 | $29.32 | 437429 |
| 2024-09-05 | 29.35 | $29.78 | 453149 |
| 2024-09-04 | 29.31 | $29.56 | 304012 |
| 2024-09-03 | 29.28 | $29.47 | 582327 |
| 2024-08-30 | 29.26 | $29.86 | 265600 |
| 2024-08-29 | 29.20 | $29.82 | 265601 |
| 2024-08-28 | 29.14 | $29.77 | 279300 |
| 2024-08-27 | 29.07 | $30.00 | 275900 |
| 2024-08-26 | 28.97 | $29.85 | 216607 |
| 2024-08-23 | 28.88 | $29.86 | 376900 |
| 2024-08-22 | 28.77 | $29.30 | 297908 |
| 2024-08-21 | 28.72 | $29.49 | 284011 |
| 2024-08-20 | 28.64 | $29.21 | 304900 |
| 2024-08-19 | 28.58 | $29.37 | 1.5M |
| 2024-08-16 | 28.50 | $29.02 | 338200 |
| 2024-08-15 | 28.44 | $28.80 | 340900 |
| 2024-08-14 | 28.40 | $28.67 | 358913 |
| 2024-08-13 | 28.37 | $28.63 | 245200 |
| 2024-08-12 | 28.35 | $28.29 | 449700 |
| 2024-08-09 | 28.35 | $28.26 | 247300 |
| 2024-08-08 | 28.36 | $28.11 | 330100 |
| 2024-08-07 | 28.39 | $27.77 | 272300 |
| 2024-08-06 | 28.45 | $27.64 | 534802 |
| 2024-08-05 | 28.54 | $27.62 | 608630 |
| 2024-08-02 | 28.64 | $28.38 | 451326 |
| 2024-08-01 | 28.66 | $28.47 | 431700 |
| 2024-07-31 | 28.68 | $28.98 | 339934 |
| 2024-07-30 | 28.65 | $28.92 | 319400 |
| 2024-07-29 | 28.62 | $28.89 | 255700 |
| 2024-07-26 | 28.60 | $29.03 | 395800 |
| 2024-07-25 | 28.55 | $28.71 | 486045 |
| 2024-07-24 | 28.53 | $28.54 | 378100 |
| 2024-07-23 | 28.53 | $28.67 | 492400 |
| 2024-07-22 | 28.52 | $28.91 | 362516 |
| 2024-07-19 | 28.48 | $28.66 | 702309 |
| 2024-07-18 | 28.46 | $28.75 | 543900 |
| 2024-07-17 | 28.43 | $28.85 | 456100 |
| 2024-07-16 | 28.38 | $28.68 | 381205 |
| 2024-07-15 | 28.35 | $28.66 | 326634 |
| 2024-07-12 | 28.32 | $28.92 | 261700 |
| 2024-07-11 | 28.26 | $28.72 | 396620 |
| 2024-07-10 | 28.21 | $28.49 | 459200 |
| 2024-07-09 | 28.18 | $28.19 | 531200 |
| 2024-07-08 | 28.18 | $28.34 | 202514 |
| 2024-07-05 | 28.16 | $28.48 | 287900 |
| 2024-07-03 | 28.13 | $28.34 | 252300 |
| 2024-07-02 | 28.11 | $27.93 | 484422 |
| 2024-07-01 | 28.12 | $27.91 | 543100 |
| 2024-06-28 | 28.15 | $27.67 | 475000 |
| 2024-06-27 | 28.20 | $27.64 | 429235 |
| 2024-06-26 | 28.26 | $27.65 | 355341 |
| 2024-06-25 | 28.32 | $27.85 | 487400 |
| 2024-06-24 | 28.37 | $28.03 | 614300 |
| 2024-06-21 | 28.41 | $27.61 | 274100 |
| 2024-06-20 | 28.49 | $27.87 | 482239 |
| 2024-06-18 | 28.55 | $27.71 | 1.0M |
| 2024-06-17 | 28.64 | $27.55 | 1.0M |
| 2024-06-14 | 28.76 | $27.32 | 828527 |
| 2024-06-13 | 28.91 | $27.67 | 539401 |
| 2024-06-12 | 29.04 | $28.03 | 412821 |
| 2024-06-11 | 29.15 | $27.87 | 602500 |
| 2024-06-10 | 29.28 | $29.13 | 291100 |
| 2024-06-07 | 29.30 | $29.15 | 545838 |
| 2024-06-06 | 29.31 | $29.60 | 340611 |
| 2024-06-05 | 29.28 | $29.49 | 566800 |
| 2024-06-04 | 29.26 | $29.43 | 322900 |
| 2024-06-03 | 29.24 | $29.70 | 742700 |
| 2024-05-31 | 29.19 | $29.52 | 980800 |
| 2024-05-30 | 29.16 | $29.25 | 348200 |
| 2024-05-29 | 29.15 | $29.03 | 346200 |
| 2024-05-28 | 29.16 | $29.46 | 396600 |
| 2024-05-24 | 29.13 | $29.46 | 270416 |
| 2024-05-23 | 29.10 | $29.19 | 514500 |
| 2024-05-22 | 29.09 | $29.62 | 512300 |
| 2024-05-21 | 29.03 | $29.94 | 363200 |
| 2024-05-20 | 28.93 | $29.94 | 409800 |
| 2024-05-17 | 28.83 | $30.10 | 504500 |
| 2024-05-16 | 28.69 | $29.92 | 863105 |
| 2024-05-15 | 28.56 | $29.73 | 599000 |
| 2024-05-14 | 28.44 | $29.46 | 456100 |
| 2024-05-13 | 28.33 | $29.19 | 479848 |
| 2024-05-10 | 28.24 | $29.06 | 292512 |
| 2024-05-09 | 28.16 | $28.90 | 505901 |
| 2024-05-08 | 28.08 | $28.67 | 338336 |
| 2024-05-07 | 28.02 | $28.72 | 466400 |
| 2024-05-06 | 27.94 | $28.62 | 439400 |
| 2024-05-03 | 27.87 | $28.36 | 385923 |
| 2024-05-02 | 27.82 | $28.14 | 346700 |
| 2024-05-01 | 27.79 | $27.77 | 483800 |
| 2024-04-30 | 27.79 | $27.78 | 431807 |
| 2024-04-29 | 27.79 | $28.28 | 952800 |
| 2024-04-26 | 27.74 | $28.06 | 410700 |
| 2024-04-25 | 27.71 | $27.88 | 564400 |
| 2024-04-24 | 27.69 | $27.92 | 347901 |
| 2024-04-23 | 27.66 | $28.05 | 347334 |
| 2024-04-22 | 27.62 | $27.78 | 438000 |
| 2024-04-19 | 27.61 | $27.40 | 883400 |
| 2024-04-18 | 27.63 | $27.23 | 876900 |
| 2024-04-17 | 27.67 | $27.19 | 1.2M |
| 2024-04-16 | 27.72 | $26.94 | 633225 |
| 2024-04-15 | 27.80 | $27.27 | 1.1M |
| 2024-04-12 | 27.86 | $27.36 | 492100 |
| 2024-04-11 | 27.91 | $27.72 | 590334 |
| 2024-04-10 | 27.93 | $27.78 | 651834 |
| 2024-04-09 | 27.95 | $28.22 | 711800 |
| 2024-04-08 | 27.92 | $28.24 | 402001 |
| 2024-04-05 | 27.89 | $27.99 | 526000 |
| 2024-04-04 | 27.88 | $28.03 | 771805 |
| 2024-04-03 | 27.86 | $28.14 | 706107 |
| 2024-04-02 | 27.83 | $27.96 | 651609 |
| 2024-04-01 | 27.82 | $27.95 | 764800 |
| 2024-03-28 | 27.80 | $28.04 | 485800 |
| 2024-03-27 | 27.78 | $28.02 | 508000 |
| 2024-03-26 | 27.75 | $27.80 | 385000 |
| 2024-03-25 | 27.75 | $27.80 | 514931 |
| 2024-03-22 | 27.74 | $27.68 | 772707 |
| 2024-03-21 | 27.75 | $27.77 | 682800 |
| 2024-03-20 | 27.75 | $28.13 | 401000 |
| 2024-03-19 | 27.70 | $27.81 | 536000 |
| 2024-03-18 | 27.69 | $27.71 | 610400 |
| 2024-03-15 | 27.69 | $27.81 | 1.8M |
| 2024-03-14 | 27.68 | $27.84 | 989100 |
| 2024-03-13 | 27.66 | $27.96 | 493600 |
| 2024-03-12 | 27.63 | $27.83 | 513528 |
| 2024-03-11 | 27.61 | $27.78 | 632700 |
| 2024-03-08 | 27.59 | $27.93 | 437906 |
| 2024-03-07 | 27.56 | $28.05 | 439235 |
| 2024-03-06 | 27.51 | $27.73 | 581300 |
| 2024-03-05 | 27.48 | $27.50 | 524326 |
| 2024-03-04 | 27.48 | $27.51 | 808546 |
| 2024-03-01 | 27.48 | $27.51 | 729200 |
| 2024-02-29 | 27.47 | $27.44 | 802100 |
| 2024-02-28 | 27.48 | $27.28 | 516100 |
| 2024-02-27 | 27.50 | $27.43 | 551000 |
| 2024-02-26 | 27.50 | $27.36 | 572444 |
| 2024-02-23 | 27.52 | $27.79 | 345200 |
| 2024-02-22 | 27.49 | $27.73 | 575900 |
| 2024-02-21 | 27.47 | $27.64 | 1.0M |
| 2024-02-20 | 27.45 | $27.61 | 869500 |
| 2024-02-16 | 27.43 | $27.63 | 693000 |
| 2024-02-15 | 27.41 | $27.52 | 741619 |
| 2024-02-14 | 27.40 | $27.19 | 853900 |
| 2024-02-13 | 27.42 | $26.95 | 886800 |
| 2024-02-12 | 27.47 | $27.39 | 621931 |
| 2024-02-09 | 27.48 | $27.16 | 608829 |
| 2024-02-08 | 27.51 | $27.16 | 1.3M |
| 2024-02-07 | 27.55 | $27.48 | 821900 |
| 2024-02-06 | 27.55 | $27.52 | 810000 |
| 2024-02-05 | 27.56 | $27.33 | 1.0M |
| 2024-02-02 | 27.58 | $27.70 | 983900 |
| 2024-02-01 | 27.57 | $27.83 | 2.5M |
| 2024-01-31 | 27.54 | $27.55 | 800849 |
| 2024-01-30 | 27.54 | $27.68 | 531600 |
| 2024-01-29 | 27.52 | $27.69 | 655002 |
| 2024-01-26 | 27.51 | $27.65 | 615432 |
| 2024-01-25 | 27.49 | $27.59 | 1.1M |
| 2024-01-24 | 27.48 | $27.49 | 879500 |
| 2024-01-23 | 27.48 | $27.31 | 671622 |
| 2024-01-22 | 27.50 | $27.24 | 923227 |
| 2024-01-19 | 27.53 | $27.24 | 886400 |
| 2024-01-18 | 27.56 | $27.21 | 969400 |
| 2024-01-17 | 27.59 | $27.11 | 698700 |
| 2024-01-16 | 27.64 | $27.45 | 926000 |
| 2024-01-12 | 27.66 | $27.76 | 471800 |
| 2024-01-11 | 27.65 | $27.69 | 1.4M |
| 2024-01-10 | 27.65 | $27.73 | 511502 |
| 2024-01-09 | 27.64 | $27.73 | 962200 |
| 2024-01-08 | 27.63 | $27.98 | 1.5M |
| 2024-01-05 | 27.59 | $27.89 | 2.8M |
| 2024-01-04 | 27.56 | $27.97 | 1.1M |
| 2024-01-03 | 27.52 | $27.78 | 2.9M |
| 2024-01-02 | 27.49 | $27.90 | 2.0M |
| 2023-12-29 | 27.45 | $27.99 | 668539 |
| 2023-12-28 | 27.39 | $28.02 | 760800 |
| 2023-12-27 | 27.33 | $28.13 | 729000 |
| 2023-12-26 | 27.24 | $27.98 | 893800 |
| 2023-12-22 | 27.16 | $27.92 | 768046 |
| 2023-12-21 | 27.08 | $27.81 | 972318 |
| 2023-12-20 | 27.01 | $27.28 | 989708 |
| 2023-12-19 | 26.98 | $27.94 | 1.1M |
| 2023-12-18 | 26.88 | $27.69 | 932600 |
| 2023-12-15 | 26.79 | $27.61 | 2.2M |
| 2023-12-14 | 26.70 | $27.73 | 1.3M |
| 2023-12-13 | 26.60 | $27.34 | 1.4M |
| 2023-12-12 | 26.52 | $26.83 | 1.2M |
| 2023-12-11 | 26.48 | $26.83 | 865000 |
| 2023-12-08 | 26.45 | $26.88 | 535132 |
| 2023-12-07 | 26.40 | $26.85 | 588300 |
| 2023-12-06 | 26.36 | $26.63 | 694100 |
| 2023-12-05 | 26.33 | $26.67 | 886912 |
| 2023-12-04 | 26.29 | $26.77 | 1.1M |
| 2023-12-01 | 26.24 | $27.01 | 960500 |
| 2023-11-30 | 26.16 | $26.72 | 626341 |
| 2023-11-29 | 26.10 | $26.71 | 735400 |
| 2023-11-28 | 26.04 | $26.77 | 531719 |
| 2023-11-27 | 25.96 | $26.73 | 661800 |
| 2023-11-24 | 25.88 | $26.75 | 383100 |
| 2023-11-22 | 25.79 | $26.50 | 551940 |
| 2023-11-21 | 25.71 | $26.49 | 713900 |
| 2023-11-20 | 25.63 | $26.58 | 598513 |
| 2023-11-17 | 25.53 | $26.40 | 787007 |
| 2023-11-16 | 25.44 | $26.09 | 708800 |
| 2023-11-15 | 25.37 | $26.19 | 863836 |
| 2023-11-14 | 25.28 | $26.19 | 1.4M |
| 2023-11-13 | 25.19 | $25.40 | 554344 |
| 2023-11-10 | 25.16 | $25.30 | 766600 |
| 2023-11-09 | 25.15 | $25.16 | 902900 |
| 2023-11-08 | 25.15 | $25.12 | 959100 |
| 2023-11-07 | 25.15 | $25.25 | 798400 |
| 2023-11-06 | 25.14 | $25.56 | 928500 |
| 2023-11-03 | 25.10 | $25.71 | 743133 |
| 2023-11-02 | 25.03 | $25.51 | 792100 |
| 2023-11-01 | 24.98 | $24.96 | 724600 |
| 2023-10-31 | 24.99 | $24.76 | 734025 |
| 2023-10-30 | 25.01 | $24.81 | 703139 |
| 2023-10-27 | 25.03 | $24.46 | 826447 |
| 2023-10-26 | 25.09 | $24.51 | 995100 |
| 2023-10-25 | 25.15 | $24.56 | 525448 |
| 2023-10-24 | 25.21 | $24.66 | 570500 |
| 2023-10-23 | 25.27 | $24.54 | 512720 |
| 2023-10-20 | 25.35 | $24.61 | 510301 |
| 2023-10-19 | 25.43 | $24.91 | 588424 |
| 2023-10-18 | 25.48 | $25.03 | 1.0M |
| 2023-10-17 | 25.53 | $25.45 | 536700 |
| 2023-10-16 | 25.54 | $25.49 | 813000 |
| 2023-10-13 | 25.54 | $25.21 | 625100 |
| 2023-10-12 | 25.58 | $25.27 | 427700 |
| 2023-10-11 | 25.61 | $25.61 | 648300 |
| 2023-10-10 | 25.61 | $25.62 | 611703 |
| 2023-10-09 | 25.61 | $25.20 | 571800 |
| 2023-10-06 | 25.65 | $25.21 | 701916 |
| 2023-10-05 | 25.70 | $24.83 | 1.3M |
| 2023-10-04 | 25.79 | $24.60 | 941300 |
| 2023-10-03 | 25.91 | $24.62 | 950119 |
| 2023-10-02 | 26.05 | $24.94 | 1.5M |
| 2023-09-29 | 26.17 | $25.40 | 991323 |
| 2023-09-28 | 26.25 | $25.52 | 861722 |
| 2023-09-27 | 26.32 | $25.30 | 720000 |
| 2023-09-26 | 26.43 | $25.50 | 543127 |
| 2023-09-25 | 26.53 | $26.37 | 4.0M |
| 2023-09-22 | 26.55 | $26.56 | 936200 |
| 2023-09-21 | 26.54 | $26.58 | 656124 |
| 2023-09-20 | 26.54 | $27.01 | 651542 |
| 2023-09-19 | 26.49 | $26.99 | 1.7M |
| 2023-09-18 | 26.44 | $26.86 | 371400 |
| 2023-09-15 | 26.39 | $26.91 | 1.1M |
| 2023-09-14 | 26.34 | $26.90 | 573334 |
| 2023-09-13 | 26.28 | $26.48 | 526609 |
| 2023-09-12 | 26.26 | $26.47 | 457125 |
| 2023-09-11 | 26.24 | $26.49 | 776200 |
| 2023-09-08 | 26.21 | $26.08 | 421600 |
| 2023-09-07 | 26.22 | $26.04 | 605000 |
| 2023-09-06 | 26.24 | $26.18 | 1.0M |
| 2023-09-05 | 26.25 | $26.22 | 2.0M |
| 2023-09-01 | 26.25 | $26.44 | 342423 |
| 2023-08-31 | 26.23 | $26.33 | 798100 |
| 2023-08-30 | 26.22 | $26.42 | 587749 |
| 2023-08-29 | 26.20 | $26.45 | 606800 |
| 2023-08-28 | 26.18 | $25.97 | 1.0M |
| 2023-08-25 | 26.20 | $25.82 | 405100 |
| 2023-08-24 | 26.24 | $25.70 | 656100 |
| 2023-08-23 | 26.29 | $25.98 | 624546 |
| 2023-08-22 | 26.33 | $25.69 | 784647 |
| 2023-08-21 | 26.39 | $25.76 | 592048 |
| 2023-08-18 | 26.46 | $25.78 | 851828 |
| 2023-08-17 | 26.53 | $25.74 | 557800 |
| 2023-08-16 | 26.61 | $25.78 | 1.6M |
| 2023-08-15 | 26.70 | $25.96 | 854400 |
| 2023-08-14 | 26.78 | $26.30 | 1.1M |
| 2023-08-11 | 26.83 | $26.50 | 422122 |
| 2023-08-10 | 26.87 | $26.65 | 638000 |
| 2023-08-09 | 26.89 | $26.68 | 719409 |
| 2023-08-08 | 26.91 | $26.61 | 921100 |
| 2023-08-07 | 26.94 | $26.75 | 686300 |
| 2023-08-04 | 26.96 | $26.66 | 611400 |
| 2023-08-03 | 27.00 | $26.52 | 755100 |
| 2023-08-02 | 27.05 | $26.57 | 774724 |
| 2023-08-01 | 27.10 | $27.06 | 579200 |
| 2023-07-31 | 27.10 | $27.41 | 780400 |
| 2023-07-28 | 27.07 | $27.42 | 553348 |
| 2023-07-27 | 27.03 | $27.38 | 813300 |
| 2023-07-26 | 26.99 | $27.59 | 589936 |
| 2023-07-25 | 26.93 | $27.48 | 773204 |
| 2023-07-24 | 26.87 | $27.32 | 491300 |
| 2023-07-21 | 26.82 | $27.29 | 606021 |
| 2023-07-20 | 26.77 | $27.39 | 1.2M |
| 2023-07-19 | 26.71 | $27.33 | 724900 |
| 2023-07-18 | 26.64 | $27.23 | 908713 |
| 2023-07-17 | 26.58 | $27.08 | 1.2M |
| 2023-07-14 | 26.53 | $27.14 | 716248 |
| 2023-07-13 | 26.47 | $27.27 | 910734 |
| 2023-07-12 | 26.38 | $26.89 | 1.5M |
| 2023-07-11 | 26.33 | $26.42 | 557900 |
| 2023-07-10 | 26.32 | $26.08 | 484940 |
| 2023-07-07 | 26.34 | $26.08 | 520549 |
| 2023-07-06 | 26.37 | $25.81 | 960400 |
| 2023-07-05 | 26.43 | $26.25 | 877117 |
| 2023-07-03 | 26.45 | $26.53 | 384828 |
| 2023-06-30 | 26.44 | $26.33 | 553723 |
| 2023-06-29 | 26.45 | $26.04 | 411900 |
| 2023-06-28 | 26.50 | $26.13 | 482900 |
| 2023-06-27 | 26.53 | $26.32 | 413507 |
| 2023-06-26 | 26.56 | $26.03 | 607419 |
| 2023-06-23 | 26.61 | $25.86 | 556223 |
| 2023-06-22 | 26.69 | $26.21 | 818138 |
| 2023-06-21 | 26.74 | $26.40 | 451200 |
| 2023-06-20 | 26.78 | $26.40 | 716200 |
| 2023-06-16 | 26.82 | $26.81 | 590219 |
| 2023-06-15 | 26.82 | $26.95 | 848210 |
| 2023-06-14 | 26.81 | $26.65 | 732700 |
| 2023-06-13 | 26.82 | $26.55 | 1.3M |
| 2023-06-12 | 26.85 | $26.34 | 651500 |
| 2023-06-09 | 26.91 | $26.46 | 766810 |
| 2023-06-08 | 26.95 | $26.47 | 545524 |
| 2023-06-07 | 27.00 | $26.16 | 888122 |
| 2023-06-06 | 27.09 | $27.02 | 518245 |
| 2023-06-05 | 27.10 | $26.92 | 637041 |
| 2023-06-02 | 27.12 | $26.99 | 970300 |
| 2023-06-01 | 27.13 | $26.50 | 1.5M |
| 2023-05-31 | 27.20 | $26.23 | 1.6M |
| 2023-05-30 | 27.30 | $26.59 | 573603 |
| 2023-05-26 | 27.37 | $26.73 | 493744 |
| 2023-05-25 | 27.44 | $26.51 | 821132 |
| 2023-05-24 | 27.54 | $26.78 | 526100 |
| 2023-05-23 | 27.62 | $27.16 | 630700 |
| 2023-05-22 | 27.67 | $27.37 | 1.4M |
| 2023-05-19 | 27.70 | $27.38 | 782403 |
| 2023-05-18 | 27.73 | $27.28 | 563700 |
| 2023-05-17 | 27.78 | $27.43 | 517335 |
| 2023-05-16 | 27.82 | $27.37 | 447846 |
| 2023-05-15 | 27.87 | $27.77 | 423733 |
| 2023-05-12 | 27.88 | $27.52 | 434600 |
| 2023-05-11 | 27.91 | $27.63 | 512200 |
| 2023-05-10 | 27.94 | $27.95 | 483901 |
| 2023-05-09 | 27.94 | $28.02 | 806000 |
| 2023-05-08 | 27.93 | $28.18 | 588130 |
| 2023-05-05 | 27.91 | $28.16 | 1.5M |
| 2023-05-04 | 27.88 | $27.59 | 1.6M |
| 2023-05-03 | 27.91 | $27.65 | 491500 |
| 2023-05-02 | 27.94 | $27.62 | 1.2M |
| 2023-05-01 | 27.97 | $28.00 | 738100 |
| 2023-04-28 | 27.97 | $28.10 | 418342 |
| 2023-04-27 | 27.96 | $28.08 | 1.3M |
| 2023-04-26 | 27.95 | $27.83 | 518836 |
| 2023-04-25 | 27.96 | $27.68 | 616000 |
| 2023-04-24 | 27.99 | $28.15 | 452121 |
| 2023-04-21 | 27.97 | $28.14 | 731023 |
| 2023-04-20 | 27.95 | $28.28 | 983001 |
| 2023-04-19 | 27.92 | $28.40 | 987600 |
| 2023-04-18 | 27.87 | $28.51 | 536238 |
| 2023-04-17 | 27.80 | $28.42 | 1.5M |
| 2023-04-14 | 27.73 | $28.38 | 667800 |
| 2023-04-13 | 27.66 | $28.52 | 468021 |
| 2023-04-12 | 27.57 | $28.21 | 776300 |
| 2023-04-11 | 27.51 | $28.07 | 686300 |
| 2023-04-10 | 27.45 | $27.76 | 915404 |
| 2023-04-06 | 27.42 | $27.68 | 741100 |
| 2023-04-05 | 27.39 | $27.56 | 671200 |
| 2023-04-04 | 27.37 | $27.64 | 605819 |
| 2023-04-03 | 27.34 | $27.72 | 1.4M |
| 2023-03-31 | 27.30 | $27.49 | 622900 |
| 2023-03-30 | 27.28 | $27.56 | 769500 |
| 2023-03-29 | 27.25 | $27.13 | 975700 |
| 2023-03-28 | 27.26 | $26.93 | 548732 |
| 2023-03-27 | 27.30 | $26.82 | 622814 |
| 2023-03-24 | 27.35 | $26.59 | 464000 |
| 2023-03-23 | 27.43 | $26.73 | 633400 |
| 2023-03-22 | 27.50 | $27.07 | 627719 |
| 2023-03-21 | 27.55 | $27.17 | 694746 |
| 2023-03-20 | 27.59 | $26.91 | 1.1M |
| 2023-03-17 | 27.66 | $26.54 | 1.2M |
| 2023-03-16 | 27.78 | $26.83 | 6.8M |
| 2023-03-15 | 27.88 | $26.72 | 1.5M |
| 2023-03-14 | 28.00 | $27.54 | 940700 |
| 2023-03-13 | 28.05 | $27.32 | 984538 |
| 2023-03-10 | 28.12 | $27.30 | 1.3M |
| 2023-03-09 | 28.21 | $27.57 | 1.1M |
| 2023-03-08 | 28.28 | $27.91 | 941400 |
| 2023-03-07 | 28.32 | $27.78 | 1.2M |
| 2023-03-06 | 28.37 | $28.35 | 598000 |
| 2023-03-03 | 28.38 | $28.48 | 722100 |
| 2023-03-02 | 28.37 | $28.23 | 806631 |
| 2023-03-01 | 28.38 | $28.20 | 734900 |
| 2023-02-28 | 28.40 | $27.89 | 821907 |
| 2023-02-27 | 28.45 | $28.10 | 978100 |
| 2023-02-24 | 28.49 | $27.86 | 801000 |
| 2023-02-23 | 28.55 | $28.16 | 745800 |
| 2023-02-22 | 28.60 | $28.11 | 985114 |
| 2023-02-21 | 28.65 | $28.39 | 746013 |
| 2023-02-17 | 28.67 | $28.57 | 3.5M |
| 2023-02-16 | 28.69 | $28.44 | 1.1M |
| 2023-02-15 | 28.71 | $28.52 | 973600 |
| 2023-02-14 | 28.73 | $28.75 | 1.1M |
| 2023-02-13 | 28.73 | $28.76 | 1.3M |
| 2023-02-10 | 28.73 | $28.54 | 948845 |
| 2023-02-09 | 28.75 | $28.61 | 1.0M |
| 2023-02-08 | 28.76 | $28.65 | 1.6M |
| 2023-02-07 | 28.77 | $28.67 | 2.0M |
| 2023-02-06 | 28.78 | $28.42 | 2.6M |
| 2023-02-03 | 28.82 | $28.71 | 1.5M |
| 2023-02-02 | 28.83 | $29.12 | 1.7M |
| 2023-02-01 | 28.80 | $29.39 | 1.4M |
| 2023-01-31 | 28.74 | $29.12 | 1.7M |
| 2023-01-30 | 28.70 | $29.02 | 1.3M |
| 2023-01-27 | 28.67 | $29.28 | 811700 |
| 2023-01-26 | 28.60 | $29.50 | 1.4M |
| 2023-01-25 | 28.51 | $29.47 | 1.4M |
| 2023-01-24 | 28.41 | $29.37 | 1.7M |
| 2023-01-23 | 28.31 | $29.37 | 1.7M |
| 2023-01-20 | 28.19 | $29.25 | 1.5M |
| 2023-01-19 | 28.08 | $28.97 | 2.2M |
| 2023-01-18 | 27.99 | $28.87 | 1.3M |
| 2023-01-17 | 27.90 | $28.97 | 3.1M |
| 2023-01-13 | 27.79 | $28.95 | 1.2M |
| 2023-01-12 | 27.66 | $28.93 | 1.0M |
| 2023-01-11 | 27.53 | $28.45 | 941446 |
| 2023-01-10 | 27.43 | $28.44 | 994500 |
| 2023-01-09 | 27.33 | $28.23 | 1.7M |
| 2023-01-06 | 27.23 | $28.24 | 1.0M |
| 2023-01-05 | 27.12 | $27.41 | 1.2M |
| 2023-01-04 | 27.09 | $27.57 | 1.6M |
| 2023-01-03 | 27.04 | $27.21 | 2.0M |
| 2022-12-30 | 27.03 | $27.16 | 1.3M |
| 2022-12-29 | 27.01 | $27.34 | 1.6M |
| 2022-12-28 | 26.98 | $27.12 | 1.2M |
| 2022-12-27 | 26.96 | $27.42 | 1.1M |
| 2022-12-23 | 26.92 | $27.31 | 1.1M |
| 2022-12-22 | 26.87 | $27.16 | 1.1M |
| 2022-12-21 | 26.84 | $27.26 | 1.5M |
| 2022-12-20 | 26.80 | $26.90 | 1.6M |
| 2022-12-19 | 26.79 | $26.65 | 1.3M |
| 2022-12-16 | 26.80 | $26.67 | 1.2M |
| 2022-12-15 | 26.82 | $26.88 | 1.1M |
| 2022-12-14 | 26.81 | $27.33 | 2.7M |
| 2022-12-13 | 26.76 | $27.46 | 1.1M |
| 2022-12-12 | 26.68 | $27.56 | 1.0M |
| 2022-12-09 | 26.59 | $27.52 | 880200 |
| 2022-12-08 | 26.49 | $27.30 | 1.7M |
| 2022-12-07 | 26.41 | $27.15 | 1.2M |
| 2022-12-06 | 26.33 | $27.20 | 1.6M |
| 2022-12-05 | 26.24 | $27.21 | 1.1M |
| 2022-12-02 | 26.14 | $27.52 | 1.3M |
| 2022-12-01 | 25.99 | $27.49 | 851900 |
| 2022-11-30 | 25.83 | $27.23 | 1.4M |
| 2022-11-29 | 25.69 | $26.69 | 744900 |
| 2022-11-28 | 25.58 | $26.35 | 811500 |
| 2022-11-25 | 25.50 | $26.83 | 268138 |
| 2022-11-23 | 25.36 | $26.65 | 1.4M |
| 2022-11-22 | 25.22 | $26.35 | 881000 |
| 2022-11-21 | 25.11 | $25.92 | 755600 |
| 2022-11-18 | 25.02 | $26.13 | 833600 |
| 2022-11-17 | 24.90 | $26.16 | 1.4M |
| 2022-11-16 | 24.77 | $26.32 | 933149 |
| 2022-11-15 | 24.61 | $26.30 | 1.7M |
| 2022-11-14 | 24.43 | $26.10 | 713900 |
| 2022-11-11 | 24.25 | $26.18 | 945223 |
| 2022-11-10 | 24.05 | $25.60 | 1.4M |
| 2022-11-09 | 23.89 | $24.50 | 956629 |
| 2022-11-08 | 23.82 | $24.76 | 1.9M |
| 2022-11-07 | 23.72 | $24.53 | 1.3M |
| 2022-11-04 | 23.64 | $24.39 | 2.1M |
| 2022-11-03 | 23.56 | $23.35 | 1.1M |
| 2022-11-02 | 23.58 | $23.55 | 1.4M |
| 2022-11-01 | 23.59 | $24.00 | 2.3M |
| 2022-10-31 | 23.54 | $23.75 | 1.5M |
| 2022-10-28 | 23.52 | $23.94 | 985400 |
| 2022-10-27 | 23.48 | $23.86 | 1.3M |
| 2022-10-26 | 23.44 | $24.00 | 1.1M |
| 2022-10-25 | 23.38 | $23.75 | 3.5M |
| 2022-10-24 | 23.34 | $23.32 | 2.6M |
| 2022-10-21 | 23.34 | $23.35 | 1.3M |
| 2022-10-20 | 23.34 | $22.94 | 1.1M |
| 2022-10-19 | 23.38 | $23.04 | 992500 |
| 2022-10-18 | 23.42 | $23.29 | 1.2M |
| 2022-10-17 | 23.43 | $23.14 | 2.0M |
| 2022-10-14 | 23.46 | $22.51 | 1.2M |
| 2022-10-13 | 23.56 | $22.82 | 1.2M |
| 2022-10-12 | 23.64 | $22.26 | 1.7M |
| 2022-10-11 | 23.79 | $22.47 | 1.0M |
| 2022-10-10 | 23.93 | $22.79 | 697200 |
| 2022-10-07 | 24.04 | $22.85 | 1.1M |
| 2022-10-06 | 24.17 | $23.14 | 1.1M |
| 2022-10-05 | 24.28 | $23.62 | 855400 |
| 2022-10-04 | 24.35 | $23.96 | 1.6M |
| 2022-10-03 | 24.39 | $23.26 | 2.8M |
| 2022-09-30 | 24.51 | $22.53 | 1.4M |
| 2022-09-29 | 24.72 | $22.62 | 1.2M |
| 2022-09-28 | 24.94 | $22.96 | 1.9M |
| 2022-09-27 | 25.15 | $22.62 | 2.3M |
| 2022-09-26 | 25.41 | $22.78 | 1.8M |
| 2022-09-23 | 25.69 | $23.90 | 1.3M |
| 2022-09-22 | 25.88 | $24.82 | 1.8M |
| 2022-09-21 | 25.99 | $24.84 | 1.2M |
| 2022-09-20 | 26.11 | $25.12 | 1.8M |
| 2022-09-19 | 26.21 | $25.67 | 1.1M |
| 2022-09-16 | 26.27 | $25.56 | 1.5M |
| 2022-09-15 | 26.34 | $25.60 | 1.3M |
| 2022-09-14 | 26.42 | $25.87 | 926500 |
| 2022-09-13 | 26.48 | $25.79 | 1.0M |
| 2022-09-12 | 26.55 | $26.61 | 1.2M |
| 2022-09-09 | 26.55 | $26.29 | 671800 |
| 2022-09-08 | 26.57 | $25.54 | 840603 |
| 2022-09-07 | 26.68 | $25.55 | 914604 |
| 2022-09-06 | 26.80 | $25.48 | 878430 |
| 2022-09-02 | 26.94 | $25.61 | 935532 |
| 2022-09-01 | 27.08 | $25.79 | 832800 |
| 2022-08-31 | 27.22 | $26.23 | 927722 |
| 2022-08-30 | 27.32 | $26.47 | 964900 |
| 2022-08-29 | 27.41 | $26.83 | 695300 |
| 2022-08-26 | 27.47 | $26.92 | 661628 |
| 2022-08-25 | 27.53 | $27.39 | 472039 |
| 2022-08-24 | 27.55 | $27.08 | 593938 |
| 2022-08-23 | 27.59 | $27.25 | 972809 |
| 2022-08-22 | 27.63 | $27.10 | 682600 |
| 2022-08-19 | 27.69 | $27.45 | 846000 |
| 2022-08-18 | 27.71 | $27.80 | 629533 |
| 2022-08-17 | 27.70 | $27.88 | 1.1M |
| 2022-08-16 | 27.68 | $28.18 | 1.1M |
| 2022-08-15 | 27.63 | $27.97 | 1.2M |
| 2022-08-12 | 27.60 | $28.47 | 1.2M |
| 2022-08-11 | 27.50 | $28.36 | 1.6M |
| 2022-08-10 | 27.41 | $28.35 | 855700 |
| 2022-08-09 | 27.31 | $27.86 | 793500 |
| 2022-08-08 | 27.26 | $27.78 | 868103 |
| 2022-08-05 | 27.20 | $27.67 | 983300 |
| 2022-08-04 | 27.15 | $27.60 | 660900 |
| 2022-08-03 | 27.11 | $27.52 | 1.1M |
| 2022-08-02 | 27.06 | $27.27 | 1.0M |
| 2022-08-01 | 27.04 | $27.57 | 754500 |
| 2022-07-29 | 26.99 | $27.67 | 794100 |
| 2022-07-28 | 26.91 | $27.33 | 904321 |
| 2022-07-27 | 26.87 | $27.24 | 717600 |
| 2022-07-26 | 26.83 | $26.78 | 719900 |
| 2022-07-25 | 26.84 | $27.04 | 1.3M |
| 2022-07-22 | 26.81 | $26.68 | 885100 |
| 2022-07-21 | 26.83 | $26.76 | 1.7M |
| 2022-07-20 | 26.84 | $26.50 | 1.1M |
| 2022-07-19 | 26.87 | $26.80 | 1.3M |
| 2022-07-18 | 26.88 | $26.18 | 1.4M |
| 2022-07-15 | 26.95 | $25.80 | 1.5M |
| 2022-07-14 | 27.07 | $25.53 | 2.2M |
| 2022-07-13 | 27.23 | $26.05 | 1.4M |
| 2022-07-12 | 27.36 | $26.07 | 1.3M |
| 2022-07-11 | 27.50 | $26.09 | 871300 |
| 2022-07-08 | 27.64 | $26.61 | 1.6M |
| 2022-07-07 | 27.75 | $26.49 | 1.0M |
| 2022-07-06 | 27.88 | $26.08 | 1.3M |
| 2022-07-05 | 28.07 | $26.26 | 2.4M |
| 2022-07-01 | 28.27 | $27.19 | 985800 |
| 2022-06-30 | 28.38 | $27.16 | 1.4M |
| 2022-06-29 | 28.51 | $27.35 | 819814 |
| 2022-06-28 | 28.63 | $27.58 | 896620 |
| 2022-06-27 | 28.74 | $27.55 | 1.1M |
| 2022-06-24 | 28.87 | $27.58 | 1.1M |
| 2022-06-23 | 29.00 | $26.84 | 1.3M |
| 2022-06-22 | 29.23 | $27.20 | 1.9M |
| 2022-06-21 | 29.44 | $27.69 | 2.8M |
| 2022-06-17 | 29.63 | $27.35 | 1.4M |
| 2022-06-16 | 29.87 | $27.85 | 1.6M |
| 2022-06-15 | 30.08 | $28.52 | 1.7M |
| 2022-06-14 | 30.24 | $27.93 | 1.9M |
| 2022-06-13 | 30.48 | $28.07 | 1.7M |
| 2022-06-10 | 30.74 | $28.95 | 1.0M |
| 2022-06-09 | 30.93 | $29.69 | 1.4M |
| 2022-06-08 | 31.06 | $31.11 | 1.9M |
| 2022-06-07 | 31.05 | $31.73 | 1.5M |
| 2022-06-06 | 30.98 | $31.53 | 767600 |
| 2022-06-03 | 30.92 | $31.45 | 803100 |
| 2022-06-02 | 30.87 | $31.75 | 843813 |
| 2022-06-01 | 30.77 | $31.26 | 1.1M |
| 2022-05-31 | 30.72 | $31.42 | 1.1M |
| 2022-05-27 | 30.65 | $31.75 | 689900 |
| 2022-05-26 | 30.53 | $31.55 | 879900 |
| 2022-05-25 | 30.43 | $31.35 | 1.3M |
| 2022-05-24 | 30.33 | $31.13 | 2.8M |
| 2022-05-23 | 30.24 | $31.08 | 981600 |
| 2022-05-20 | 30.16 | $30.42 | 1.5M |
| 2022-05-19 | 30.13 | $30.09 | 1.5M |
| 2022-05-18 | 30.13 | $29.93 | 1.3M |
| 2022-05-17 | 30.15 | $30.57 | 1.6M |
| 2022-05-16 | 30.11 | $29.87 | 1.3M |
| 2022-05-13 | 30.14 | $29.63 | 1.7M |
| 2022-05-12 | 30.19 | $28.86 | 2.3M |
| 2022-05-11 | 30.33 | $29.16 | 1.0M |
| 2022-05-10 | 30.45 | $29.20 | 1.3M |
| 2022-05-09 | 30.58 | $29.17 | 1.1M |
| 2022-05-06 | 30.73 | $29.95 | 1.1M |
| 2022-05-05 | 30.81 | $30.12 | 3.2M |
| 2022-05-04 | 30.89 | $30.98 | 1.8M |
| 2022-05-03 | 30.88 | $30.48 | 1.6M |
| 2022-05-02 | 30.92 | $30.13 | 1.7M |
| 2022-04-29 | 31.00 | $30.17 | 1.4M |
| 2022-04-28 | 31.09 | $30.43 | 900600 |
| 2022-04-27 | 31.16 | $30.09 | 1.5M |
| 2022-04-26 | 31.27 | $29.82 | 1.2M |
| 2022-04-25 | 31.43 | $30.55 | 1.0M |
| 2022-04-22 | 31.52 | $30.89 | 873700 |
| 2022-04-21 | 31.58 | $31.36 | 1.5M |
| 2022-04-20 | 31.61 | $31.84 | 923200 |
| 2022-04-19 | 31.58 | $31.67 | 920147 |
| 2022-04-18 | 31.57 | $31.54 | 858000 |
| 2022-04-14 | 31.58 | $31.54 | 495400 |
| 2022-04-13 | 31.58 | $31.63 | 569801 |
| 2022-04-12 | 31.58 | $31.24 | 746113 |
| 2022-04-11 | 31.61 | $31.38 | 557900 |
| 2022-04-08 | 31.64 | $31.57 | 740900 |
| 2022-04-07 | 31.64 | $31.44 | 693643 |
| 2022-04-06 | 31.67 | $31.48 | 1.1M |
| 2022-04-05 | 31.69 | $31.62 | 988426 |
| 2022-04-04 | 31.69 | $31.91 | 636134 |
| 2022-04-01 | 31.67 | $32.00 | 492000 |
| 2022-03-31 | 31.63 | $31.76 | 832237 |
| 2022-03-30 | 31.62 | $32.01 | 841500 |
| 2022-03-29 | 31.58 | $31.88 | 1.2M |
| 2022-03-28 | 31.55 | $31.52 | 737800 |
| 2022-03-25 | 31.55 | $31.69 | 765835 |
| 2022-03-24 | 31.54 | $31.52 | 811204 |
| 2022-03-23 | 31.54 | $31.83 | 714000 |
| 2022-03-22 | 31.51 | $32.16 | 843000 |
| 2022-03-21 | 31.44 | $31.93 | 983300 |
| 2022-03-18 | 31.39 | $31.88 | 1.1M |
| 2022-03-17 | 31.34 | $31.72 | 765300 |
| 2022-03-16 | 31.30 | $31.33 | 1.3M |
| 2022-03-15 | 31.29 | $30.68 | 2.4M |
| 2022-03-14 | 31.36 | $30.53 | 855906 |
| 2022-03-11 | 31.45 | $30.62 | 635340 |
| 2022-03-10 | 31.53 | $30.94 | 924614 |
| 2022-03-09 | 31.60 | $30.98 | 913500 |
| 2022-03-08 | 31.66 | $30.26 | 2.1M |
| 2022-03-07 | 31.81 | $29.99 | 1.8M |
| 2022-03-04 | 32.00 | $30.71 | 1.3M |
| 2022-03-03 | 32.13 | $31.30 | 755013 |
| 2022-03-02 | 32.22 | $31.67 | 1.1M |
| 2022-03-01 | 32.28 | $31.26 | 2.1M |
| 2022-02-28 | 32.39 | $31.75 | 1.3M |
| 2022-02-25 | 32.45 | $32.24 | 1.3M |
| 2022-02-24 | 32.48 | $31.33 | 2.8M |
| 2022-02-23 | 32.60 | $32.11 | 809900 |
| 2022-02-22 | 32.65 | $32.22 | 1.6M |
| 2022-02-18 | 32.69 | $32.74 | 989000 |
| 2022-02-17 | 32.69 | $32.82 | 906035 |
| 2022-02-16 | 32.68 | $33.14 | 1.5M |
| 2022-02-15 | 32.63 | $32.93 | 1.8M |
| 2022-02-14 | 32.59 | $32.82 | 1.4M |
| 2022-02-11 | 32.57 | $33.08 | 1.2M |
| 2022-02-10 | 32.52 | $33.24 | 1.5M |
| 2022-02-09 | 32.44 | $33.33 | 1.3M |
| 2022-02-08 | 32.35 | $33.02 | 2.8M |
| 2022-02-07 | 32.28 | $32.75 | 873900 |
| 2022-02-04 | 32.23 | $32.67 | 1.1M |
| 2022-02-03 | 32.18 | $32.58 | 872121 |
| 2022-02-02 | 32.14 | $32.72 | 2.0M |
| 2022-02-01 | 32.08 | $32.49 | 1.5M |
| 2022-01-31 | 32.03 | $32.10 | 784200 |
| 2022-01-28 | 32.03 | $31.98 | 903610 |
| 2022-01-27 | 32.03 | $31.99 | 956100 |
| 2022-01-26 | 32.04 | $31.95 | 1.2M |
| 2022-01-25 | 32.04 | $32.14 | 1.2M |
| 2022-01-24 | 32.03 | $32.07 | 1.6M |
| 2022-01-21 | 32.03 | $32.26 | 1.4M |
| 2022-01-20 | 32.01 | $32.56 | 1.2M |
| 2022-01-19 | 31.95 | $32.84 | 865246 |
| 2022-01-18 | 31.85 | $32.84 | 1.2M |
| 2022-01-14 | 31.75 | $32.96 | 915200 |
| 2022-01-13 | 31.62 | $32.86 | 1.0M |
| 2022-01-12 | 31.49 | $32.76 | 761600 |
| 2022-01-11 | 31.36 | $32.48 | 1.0M |
| 2022-01-10 | 31.24 | $32.04 | 1.4M |
| 2022-01-07 | 31.16 | $31.92 | 714922 |
| 2022-01-06 | 31.08 | $31.50 | 862319 |
| 2022-01-05 | 31.03 | $31.49 | 923305 |
| 2022-01-04 | 30.99 | $31.65 | 808500 |
| 2022-01-03 | 30.92 | $31.41 | 841326 |
| 2021-12-31 | 30.86 | $31.18 | 1.1M |
| 2021-12-30 | 30.83 | $31.18 | 442400 |
| 2021-12-29 | 30.79 | $31.27 | 671400 |
| 2021-12-28 | 30.74 | $31.29 | 604127 |
| 2021-12-27 | 30.69 | $31.21 | 579000 |
| 2021-12-23 | 30.63 | $31.02 | 608100 |
| 2021-12-22 | 30.59 | $30.88 | 998744 |
| 2021-12-21 | 30.56 | $30.67 | 1.9M |
| 2021-12-20 | 30.55 | $30.32 | 927900 |
| 2021-12-17 | 30.57 | $30.44 | 1.4M |
| 2021-12-16 | 30.59 | $30.67 | 1.1M |
| 2021-12-15 | 30.58 | $30.53 | 846232 |
| 2021-12-14 | 30.58 | $30.30 | 595207 |
| 2021-12-13 | 30.61 | $30.27 | 686400 |
| 2021-12-10 | 30.65 | $30.86 | 1.0M |
| 2021-12-09 | 30.63 | $30.69 | 827504 |
| 2021-12-08 | 30.62 | $30.88 | 528200 |
| 2021-12-07 | 30.59 | $30.82 | 596600 |
| 2021-12-06 | 30.57 | $30.52 | 662118 |
| 2021-12-03 | 30.57 | $30.14 | 1.0M |
| 2021-12-02 | 30.62 | $30.17 | 1.0M |
| 2021-12-01 | 30.67 | $29.77 | 843200 |
| 2021-11-30 | 30.76 | $29.85 | 2.3M |
| 2021-11-29 | 30.86 | $30.21 | 785800 |
| 2021-11-26 | 30.92 | $29.97 | 751700 |
| 2021-11-24 | 31.03 | $30.87 | 449200 |
| 2021-11-23 | 31.04 | $30.91 | 770400 |
| 2021-11-22 | 31.06 | $30.61 | 586507 |
| 2021-11-19 | 31.10 | $30.49 | 621800 |
| 2021-11-18 | 31.17 | $30.80 | 385329 |
| 2021-11-17 | 31.21 | $30.91 | 718335 |
| 2021-11-16 | 31.24 | $30.98 | 769300 |
| 2021-11-15 | 31.26 | $31.12 | 397901 |
| 2021-11-12 | 31.28 | $31.18 | 396300 |
| 2021-11-11 | 31.29 | $31.15 | 496013 |
| 2021-11-10 | 31.30 | $31.05 | 669100 |
| 2021-11-09 | 31.33 | $31.26 | 787201 |
| 2021-11-08 | 31.34 | $31.29 | 425300 |
| 2021-11-05 | 31.34 | $31.27 | 465544 |
| 2021-11-04 | 31.35 | $31.14 | 423416 |
| 2021-11-03 | 31.37 | $31.33 | 574200 |
| 2021-11-02 | 31.38 | $31.29 | 631600 |
| 2021-11-01 | 31.38 | $31.52 | 486600 |
| 2021-10-29 | 31.37 | $31.23 | 517812 |
| 2021-10-28 | 31.39 | $31.57 | 369100 |
| 2021-10-27 | 31.37 | $31.50 | 436000 |
| 2021-10-26 | 31.35 | $31.62 | 368210 |
| 2021-10-25 | 31.32 | $31.65 | 266700 |
| 2021-10-22 | 31.29 | $31.65 | 366327 |
| 2021-10-21 | 31.25 | $31.52 | 368400 |
| 2021-10-20 | 31.22 | $31.71 | 367237 |
| 2021-10-19 | 31.17 | $31.56 | 372043 |
| 2021-10-18 | 31.13 | $31.38 | 517100 |
| 2021-10-15 | 31.10 | $31.45 | 499000 |
| 2021-10-14 | 31.07 | $31.31 | 615200 |
| 2021-10-13 | 31.04 | $31.08 | 476602 |
| 2021-10-12 | 31.04 | $30.90 | 599600 |
| 2021-10-11 | 31.05 | $30.80 | 445300 |
| 2021-10-08 | 31.08 | $30.87 | 480217 |
| 2021-10-07 | 31.10 | $30.76 | 1.1M |
| 2021-10-06 | 31.14 | $30.66 | 622700 |
| 2021-10-05 | 31.19 | $30.70 | 371736 |
| 2021-10-04 | 31.24 | $30.65 | 453100 |
| 2021-10-01 | 31.30 | $30.57 | 706708 |
| 2021-09-30 | 31.38 | $30.42 | 769500 |
| 2021-09-29 | 31.48 | $30.47 | 799500 |
| 2021-09-28 | 31.59 | $30.51 | 804100 |
| 2021-09-27 | 31.70 | $30.92 | 611115 |
| 2021-09-24 | 31.78 | $30.60 | 494500 |
| 2021-09-23 | 31.91 | $31.61 | 332224 |
| 2021-09-22 | 31.94 | $31.26 | 503500 |
| 2021-09-21 | 32.01 | $30.99 | 440148 |
| 2021-09-20 | 32.12 | $30.82 | 996800 |
| 2021-09-17 | 32.25 | $31.50 | 503725 |
| 2021-09-16 | 32.33 | $32.10 | 543800 |
| 2021-09-15 | 32.36 | $32.35 | 545000 |
| 2021-09-14 | 32.36 | $32.20 | 529300 |
| 2021-09-13 | 32.38 | $32.36 | 485146 |
| 2021-09-10 | 32.38 | $32.01 | 473400 |
| 2021-09-09 | 32.42 | $32.12 | 463800 |
| 2021-09-08 | 32.45 | $32.31 | 307506 |
| 2021-09-07 | 32.46 | $32.39 | 356543 |
| 2021-09-03 | 32.47 | $32.70 | 213000 |
| 2021-09-02 | 32.45 | $32.67 | 315624 |
| 2021-09-01 | 32.42 | $32.57 | 510600 |
| 2021-08-31 | 32.41 | $32.40 | 326100 |
| 2021-08-30 | 32.41 | $32.40 | 500222 |
| 2021-08-27 | 32.41 | $32.45 | 262044 |
| 2021-08-26 | 32.40 | $32.14 | 392421 |
| 2021-08-25 | 32.43 | $32.47 | 394131 |
| 2021-08-24 | 32.43 | $32.41 | 608700 |
| 2021-08-23 | 32.43 | $32.25 | 424500 |
| 2021-08-20 | 32.45 | $32.07 | 329900 |
| 2021-08-19 | 32.49 | $31.98 | 439942 |
| 2021-08-18 | 32.54 | $32.38 | 365013 |
| 2021-08-17 | 32.56 | $32.46 | 554100 |
| 2021-08-16 | 32.57 | $32.86 | 315300 |
| 2021-08-13 | 32.54 | $32.96 | 376414 |
| 2021-08-12 | 32.49 | $32.77 | 684600 |
| 2021-08-11 | 32.46 | $32.84 | 287244 |
| 2021-08-10 | 32.42 | $32.59 | 296108 |
| 2021-08-09 | 32.40 | $32.53 | 253027 |
| 2021-08-06 | 32.39 | $32.44 | 317600 |
| 2021-08-05 | 32.38 | $32.54 | 280900 |
| 2021-08-04 | 32.37 | $32.54 | 361800 |
| 2021-08-03 | 32.35 | $32.62 | 367600 |
| 2021-08-02 | 32.32 | $32.36 | 301336 |
| 2021-07-30 | 32.32 | $32.32 | 397800 |
| 2021-07-29 | 32.32 | $32.70 | 388014 |
| 2021-07-28 | 32.28 | $32.40 | 693000 |
| 2021-07-27 | 32.26 | $32.31 | 707003 |
| 2021-07-26 | 32.26 | $32.41 | 495900 |
| 2021-07-23 | 32.24 | $32.14 | 296000 |
| 2021-07-22 | 32.25 | $31.96 | 562405 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
42.18
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.93
Average
31.05
Maximum
44.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.18 | $43.01 | 511251 |
| 2026-07-16 | 42.08 | $42.77 | 798200 |
| 2026-07-15 | 42.00 | $42.84 | 797100 |
| 2026-07-14 | 41.92 | $42.54 | 681217 |
| 2026-07-13 | 41.88 | $42.16 | 732880 |
| 2026-07-10 | 41.89 | $42.08 | 605614 |
| 2026-07-09 | 41.91 | $41.92 | 725404 |
| 2026-07-08 | 41.95 | $41.99 | 999300 |
| 2026-07-07 | 42.00 | $42.01 | 785137 |
| 2026-07-06 | 42.05 | $42.11 | 1.2M |
| 2026-07-02 | 42.10 | $41.81 | 1.6M |
| 2026-07-01 | 42.19 | $41.14 | 1.0M |
| 2026-06-30 | 42.36 | $41.43 | 715127 |
| 2026-06-29 | 42.51 | $41.52 | 896250 |
| 2026-06-26 | 42.68 | $41.37 | 1.3M |
| 2026-06-25 | 42.87 | $41.60 | 619146 |
| 2026-06-24 | 43.05 | $41.37 | 1.1M |
| 2026-06-23 | 43.28 | $41.74 | 846296 |
| 2026-06-22 | 43.49 | $42.25 | 800000 |
| 2026-06-18 | 43.66 | $42.14 | 2.4M |
| 2026-06-17 | 43.85 | $42.58 | 1.5M |
| 2026-06-16 | 44.02 | $43.21 | 1.1M |
| 2026-06-15 | 44.13 | $43.20 | 889116 |
| 2026-06-12 | 44.25 | $44.60 | 874100 |
| 2026-06-11 | 44.24 | $44.46 | 1.1M |
| 2026-06-10 | 44.24 | $43.50 | 680116 |
| 2026-06-09 | 44.35 | $43.63 | 948000 |
| 2026-06-08 | 44.44 | $43.52 | 1.3M |
| 2026-06-05 | 44.55 | $43.42 | 1.1M |
| 2026-06-04 | 44.68 | $44.14 | 1.1M |
| 2026-06-03 | 44.74 | $44.10 | 991443 |
| 2026-06-02 | 44.80 | $44.59 | 913200 |
| 2026-06-01 | 44.81 | $44.58 | 1.6M |
| 2026-05-29 | 44.82 | $44.58 | 649322 |
| 2026-05-28 | 44.83 | $44.61 | 534600 |
| 2026-05-27 | 44.84 | $44.74 | 704148 |
| 2026-05-26 | 44.83 | $45.20 | 804701 |
| 2026-05-22 | 44.76 | $44.95 | 696500 |
| 2026-05-21 | 44.71 | $45.37 | 2.1M |
| 2026-05-20 | 44.62 | $45.01 | 776112 |
| 2026-05-19 | 44.55 | $44.72 | 892700 |
| 2026-05-18 | 44.51 | $45.07 | 956300 |
| 2026-05-15 | 44.43 | $44.41 | 757100 |
| 2026-05-14 | 44.41 | $45.04 | 492216 |
| 2026-05-13 | 44.33 | $44.92 | 1.4M |
| 2026-05-12 | 44.25 | $44.82 | 552100 |
| 2026-05-11 | 44.18 | $44.96 | 643166 |
| 2026-05-08 | 44.10 | $44.57 | 629900 |
| 2026-05-07 | 44.04 | $44.02 | 1.1M |
| 2026-05-06 | 44.04 | $44.78 | 672001 |
| 2026-05-05 | 43.96 | $44.32 | 1.2M |
| 2026-05-04 | 43.93 | $43.71 | 1.3M |
| 2026-05-01 | 43.94 | $44.40 | 947140 |
| 2026-04-30 | 43.88 | $44.39 | 731054 |
| 2026-04-29 | 43.82 | $43.52 | 488600 |
| 2026-04-28 | 43.83 | $43.86 | 565700 |
| 2026-04-27 | 43.80 | $43.67 | 802021 |
| 2026-04-24 | 43.77 | $43.78 | 881600 |
| 2026-04-23 | 43.72 | $43.61 | 1.3M |
| 2026-04-22 | 43.68 | $43.78 | 921800 |
| 2026-04-21 | 43.61 | $43.66 | 875224 |
| 2026-04-20 | 43.55 | $44.24 | 621656 |
| 2026-04-17 | 43.41 | $44.11 | 1.1M |
| 2026-04-16 | 43.27 | $44.10 | 1.9M |
| 2026-04-15 | 43.12 | $44.03 | 1.2M |
| 2026-04-14 | 42.97 | $44.30 | 1.2M |
| 2026-04-13 | 42.79 | $44.23 | 1.5M |
| 2026-04-10 | 42.60 | $43.96 | 714896 |
| 2026-04-09 | 42.42 | $43.81 | 1.4M |
| 2026-04-08 | 42.26 | $43.79 | 1.7M |
| 2026-04-07 | 42.08 | $43.10 | 995200 |
| 2026-04-06 | 41.97 | $43.07 | 1.6M |
| 2026-04-02 | 41.85 | $42.77 | 1.4M |
| 2026-04-01 | 41.76 | $42.64 | 1.7M |
| 2026-03-31 | 41.68 | $42.56 | 1.3M |
| 2026-03-30 | 41.61 | $41.43 | 1.5M |
| 2026-03-27 | 41.66 | $41.15 | 1.3M |
| 2026-03-26 | 41.75 | $41.15 | 968496 |
| 2026-03-25 | 41.86 | $41.74 | 1.0M |
| 2026-03-24 | 41.93 | $41.28 | 1.2M |
| 2026-03-23 | 42.05 | $41.40 | 1.7M |
| 2026-03-20 | 42.18 | $40.79 | 2.2M |
| 2026-03-19 | 42.38 | $42.01 | 1.0M |
| 2026-03-18 | 42.48 | $41.84 | 1.2M |
| 2026-03-17 | 42.60 | $42.48 | 1.2M |
| 2026-03-16 | 42.66 | $42.21 | 1.0M |
| 2026-03-13 | 42.75 | $41.49 | 861134 |
| 2026-03-12 | 42.93 | $41.65 | 1.1M |
| 2026-03-11 | 43.09 | $42.22 | 1.2M |
| 2026-03-10 | 43.21 | $42.03 | 2.3M |
| 2026-03-09 | 43.35 | $42.04 | 2.7M |
| 2026-03-06 | 43.50 | $41.93 | 4.1M |
| 2026-03-05 | 43.66 | $41.99 | 2.8M |
| 2026-03-04 | 43.81 | $42.75 | 2.4M |
| 2026-03-03 | 43.90 | $42.65 | 2.3M |
| 2026-03-02 | 43.99 | $44.16 | 1.6M |
| 2026-02-27 | 43.92 | $44.68 | 1.7M |
| 2026-02-26 | 43.79 | $44.75 | 1.1M |
| 2026-02-25 | 43.65 | $44.80 | 1.6M |
| 2026-02-24 | 43.49 | $44.23 | 2.0M |
| 2026-02-23 | 43.37 | $44.19 | 1.6M |
| 2026-02-20 | 43.24 | $44.23 | 1.4M |
| 2026-02-19 | 43.09 | $43.66 | 1.1M |
| 2026-02-18 | 42.97 | $43.60 | 2.0M |
| 2026-02-17 | 42.85 | $43.53 | 1.7M |
| 2026-02-13 | 42.72 | $43.42 | 1.6M |
| 2026-02-12 | 42.59 | $43.49 | 2.6M |
| 2026-02-11 | 42.44 | $43.83 | 1.8M |
| 2026-02-10 | 42.23 | $43.24 | 1.4M |
| 2026-02-09 | 42.06 | $43.28 | 1.5M |
| 2026-02-06 | 41.88 | $42.93 | 1.6M |
| 2026-02-05 | 41.71 | $42.30 | 1.6M |
| 2026-02-04 | 41.59 | $42.89 | 2.1M |
| 2026-02-03 | 41.40 | $42.58 | 2.7M |
| 2026-02-02 | 41.22 | $42.10 | 1.3M |
| 2026-01-30 | 41.08 | $41.73 | 1.6M |
| 2026-01-29 | 40.97 | $42.41 | 1.4M |
| 2026-01-28 | 40.78 | $42.10 | 1.0M |
| 2026-01-27 | 40.60 | $42.30 | 1.2M |
| 2026-01-26 | 40.39 | $41.47 | 937800 |
| 2026-01-23 | 40.26 | $41.20 | 872800 |
| 2026-01-22 | 40.14 | $40.84 | 1.2M |
| 2026-01-21 | 40.04 | $40.78 | 2.0M |
| 2026-01-20 | 39.95 | $40.12 | 1.3M |
| 2026-01-16 | 39.91 | $40.41 | 1.0M |
| 2026-01-15 | 39.83 | $40.35 | 921702 |
| 2026-01-14 | 39.76 | $40.39 | 1.5M |
| 2026-01-13 | 39.67 | $39.83 | 1.2M |
| 2026-01-12 | 39.63 | $39.94 | 904500 |
| 2026-01-09 | 39.58 | $39.73 | 864300 |
| 2026-01-08 | 39.55 | $39.75 | 1.4M |
| 2026-01-07 | 39.51 | $39.65 | 940418 |
| 2026-01-06 | 39.48 | $39.89 | 1.9M |
| 2026-01-05 | 39.42 | $40.00 | 1.5M |
| 2026-01-02 | 39.35 | $39.99 | 1.0M |
| 2025-12-31 | 39.27 | $39.45 | 685428 |
| 2025-12-30 | 39.25 | $39.64 | 680644 |
| 2025-12-29 | 39.20 | $39.53 | 726151 |
| 2025-12-26 | 39.15 | $39.61 | 586944 |
| 2025-12-24 | 39.09 | $39.58 | 403513 |
| 2025-12-23 | 39.03 | $39.41 | 586810 |
| 2025-12-22 | 38.97 | $39.24 | 701500 |
| 2025-12-19 | 38.92 | $38.94 | 585900 |
| 2025-12-18 | 38.89 | $38.82 | 1.2M |
| 2025-12-17 | 38.87 | $38.73 | 807300 |
| 2025-12-16 | 38.85 | $38.71 | 1.2M |
| 2025-12-15 | 38.82 | $38.89 | 908364 |
| 2025-12-12 | 38.78 | $39.28 | 816814 |
| 2025-12-11 | 38.69 | $39.50 | 963029 |
| 2025-12-10 | 38.58 | $39.32 | 959400 |
| 2025-12-09 | 38.48 | $38.96 | 895803 |
| 2025-12-08 | 38.41 | $38.94 | 552222 |
| 2025-12-05 | 38.34 | $39.01 | 893131 |
| 2025-12-04 | 38.25 | $39.09 | 932500 |
| 2025-12-03 | 38.15 | $39.05 | 914500 |
| 2025-12-02 | 38.04 | $38.96 | 939400 |
| 2025-12-01 | 37.93 | $38.59 | 957100 |
| 2025-11-28 | 37.85 | $38.58 | 390600 |
| 2025-11-26 | 37.77 | $38.36 | 515206 |
| 2025-11-25 | 37.70 | $37.93 | 735400 |
| 2025-11-24 | 37.68 | $37.43 | 474039 |
| 2025-11-21 | 37.70 | $37.41 | 929100 |
| 2025-11-20 | 37.72 | $36.95 | 1.1M |
| 2025-11-19 | 37.79 | $37.34 | 923414 |
| 2025-11-18 | 37.82 | $37.62 | 829164 |
| 2025-11-17 | 37.81 | $37.93 | 751243 |
| 2025-11-14 | 37.78 | $38.22 | 955831 |
| 2025-11-13 | 37.71 | $38.41 | 960842 |
| 2025-11-12 | 37.61 | $38.56 | 513900 |
| 2025-11-11 | 37.49 | $38.35 | 652035 |
| 2025-11-10 | 37.38 | $38.03 | 617004 |
| 2025-11-07 | 37.29 | $37.66 | 986033 |
| 2025-11-06 | 37.23 | $37.44 | 837831 |
| 2025-11-05 | 37.18 | $37.26 | 627500 |
| 2025-11-04 | 37.15 | $36.96 | 813042 |
| 2025-11-03 | 37.14 | $37.42 | 936700 |
| 2025-10-31 | 37.08 | $37.40 | 551726 |
| 2025-10-30 | 37.02 | $37.43 | 606699 |
| 2025-10-29 | 36.96 | $37.59 | 578500 |
| 2025-10-28 | 36.88 | $37.59 | 474500 |
| 2025-10-27 | 36.79 | $37.48 | 502460 |
| 2025-10-24 | 36.70 | $37.24 | 730500 |
| 2025-10-23 | 36.64 | $37.16 | 578200 |
| 2025-10-22 | 36.58 | $36.93 | 806100 |
| 2025-10-21 | 36.53 | $36.76 | 376007 |
| 2025-10-20 | 36.50 | $36.97 | 347100 |
| 2025-10-17 | 36.45 | $36.82 | 390700 |
| 2025-10-16 | 36.41 | $36.71 | 705300 |
| 2025-10-15 | 36.37 | $36.56 | 441217 |
| 2025-10-14 | 36.35 | $36.43 | 551300 |
| 2025-10-13 | 36.35 | $36.17 | 360121 |
| 2025-10-10 | 36.37 | $35.91 | 643500 |
| 2025-10-09 | 36.43 | $36.22 | 534400 |
| 2025-10-08 | 36.46 | $36.41 | 695100 |
| 2025-10-07 | 36.47 | $36.32 | 784500 |
| 2025-10-06 | 36.49 | $36.57 | 632800 |
| 2025-10-03 | 36.49 | $36.67 | 599941 |
| 2025-10-02 | 36.47 | $36.50 | 594248 |
| 2025-10-01 | 36.48 | $36.62 | 984446 |
| 2025-09-30 | 36.46 | $36.55 | 554200 |
| 2025-09-29 | 36.46 | $36.49 | 633700 |
| 2025-09-26 | 36.46 | $36.46 | 482926 |
| 2025-09-25 | 36.46 | $36.09 | 714517 |
| 2025-09-24 | 36.50 | $36.20 | 595321 |
| 2025-09-23 | 36.53 | $36.27 | 614000 |
| 2025-09-22 | 36.56 | $36.29 | 451220 |
| 2025-09-19 | 36.59 | $36.14 | 736000 |
| 2025-09-18 | 36.64 | $36.35 | 863718 |
| 2025-09-17 | 36.67 | $36.55 | 780945 |
| 2025-09-16 | 36.68 | $36.71 | 877043 |
| 2025-09-15 | 36.67 | $37.21 | 1.1M |
| 2025-09-12 | 36.62 | $36.98 | 572910 |
| 2025-09-11 | 36.58 | $37.03 | 931608 |
| 2025-09-10 | 36.54 | $36.67 | 1.2M |
| 2025-09-09 | 36.54 | $36.57 | 1.0M |
| 2025-09-08 | 36.54 | $36.55 | 583900 |
| 2025-09-05 | 36.54 | $36.37 | 570200 |
| 2025-09-04 | 36.56 | $36.28 | 695500 |
| 2025-09-03 | 36.58 | $36.10 | 593297 |
| 2025-09-02 | 36.62 | $36.18 | 720794 |
| 2025-08-29 | 36.65 | $36.56 | 562900 |
| 2025-08-28 | 36.63 | $36.64 | 491657 |
| 2025-08-27 | 36.59 | $36.56 | 649230 |
| 2025-08-26 | 36.56 | $36.68 | 520400 |
| 2025-08-25 | 36.51 | $36.78 | 590600 |
| 2025-08-22 | 36.44 | $37.28 | 621900 |
| 2025-08-21 | 36.32 | $36.82 | 590300 |
| 2025-08-20 | 36.24 | $36.83 | 650542 |
| 2025-08-19 | 36.15 | $36.53 | 721800 |
| 2025-08-18 | 36.09 | $36.57 | 565118 |
| 2025-08-15 | 36.02 | $36.79 | 847547 |
| 2025-08-14 | 35.91 | $36.74 | 439700 |
| 2025-08-13 | 35.81 | $36.80 | 526223 |
| 2025-08-12 | 35.69 | $36.57 | 966638 |
| 2025-08-11 | 35.58 | $36.22 | 606400 |
| 2025-08-08 | 35.50 | $36.19 | 562600 |
| 2025-08-07 | 35.42 | $35.89 | 613200 |
| 2025-08-06 | 35.36 | $35.78 | 603081 |
| 2025-08-05 | 35.31 | $35.41 | 831100 |
| 2025-08-04 | 35.29 | $35.30 | 593300 |
| 2025-08-01 | 35.28 | $34.86 | 931800 |
| 2025-07-31 | 35.32 | $34.85 | 1.2M |
| 2025-07-30 | 35.35 | $35.08 | 867306 |
| 2025-07-29 | 35.36 | $35.54 | 874102 |
| 2025-07-28 | 35.32 | $35.37 | 680324 |
| 2025-07-25 | 35.29 | $36.02 | 601000 |
| 2025-07-24 | 35.19 | $35.94 | 832042 |
| 2025-07-23 | 35.09 | $36.05 | 1.3M |
| 2025-07-22 | 34.97 | $35.57 | 976202 |
| 2025-07-21 | 34.89 | $35.19 | 821215 |
| 2025-07-18 | 34.83 | $34.86 | 627532 |
| 2025-07-17 | 34.80 | $34.85 | 1.2M |
| 2025-07-16 | 34.77 | $34.99 | 1.1M |
| 2025-07-15 | 34.72 | $34.81 | 579000 |
| 2025-07-14 | 34.68 | $35.22 | 643107 |
| 2025-07-11 | 34.60 | $35.05 | 560100 |
| 2025-07-10 | 34.54 | $35.15 | 915455 |
| 2025-07-09 | 34.46 | $35.15 | 560400 |
| 2025-07-08 | 34.38 | $34.81 | 1.2M |
| 2025-07-07 | 34.33 | $34.54 | 746100 |
| 2025-07-03 | 34.30 | $34.88 | 431204 |
| 2025-07-02 | 34.24 | $34.76 | 891446 |
| 2025-07-01 | 34.19 | $34.64 | 1.0M |
| 2025-06-30 | 34.14 | $34.51 | 590316 |
| 2025-06-27 | 34.10 | $34.38 | 514637 |
| 2025-06-26 | 34.08 | $34.26 | 563500 |
| 2025-06-25 | 34.06 | $34.03 | 775700 |
| 2025-06-24 | 34.06 | $34.09 | 670200 |
| 2025-06-23 | 34.06 | $33.82 | 553556 |
| 2025-06-20 | 34.08 | $33.55 | 1.0M |
| 2025-06-18 | 34.12 | $33.65 | 1.0M |
| 2025-06-17 | 34.16 | $33.60 | 895331 |
| 2025-06-16 | 34.20 | $33.98 | 750522 |
| 2025-06-13 | 34.20 | $34.49 | 1.2M |
| 2025-06-12 | 34.15 | $34.84 | 906663 |
| 2025-06-11 | 34.05 | $34.50 | 997361 |
| 2025-06-10 | 33.98 | $34.34 | 731200 |
| 2025-06-09 | 33.91 | $34.39 | 945311 |
| 2025-06-06 | 33.83 | $34.30 | 686700 |
| 2025-06-05 | 33.75 | $34.28 | 985811 |
| 2025-06-04 | 33.67 | $34.06 | 771400 |
| 2025-06-03 | 33.60 | $33.96 | 741800 |
| 2025-06-02 | 33.53 | $34.22 | 1.1M |
| 2025-05-30 | 33.43 | $33.84 | 550400 |
| 2025-05-29 | 33.36 | $33.79 | 718700 |
| 2025-05-28 | 33.29 | $33.59 | 408100 |
| 2025-05-27 | 33.23 | $33.74 | 480300 |
| 2025-05-23 | 33.15 | $33.74 | 522000 |
| 2025-05-22 | 33.06 | $33.64 | 675035 |
| 2025-05-21 | 32.97 | $33.72 | 1.0M |
| 2025-05-20 | 32.87 | $33.76 | 828900 |
| 2025-05-19 | 32.75 | $33.50 | 666300 |
| 2025-05-16 | 32.65 | $33.16 | 835200 |
| 2025-05-15 | 32.57 | $33.06 | 614224 |
| 2025-05-14 | 32.48 | $32.69 | 1.2M |
| 2025-05-13 | 32.42 | $32.80 | 592127 |
| 2025-05-12 | 32.35 | $32.61 | 771500 |
| 2025-05-09 | 32.27 | $32.74 | 800500 |
| 2025-05-08 | 32.17 | $32.48 | 1.1M |
| 2025-05-07 | 32.08 | $32.73 | 819755 |
| 2025-05-06 | 31.94 | $32.84 | 818739 |
| 2025-05-05 | 31.76 | $32.59 | 614523 |
| 2025-05-02 | 31.60 | $32.56 | 709900 |
| 2025-05-01 | 31.42 | $32.26 | 808261 |
| 2025-04-30 | 31.28 | $32.28 | 686400 |
| 2025-04-29 | 31.12 | $32.44 | 554220 |
| 2025-04-28 | 30.94 | $32.30 | 1.1M |
| 2025-04-25 | 30.77 | $32.06 | 484700 |
| 2025-04-24 | 30.62 | $32.04 | 802200 |
| 2025-04-23 | 30.47 | $31.63 | 809379 |
| 2025-04-22 | 30.36 | $31.69 | 733566 |
| 2025-04-21 | 30.23 | $31.10 | 1.2M |
| 2025-04-17 | 30.17 | $31.11 | 1.0M |
| 2025-04-16 | 30.10 | $30.80 | 1.8M |
| 2025-04-15 | 30.07 | $30.66 | 1.2M |
| 2025-04-14 | 30.05 | $30.40 | 1.1M |
| 2025-04-11 | 30.06 | $30.04 | 1.1M |
| 2025-04-10 | 30.12 | $29.18 | 829700 |
| 2025-04-09 | 30.26 | $29.37 | 1.3M |
| 2025-04-08 | 30.39 | $27.79 | 1.4M |
| 2025-04-07 | 30.69 | $28.12 | 1.9M |
| 2025-04-04 | 30.97 | $28.97 | 2.2M |
| 2025-04-03 | 31.18 | $30.96 | 850218 |
| 2025-04-02 | 31.20 | $31.14 | 584122 |
| 2025-04-01 | 31.20 | $31.14 | 1.1M |
| 2025-03-31 | 31.19 | $31.02 | 1.3M |
| 2025-03-28 | 31.18 | $31.20 | 458939 |
| 2025-03-27 | 31.16 | $31.33 | 492563 |
| 2025-03-26 | 31.11 | $31.22 | 583816 |
| 2025-03-25 | 31.06 | $31.38 | 610722 |
| 2025-03-24 | 31.00 | $31.08 | 501021 |
| 2025-03-21 | 30.95 | $31.03 | 966711 |
| 2025-03-20 | 30.90 | $31.22 | 672000 |
| 2025-03-19 | 30.82 | $31.52 | 1.1M |
| 2025-03-18 | 30.71 | $31.53 | 1.0M |
| 2025-03-17 | 30.58 | $31.70 | 1.2M |
| 2025-03-14 | 30.42 | $31.27 | 516900 |
| 2025-03-13 | 30.30 | $30.86 | 583403 |
| 2025-03-12 | 30.20 | $30.86 | 727900 |
| 2025-03-11 | 30.10 | $30.93 | 746200 |
| 2025-03-10 | 29.98 | $30.80 | 1.1M |
| 2025-03-07 | 29.86 | $31.08 | 1.1M |
| 2025-03-06 | 29.71 | $30.57 | 825791 |
| 2025-03-05 | 29.59 | $30.48 | 1.2M |
| 2025-03-04 | 29.48 | $29.95 | 727300 |
| 2025-03-03 | 29.40 | $29.79 | 495100 |
| 2025-02-28 | 29.34 | $29.56 | 408941 |
| 2025-02-27 | 29.29 | $29.57 | 415700 |
| 2025-02-26 | 29.23 | $29.79 | 603100 |
| 2025-02-25 | 29.15 | $29.84 | 439086 |
| 2025-02-24 | 29.06 | $29.45 | 450136 |
| 2025-02-21 | 28.99 | $29.26 | 462157 |
| 2025-02-20 | 28.94 | $29.43 | 389700 |
| 2025-02-19 | 28.87 | $29.18 | 449600 |
| 2025-02-18 | 28.81 | $29.33 | 495900 |
| 2025-02-14 | 28.74 | $29.19 | 350832 |
| 2025-02-13 | 28.67 | $29.19 | 642700 |
| 2025-02-12 | 28.59 | $29.12 | 593620 |
| 2025-02-11 | 28.51 | $29.01 | 356301 |
| 2025-02-10 | 28.43 | $28.91 | 526400 |
| 2025-02-07 | 28.35 | $28.77 | 576200 |
| 2025-02-06 | 28.28 | $28.87 | 428200 |
| 2025-02-05 | 28.19 | $28.69 | 359721 |
| 2025-02-04 | 28.12 | $28.40 | 469200 |
| 2025-02-03 | 28.06 | $28.07 | 706632 |
| 2025-01-31 | 28.04 | $28.37 | 784122 |
| 2025-01-30 | 27.98 | $28.57 | 499200 |
| 2025-01-29 | 27.90 | $28.37 | 400500 |
| 2025-01-28 | 27.83 | $28.31 | 434700 |
| 2025-01-27 | 27.76 | $28.45 | 605400 |
| 2025-01-24 | 27.68 | $28.21 | 307831 |
| 2025-01-23 | 27.61 | $28.13 | 540400 |
| 2025-01-22 | 27.55 | $27.92 | 561200 |
| 2025-01-21 | 27.50 | $28.17 | 640200 |
| 2025-01-17 | 27.42 | $27.81 | 399000 |
| 2025-01-16 | 27.38 | $27.67 | 800200 |
| 2025-01-15 | 27.35 | $27.67 | 517000 |
| 2025-01-14 | 27.33 | $27.28 | 432700 |
| 2025-01-13 | 27.35 | $27.10 | 1.9M |
| 2025-01-10 | 27.39 | $27.00 | 593100 |
| 2025-01-08 | 27.45 | $27.33 | 578000 |
| 2025-01-07 | 27.49 | $27.44 | 530033 |
| 2025-01-06 | 27.53 | $27.63 | 647750 |
| 2025-01-03 | 27.55 | $27.45 | 491601 |
| 2025-01-02 | 27.59 | $27.35 | 473800 |
| 2024-12-31 | 27.65 | $27.38 | 863938 |
| 2024-12-30 | 27.71 | $27.32 | 1.2M |
| 2024-12-27 | 27.79 | $27.39 | 811245 |
| 2024-12-26 | 27.86 | $27.48 | 458026 |
| 2024-12-24 | 27.93 | $27.41 | 357611 |
| 2024-12-23 | 28.01 | $27.28 | 662800 |
| 2024-12-20 | 28.11 | $27.16 | 897932 |
| 2024-12-19 | 28.22 | $27.06 | 3.0M |
| 2024-12-18 | 28.35 | $27.03 | 962000 |
| 2024-12-17 | 28.49 | $27.63 | 505635 |
| 2024-12-16 | 28.57 | $28.23 | 931735 |
| 2024-12-13 | 28.60 | $28.50 | 407223 |
| 2024-12-12 | 28.60 | $28.44 | 542200 |
| 2024-12-11 | 28.60 | $28.67 | 610600 |
| 2024-12-10 | 28.58 | $28.77 | 413000 |
| 2024-12-09 | 28.54 | $28.87 | 527902 |
| 2024-12-06 | 28.50 | $28.81 | 339800 |
| 2024-12-05 | 28.46 | $28.94 | 400354 |
| 2024-12-04 | 28.40 | $28.58 | 583300 |
| 2024-12-03 | 28.39 | $28.56 | 554137 |
| 2024-12-02 | 28.37 | $28.54 | 472581 |
| 2024-11-29 | 28.36 | $28.72 | 157100 |
| 2024-11-27 | 28.34 | $28.51 | 253327 |
| 2024-11-26 | 28.33 | $28.21 | 387048 |
| 2024-11-25 | 28.36 | $28.37 | 524247 |
| 2024-11-22 | 28.37 | $28.27 | 465658 |
| 2024-11-21 | 28.40 | $28.35 | 400725 |
| 2024-11-20 | 28.43 | $28.40 | 354841 |
| 2024-11-19 | 28.45 | $28.37 | 627536 |
| 2024-11-18 | 28.48 | $28.44 | 409700 |
| 2024-11-15 | 28.51 | $28.17 | 475636 |
| 2024-11-14 | 28.57 | $27.94 | 342300 |
| 2024-11-13 | 28.66 | $27.78 | 465413 |
| 2024-11-12 | 28.78 | $27.83 | 446717 |
| 2024-11-11 | 28.90 | $28.42 | 409800 |
| 2024-11-08 | 28.97 | $28.48 | 549700 |
| 2024-11-07 | 29.03 | $28.95 | 385504 |
| 2024-11-06 | 29.06 | $28.52 | 574400 |
| 2024-11-05 | 29.13 | $29.22 | 329500 |
| 2024-11-04 | 29.14 | $28.97 | 432016 |
| 2024-11-01 | 29.17 | $28.85 | 392238 |
| 2024-10-31 | 29.22 | $28.66 | 311147 |
| 2024-10-30 | 29.29 | $28.88 | 284000 |
| 2024-10-29 | 29.34 | $28.97 | 375147 |
| 2024-10-28 | 29.39 | $29.22 | 242417 |
| 2024-10-25 | 29.42 | $29.07 | 353100 |
| 2024-10-24 | 29.47 | $29.12 | 313455 |
| 2024-10-23 | 29.52 | $29.12 | 328905 |
| 2024-10-22 | 29.58 | $29.25 | 794307 |
| 2024-10-21 | 29.63 | $29.39 | 342523 |
| 2024-10-18 | 29.67 | $29.67 | 237806 |
| 2024-10-17 | 29.69 | $29.57 | 339019 |
| 2024-10-16 | 29.72 | $29.68 | 364300 |
| 2024-10-15 | 29.74 | $29.48 | 274531 |
| 2024-10-14 | 29.78 | $29.75 | 336304 |
| 2024-10-11 | 29.80 | $29.57 | 247800 |
| 2024-10-10 | 29.83 | $29.50 | 386202 |
| 2024-10-09 | 29.88 | $29.39 | 281221 |
| 2024-10-08 | 29.93 | $29.40 | 273200 |
| 2024-10-07 | 29.99 | $29.61 | 410800 |
| 2024-10-04 | 30.02 | $29.63 | 237707 |
| 2024-10-03 | 30.05 | $29.53 | 210803 |
| 2024-10-02 | 30.09 | $29.89 | 306300 |
| 2024-10-01 | 30.09 | $29.92 | 902517 |
| 2024-09-30 | 30.09 | $30.23 | 510646 |
| 2024-09-27 | 30.06 | $30.46 | 396400 |
| 2024-09-26 | 30.01 | $30.38 | 348700 |
| 2024-09-25 | 29.96 | $29.92 | 310000 |
| 2024-09-24 | 29.95 | $30.64 | 328800 |
| 2024-09-23 | 29.87 | $30.20 | 234506 |
| 2024-09-20 | 29.83 | $30.07 | 218800 |
| 2024-09-19 | 29.80 | $30.24 | 288527 |
| 2024-09-18 | 29.75 | $30.00 | 291000 |
| 2024-09-17 | 29.72 | $30.03 | 357600 |
| 2024-09-16 | 29.68 | $30.20 | 711900 |
| 2024-09-13 | 29.62 | $29.89 | 233000 |
| 2024-09-12 | 29.58 | $29.67 | 286800 |
| 2024-09-11 | 29.57 | $29.47 | 401000 |
| 2024-09-10 | 29.56 | $29.28 | 341100 |
| 2024-09-09 | 29.57 | $29.57 | 280415 |
| 2024-09-06 | 29.55 | $29.32 | 437429 |
| 2024-09-05 | 29.54 | $29.78 | 453149 |
| 2024-09-04 | 29.48 | $29.56 | 304012 |
| 2024-09-03 | 29.43 | $29.47 | 582327 |
| 2024-08-30 | 29.39 | $29.86 | 265600 |
| 2024-08-29 | 29.29 | $29.82 | 265601 |
| 2024-08-28 | 29.20 | $29.77 | 279300 |
| 2024-08-27 | 29.11 | $30.00 | 275900 |
| 2024-08-26 | 28.99 | $29.85 | 216607 |
| 2024-08-23 | 28.87 | $29.86 | 376900 |
| 2024-08-22 | 28.76 | $29.30 | 297908 |
| 2024-08-21 | 28.69 | $29.49 | 284011 |
| 2024-08-20 | 28.60 | $29.21 | 304900 |
| 2024-08-19 | 28.54 | $29.37 | 1.5M |
| 2024-08-16 | 28.46 | $29.02 | 338200 |
| 2024-08-15 | 28.41 | $28.80 | 340900 |
| 2024-08-14 | 28.38 | $28.67 | 358913 |
| 2024-08-13 | 28.36 | $28.63 | 245200 |
| 2024-08-12 | 28.35 | $28.29 | 449700 |
| 2024-08-09 | 28.38 | $28.26 | 247300 |
| 2024-08-08 | 28.40 | $28.11 | 330100 |
| 2024-08-07 | 28.45 | $27.77 | 272300 |
| 2024-08-06 | 28.53 | $27.64 | 534802 |
| 2024-08-05 | 28.63 | $27.62 | 608630 |
| 2024-08-02 | 28.73 | $28.38 | 451326 |
| 2024-08-01 | 28.76 | $28.47 | 431700 |
| 2024-07-31 | 28.78 | $28.98 | 339934 |
| 2024-07-30 | 28.75 | $28.92 | 319400 |
| 2024-07-29 | 28.71 | $28.89 | 255700 |
| 2024-07-26 | 28.68 | $29.03 | 395800 |
| 2024-07-25 | 28.62 | $28.71 | 486045 |
| 2024-07-24 | 28.59 | $28.54 | 378100 |
| 2024-07-23 | 28.58 | $28.67 | 492400 |
| 2024-07-22 | 28.55 | $28.91 | 362516 |
| 2024-07-19 | 28.49 | $28.66 | 702309 |
| 2024-07-18 | 28.44 | $28.75 | 543900 |
| 2024-07-17 | 28.39 | $28.85 | 456100 |
| 2024-07-16 | 28.32 | $28.68 | 381205 |
| 2024-07-15 | 28.26 | $28.66 | 326634 |
| 2024-07-12 | 28.20 | $28.92 | 261700 |
| 2024-07-11 | 28.10 | $28.72 | 396620 |
| 2024-07-10 | 28.03 | $28.49 | 459200 |
| 2024-07-09 | 27.97 | $28.19 | 531200 |
| 2024-07-08 | 27.95 | $28.34 | 202514 |
| 2024-07-05 | 27.93 | $28.48 | 287900 |
| 2024-07-03 | 27.89 | $28.34 | 252300 |
| 2024-07-02 | 27.87 | $27.93 | 484422 |
| 2024-07-01 | 27.90 | $27.91 | 543100 |
| 2024-06-28 | 27.94 | $27.67 | 475000 |
| 2024-06-27 | 28.01 | $27.64 | 429235 |
| 2024-06-26 | 28.09 | $27.65 | 355341 |
| 2024-06-25 | 28.18 | $27.85 | 487400 |
| 2024-06-24 | 28.25 | $28.03 | 614300 |
| 2024-06-21 | 28.32 | $27.61 | 274100 |
| 2024-06-20 | 28.43 | $27.87 | 482239 |
| 2024-06-18 | 28.53 | $27.71 | 1.0M |
| 2024-06-17 | 28.65 | $27.55 | 1.0M |
| 2024-06-14 | 28.81 | $27.32 | 828527 |
| 2024-06-13 | 28.99 | $27.67 | 539401 |
| 2024-06-12 | 29.16 | $28.03 | 412821 |
| 2024-06-11 | 29.29 | $27.87 | 602500 |
| 2024-06-10 | 29.45 | $29.13 | 291100 |
| 2024-06-07 | 29.48 | $29.15 | 545838 |
| 2024-06-06 | 29.52 | $29.60 | 340611 |
| 2024-06-05 | 29.50 | $29.49 | 566800 |
| 2024-06-04 | 29.50 | $29.43 | 322900 |
| 2024-06-03 | 29.49 | $29.70 | 742700 |
| 2024-05-31 | 29.45 | $29.52 | 980800 |
| 2024-05-30 | 29.43 | $29.25 | 348200 |
| 2024-05-29 | 29.42 | $29.03 | 346200 |
| 2024-05-28 | 29.42 | $29.46 | 396600 |
| 2024-05-24 | 29.38 | $29.46 | 270416 |
| 2024-05-23 | 29.34 | $29.19 | 514500 |
| 2024-05-22 | 29.31 | $29.62 | 512300 |
| 2024-05-21 | 29.24 | $29.94 | 363200 |
| 2024-05-20 | 29.12 | $29.94 | 409800 |
| 2024-05-17 | 28.99 | $30.10 | 504500 |
| 2024-05-16 | 28.84 | $29.92 | 863105 |
| 2024-05-15 | 28.69 | $29.73 | 599000 |
| 2024-05-14 | 28.55 | $29.46 | 456100 |
| 2024-05-13 | 28.42 | $29.19 | 479848 |
| 2024-05-10 | 28.30 | $29.06 | 292512 |
| 2024-05-09 | 28.20 | $28.90 | 505901 |
| 2024-05-08 | 28.10 | $28.67 | 338336 |
| 2024-05-07 | 28.01 | $28.72 | 466400 |
| 2024-05-06 | 27.93 | $28.62 | 439400 |
| 2024-05-03 | 27.84 | $28.36 | 385923 |
| 2024-05-02 | 27.79 | $28.14 | 346700 |
| 2024-05-01 | 27.75 | $27.77 | 483800 |
| 2024-04-30 | 27.75 | $27.78 | 431807 |
| 2024-04-29 | 27.75 | $28.28 | 952800 |
| 2024-04-26 | 27.70 | $28.06 | 410700 |
| 2024-04-25 | 27.67 | $27.88 | 564400 |
| 2024-04-24 | 27.66 | $27.92 | 347901 |
| 2024-04-23 | 27.64 | $28.05 | 347334 |
| 2024-04-22 | 27.61 | $27.78 | 438000 |
| 2024-04-19 | 27.61 | $27.40 | 883400 |
| 2024-04-18 | 27.64 | $27.23 | 876900 |
| 2024-04-17 | 27.70 | $27.19 | 1.2M |
| 2024-04-16 | 27.76 | $26.94 | 633225 |
| 2024-04-15 | 27.85 | $27.27 | 1.1M |
| 2024-04-12 | 27.91 | $27.36 | 492100 |
| 2024-04-11 | 27.96 | $27.72 | 590334 |
| 2024-04-10 | 27.98 | $27.78 | 651834 |
| 2024-04-09 | 27.99 | $28.22 | 711800 |
| 2024-04-08 | 27.97 | $28.24 | 402001 |
| 2024-04-05 | 27.93 | $27.99 | 526000 |
| 2024-04-04 | 27.92 | $28.03 | 771805 |
| 2024-04-03 | 27.91 | $28.14 | 706107 |
| 2024-04-02 | 27.88 | $27.96 | 651609 |
| 2024-04-01 | 27.87 | $27.95 | 764800 |
| 2024-03-28 | 27.86 | $28.04 | 485800 |
| 2024-03-27 | 27.83 | $28.02 | 508000 |
| 2024-03-26 | 27.81 | $27.80 | 385000 |
| 2024-03-25 | 27.80 | $27.80 | 514931 |
| 2024-03-22 | 27.79 | $27.68 | 772707 |
| 2024-03-21 | 27.79 | $27.77 | 682800 |
| 2024-03-20 | 27.79 | $28.13 | 401000 |
| 2024-03-19 | 27.75 | $27.81 | 536000 |
| 2024-03-18 | 27.73 | $27.71 | 610400 |
| 2024-03-15 | 27.73 | $27.81 | 1.8M |
| 2024-03-14 | 27.71 | $27.84 | 989100 |
| 2024-03-13 | 27.69 | $27.96 | 493600 |
| 2024-03-12 | 27.66 | $27.83 | 513528 |
| 2024-03-11 | 27.63 | $27.78 | 632700 |
| 2024-03-08 | 27.60 | $27.93 | 437906 |
| 2024-03-07 | 27.56 | $28.05 | 439235 |
| 2024-03-06 | 27.50 | $27.73 | 581300 |
| 2024-03-05 | 27.48 | $27.50 | 524326 |
| 2024-03-04 | 27.47 | $27.51 | 808546 |
| 2024-03-01 | 27.46 | $27.51 | 729200 |
| 2024-02-29 | 27.46 | $27.44 | 802100 |
| 2024-02-28 | 27.46 | $27.28 | 516100 |
| 2024-02-27 | 27.48 | $27.43 | 551000 |
| 2024-02-26 | 27.49 | $27.36 | 572444 |
| 2024-02-23 | 27.50 | $27.79 | 345200 |
| 2024-02-22 | 27.47 | $27.73 | 575900 |
| 2024-02-21 | 27.45 | $27.64 | 1.0M |
| 2024-02-20 | 27.43 | $27.61 | 869500 |
| 2024-02-16 | 27.42 | $27.63 | 693000 |
| 2024-02-15 | 27.40 | $27.52 | 741619 |
| 2024-02-14 | 27.39 | $27.19 | 853900 |
| 2024-02-13 | 27.41 | $26.95 | 886800 |
| 2024-02-12 | 27.46 | $27.39 | 621931 |
| 2024-02-09 | 27.46 | $27.16 | 608829 |
| 2024-02-08 | 27.49 | $27.16 | 1.3M |
| 2024-02-07 | 27.53 | $27.48 | 821900 |
| 2024-02-06 | 27.53 | $27.52 | 810000 |
| 2024-02-05 | 27.54 | $27.33 | 1.0M |
| 2024-02-02 | 27.56 | $27.70 | 983900 |
| 2024-02-01 | 27.55 | $27.83 | 2.5M |
| 2024-01-31 | 27.52 | $27.55 | 800849 |
| 2024-01-30 | 27.53 | $27.68 | 531600 |
| 2024-01-29 | 27.52 | $27.69 | 655002 |
| 2024-01-26 | 27.52 | $27.65 | 615432 |
| 2024-01-25 | 27.52 | $27.59 | 1.1M |
| 2024-01-24 | 27.53 | $27.49 | 879500 |
| 2024-01-23 | 27.55 | $27.31 | 671622 |
| 2024-01-22 | 27.59 | $27.24 | 923227 |
| 2024-01-19 | 27.64 | $27.24 | 886400 |
| 2024-01-18 | 27.69 | $27.21 | 969400 |
| 2024-01-17 | 27.74 | $27.11 | 698700 |
| 2024-01-16 | 27.81 | $27.45 | 926000 |
| 2024-01-12 | 27.84 | $27.76 | 471800 |
| 2024-01-11 | 27.85 | $27.69 | 1.4M |
| 2024-01-10 | 27.85 | $27.73 | 511502 |
| 2024-01-09 | 27.85 | $27.73 | 962200 |
| 2024-01-08 | 27.85 | $27.98 | 1.5M |
| 2024-01-05 | 27.81 | $27.89 | 2.8M |
| 2024-01-04 | 27.78 | $27.97 | 1.1M |
| 2024-01-03 | 27.74 | $27.78 | 2.9M |
| 2024-01-02 | 27.70 | $27.90 | 2.0M |
| 2023-12-29 | 27.66 | $27.99 | 668539 |
| 2023-12-28 | 27.59 | $28.02 | 760800 |
| 2023-12-27 | 27.52 | $28.13 | 729000 |
| 2023-12-26 | 27.43 | $27.98 | 893800 |
| 2023-12-22 | 27.35 | $27.92 | 768046 |
| 2023-12-21 | 27.27 | $27.81 | 972318 |
| 2023-12-20 | 27.20 | $27.28 | 989708 |
| 2023-12-19 | 27.17 | $27.94 | 1.1M |
| 2023-12-18 | 27.07 | $27.69 | 932600 |
| 2023-12-15 | 26.99 | $27.61 | 2.2M |
| 2023-12-14 | 26.91 | $27.73 | 1.3M |
| 2023-12-13 | 26.81 | $27.34 | 1.4M |
| 2023-12-12 | 26.74 | $26.83 | 1.2M |
| 2023-12-11 | 26.71 | $26.83 | 865000 |
| 2023-12-08 | 26.68 | $26.88 | 535132 |
| 2023-12-07 | 26.63 | $26.85 | 588300 |
| 2023-12-06 | 26.58 | $26.63 | 694100 |
| 2023-12-05 | 26.55 | $26.67 | 886912 |
| 2023-12-04 | 26.50 | $26.77 | 1.1M |
| 2023-12-01 | 26.44 | $27.01 | 960500 |
| 2023-11-30 | 26.35 | $26.72 | 626341 |
| 2023-11-29 | 26.28 | $26.71 | 735400 |
| 2023-11-28 | 26.20 | $26.77 | 531719 |
| 2023-11-27 | 26.10 | $26.73 | 661800 |
| 2023-11-24 | 26.00 | $26.75 | 383100 |
| 2023-11-22 | 25.88 | $26.50 | 551940 |
| 2023-11-21 | 25.78 | $26.49 | 713900 |
| 2023-11-20 | 25.68 | $26.58 | 598513 |
| 2023-11-17 | 25.55 | $26.40 | 787007 |
| 2023-11-16 | 25.43 | $26.09 | 708800 |
| 2023-11-15 | 25.34 | $26.19 | 863836 |
| 2023-11-14 | 25.23 | $26.19 | 1.4M |
| 2023-11-13 | 25.12 | $25.40 | 554344 |
| 2023-11-10 | 25.08 | $25.30 | 766600 |
| 2023-11-09 | 25.06 | $25.16 | 902900 |
| 2023-11-08 | 25.04 | $25.12 | 959100 |
| 2023-11-07 | 25.03 | $25.25 | 798400 |
| 2023-11-06 | 25.02 | $25.56 | 928500 |
| 2023-11-03 | 24.97 | $25.71 | 743133 |
| 2023-11-02 | 24.90 | $25.51 | 792100 |
| 2023-11-01 | 24.85 | $24.96 | 724600 |
| 2023-10-31 | 24.85 | $24.76 | 734025 |
| 2023-10-30 | 24.87 | $24.81 | 703139 |
| 2023-10-27 | 24.89 | $24.46 | 826447 |
| 2023-10-26 | 24.94 | $24.51 | 995100 |
| 2023-10-25 | 24.99 | $24.56 | 525448 |
| 2023-10-24 | 25.04 | $24.66 | 570500 |
| 2023-10-23 | 25.09 | $24.54 | 512720 |
| 2023-10-20 | 25.16 | $24.61 | 510301 |
| 2023-10-19 | 25.22 | $24.91 | 588424 |
| 2023-10-18 | 25.27 | $25.03 | 1.0M |
| 2023-10-17 | 25.32 | $25.45 | 536700 |
| 2023-10-16 | 25.33 | $25.49 | 813000 |
| 2023-10-13 | 25.35 | $25.21 | 625100 |
| 2023-10-12 | 25.40 | $25.27 | 427700 |
| 2023-10-11 | 25.45 | $25.61 | 648300 |
| 2023-10-10 | 25.48 | $25.62 | 611703 |
| 2023-10-09 | 25.51 | $25.20 | 571800 |
| 2023-10-06 | 25.58 | $25.21 | 701916 |
| 2023-10-05 | 25.66 | $24.83 | 1.3M |
| 2023-10-04 | 25.78 | $24.60 | 941300 |
| 2023-10-03 | 25.92 | $24.62 | 950119 |
| 2023-10-02 | 26.08 | $24.94 | 1.5M |
| 2023-09-29 | 26.21 | $25.40 | 991323 |
| 2023-09-28 | 26.30 | $25.52 | 861722 |
| 2023-09-27 | 26.39 | $25.30 | 720000 |
| 2023-09-26 | 26.50 | $25.50 | 543127 |
| 2023-09-25 | 26.59 | $26.37 | 4.0M |
| 2023-09-22 | 26.60 | $26.56 | 936200 |
| 2023-09-21 | 26.59 | $26.58 | 656124 |
| 2023-09-20 | 26.57 | $27.01 | 651542 |
| 2023-09-19 | 26.50 | $26.99 | 1.7M |
| 2023-09-18 | 26.43 | $26.86 | 371400 |
| 2023-09-15 | 26.37 | $26.91 | 1.1M |
| 2023-09-14 | 26.30 | $26.90 | 573334 |
| 2023-09-13 | 26.22 | $26.48 | 526609 |
| 2023-09-12 | 26.18 | $26.47 | 457125 |
| 2023-09-11 | 26.14 | $26.49 | 776200 |
| 2023-09-08 | 26.10 | $26.08 | 421600 |
| 2023-09-07 | 26.10 | $26.04 | 605000 |
| 2023-09-06 | 26.11 | $26.18 | 1.0M |
| 2023-09-05 | 26.10 | $26.22 | 2.0M |
| 2023-09-01 | 26.10 | $26.44 | 342423 |
| 2023-08-31 | 26.07 | $26.33 | 798100 |
| 2023-08-30 | 26.06 | $26.42 | 587749 |
| 2023-08-29 | 26.04 | $26.45 | 606800 |
| 2023-08-28 | 26.02 | $25.97 | 1.0M |
| 2023-08-25 | 26.05 | $25.82 | 405100 |
| 2023-08-24 | 26.10 | $25.70 | 656100 |
| 2023-08-23 | 26.17 | $25.98 | 624546 |
| 2023-08-22 | 26.23 | $25.69 | 784647 |
| 2023-08-21 | 26.32 | $25.76 | 592048 |
| 2023-08-18 | 26.41 | $25.78 | 851828 |
| 2023-08-17 | 26.50 | $25.74 | 557800 |
| 2023-08-16 | 26.61 | $25.78 | 1.6M |
| 2023-08-15 | 26.72 | $25.96 | 854400 |
| 2023-08-14 | 26.82 | $26.30 | 1.1M |
| 2023-08-11 | 26.89 | $26.50 | 422122 |
| 2023-08-10 | 26.95 | $26.65 | 638000 |
| 2023-08-09 | 26.99 | $26.68 | 719409 |
| 2023-08-08 | 27.03 | $26.61 | 921100 |
| 2023-08-07 | 27.08 | $26.75 | 686300 |
| 2023-08-04 | 27.11 | $26.66 | 611400 |
| 2023-08-03 | 27.15 | $26.52 | 755100 |
| 2023-08-02 | 27.19 | $26.57 | 774724 |
| 2023-08-01 | 27.23 | $27.06 | 579200 |
| 2023-07-31 | 27.23 | $27.41 | 780400 |
| 2023-07-28 | 27.18 | $27.42 | 553348 |
| 2023-07-27 | 27.12 | $27.38 | 813300 |
| 2023-07-26 | 27.07 | $27.59 | 589936 |
| 2023-07-25 | 26.98 | $27.48 | 773204 |
| 2023-07-24 | 26.90 | $27.32 | 491300 |
| 2023-07-21 | 26.83 | $27.29 | 606021 |
| 2023-07-20 | 26.76 | $27.39 | 1.2M |
| 2023-07-19 | 26.67 | $27.33 | 724900 |
| 2023-07-18 | 26.59 | $27.23 | 908713 |
| 2023-07-17 | 26.51 | $27.08 | 1.2M |
| 2023-07-14 | 26.44 | $27.14 | 716248 |
| 2023-07-13 | 26.37 | $27.27 | 910734 |
| 2023-07-12 | 26.28 | $26.89 | 1.5M |
| 2023-07-11 | 26.23 | $26.42 | 557900 |
| 2023-07-10 | 26.22 | $26.08 | 484940 |
| 2023-07-07 | 26.24 | $26.08 | 520549 |
| 2023-07-06 | 26.26 | $25.81 | 960400 |
| 2023-07-05 | 26.32 | $26.25 | 877117 |
| 2023-07-03 | 26.34 | $26.53 | 384828 |
| 2023-06-30 | 26.33 | $26.33 | 553723 |
| 2023-06-29 | 26.34 | $26.04 | 411900 |
| 2023-06-28 | 26.38 | $26.13 | 482900 |
| 2023-06-27 | 26.42 | $26.32 | 413507 |
| 2023-06-26 | 26.44 | $26.03 | 607419 |
| 2023-06-23 | 26.48 | $25.86 | 556223 |
| 2023-06-22 | 26.55 | $26.21 | 818138 |
| 2023-06-21 | 26.59 | $26.40 | 451200 |
| 2023-06-20 | 26.62 | $26.40 | 716200 |
| 2023-06-16 | 26.65 | $26.81 | 590219 |
| 2023-06-15 | 26.65 | $26.95 | 848210 |
| 2023-06-14 | 26.63 | $26.65 | 732700 |
| 2023-06-13 | 26.64 | $26.55 | 1.3M |
| 2023-06-12 | 26.68 | $26.34 | 651500 |
| 2023-06-09 | 26.73 | $26.46 | 766810 |
| 2023-06-08 | 26.78 | $26.47 | 545524 |
| 2023-06-07 | 26.84 | $26.16 | 888122 |
| 2023-06-06 | 26.93 | $27.02 | 518245 |
| 2023-06-05 | 26.95 | $26.92 | 637041 |
| 2023-06-02 | 26.99 | $26.99 | 970300 |
| 2023-06-01 | 27.02 | $26.50 | 1.5M |
| 2023-05-31 | 27.10 | $26.23 | 1.6M |
| 2023-05-30 | 27.21 | $26.59 | 573603 |
| 2023-05-26 | 27.30 | $26.73 | 493744 |
| 2023-05-25 | 27.38 | $26.51 | 821132 |
| 2023-05-24 | 27.49 | $26.78 | 526100 |
| 2023-05-23 | 27.58 | $27.16 | 630700 |
| 2023-05-22 | 27.63 | $27.37 | 1.4M |
| 2023-05-19 | 27.67 | $27.38 | 782403 |
| 2023-05-18 | 27.71 | $27.28 | 563700 |
| 2023-05-17 | 27.77 | $27.43 | 517335 |
| 2023-05-16 | 27.81 | $27.37 | 447846 |
| 2023-05-15 | 27.87 | $27.77 | 423733 |
| 2023-05-12 | 27.89 | $27.52 | 434600 |
| 2023-05-11 | 27.94 | $27.63 | 512200 |
| 2023-05-10 | 27.98 | $27.95 | 483901 |
| 2023-05-09 | 28.00 | $28.02 | 806000 |
| 2023-05-08 | 28.00 | $28.18 | 588130 |
| 2023-05-05 | 27.99 | $28.16 | 1.5M |
| 2023-05-04 | 27.98 | $27.59 | 1.6M |
| 2023-05-03 | 28.03 | $27.65 | 491500 |
| 2023-05-02 | 28.07 | $27.62 | 1.2M |
| 2023-05-01 | 28.11 | $28.00 | 738100 |
| 2023-04-28 | 28.11 | $28.10 | 418342 |
| 2023-04-27 | 28.10 | $28.08 | 1.3M |
| 2023-04-26 | 28.09 | $27.83 | 518836 |
| 2023-04-25 | 28.10 | $27.68 | 616000 |
| 2023-04-24 | 28.11 | $28.15 | 452121 |
| 2023-04-21 | 28.08 | $28.14 | 731023 |
| 2023-04-20 | 28.04 | $28.28 | 983001 |
| 2023-04-19 | 27.98 | $28.40 | 987600 |
| 2023-04-18 | 27.91 | $28.51 | 536238 |
| 2023-04-17 | 27.81 | $28.42 | 1.5M |
| 2023-04-14 | 27.72 | $28.38 | 667800 |
| 2023-04-13 | 27.62 | $28.52 | 468021 |
| 2023-04-12 | 27.50 | $28.21 | 776300 |
| 2023-04-11 | 27.40 | $28.07 | 686300 |
| 2023-04-10 | 27.32 | $27.76 | 915404 |
| 2023-04-06 | 27.26 | $27.68 | 741100 |
| 2023-04-05 | 27.21 | $27.56 | 671200 |
| 2023-04-04 | 27.18 | $27.64 | 605819 |
| 2023-04-03 | 27.13 | $27.72 | 1.4M |
| 2023-03-31 | 27.08 | $27.49 | 622900 |
| 2023-03-30 | 27.06 | $27.56 | 769500 |
| 2023-03-29 | 27.04 | $27.13 | 975700 |
| 2023-03-28 | 27.06 | $26.93 | 548732 |
| 2023-03-27 | 27.10 | $26.82 | 622814 |
| 2023-03-24 | 27.16 | $26.59 | 464000 |
| 2023-03-23 | 27.25 | $26.73 | 633400 |
| 2023-03-22 | 27.33 | $27.07 | 627719 |
| 2023-03-21 | 27.39 | $27.17 | 694746 |
| 2023-03-20 | 27.44 | $26.91 | 1.1M |
| 2023-03-17 | 27.53 | $26.54 | 1.2M |
| 2023-03-16 | 27.65 | $26.83 | 6.8M |
| 2023-03-15 | 27.76 | $26.72 | 1.5M |
| 2023-03-14 | 27.89 | $27.54 | 940700 |
| 2023-03-13 | 27.95 | $27.32 | 984538 |
| 2023-03-10 | 28.03 | $27.30 | 1.3M |
| 2023-03-09 | 28.12 | $27.57 | 1.1M |
| 2023-03-08 | 28.19 | $27.91 | 941400 |
| 2023-03-07 | 28.24 | $27.78 | 1.2M |
| 2023-03-06 | 28.29 | $28.35 | 598000 |
| 2023-03-03 | 28.30 | $28.48 | 722100 |
| 2023-03-02 | 28.29 | $28.23 | 806631 |
| 2023-03-01 | 28.32 | $28.20 | 734900 |
| 2023-02-28 | 28.35 | $27.89 | 821907 |
| 2023-02-27 | 28.42 | $28.10 | 978100 |
| 2023-02-24 | 28.47 | $27.86 | 801000 |
| 2023-02-23 | 28.56 | $28.16 | 745800 |
| 2023-02-22 | 28.62 | $28.11 | 985114 |
| 2023-02-21 | 28.69 | $28.39 | 746013 |
| 2023-02-17 | 28.74 | $28.57 | 3.5M |
| 2023-02-16 | 28.77 | $28.44 | 1.1M |
| 2023-02-15 | 28.82 | $28.52 | 973600 |
| 2023-02-14 | 28.87 | $28.75 | 1.1M |
| 2023-02-13 | 28.89 | $28.76 | 1.3M |
| 2023-02-10 | 28.92 | $28.54 | 948845 |
| 2023-02-09 | 28.96 | $28.61 | 1.0M |
| 2023-02-08 | 29.00 | $28.65 | 1.6M |
| 2023-02-07 | 29.04 | $28.67 | 2.0M |
| 2023-02-06 | 29.07 | $28.42 | 2.6M |
| 2023-02-03 | 29.12 | $28.71 | 1.5M |
| 2023-02-02 | 29.14 | $29.12 | 1.7M |
| 2023-02-01 | 29.12 | $29.39 | 1.4M |
| 2023-01-31 | 29.05 | $29.12 | 1.7M |
| 2023-01-30 | 29.01 | $29.02 | 1.3M |
| 2023-01-27 | 28.96 | $29.28 | 811700 |
| 2023-01-26 | 28.88 | $29.50 | 1.4M |
| 2023-01-25 | 28.77 | $29.47 | 1.4M |
| 2023-01-24 | 28.65 | $29.37 | 1.7M |
| 2023-01-23 | 28.53 | $29.37 | 1.7M |
| 2023-01-20 | 28.40 | $29.25 | 1.5M |
| 2023-01-19 | 28.28 | $28.97 | 2.2M |
| 2023-01-18 | 28.16 | $28.87 | 1.3M |
| 2023-01-17 | 28.05 | $28.97 | 3.1M |
| 2023-01-13 | 27.91 | $28.95 | 1.2M |
| 2023-01-12 | 27.77 | $28.93 | 1.0M |
| 2023-01-11 | 27.63 | $28.45 | 941446 |
| 2023-01-10 | 27.53 | $28.44 | 994500 |
| 2023-01-09 | 27.42 | $28.23 | 1.7M |
| 2023-01-06 | 27.33 | $28.24 | 1.0M |
| 2023-01-05 | 27.23 | $27.41 | 1.2M |
| 2023-01-04 | 27.21 | $27.57 | 1.6M |
| 2023-01-03 | 27.18 | $27.21 | 2.0M |
| 2022-12-30 | 27.18 | $27.16 | 1.3M |
| 2022-12-29 | 27.18 | $27.34 | 1.6M |
| 2022-12-28 | 27.17 | $27.12 | 1.2M |
| 2022-12-27 | 27.18 | $27.42 | 1.1M |
| 2022-12-23 | 27.15 | $27.31 | 1.1M |
| 2022-12-22 | 27.13 | $27.16 | 1.1M |
| 2022-12-21 | 27.13 | $27.26 | 1.5M |
| 2022-12-20 | 27.11 | $26.90 | 1.6M |
| 2022-12-19 | 27.12 | $26.65 | 1.3M |
| 2022-12-16 | 27.15 | $26.67 | 1.2M |
| 2022-12-15 | 27.17 | $26.88 | 1.1M |
| 2022-12-14 | 27.18 | $27.33 | 2.7M |
| 2022-12-13 | 27.13 | $27.46 | 1.1M |
| 2022-12-12 | 27.07 | $27.56 | 1.0M |
| 2022-12-09 | 26.99 | $27.52 | 880200 |
| 2022-12-08 | 26.91 | $27.30 | 1.7M |
| 2022-12-07 | 26.83 | $27.15 | 1.2M |
| 2022-12-06 | 26.75 | $27.20 | 1.6M |
| 2022-12-05 | 26.66 | $27.21 | 1.1M |
| 2022-12-02 | 26.56 | $27.52 | 1.3M |
| 2022-12-01 | 26.40 | $27.49 | 851900 |
| 2022-11-30 | 26.23 | $27.23 | 1.4M |
| 2022-11-29 | 26.07 | $26.69 | 744900 |
| 2022-11-28 | 25.95 | $26.35 | 811500 |
| 2022-11-25 | 25.84 | $26.83 | 268138 |
| 2022-11-23 | 25.68 | $26.65 | 1.4M |
| 2022-11-22 | 25.52 | $26.35 | 881000 |
| 2022-11-21 | 25.38 | $25.92 | 755600 |
| 2022-11-18 | 25.26 | $26.13 | 833600 |
| 2022-11-17 | 25.12 | $26.16 | 1.4M |
| 2022-11-16 | 24.95 | $26.32 | 933149 |
| 2022-11-15 | 24.76 | $26.30 | 1.7M |
| 2022-11-14 | 24.55 | $26.10 | 713900 |
| 2022-11-11 | 24.34 | $26.18 | 945223 |
| 2022-11-10 | 24.12 | $25.60 | 1.4M |
| 2022-11-09 | 23.93 | $24.50 | 956629 |
| 2022-11-08 | 23.84 | $24.76 | 1.9M |
| 2022-11-07 | 23.71 | $24.53 | 1.3M |
| 2022-11-04 | 23.59 | $24.39 | 2.1M |
| 2022-11-03 | 23.48 | $23.35 | 1.1M |
| 2022-11-02 | 23.47 | $23.55 | 1.4M |
| 2022-11-01 | 23.44 | $24.00 | 2.3M |
| 2022-10-31 | 23.37 | $23.75 | 1.5M |
| 2022-10-28 | 23.32 | $23.94 | 985400 |
| 2022-10-27 | 23.25 | $23.86 | 1.3M |
| 2022-10-26 | 23.17 | $24.00 | 1.1M |
| 2022-10-25 | 23.08 | $23.75 | 3.5M |
| 2022-10-24 | 23.01 | $23.32 | 2.6M |
| 2022-10-21 | 22.97 | $23.35 | 1.3M |
| 2022-10-20 | 22.93 | $22.94 | 1.1M |
| 2022-10-19 | 22.95 | $23.04 | 992500 |
| 2022-10-18 | 22.96 | $23.29 | 1.2M |
| 2022-10-17 | 22.95 | $23.14 | 2.0M |
| 2022-10-14 | 22.98 | $22.51 | 1.2M |
| 2022-10-13 | 23.07 | $22.82 | 1.2M |
| 2022-10-12 | 23.15 | $22.26 | 1.7M |
| 2022-10-11 | 23.31 | $22.47 | 1.0M |
| 2022-10-10 | 23.45 | $22.79 | 697200 |
| 2022-10-07 | 23.59 | $22.85 | 1.1M |
| 2022-10-06 | 23.73 | $23.14 | 1.1M |
| 2022-10-05 | 23.86 | $23.62 | 855400 |
| 2022-10-04 | 23.96 | $23.96 | 1.6M |
| 2022-10-03 | 24.02 | $23.26 | 2.8M |
| 2022-09-30 | 24.17 | $22.53 | 1.4M |
| 2022-09-29 | 24.40 | $22.62 | 1.2M |
| 2022-09-28 | 24.64 | $22.96 | 1.9M |
| 2022-09-27 | 24.86 | $22.62 | 2.3M |
| 2022-09-26 | 25.14 | $22.78 | 1.8M |
| 2022-09-23 | 25.42 | $23.90 | 1.3M |
| 2022-09-22 | 25.61 | $24.82 | 1.8M |
| 2022-09-21 | 25.72 | $24.84 | 1.2M |
| 2022-09-20 | 25.85 | $25.12 | 1.8M |
| 2022-09-19 | 25.95 | $25.67 | 1.1M |
| 2022-09-16 | 26.01 | $25.56 | 1.5M |
| 2022-09-15 | 26.10 | $25.60 | 1.3M |
| 2022-09-14 | 26.19 | $25.87 | 926500 |
| 2022-09-13 | 26.26 | $25.79 | 1.0M |
| 2022-09-12 | 26.36 | $26.61 | 1.2M |
| 2022-09-09 | 26.38 | $26.29 | 671800 |
| 2022-09-08 | 26.44 | $25.54 | 840603 |
| 2022-09-07 | 26.59 | $25.55 | 914604 |
| 2022-09-06 | 26.75 | $25.48 | 878430 |
| 2022-09-02 | 26.93 | $25.61 | 935532 |
| 2022-09-01 | 27.10 | $25.79 | 832800 |
| 2022-08-31 | 27.27 | $26.23 | 927722 |
| 2022-08-30 | 27.40 | $26.47 | 964900 |
| 2022-08-29 | 27.51 | $26.83 | 695300 |
| 2022-08-26 | 27.59 | $26.92 | 661628 |
| 2022-08-25 | 27.67 | $27.39 | 472039 |
| 2022-08-24 | 27.70 | $27.08 | 593938 |
| 2022-08-23 | 27.76 | $27.25 | 972809 |
| 2022-08-22 | 27.80 | $27.10 | 682600 |
| 2022-08-19 | 27.86 | $27.45 | 846000 |
| 2022-08-18 | 27.88 | $27.80 | 629533 |
| 2022-08-17 | 27.86 | $27.88 | 1.1M |
| 2022-08-16 | 27.82 | $28.18 | 1.1M |
| 2022-08-15 | 27.75 | $27.97 | 1.2M |
| 2022-08-12 | 27.70 | $28.47 | 1.2M |
| 2022-08-11 | 27.58 | $28.36 | 1.6M |
| 2022-08-10 | 27.46 | $28.35 | 855700 |
| 2022-08-09 | 27.33 | $27.86 | 793500 |
| 2022-08-08 | 27.24 | $27.78 | 868103 |
| 2022-08-05 | 27.14 | $27.67 | 983300 |
| 2022-08-04 | 27.06 | $27.60 | 660900 |
| 2022-08-03 | 26.97 | $27.52 | 1.1M |
| 2022-08-02 | 26.89 | $27.27 | 1.0M |
| 2022-08-01 | 26.82 | $27.57 | 754500 |
| 2022-07-29 | 26.72 | $27.67 | 794100 |
| 2022-07-28 | 26.62 | $27.33 | 904321 |
| 2022-07-27 | 26.54 | $27.24 | 717600 |
| 2022-07-26 | 26.47 | $26.78 | 719900 |
| 2022-07-25 | 26.46 | $27.04 | 1.3M |
| 2022-07-22 | 26.42 | $26.68 | 885100 |
| 2022-07-21 | 26.41 | $26.76 | 1.7M |
| 2022-07-20 | 26.40 | $26.50 | 1.1M |
| 2022-07-19 | 26.42 | $26.80 | 1.3M |
| 2022-07-18 | 26.41 | $26.18 | 1.4M |
| 2022-07-15 | 26.47 | $25.80 | 1.5M |
| 2022-07-14 | 26.58 | $25.53 | 2.2M |
| 2022-07-13 | 26.73 | $26.05 | 1.4M |
| 2022-07-12 | 26.84 | $26.07 | 1.3M |
| 2022-07-11 | 26.95 | $26.09 | 871300 |
| 2022-07-08 | 27.09 | $26.61 | 1.6M |
| 2022-07-07 | 27.19 | $26.49 | 1.0M |
| 2022-07-06 | 27.34 | $26.08 | 1.3M |
| 2022-07-05 | 27.54 | $26.26 | 2.4M |
| 2022-07-01 | 27.76 | $27.19 | 985800 |
| 2022-06-30 | 27.91 | $27.16 | 1.4M |
| 2022-06-29 | 28.08 | $27.35 | 819814 |
| 2022-06-28 | 28.25 | $27.58 | 896620 |
| 2022-06-27 | 28.42 | $27.55 | 1.1M |
| 2022-06-24 | 28.61 | $27.58 | 1.1M |
| 2022-06-23 | 28.82 | $26.84 | 1.3M |
| 2022-06-22 | 29.11 | $27.20 | 1.9M |
| 2022-06-21 | 29.40 | $27.69 | 2.8M |
| 2022-06-17 | 29.64 | $27.35 | 1.4M |
| 2022-06-16 | 29.94 | $27.85 | 1.6M |
| 2022-06-15 | 30.19 | $28.52 | 1.7M |
| 2022-06-14 | 30.40 | $27.93 | 1.9M |
| 2022-06-13 | 30.66 | $28.07 | 1.7M |
| 2022-06-10 | 30.92 | $28.95 | 1.0M |
| 2022-06-09 | 31.10 | $29.69 | 1.4M |
| 2022-06-08 | 31.20 | $31.11 | 1.9M |
| 2022-06-07 | 31.16 | $31.73 | 1.5M |
| 2022-06-06 | 31.05 | $31.53 | 767600 |
| 2022-06-03 | 30.95 | $31.45 | 803100 |
| 2022-06-02 | 30.85 | $31.75 | 843813 |
| 2022-06-01 | 30.72 | $31.26 | 1.1M |
| 2022-05-31 | 30.63 | $31.42 | 1.1M |
| 2022-05-27 | 30.53 | $31.75 | 689900 |
| 2022-05-26 | 30.38 | $31.55 | 879900 |
| 2022-05-25 | 30.24 | $31.35 | 1.3M |
| 2022-05-24 | 30.12 | $31.13 | 2.8M |
| 2022-05-23 | 30.01 | $31.08 | 981600 |
| 2022-05-20 | 29.91 | $30.42 | 1.5M |
| 2022-05-19 | 29.87 | $30.09 | 1.5M |
| 2022-05-18 | 29.87 | $29.93 | 1.3M |
| 2022-05-17 | 29.89 | $30.57 | 1.6M |
| 2022-05-16 | 29.86 | $29.87 | 1.3M |
| 2022-05-13 | 29.90 | $29.63 | 1.7M |
| 2022-05-12 | 29.97 | $28.86 | 2.3M |
| 2022-05-11 | 30.13 | $29.16 | 1.0M |
| 2022-05-10 | 30.27 | $29.20 | 1.3M |
| 2022-05-09 | 30.42 | $29.17 | 1.1M |
| 2022-05-06 | 30.58 | $29.95 | 1.1M |
| 2022-05-05 | 30.67 | $30.12 | 3.2M |
| 2022-05-04 | 30.76 | $30.98 | 1.8M |
| 2022-05-03 | 30.77 | $30.48 | 1.6M |
| 2022-05-02 | 30.83 | $30.13 | 1.7M |
| 2022-04-29 | 30.93 | $30.17 | 1.4M |
| 2022-04-28 | 31.04 | $30.43 | 900600 |
| 2022-04-27 | 31.12 | $30.09 | 1.5M |
| 2022-04-26 | 31.25 | $29.82 | 1.2M |
| 2022-04-25 | 31.42 | $30.55 | 1.0M |
| 2022-04-22 | 31.52 | $30.89 | 873700 |
| 2022-04-21 | 31.59 | $31.36 | 1.5M |
| 2022-04-20 | 31.62 | $31.84 | 923200 |
| 2022-04-19 | 31.60 | $31.67 | 920147 |
| 2022-04-18 | 31.60 | $31.54 | 858000 |
| 2022-04-14 | 31.62 | $31.54 | 495400 |
| 2022-04-13 | 31.63 | $31.63 | 569801 |
| 2022-04-12 | 31.64 | $31.24 | 746113 |
| 2022-04-11 | 31.68 | $31.38 | 557900 |
| 2022-04-08 | 31.70 | $31.57 | 740900 |
| 2022-04-07 | 31.70 | $31.44 | 693643 |
| 2022-04-06 | 31.71 | $31.48 | 1.1M |
| 2022-04-05 | 31.72 | $31.62 | 988426 |
| 2022-04-04 | 31.70 | $31.91 | 636134 |
| 2022-04-01 | 31.65 | $32.00 | 492000 |
| 2022-03-31 | 31.58 | $31.76 | 832237 |
| 2022-03-30 | 31.54 | $32.01 | 841500 |
| 2022-03-29 | 31.47 | $31.88 | 1.2M |
| 2022-03-28 | 31.40 | $31.52 | 737800 |
| 2022-03-25 | 31.38 | $31.69 | 765835 |
| 2022-03-24 | 31.34 | $31.52 | 811204 |
| 2022-03-23 | 31.31 | $31.83 | 714000 |
| 2022-03-22 | 31.26 | $32.16 | 843000 |
| 2022-03-21 | 31.17 | $31.93 | 983300 |
| 2022-03-18 | 31.11 | $31.88 | 1.1M |
| 2022-03-17 | 31.06 | $31.72 | 765300 |
| 2022-03-16 | 31.04 | $31.33 | 1.3M |
| 2022-03-15 | 31.05 | $30.68 | 2.4M |
| 2022-03-14 | 31.14 | $30.53 | 855906 |
| 2022-03-11 | 31.26 | $30.62 | 635340 |
| 2022-03-10 | 31.38 | $30.94 | 924614 |
| 2022-03-09 | 31.48 | $30.98 | 913500 |
| 2022-03-08 | 31.59 | $30.26 | 2.1M |
| 2022-03-07 | 31.77 | $29.99 | 1.8M |
| 2022-03-04 | 32.00 | $30.71 | 1.3M |
| 2022-03-03 | 32.16 | $31.30 | 755013 |
| 2022-03-02 | 32.28 | $31.67 | 1.1M |
| 2022-03-01 | 32.37 | $31.26 | 2.1M |
| 2022-02-28 | 32.49 | $31.75 | 1.3M |
| 2022-02-25 | 32.58 | $32.24 | 1.3M |
| 2022-02-24 | 32.61 | $31.33 | 2.8M |
| 2022-02-23 | 32.73 | $32.11 | 809900 |
| 2022-02-22 | 32.78 | $32.22 | 1.6M |
| 2022-02-18 | 32.82 | $32.74 | 989000 |
| 2022-02-17 | 32.81 | $32.82 | 906035 |
| 2022-02-16 | 32.79 | $33.14 | 1.5M |
| 2022-02-15 | 32.74 | $32.93 | 1.8M |
| 2022-02-14 | 32.70 | $32.82 | 1.4M |
| 2022-02-11 | 32.68 | $33.08 | 1.2M |
| 2022-02-10 | 32.63 | $33.24 | 1.5M |
| 2022-02-09 | 32.56 | $33.33 | 1.3M |
| 2022-02-08 | 32.48 | $33.02 | 2.8M |
| 2022-02-07 | 32.43 | $32.75 | 873900 |
| 2022-02-04 | 32.40 | $32.67 | 1.1M |
| 2022-02-03 | 32.37 | $32.58 | 872121 |
| 2022-02-02 | 32.34 | $32.72 | 2.0M |
| 2022-02-01 | 32.29 | $32.49 | 1.5M |
| 2022-01-31 | 32.27 | $32.10 | 784200 |
| 2022-01-28 | 32.27 | $31.98 | 903610 |
| 2022-01-27 | 32.28 | $31.99 | 956100 |
| 2022-01-26 | 32.29 | $31.95 | 1.2M |
| 2022-01-25 | 32.30 | $32.14 | 1.2M |
| 2022-01-24 | 32.28 | $32.07 | 1.6M |
| 2022-01-21 | 32.27 | $32.26 | 1.4M |
| 2022-01-20 | 32.23 | $32.56 | 1.2M |
| 2022-01-19 | 32.16 | $32.84 | 865246 |
| 2022-01-18 | 32.04 | $32.84 | 1.2M |
| 2022-01-14 | 31.92 | $32.96 | 915200 |
| 2022-01-13 | 31.77 | $32.86 | 1.0M |
| 2022-01-12 | 31.62 | $32.76 | 761600 |
| 2022-01-11 | 31.47 | $32.48 | 1.0M |
| 2022-01-10 | 31.34 | $32.04 | 1.4M |
| 2022-01-07 | 31.24 | $31.92 | 714922 |
| 2022-01-06 | 31.14 | $31.50 | 862319 |
| 2022-01-05 | 31.09 | $31.49 | 923305 |
| 2022-01-04 | 31.03 | $31.65 | 808500 |
| 2022-01-03 | 30.95 | $31.41 | 841326 |
| 2021-12-31 | 30.89 | $31.18 | 1.1M |
| 2021-12-30 | 30.84 | $31.18 | 442400 |
| 2021-12-29 | 30.79 | $31.27 | 671400 |
| 2021-12-28 | 30.73 | $31.29 | 604127 |
| 2021-12-27 | 30.65 | $31.21 | 579000 |
| 2021-12-23 | 30.58 | $31.02 | 608100 |
| 2021-12-22 | 30.52 | $30.88 | 998744 |
| 2021-12-21 | 30.48 | $30.67 | 1.9M |
| 2021-12-20 | 30.46 | $30.32 | 927900 |
| 2021-12-17 | 30.47 | $30.44 | 1.4M |
| 2021-12-16 | 30.47 | $30.67 | 1.1M |
| 2021-12-15 | 30.46 | $30.53 | 846232 |
| 2021-12-14 | 30.45 | $30.30 | 595207 |
| 2021-12-13 | 30.48 | $30.27 | 686400 |
| 2021-12-10 | 30.51 | $30.86 | 1.0M |
| 2021-12-09 | 30.48 | $30.69 | 827504 |
| 2021-12-08 | 30.48 | $30.88 | 528200 |
| 2021-12-07 | 30.45 | $30.82 | 596600 |
| 2021-12-06 | 30.44 | $30.52 | 662118 |
| 2021-12-03 | 30.45 | $30.14 | 1.0M |
| 2021-12-02 | 30.51 | $30.17 | 1.0M |
| 2021-12-01 | 30.57 | $29.77 | 843200 |
| 2021-11-30 | 30.68 | $29.85 | 2.3M |
| 2021-11-29 | 30.79 | $30.21 | 785800 |
| 2021-11-26 | 30.86 | $29.97 | 751700 |
| 2021-11-24 | 30.97 | $30.87 | 449200 |
| 2021-11-23 | 31.00 | $30.91 | 770400 |
| 2021-11-22 | 31.02 | $30.61 | 586507 |
| 2021-11-19 | 31.08 | $30.49 | 621800 |
| 2021-11-18 | 31.15 | $30.80 | 385329 |
| 2021-11-17 | 31.20 | $30.91 | 718335 |
| 2021-11-16 | 31.24 | $30.98 | 769300 |
| 2021-11-15 | 31.28 | $31.12 | 397901 |
| 2021-11-12 | 31.31 | $31.18 | 396300 |
| 2021-11-11 | 31.33 | $31.15 | 496013 |
| 2021-11-10 | 31.35 | $31.05 | 669100 |
| 2021-11-09 | 31.39 | $31.26 | 787201 |
| 2021-11-08 | 31.40 | $31.29 | 425300 |
| 2021-11-05 | 31.41 | $31.27 | 465544 |
| 2021-11-04 | 31.42 | $31.14 | 423416 |
| 2021-11-03 | 31.44 | $31.33 | 574200 |
| 2021-11-02 | 31.43 | $31.29 | 631600 |
| 2021-11-01 | 31.43 | $31.52 | 486600 |
| 2021-10-29 | 31.40 | $31.23 | 517812 |
| 2021-10-28 | 31.40 | $31.57 | 369100 |
| 2021-10-27 | 31.36 | $31.50 | 436000 |
| 2021-10-26 | 31.32 | $31.62 | 368210 |
| 2021-10-25 | 31.26 | $31.65 | 266700 |
| 2021-10-22 | 31.20 | $31.65 | 366327 |
| 2021-10-21 | 31.13 | $31.52 | 368400 |
| 2021-10-20 | 31.08 | $31.71 | 367237 |
| 2021-10-19 | 31.01 | $31.56 | 372043 |
| 2021-10-18 | 30.94 | $31.38 | 517100 |
| 2021-10-15 | 30.89 | $31.45 | 499000 |
| 2021-10-14 | 30.84 | $31.31 | 615200 |
| 2021-10-13 | 30.80 | $31.08 | 476602 |
| 2021-10-12 | 30.79 | $30.90 | 599600 |
| 2021-10-11 | 30.80 | $30.80 | 445300 |
| 2021-10-08 | 30.83 | $30.87 | 480217 |
| 2021-10-07 | 30.86 | $30.76 | 1.1M |
| 2021-10-06 | 30.91 | $30.66 | 622700 |
| 2021-10-05 | 30.97 | $30.70 | 371736 |
| 2021-10-04 | 31.04 | $30.65 | 453100 |
| 2021-10-01 | 31.12 | $30.57 | 706708 |
| 2021-09-30 | 31.22 | $30.42 | 769500 |
| 2021-09-29 | 31.34 | $30.47 | 799500 |
| 2021-09-28 | 31.47 | $30.51 | 804100 |
| 2021-09-27 | 31.61 | $30.92 | 611115 |
| 2021-09-24 | 31.71 | $30.60 | 494500 |
| 2021-09-23 | 31.85 | $31.61 | 332224 |
| 2021-09-22 | 31.90 | $31.26 | 503500 |
| 2021-09-21 | 31.98 | $30.99 | 440148 |
| 2021-09-20 | 32.10 | $30.82 | 996800 |
| 2021-09-17 | 32.24 | $31.50 | 503725 |
| 2021-09-16 | 32.32 | $32.10 | 543800 |
| 2021-09-15 | 32.34 | $32.35 | 545000 |
| 2021-09-14 | 32.34 | $32.20 | 529300 |
| 2021-09-13 | 32.36 | $32.36 | 485146 |
| 2021-09-10 | 32.36 | $32.01 | 473400 |
| 2021-09-09 | 32.40 | $32.12 | 463800 |
| 2021-09-08 | 32.43 | $32.31 | 307506 |
| 2021-09-07 | 32.45 | $32.39 | 356543 |
| 2021-09-03 | 32.46 | $32.70 | 213000 |
| 2021-09-02 | 32.44 | $32.67 | 315624 |
| 2021-09-01 | 32.42 | $32.57 | 510600 |
| 2021-08-31 | 32.41 | $32.40 | 326100 |
| 2021-08-30 | 32.42 | $32.40 | 500222 |
| 2021-08-27 | 32.43 | $32.45 | 262044 |
| 2021-08-26 | 32.43 | $32.14 | 392421 |
| 2021-08-25 | 32.47 | $32.47 | 394131 |
| 2021-08-24 | 32.47 | $32.41 | 608700 |
| 2021-08-23 | 32.48 | $32.25 | 424500 |
| 2021-08-20 | 32.50 | $32.07 | 329900 |
| 2021-08-19 | 32.54 | $31.98 | 439942 |
| 2021-08-18 | 32.59 | $32.38 | 365013 |
| 2021-08-17 | 32.60 | $32.46 | 554100 |
| 2021-08-16 | 32.60 | $32.86 | 315300 |
| 2021-08-13 | 32.55 | $32.96 | 376414 |
| 2021-08-12 | 32.49 | $32.77 | 684600 |
| 2021-08-11 | 32.45 | $32.84 | 287244 |
| 2021-08-10 | 32.39 | $32.59 | 296108 |
| 2021-08-09 | 32.36 | $32.53 | 253027 |
| 2021-08-06 | 32.34 | $32.44 | 317600 |
| 2021-08-05 | 32.32 | $32.54 | 280900 |
| 2021-08-04 | 32.29 | $32.54 | 361800 |
| 2021-08-03 | 32.26 | $32.62 | 367600 |
| 2021-08-02 | 32.22 | $32.36 | 301336 |
| 2021-07-30 | 32.20 | $32.32 | 397800 |
| 2021-07-29 | 32.19 | $32.70 | 388014 |
| 2021-07-28 | 32.14 | $32.40 | 693000 |
| 2021-07-27 | 32.13 | $32.31 | 707003 |
| 2021-07-26 | 32.12 | $32.41 | 495900 |
| 2021-07-23 | 32.10 | $32.14 | 296000 |
| 2021-07-22 | 32.12 | $31.96 | 562405 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.15
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.32
Average
31.10
Maximum
45.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.15 | $43.01 | 511251 |
| 2026-07-16 | 42.00 | $42.77 | 798200 |
| 2026-07-15 | 41.88 | $42.84 | 797100 |
| 2026-07-14 | 41.73 | $42.54 | 681217 |
| 2026-07-13 | 41.62 | $42.16 | 732880 |
| 2026-07-10 | 41.57 | $42.08 | 605614 |
| 2026-07-09 | 41.54 | $41.92 | 725404 |
| 2026-07-08 | 41.54 | $41.99 | 999300 |
| 2026-07-07 | 41.53 | $42.01 | 785137 |
| 2026-07-06 | 41.51 | $42.11 | 1.2M |
| 2026-07-02 | 41.48 | $41.81 | 1.6M |
| 2026-07-01 | 41.51 | $41.14 | 1.0M |
| 2026-06-30 | 41.70 | $41.43 | 715127 |
| 2026-06-29 | 41.86 | $41.52 | 896250 |
| 2026-06-26 | 42.02 | $41.37 | 1.3M |
| 2026-06-25 | 42.26 | $41.60 | 619146 |
| 2026-06-24 | 42.48 | $41.37 | 1.1M |
| 2026-06-23 | 42.80 | $41.74 | 846296 |
| 2026-06-22 | 43.08 | $42.25 | 800000 |
| 2026-06-18 | 43.32 | $42.14 | 2.4M |
| 2026-06-17 | 43.61 | $42.58 | 1.5M |
| 2026-06-16 | 43.86 | $43.21 | 1.1M |
| 2026-06-15 | 44.02 | $43.20 | 889116 |
| 2026-06-12 | 44.21 | $44.60 | 874100 |
| 2026-06-11 | 44.13 | $44.46 | 1.1M |
| 2026-06-10 | 44.07 | $43.50 | 680116 |
| 2026-06-09 | 44.20 | $43.63 | 948000 |
| 2026-06-08 | 44.33 | $43.52 | 1.3M |
| 2026-06-05 | 44.50 | $43.42 | 1.1M |
| 2026-06-04 | 44.72 | $44.14 | 1.1M |
| 2026-06-03 | 44.83 | $44.10 | 991443 |
| 2026-06-02 | 44.95 | $44.59 | 913200 |
| 2026-06-01 | 45.00 | $44.58 | 1.6M |
| 2026-05-29 | 45.04 | $44.58 | 649322 |
| 2026-05-28 | 45.10 | $44.61 | 534600 |
| 2026-05-27 | 45.15 | $44.74 | 704148 |
| 2026-05-26 | 45.19 | $45.20 | 804701 |
| 2026-05-22 | 45.13 | $44.95 | 696500 |
| 2026-05-21 | 45.10 | $45.37 | 2.1M |
| 2026-05-20 | 44.99 | $45.01 | 776112 |
| 2026-05-19 | 44.93 | $44.72 | 892700 |
| 2026-05-18 | 44.91 | $45.07 | 956300 |
| 2026-05-15 | 44.82 | $44.41 | 757100 |
| 2026-05-14 | 44.85 | $45.04 | 492216 |
| 2026-05-13 | 44.75 | $44.92 | 1.4M |
| 2026-05-12 | 44.65 | $44.82 | 552100 |
| 2026-05-11 | 44.56 | $44.96 | 643166 |
| 2026-05-08 | 44.42 | $44.57 | 629900 |
| 2026-05-07 | 44.33 | $44.02 | 1.1M |
| 2026-05-06 | 44.35 | $44.78 | 672001 |
| 2026-05-05 | 44.21 | $44.32 | 1.2M |
| 2026-05-04 | 44.13 | $43.71 | 1.3M |
| 2026-05-01 | 44.17 | $44.40 | 947140 |
| 2026-04-30 | 44.08 | $44.39 | 731054 |
| 2026-04-29 | 43.96 | $43.52 | 488600 |
| 2026-04-28 | 44.01 | $43.86 | 565700 |
| 2026-04-27 | 43.99 | $43.67 | 802021 |
| 2026-04-24 | 44.00 | $43.78 | 881600 |
| 2026-04-23 | 43.99 | $43.61 | 1.3M |
| 2026-04-22 | 44.01 | $43.78 | 921800 |
| 2026-04-21 | 44.00 | $43.66 | 875224 |
| 2026-04-20 | 44.00 | $44.24 | 621656 |
| 2026-04-17 | 43.88 | $44.11 | 1.1M |
| 2026-04-16 | 43.77 | $44.10 | 1.9M |
| 2026-04-15 | 43.64 | $44.03 | 1.2M |
| 2026-04-14 | 43.49 | $44.30 | 1.2M |
| 2026-04-13 | 43.27 | $44.23 | 1.5M |
| 2026-04-10 | 43.02 | $43.96 | 714896 |
| 2026-04-09 | 42.78 | $43.81 | 1.4M |
| 2026-04-08 | 42.54 | $43.79 | 1.7M |
| 2026-04-07 | 42.27 | $43.10 | 995200 |
| 2026-04-06 | 42.09 | $43.07 | 1.6M |
| 2026-04-02 | 41.89 | $42.77 | 1.4M |
| 2026-04-01 | 41.73 | $42.64 | 1.7M |
| 2026-03-31 | 41.56 | $42.56 | 1.3M |
| 2026-03-30 | 41.39 | $41.43 | 1.5M |
| 2026-03-27 | 41.44 | $41.15 | 1.3M |
| 2026-03-26 | 41.55 | $41.15 | 968496 |
| 2026-03-25 | 41.68 | $41.74 | 1.0M |
| 2026-03-24 | 41.71 | $41.28 | 1.2M |
| 2026-03-23 | 41.85 | $41.40 | 1.7M |
| 2026-03-20 | 41.98 | $40.79 | 2.2M |
| 2026-03-19 | 42.26 | $42.01 | 1.0M |
| 2026-03-18 | 42.34 | $41.84 | 1.2M |
| 2026-03-17 | 42.46 | $42.48 | 1.2M |
| 2026-03-16 | 42.47 | $42.21 | 1.0M |
| 2026-03-13 | 42.53 | $41.49 | 861134 |
| 2026-03-12 | 42.76 | $41.65 | 1.1M |
| 2026-03-11 | 43.00 | $42.22 | 1.2M |
| 2026-03-10 | 43.15 | $42.03 | 2.3M |
| 2026-03-09 | 43.36 | $42.04 | 2.7M |
| 2026-03-06 | 43.60 | $41.93 | 4.1M |
| 2026-03-05 | 43.91 | $41.99 | 2.8M |
| 2026-03-04 | 44.24 | $42.75 | 2.4M |
| 2026-03-03 | 44.46 | $42.65 | 2.3M |
| 2026-03-02 | 44.74 | $44.16 | 1.6M |
| 2026-02-27 | 44.74 | $44.68 | 1.7M |
| 2026-02-26 | 44.62 | $44.75 | 1.1M |
| 2026-02-25 | 44.46 | $44.80 | 1.6M |
| 2026-02-24 | 44.25 | $44.23 | 2.0M |
| 2026-02-23 | 44.13 | $44.19 | 1.6M |
| 2026-02-20 | 43.99 | $44.23 | 1.4M |
| 2026-02-19 | 43.81 | $43.66 | 1.1M |
| 2026-02-18 | 43.72 | $43.60 | 2.0M |
| 2026-02-17 | 43.62 | $43.53 | 1.7M |
| 2026-02-13 | 43.51 | $43.42 | 1.6M |
| 2026-02-12 | 43.40 | $43.49 | 2.6M |
| 2026-02-11 | 43.25 | $43.83 | 1.8M |
| 2026-02-10 | 43.00 | $43.24 | 1.4M |
| 2026-02-09 | 42.83 | $43.28 | 1.5M |
| 2026-02-06 | 42.62 | $42.93 | 1.6M |
| 2026-02-05 | 42.44 | $42.30 | 1.6M |
| 2026-02-04 | 42.35 | $42.89 | 2.1M |
| 2026-02-03 | 42.13 | $42.58 | 2.7M |
| 2026-02-02 | 41.93 | $42.10 | 1.3M |
| 2026-01-30 | 41.79 | $41.73 | 1.6M |
| 2026-01-29 | 41.70 | $42.41 | 1.4M |
| 2026-01-28 | 41.45 | $42.10 | 1.0M |
| 2026-01-27 | 41.22 | $42.30 | 1.2M |
| 2026-01-26 | 40.91 | $41.47 | 937800 |
| 2026-01-23 | 40.72 | $41.20 | 872800 |
| 2026-01-22 | 40.55 | $40.84 | 1.2M |
| 2026-01-21 | 40.42 | $40.78 | 2.0M |
| 2026-01-20 | 40.29 | $40.12 | 1.3M |
| 2026-01-16 | 40.27 | $40.41 | 1.0M |
| 2026-01-15 | 40.18 | $40.35 | 921702 |
| 2026-01-14 | 40.10 | $40.39 | 1.5M |
| 2026-01-13 | 39.98 | $39.83 | 1.2M |
| 2026-01-12 | 39.96 | $39.94 | 904500 |
| 2026-01-09 | 39.92 | $39.73 | 864300 |
| 2026-01-08 | 39.90 | $39.75 | 1.4M |
| 2026-01-07 | 39.88 | $39.65 | 940418 |
| 2026-01-06 | 39.87 | $39.89 | 1.9M |
| 2026-01-05 | 39.81 | $40.00 | 1.5M |
| 2026-01-02 | 39.72 | $39.99 | 1.0M |
| 2025-12-31 | 39.60 | $39.45 | 685428 |
| 2025-12-30 | 39.58 | $39.64 | 680644 |
| 2025-12-29 | 39.52 | $39.53 | 726151 |
| 2025-12-26 | 39.46 | $39.61 | 586944 |
| 2025-12-24 | 39.38 | $39.58 | 403513 |
| 2025-12-23 | 39.28 | $39.41 | 586810 |
| 2025-12-22 | 39.20 | $39.24 | 701500 |
| 2025-12-19 | 39.15 | $38.94 | 585900 |
| 2025-12-18 | 39.14 | $38.82 | 1.2M |
| 2025-12-17 | 39.16 | $38.73 | 807300 |
| 2025-12-16 | 39.20 | $38.71 | 1.2M |
| 2025-12-15 | 39.24 | $38.89 | 908364 |
| 2025-12-12 | 39.25 | $39.28 | 816814 |
| 2025-12-11 | 39.18 | $39.50 | 963029 |
| 2025-12-10 | 39.05 | $39.32 | 959400 |
| 2025-12-09 | 38.93 | $38.96 | 895803 |
| 2025-12-08 | 38.86 | $38.94 | 552222 |
| 2025-12-05 | 38.78 | $39.01 | 893131 |
| 2025-12-04 | 38.67 | $39.09 | 932500 |
| 2025-12-03 | 38.53 | $39.05 | 914500 |
| 2025-12-02 | 38.36 | $38.96 | 939400 |
| 2025-12-01 | 38.19 | $38.59 | 957100 |
| 2025-11-28 | 38.07 | $38.58 | 390600 |
| 2025-11-26 | 37.92 | $38.36 | 515206 |
| 2025-11-25 | 37.80 | $37.93 | 735400 |
| 2025-11-24 | 37.75 | $37.43 | 474039 |
| 2025-11-21 | 37.79 | $37.41 | 929100 |
| 2025-11-20 | 37.85 | $36.95 | 1.1M |
| 2025-11-19 | 38.00 | $37.34 | 923414 |
| 2025-11-18 | 38.10 | $37.62 | 829164 |
| 2025-11-17 | 38.15 | $37.93 | 751243 |
| 2025-11-14 | 38.15 | $38.22 | 955831 |
| 2025-11-13 | 38.08 | $38.41 | 960842 |
| 2025-11-12 | 37.95 | $38.56 | 513900 |
| 2025-11-11 | 37.77 | $38.35 | 652035 |
| 2025-11-10 | 37.60 | $38.03 | 617004 |
| 2025-11-07 | 37.47 | $37.66 | 986033 |
| 2025-11-06 | 37.40 | $37.44 | 837831 |
| 2025-11-05 | 37.36 | $37.26 | 627500 |
| 2025-11-04 | 37.35 | $36.96 | 813042 |
| 2025-11-03 | 37.39 | $37.42 | 936700 |
| 2025-10-31 | 37.35 | $37.40 | 551726 |
| 2025-10-30 | 37.31 | $37.43 | 606699 |
| 2025-10-29 | 37.24 | $37.59 | 578500 |
| 2025-10-28 | 37.13 | $37.59 | 474500 |
| 2025-10-27 | 37.01 | $37.48 | 502460 |
| 2025-10-24 | 36.88 | $37.24 | 730500 |
| 2025-10-23 | 36.79 | $37.16 | 578200 |
| 2025-10-22 | 36.69 | $36.93 | 806100 |
| 2025-10-21 | 36.63 | $36.76 | 376007 |
| 2025-10-20 | 36.59 | $36.97 | 347100 |
| 2025-10-17 | 36.50 | $36.82 | 390700 |
| 2025-10-16 | 36.43 | $36.71 | 705300 |
| 2025-10-15 | 36.37 | $36.56 | 441217 |
| 2025-10-14 | 36.34 | $36.43 | 551300 |
| 2025-10-13 | 36.32 | $36.17 | 360121 |
| 2025-10-10 | 36.36 | $35.91 | 643500 |
| 2025-10-09 | 36.46 | $36.22 | 534400 |
| 2025-10-08 | 36.51 | $36.41 | 695100 |
| 2025-10-07 | 36.52 | $36.32 | 784500 |
| 2025-10-06 | 36.56 | $36.57 | 632800 |
| 2025-10-03 | 36.55 | $36.67 | 599941 |
| 2025-10-02 | 36.52 | $36.50 | 594248 |
| 2025-10-01 | 36.52 | $36.62 | 984446 |
| 2025-09-30 | 36.49 | $36.55 | 554200 |
| 2025-09-29 | 36.47 | $36.49 | 633700 |
| 2025-09-26 | 36.46 | $36.46 | 482926 |
| 2025-09-25 | 36.46 | $36.09 | 714517 |
| 2025-09-24 | 36.53 | $36.20 | 595321 |
| 2025-09-23 | 36.60 | $36.27 | 614000 |
| 2025-09-22 | 36.65 | $36.29 | 451220 |
| 2025-09-19 | 36.71 | $36.14 | 736000 |
| 2025-09-18 | 36.81 | $36.35 | 863718 |
| 2025-09-17 | 36.89 | $36.55 | 780945 |
| 2025-09-16 | 36.93 | $36.71 | 877043 |
| 2025-09-15 | 36.94 | $37.21 | 1.1M |
| 2025-09-12 | 36.84 | $36.98 | 572910 |
| 2025-09-11 | 36.78 | $37.03 | 931608 |
| 2025-09-10 | 36.70 | $36.67 | 1.2M |
| 2025-09-09 | 36.67 | $36.57 | 1.0M |
| 2025-09-08 | 36.66 | $36.55 | 583900 |
| 2025-09-05 | 36.66 | $36.37 | 570200 |
| 2025-09-04 | 36.69 | $36.28 | 695500 |
| 2025-09-03 | 36.74 | $36.10 | 593297 |
| 2025-09-02 | 36.83 | $36.18 | 720794 |
| 2025-08-29 | 36.92 | $36.56 | 562900 |
| 2025-08-28 | 36.94 | $36.64 | 491657 |
| 2025-08-27 | 36.95 | $36.56 | 649230 |
| 2025-08-26 | 36.96 | $36.68 | 520400 |
| 2025-08-25 | 36.96 | $36.78 | 590600 |
| 2025-08-22 | 36.93 | $37.28 | 621900 |
| 2025-08-21 | 36.78 | $36.82 | 590300 |
| 2025-08-20 | 36.71 | $36.83 | 650542 |
| 2025-08-19 | 36.61 | $36.53 | 721800 |
| 2025-08-18 | 36.57 | $36.57 | 565118 |
| 2025-08-15 | 36.50 | $36.79 | 847547 |
| 2025-08-14 | 36.37 | $36.74 | 439700 |
| 2025-08-13 | 36.23 | $36.80 | 526223 |
| 2025-08-12 | 36.05 | $36.57 | 966638 |
| 2025-08-11 | 35.89 | $36.22 | 606400 |
| 2025-08-08 | 35.78 | $36.19 | 562600 |
| 2025-08-07 | 35.65 | $35.89 | 613200 |
| 2025-08-06 | 35.56 | $35.78 | 603081 |
| 2025-08-05 | 35.48 | $35.41 | 831100 |
| 2025-08-04 | 35.46 | $35.30 | 593300 |
| 2025-08-01 | 35.45 | $34.86 | 931800 |
| 2025-07-31 | 35.54 | $34.85 | 1.2M |
| 2025-07-30 | 35.65 | $35.08 | 867306 |
| 2025-07-29 | 35.71 | $35.54 | 874102 |
| 2025-07-28 | 35.70 | $35.37 | 680324 |
| 2025-07-25 | 35.71 | $36.02 | 601000 |
| 2025-07-24 | 35.58 | $35.94 | 832042 |
| 2025-07-23 | 35.44 | $36.05 | 1.3M |
| 2025-07-22 | 35.26 | $35.57 | 976202 |
| 2025-07-21 | 35.15 | $35.19 | 821215 |
| 2025-07-18 | 35.09 | $34.86 | 627532 |
| 2025-07-17 | 35.10 | $34.85 | 1.2M |
| 2025-07-16 | 35.10 | $34.99 | 1.1M |
| 2025-07-15 | 35.08 | $34.81 | 579000 |
| 2025-07-14 | 35.08 | $35.22 | 643107 |
| 2025-07-11 | 35.00 | $35.05 | 560100 |
| 2025-07-10 | 34.94 | $35.15 | 915455 |
| 2025-07-09 | 34.84 | $35.15 | 560400 |
| 2025-07-08 | 34.73 | $34.81 | 1.2M |
| 2025-07-07 | 34.67 | $34.54 | 746100 |
| 2025-07-03 | 34.65 | $34.88 | 431204 |
| 2025-07-02 | 34.56 | $34.76 | 891446 |
| 2025-07-01 | 34.47 | $34.64 | 1.0M |
| 2025-06-30 | 34.39 | $34.51 | 590316 |
| 2025-06-27 | 34.33 | $34.38 | 514637 |
| 2025-06-26 | 34.28 | $34.26 | 563500 |
| 2025-06-25 | 34.24 | $34.03 | 775700 |
| 2025-06-24 | 34.25 | $34.09 | 670200 |
| 2025-06-23 | 34.24 | $33.82 | 553556 |
| 2025-06-20 | 34.29 | $33.55 | 1.0M |
| 2025-06-18 | 34.40 | $33.65 | 1.0M |
| 2025-06-17 | 34.51 | $33.60 | 895331 |
| 2025-06-16 | 34.63 | $33.98 | 750522 |
| 2025-06-13 | 34.70 | $34.49 | 1.2M |
| 2025-06-12 | 34.66 | $34.84 | 906663 |
| 2025-06-11 | 34.54 | $34.50 | 997361 |
| 2025-06-10 | 34.47 | $34.34 | 731200 |
| 2025-06-09 | 34.42 | $34.39 | 945311 |
| 2025-06-06 | 34.34 | $34.30 | 686700 |
| 2025-06-05 | 34.26 | $34.28 | 985811 |
| 2025-06-04 | 34.18 | $34.06 | 771400 |
| 2025-06-03 | 34.12 | $33.96 | 741800 |
| 2025-06-02 | 34.07 | $34.22 | 1.1M |
| 2025-05-30 | 33.95 | $33.84 | 550400 |
| 2025-05-29 | 33.89 | $33.79 | 718700 |
| 2025-05-28 | 33.82 | $33.59 | 408100 |
| 2025-05-27 | 33.79 | $33.74 | 480300 |
| 2025-05-23 | 33.71 | $33.74 | 522000 |
| 2025-05-22 | 33.61 | $33.64 | 675035 |
| 2025-05-21 | 33.51 | $33.72 | 1.0M |
| 2025-05-20 | 33.38 | $33.76 | 828900 |
| 2025-05-19 | 33.21 | $33.50 | 666300 |
| 2025-05-16 | 33.07 | $33.16 | 835200 |
| 2025-05-15 | 32.97 | $33.06 | 614224 |
| 2025-05-14 | 32.87 | $32.69 | 1.2M |
| 2025-05-13 | 32.83 | $32.80 | 592127 |
| 2025-05-12 | 32.76 | $32.61 | 771500 |
| 2025-05-09 | 32.71 | $32.74 | 800500 |
| 2025-05-08 | 32.63 | $32.48 | 1.1M |
| 2025-05-07 | 32.58 | $32.73 | 819755 |
| 2025-05-06 | 32.46 | $32.84 | 818739 |
| 2025-05-05 | 32.30 | $32.59 | 614523 |
| 2025-05-02 | 32.16 | $32.56 | 709900 |
| 2025-05-01 | 32.00 | $32.26 | 808261 |
| 2025-04-30 | 31.88 | $32.28 | 686400 |
| 2025-04-29 | 31.73 | $32.44 | 554220 |
| 2025-04-28 | 31.52 | $32.30 | 1.1M |
| 2025-04-25 | 31.30 | $32.06 | 484700 |
| 2025-04-24 | 31.09 | $32.04 | 802200 |
| 2025-04-23 | 30.86 | $31.63 | 809379 |
| 2025-04-22 | 30.67 | $31.69 | 733566 |
| 2025-04-21 | 30.44 | $31.10 | 1.2M |
| 2025-04-17 | 30.29 | $31.11 | 1.0M |
| 2025-04-16 | 30.12 | $30.80 | 1.8M |
| 2025-04-15 | 29.98 | $30.66 | 1.2M |
| 2025-04-14 | 29.86 | $30.40 | 1.1M |
| 2025-04-11 | 29.77 | $30.04 | 1.1M |
| 2025-04-10 | 29.74 | $29.18 | 829700 |
| 2025-04-09 | 29.90 | $29.37 | 1.3M |
| 2025-04-08 | 30.04 | $27.79 | 1.4M |
| 2025-04-07 | 30.53 | $28.12 | 1.9M |
| 2025-04-04 | 31.04 | $28.97 | 2.2M |
| 2025-04-03 | 31.44 | $30.96 | 850218 |
| 2025-04-02 | 31.49 | $31.14 | 584122 |
| 2025-04-01 | 31.50 | $31.14 | 1.1M |
| 2025-03-31 | 31.52 | $31.02 | 1.3M |
| 2025-03-28 | 31.56 | $31.20 | 458939 |
| 2025-03-27 | 31.56 | $31.33 | 492563 |
| 2025-03-26 | 31.53 | $31.22 | 583816 |
| 2025-03-25 | 31.52 | $31.38 | 610722 |
| 2025-03-24 | 31.47 | $31.08 | 501021 |
| 2025-03-21 | 31.47 | $31.03 | 966711 |
| 2025-03-20 | 31.48 | $31.22 | 672000 |
| 2025-03-19 | 31.44 | $31.52 | 1.1M |
| 2025-03-18 | 31.32 | $31.53 | 1.0M |
| 2025-03-17 | 31.19 | $31.70 | 1.2M |
| 2025-03-14 | 30.99 | $31.27 | 516900 |
| 2025-03-13 | 30.84 | $30.86 | 583403 |
| 2025-03-12 | 30.75 | $30.86 | 727900 |
| 2025-03-11 | 30.65 | $30.93 | 746200 |
| 2025-03-10 | 30.51 | $30.80 | 1.1M |
| 2025-03-07 | 30.37 | $31.08 | 1.1M |
| 2025-03-06 | 30.14 | $30.57 | 825791 |
| 2025-03-05 | 29.98 | $30.48 | 1.2M |
| 2025-03-04 | 29.82 | $29.95 | 727300 |
| 2025-03-03 | 29.73 | $29.79 | 495100 |
| 2025-02-28 | 29.66 | $29.56 | 408941 |
| 2025-02-27 | 29.63 | $29.57 | 415700 |
| 2025-02-26 | 29.59 | $29.79 | 603100 |
| 2025-02-25 | 29.49 | $29.84 | 439086 |
| 2025-02-24 | 29.36 | $29.45 | 450136 |
| 2025-02-21 | 29.29 | $29.26 | 462157 |
| 2025-02-20 | 29.25 | $29.43 | 389700 |
| 2025-02-19 | 29.16 | $29.18 | 449600 |
| 2025-02-18 | 29.10 | $29.33 | 495900 |
| 2025-02-14 | 29.01 | $29.19 | 350832 |
| 2025-02-13 | 28.92 | $29.19 | 642700 |
| 2025-02-12 | 28.83 | $29.12 | 593620 |
| 2025-02-11 | 28.72 | $29.01 | 356301 |
| 2025-02-10 | 28.63 | $28.91 | 526400 |
| 2025-02-07 | 28.53 | $28.77 | 576200 |
| 2025-02-06 | 28.45 | $28.87 | 428200 |
| 2025-02-05 | 28.34 | $28.69 | 359721 |
| 2025-02-04 | 28.24 | $28.40 | 469200 |
| 2025-02-03 | 28.18 | $28.07 | 706632 |
| 2025-01-31 | 28.19 | $28.37 | 784122 |
| 2025-01-30 | 28.13 | $28.57 | 499200 |
| 2025-01-29 | 28.03 | $28.37 | 400500 |
| 2025-01-28 | 27.94 | $28.31 | 434700 |
| 2025-01-27 | 27.86 | $28.45 | 605400 |
| 2025-01-24 | 27.73 | $28.21 | 307831 |
| 2025-01-23 | 27.63 | $28.13 | 540400 |
| 2025-01-22 | 27.53 | $27.92 | 561200 |
| 2025-01-21 | 27.46 | $28.17 | 640200 |
| 2025-01-17 | 27.33 | $27.81 | 399000 |
| 2025-01-16 | 27.25 | $27.67 | 800200 |
| 2025-01-15 | 27.19 | $27.67 | 517000 |
| 2025-01-14 | 27.13 | $27.28 | 432700 |
| 2025-01-13 | 27.14 | $27.10 | 1.9M |
| 2025-01-10 | 27.19 | $27.00 | 593100 |
| 2025-01-08 | 27.27 | $27.33 | 578000 |
| 2025-01-07 | 27.30 | $27.44 | 530033 |
| 2025-01-06 | 27.31 | $27.63 | 647750 |
| 2025-01-03 | 27.28 | $27.45 | 491601 |
| 2025-01-02 | 27.29 | $27.35 | 473800 |
| 2024-12-31 | 27.33 | $27.38 | 863938 |
| 2024-12-30 | 27.36 | $27.32 | 1.2M |
| 2024-12-27 | 27.42 | $27.39 | 811245 |
| 2024-12-26 | 27.48 | $27.48 | 458026 |
| 2024-12-24 | 27.52 | $27.41 | 357611 |
| 2024-12-23 | 27.59 | $27.28 | 662800 |
| 2024-12-20 | 27.71 | $27.16 | 897932 |
| 2024-12-19 | 27.87 | $27.06 | 3.0M |
| 2024-12-18 | 28.07 | $27.03 | 962000 |
| 2024-12-17 | 28.32 | $27.63 | 505635 |
| 2024-12-16 | 28.48 | $28.23 | 931735 |
| 2024-12-13 | 28.54 | $28.50 | 407223 |
| 2024-12-12 | 28.56 | $28.44 | 542200 |
| 2024-12-11 | 28.59 | $28.67 | 610600 |
| 2024-12-10 | 28.58 | $28.77 | 413000 |
| 2024-12-09 | 28.55 | $28.87 | 527902 |
| 2024-12-06 | 28.49 | $28.81 | 339800 |
| 2024-12-05 | 28.43 | $28.94 | 400354 |
| 2024-12-04 | 28.34 | $28.58 | 583300 |
| 2024-12-03 | 28.30 | $28.56 | 554137 |
| 2024-12-02 | 28.27 | $28.54 | 472581 |
| 2024-11-29 | 28.24 | $28.72 | 157100 |
| 2024-11-27 | 28.17 | $28.51 | 253327 |
| 2024-11-26 | 28.14 | $28.21 | 387048 |
| 2024-11-25 | 28.16 | $28.37 | 524247 |
| 2024-11-22 | 28.15 | $28.27 | 465658 |
| 2024-11-21 | 28.17 | $28.35 | 400725 |
| 2024-11-20 | 28.17 | $28.40 | 354841 |
| 2024-11-19 | 28.17 | $28.37 | 627536 |
| 2024-11-18 | 28.17 | $28.44 | 409700 |
| 2024-11-15 | 28.17 | $28.17 | 475636 |
| 2024-11-14 | 28.22 | $27.94 | 342300 |
| 2024-11-13 | 28.33 | $27.78 | 465413 |
| 2024-11-12 | 28.49 | $27.83 | 446717 |
| 2024-11-11 | 28.68 | $28.42 | 409800 |
| 2024-11-08 | 28.77 | $28.48 | 549700 |
| 2024-11-07 | 28.86 | $28.95 | 385504 |
| 2024-11-06 | 28.87 | $28.52 | 574400 |
| 2024-11-05 | 28.97 | $29.22 | 329500 |
| 2024-11-04 | 28.95 | $28.97 | 432016 |
| 2024-11-01 | 28.97 | $28.85 | 392238 |
| 2024-10-31 | 29.03 | $28.66 | 311147 |
| 2024-10-30 | 29.13 | $28.88 | 284000 |
| 2024-10-29 | 29.21 | $28.97 | 375147 |
| 2024-10-28 | 29.28 | $29.22 | 242417 |
| 2024-10-25 | 29.32 | $29.07 | 353100 |
| 2024-10-24 | 29.39 | $29.12 | 313455 |
| 2024-10-23 | 29.46 | $29.12 | 328905 |
| 2024-10-22 | 29.54 | $29.25 | 794307 |
| 2024-10-21 | 29.61 | $29.39 | 342523 |
| 2024-10-18 | 29.67 | $29.67 | 237806 |
| 2024-10-17 | 29.67 | $29.57 | 339019 |
| 2024-10-16 | 29.69 | $29.68 | 364300 |
| 2024-10-15 | 29.70 | $29.48 | 274531 |
| 2024-10-14 | 29.74 | $29.75 | 336304 |
| 2024-10-11 | 29.74 | $29.57 | 247800 |
| 2024-10-10 | 29.78 | $29.50 | 386202 |
| 2024-10-09 | 29.83 | $29.39 | 281221 |
| 2024-10-08 | 29.92 | $29.40 | 273200 |
| 2024-10-07 | 30.02 | $29.61 | 410800 |
| 2024-10-04 | 30.09 | $29.63 | 237707 |
| 2024-10-03 | 30.17 | $29.53 | 210803 |
| 2024-10-02 | 30.28 | $29.89 | 306300 |
| 2024-10-01 | 30.32 | $29.92 | 902517 |
| 2024-09-30 | 30.37 | $30.23 | 510646 |
| 2024-09-27 | 30.36 | $30.46 | 396400 |
| 2024-09-26 | 30.30 | $30.38 | 348700 |
| 2024-09-25 | 30.24 | $29.92 | 310000 |
| 2024-09-24 | 30.26 | $30.64 | 328800 |
| 2024-09-23 | 30.14 | $30.20 | 234506 |
| 2024-09-20 | 30.09 | $30.07 | 218800 |
| 2024-09-19 | 30.05 | $30.24 | 288527 |
| 2024-09-18 | 29.97 | $30.00 | 291000 |
| 2024-09-17 | 29.93 | $30.03 | 357600 |
| 2024-09-16 | 29.87 | $30.20 | 711900 |
| 2024-09-13 | 29.76 | $29.89 | 233000 |
| 2024-09-12 | 29.70 | $29.67 | 286800 |
| 2024-09-11 | 29.67 | $29.47 | 401000 |
| 2024-09-10 | 29.68 | $29.28 | 341100 |
| 2024-09-09 | 29.74 | $29.57 | 280415 |
| 2024-09-06 | 29.73 | $29.32 | 437429 |
| 2024-09-05 | 29.78 | $29.78 | 453149 |
| 2024-09-04 | 29.73 | $29.56 | 304012 |
| 2024-09-03 | 29.73 | $29.47 | 582327 |
| 2024-08-30 | 29.73 | $29.86 | 265600 |
| 2024-08-29 | 29.66 | $29.82 | 265601 |
| 2024-08-28 | 29.58 | $29.77 | 279300 |
| 2024-08-27 | 29.49 | $30.00 | 275900 |
| 2024-08-26 | 29.34 | $29.85 | 216607 |
| 2024-08-23 | 29.19 | $29.86 | 376900 |
| 2024-08-22 | 29.02 | $29.30 | 297908 |
| 2024-08-21 | 28.93 | $29.49 | 284011 |
| 2024-08-20 | 28.79 | $29.21 | 304900 |
| 2024-08-19 | 28.69 | $29.37 | 1.5M |
| 2024-08-16 | 28.53 | $29.02 | 338200 |
| 2024-08-15 | 28.43 | $28.80 | 340900 |
| 2024-08-14 | 28.35 | $28.67 | 358913 |
| 2024-08-13 | 28.29 | $28.63 | 245200 |
| 2024-08-12 | 28.22 | $28.29 | 449700 |
| 2024-08-09 | 28.22 | $28.26 | 247300 |
| 2024-08-08 | 28.23 | $28.11 | 330100 |
| 2024-08-07 | 28.27 | $27.77 | 272300 |
| 2024-08-06 | 28.38 | $27.64 | 534802 |
| 2024-08-05 | 28.55 | $27.62 | 608630 |
| 2024-08-02 | 28.74 | $28.38 | 451326 |
| 2024-08-01 | 28.81 | $28.47 | 431700 |
| 2024-07-31 | 28.86 | $28.98 | 339934 |
| 2024-07-30 | 28.82 | $28.92 | 319400 |
| 2024-07-29 | 28.78 | $28.89 | 255700 |
| 2024-07-26 | 28.74 | $29.03 | 395800 |
| 2024-07-25 | 28.67 | $28.71 | 486045 |
| 2024-07-24 | 28.64 | $28.54 | 378100 |
| 2024-07-23 | 28.66 | $28.67 | 492400 |
| 2024-07-22 | 28.64 | $28.91 | 362516 |
| 2024-07-19 | 28.57 | $28.66 | 702309 |
| 2024-07-18 | 28.54 | $28.75 | 543900 |
| 2024-07-17 | 28.49 | $28.85 | 456100 |
| 2024-07-16 | 28.41 | $28.68 | 381205 |
| 2024-07-15 | 28.35 | $28.66 | 326634 |
| 2024-07-12 | 28.28 | $28.92 | 261700 |
| 2024-07-11 | 28.15 | $28.72 | 396620 |
| 2024-07-10 | 28.04 | $28.49 | 459200 |
| 2024-07-09 | 27.97 | $28.19 | 531200 |
| 2024-07-08 | 27.94 | $28.34 | 202514 |
| 2024-07-05 | 27.88 | $28.48 | 287900 |
| 2024-07-03 | 27.79 | $28.34 | 252300 |
| 2024-07-02 | 27.71 | $27.93 | 484422 |
| 2024-07-01 | 27.70 | $27.91 | 543100 |
| 2024-06-28 | 27.70 | $27.67 | 475000 |
| 2024-06-27 | 27.75 | $27.64 | 429235 |
| 2024-06-26 | 27.82 | $27.65 | 355341 |
| 2024-06-25 | 27.91 | $27.85 | 487400 |
| 2024-06-24 | 27.96 | $28.03 | 614300 |
| 2024-06-21 | 27.99 | $27.61 | 274100 |
| 2024-06-20 | 28.11 | $27.87 | 482239 |
| 2024-06-18 | 28.21 | $27.71 | 1.0M |
| 2024-06-17 | 28.35 | $27.55 | 1.0M |
| 2024-06-14 | 28.55 | $27.32 | 828527 |
| 2024-06-13 | 28.83 | $27.67 | 539401 |
| 2024-06-12 | 29.08 | $28.03 | 412821 |
| 2024-06-11 | 29.29 | $27.87 | 602500 |
| 2024-06-10 | 29.58 | $29.13 | 291100 |
| 2024-06-07 | 29.64 | $29.15 | 545838 |
| 2024-06-06 | 29.71 | $29.60 | 340611 |
| 2024-06-05 | 29.69 | $29.49 | 566800 |
| 2024-06-04 | 29.69 | $29.43 | 322900 |
| 2024-06-03 | 29.70 | $29.70 | 742700 |
| 2024-05-31 | 29.65 | $29.52 | 980800 |
| 2024-05-30 | 29.63 | $29.25 | 348200 |
| 2024-05-29 | 29.66 | $29.03 | 346200 |
| 2024-05-28 | 29.74 | $29.46 | 396600 |
| 2024-05-24 | 29.74 | $29.46 | 270416 |
| 2024-05-23 | 29.73 | $29.19 | 514500 |
| 2024-05-22 | 29.78 | $29.62 | 512300 |
| 2024-05-21 | 29.74 | $29.94 | 363200 |
| 2024-05-20 | 29.62 | $29.94 | 409800 |
| 2024-05-17 | 29.48 | $30.10 | 504500 |
| 2024-05-16 | 29.28 | $29.92 | 863105 |
| 2024-05-15 | 29.09 | $29.73 | 599000 |
| 2024-05-14 | 28.90 | $29.46 | 456100 |
| 2024-05-13 | 28.73 | $29.19 | 479848 |
| 2024-05-10 | 28.59 | $29.06 | 292512 |
| 2024-05-09 | 28.45 | $28.90 | 505901 |
| 2024-05-08 | 28.33 | $28.67 | 338336 |
| 2024-05-07 | 28.23 | $28.72 | 466400 |
| 2024-05-06 | 28.11 | $28.62 | 439400 |
| 2024-05-03 | 27.98 | $28.36 | 385923 |
| 2024-05-02 | 27.89 | $28.14 | 346700 |
| 2024-05-01 | 27.83 | $27.77 | 483800 |
| 2024-04-30 | 27.84 | $27.78 | 431807 |
| 2024-04-29 | 27.85 | $28.28 | 952800 |
| 2024-04-26 | 27.75 | $28.06 | 410700 |
| 2024-04-25 | 27.68 | $27.88 | 564400 |
| 2024-04-24 | 27.64 | $27.92 | 347901 |
| 2024-04-23 | 27.59 | $28.05 | 347334 |
| 2024-04-22 | 27.50 | $27.78 | 438000 |
| 2024-04-19 | 27.46 | $27.40 | 883400 |
| 2024-04-18 | 27.48 | $27.23 | 876900 |
| 2024-04-17 | 27.55 | $27.19 | 1.2M |
| 2024-04-16 | 27.64 | $26.94 | 633225 |
| 2024-04-15 | 27.80 | $27.27 | 1.1M |
| 2024-04-12 | 27.91 | $27.36 | 492100 |
| 2024-04-11 | 28.02 | $27.72 | 590334 |
| 2024-04-10 | 28.07 | $27.78 | 651834 |
| 2024-04-09 | 28.12 | $28.22 | 711800 |
| 2024-04-08 | 28.08 | $28.24 | 402001 |
| 2024-04-05 | 28.03 | $27.99 | 526000 |
| 2024-04-04 | 28.02 | $28.03 | 771805 |
| 2024-04-03 | 28.00 | $28.14 | 706107 |
| 2024-04-02 | 27.96 | $27.96 | 651609 |
| 2024-04-01 | 27.94 | $27.95 | 764800 |
| 2024-03-28 | 27.93 | $28.04 | 485800 |
| 2024-03-27 | 27.89 | $28.02 | 508000 |
| 2024-03-26 | 27.85 | $27.80 | 385000 |
| 2024-03-25 | 27.85 | $27.80 | 514931 |
| 2024-03-22 | 27.86 | $27.68 | 772707 |
| 2024-03-21 | 27.88 | $27.77 | 682800 |
| 2024-03-20 | 27.89 | $28.13 | 401000 |
| 2024-03-19 | 27.82 | $27.81 | 536000 |
| 2024-03-18 | 27.81 | $27.71 | 610400 |
| 2024-03-15 | 27.82 | $27.81 | 1.8M |
| 2024-03-14 | 27.81 | $27.84 | 989100 |
| 2024-03-13 | 27.79 | $27.96 | 493600 |
| 2024-03-12 | 27.74 | $27.83 | 513528 |
| 2024-03-11 | 27.71 | $27.78 | 632700 |
| 2024-03-08 | 27.69 | $27.93 | 437906 |
| 2024-03-07 | 27.63 | $28.05 | 439235 |
| 2024-03-06 | 27.53 | $27.73 | 581300 |
| 2024-03-05 | 27.49 | $27.50 | 524326 |
| 2024-03-04 | 27.48 | $27.51 | 808546 |
| 2024-03-01 | 27.48 | $27.51 | 729200 |
| 2024-02-29 | 27.47 | $27.44 | 802100 |
| 2024-02-28 | 27.48 | $27.28 | 516100 |
| 2024-02-27 | 27.52 | $27.43 | 551000 |
| 2024-02-26 | 27.53 | $27.36 | 572444 |
| 2024-02-23 | 27.57 | $27.79 | 345200 |
| 2024-02-22 | 27.51 | $27.73 | 575900 |
| 2024-02-21 | 27.47 | $27.64 | 1.0M |
| 2024-02-20 | 27.43 | $27.61 | 869500 |
| 2024-02-16 | 27.39 | $27.63 | 693000 |
| 2024-02-15 | 27.35 | $27.52 | 741619 |
| 2024-02-14 | 27.32 | $27.19 | 853900 |
| 2024-02-13 | 27.35 | $26.95 | 886800 |
| 2024-02-12 | 27.44 | $27.39 | 621931 |
| 2024-02-09 | 27.46 | $27.16 | 608829 |
| 2024-02-08 | 27.52 | $27.16 | 1.3M |
| 2024-02-07 | 27.60 | $27.48 | 821900 |
| 2024-02-06 | 27.62 | $27.52 | 810000 |
| 2024-02-05 | 27.63 | $27.33 | 1.0M |
| 2024-02-02 | 27.68 | $27.70 | 983900 |
| 2024-02-01 | 27.67 | $27.83 | 2.5M |
| 2024-01-31 | 27.63 | $27.55 | 800849 |
| 2024-01-30 | 27.63 | $27.68 | 531600 |
| 2024-01-29 | 27.61 | $27.69 | 655002 |
| 2024-01-26 | 27.59 | $27.65 | 615432 |
| 2024-01-25 | 27.57 | $27.59 | 1.1M |
| 2024-01-24 | 27.55 | $27.49 | 879500 |
| 2024-01-23 | 27.56 | $27.31 | 671622 |
| 2024-01-22 | 27.60 | $27.24 | 923227 |
| 2024-01-19 | 27.67 | $27.24 | 886400 |
| 2024-01-18 | 27.74 | $27.21 | 969400 |
| 2024-01-17 | 27.83 | $27.11 | 698700 |
| 2024-01-16 | 27.96 | $27.45 | 926000 |
| 2024-01-12 | 28.04 | $27.76 | 471800 |
| 2024-01-11 | 28.05 | $27.69 | 1.4M |
| 2024-01-10 | 28.09 | $27.73 | 511502 |
| 2024-01-09 | 28.12 | $27.73 | 962200 |
| 2024-01-08 | 28.15 | $27.98 | 1.5M |
| 2024-01-05 | 28.13 | $27.89 | 2.8M |
| 2024-01-04 | 28.12 | $27.97 | 1.1M |
| 2024-01-03 | 28.10 | $27.78 | 2.9M |
| 2024-01-02 | 28.10 | $27.90 | 2.0M |
| 2023-12-29 | 28.08 | $27.99 | 668539 |
| 2023-12-28 | 28.03 | $28.02 | 760800 |
| 2023-12-27 | 27.97 | $28.13 | 729000 |
| 2023-12-26 | 27.87 | $27.98 | 893800 |
| 2023-12-22 | 27.78 | $27.92 | 768046 |
| 2023-12-21 | 27.68 | $27.81 | 972318 |
| 2023-12-20 | 27.59 | $27.28 | 989708 |
| 2023-12-19 | 27.60 | $27.94 | 1.1M |
| 2023-12-18 | 27.46 | $27.69 | 932600 |
| 2023-12-15 | 27.35 | $27.61 | 2.2M |
| 2023-12-14 | 27.23 | $27.73 | 1.3M |
| 2023-12-13 | 27.07 | $27.34 | 1.4M |
| 2023-12-12 | 26.97 | $26.83 | 1.2M |
| 2023-12-11 | 26.95 | $26.83 | 865000 |
| 2023-12-08 | 26.92 | $26.88 | 535132 |
| 2023-12-07 | 26.88 | $26.85 | 588300 |
| 2023-12-06 | 26.84 | $26.63 | 694100 |
| 2023-12-05 | 26.83 | $26.67 | 886912 |
| 2023-12-04 | 26.81 | $26.77 | 1.1M |
| 2023-12-01 | 26.77 | $27.01 | 960500 |
| 2023-11-30 | 26.66 | $26.72 | 626341 |
| 2023-11-29 | 26.60 | $26.71 | 735400 |
| 2023-11-28 | 26.52 | $26.77 | 531719 |
| 2023-11-27 | 26.42 | $26.73 | 661800 |
| 2023-11-24 | 26.30 | $26.75 | 383100 |
| 2023-11-22 | 26.16 | $26.50 | 551940 |
| 2023-11-21 | 26.05 | $26.49 | 713900 |
| 2023-11-20 | 25.93 | $26.58 | 598513 |
| 2023-11-17 | 25.76 | $26.40 | 787007 |
| 2023-11-16 | 25.60 | $26.09 | 708800 |
| 2023-11-15 | 25.48 | $26.19 | 863836 |
| 2023-11-14 | 25.32 | $26.19 | 1.4M |
| 2023-11-13 | 25.13 | $25.40 | 554344 |
| 2023-11-10 | 25.08 | $25.30 | 766600 |
| 2023-11-09 | 25.04 | $25.16 | 902900 |
| 2023-11-08 | 25.03 | $25.12 | 959100 |
| 2023-11-07 | 25.02 | $25.25 | 798400 |
| 2023-11-06 | 24.98 | $25.56 | 928500 |
| 2023-11-03 | 24.88 | $25.71 | 743133 |
| 2023-11-02 | 24.73 | $25.51 | 792100 |
| 2023-11-01 | 24.59 | $24.96 | 724600 |
| 2023-10-31 | 24.56 | $24.76 | 734025 |
| 2023-10-30 | 24.56 | $24.81 | 703139 |
| 2023-10-27 | 24.56 | $24.46 | 826447 |
| 2023-10-26 | 24.63 | $24.51 | 995100 |
| 2023-10-25 | 24.70 | $24.56 | 525448 |
| 2023-10-24 | 24.78 | $24.66 | 570500 |
| 2023-10-23 | 24.85 | $24.54 | 512720 |
| 2023-10-20 | 24.96 | $24.61 | 510301 |
| 2023-10-19 | 25.07 | $24.91 | 588424 |
| 2023-10-18 | 25.14 | $25.03 | 1.0M |
| 2023-10-17 | 25.20 | $25.45 | 536700 |
| 2023-10-16 | 25.18 | $25.49 | 813000 |
| 2023-10-13 | 25.16 | $25.21 | 625100 |
| 2023-10-12 | 25.19 | $25.27 | 427700 |
| 2023-10-11 | 25.21 | $25.61 | 648300 |
| 2023-10-10 | 25.17 | $25.62 | 611703 |
| 2023-10-09 | 25.12 | $25.20 | 571800 |
| 2023-10-06 | 25.15 | $25.21 | 701916 |
| 2023-10-05 | 25.19 | $24.83 | 1.3M |
| 2023-10-04 | 25.32 | $24.60 | 941300 |
| 2023-10-03 | 25.52 | $24.62 | 950119 |
| 2023-10-02 | 25.75 | $24.94 | 1.5M |
| 2023-09-29 | 25.96 | $25.40 | 991323 |
| 2023-09-28 | 26.09 | $25.52 | 861722 |
| 2023-09-27 | 26.23 | $25.30 | 720000 |
| 2023-09-26 | 26.44 | $25.50 | 543127 |
| 2023-09-25 | 26.63 | $26.37 | 4.0M |
| 2023-09-22 | 26.68 | $26.56 | 936200 |
| 2023-09-21 | 26.69 | $26.58 | 656124 |
| 2023-09-20 | 26.70 | $27.01 | 651542 |
| 2023-09-19 | 26.61 | $26.99 | 1.7M |
| 2023-09-18 | 26.52 | $26.86 | 371400 |
| 2023-09-15 | 26.44 | $26.91 | 1.1M |
| 2023-09-14 | 26.34 | $26.90 | 573334 |
| 2023-09-13 | 26.22 | $26.48 | 526609 |
| 2023-09-12 | 26.17 | $26.47 | 457125 |
| 2023-09-11 | 26.12 | $26.49 | 776200 |
| 2023-09-08 | 26.05 | $26.08 | 421600 |
| 2023-09-07 | 26.06 | $26.04 | 605000 |
| 2023-09-06 | 26.08 | $26.18 | 1.0M |
| 2023-09-05 | 26.08 | $26.22 | 2.0M |
| 2023-09-01 | 26.07 | $26.44 | 342423 |
| 2023-08-31 | 26.01 | $26.33 | 798100 |
| 2023-08-30 | 25.97 | $26.42 | 587749 |
| 2023-08-29 | 25.90 | $26.45 | 606800 |
| 2023-08-28 | 25.81 | $25.97 | 1.0M |
| 2023-08-25 | 25.82 | $25.82 | 405100 |
| 2023-08-24 | 25.86 | $25.70 | 656100 |
| 2023-08-23 | 25.93 | $25.98 | 624546 |
| 2023-08-22 | 25.96 | $25.69 | 784647 |
| 2023-08-21 | 26.05 | $25.76 | 592048 |
| 2023-08-18 | 26.15 | $25.78 | 851828 |
| 2023-08-17 | 26.26 | $25.74 | 557800 |
| 2023-08-16 | 26.40 | $25.78 | 1.6M |
| 2023-08-15 | 26.55 | $25.96 | 854400 |
| 2023-08-14 | 26.69 | $26.30 | 1.1M |
| 2023-08-11 | 26.79 | $26.50 | 422122 |
| 2023-08-10 | 26.85 | $26.65 | 638000 |
| 2023-08-09 | 26.90 | $26.68 | 719409 |
| 2023-08-08 | 26.94 | $26.61 | 921100 |
| 2023-08-07 | 27.01 | $26.75 | 686300 |
| 2023-08-04 | 27.05 | $26.66 | 611400 |
| 2023-08-03 | 27.13 | $26.52 | 755100 |
| 2023-08-02 | 27.24 | $26.57 | 774724 |
| 2023-08-01 | 27.36 | $27.06 | 579200 |
| 2023-07-31 | 27.40 | $27.41 | 780400 |
| 2023-07-28 | 27.36 | $27.42 | 553348 |
| 2023-07-27 | 27.32 | $27.38 | 813300 |
| 2023-07-26 | 27.28 | $27.59 | 589936 |
| 2023-07-25 | 27.18 | $27.48 | 773204 |
| 2023-07-24 | 27.09 | $27.32 | 491300 |
| 2023-07-21 | 27.02 | $27.29 | 606021 |
| 2023-07-20 | 26.94 | $27.39 | 1.2M |
| 2023-07-19 | 26.83 | $27.33 | 724900 |
| 2023-07-18 | 26.72 | $27.23 | 908713 |
| 2023-07-17 | 26.60 | $27.08 | 1.2M |
| 2023-07-14 | 26.50 | $27.14 | 716248 |
| 2023-07-13 | 26.37 | $27.27 | 910734 |
| 2023-07-12 | 26.19 | $26.89 | 1.5M |
| 2023-07-11 | 26.06 | $26.42 | 557900 |
| 2023-07-10 | 26.01 | $26.08 | 484940 |
| 2023-07-07 | 26.03 | $26.08 | 520549 |
| 2023-07-06 | 26.05 | $25.81 | 960400 |
| 2023-07-05 | 26.13 | $26.25 | 877117 |
| 2023-07-03 | 26.14 | $26.53 | 384828 |
| 2023-06-30 | 26.09 | $26.33 | 553723 |
| 2023-06-29 | 26.08 | $26.04 | 411900 |
| 2023-06-28 | 26.13 | $26.13 | 482900 |
| 2023-06-27 | 26.16 | $26.32 | 413507 |
| 2023-06-26 | 26.17 | $26.03 | 607419 |
| 2023-06-23 | 26.24 | $25.86 | 556223 |
| 2023-06-22 | 26.36 | $26.21 | 818138 |
| 2023-06-21 | 26.43 | $26.40 | 451200 |
| 2023-06-20 | 26.46 | $26.40 | 716200 |
| 2023-06-16 | 26.51 | $26.81 | 590219 |
| 2023-06-15 | 26.48 | $26.95 | 848210 |
| 2023-06-14 | 26.42 | $26.65 | 732700 |
| 2023-06-13 | 26.41 | $26.55 | 1.3M |
| 2023-06-12 | 26.42 | $26.34 | 651500 |
| 2023-06-09 | 26.49 | $26.46 | 766810 |
| 2023-06-08 | 26.54 | $26.47 | 545524 |
| 2023-06-07 | 26.59 | $26.16 | 888122 |
| 2023-06-06 | 26.73 | $27.02 | 518245 |
| 2023-06-05 | 26.70 | $26.92 | 637041 |
| 2023-06-02 | 26.70 | $26.99 | 970300 |
| 2023-06-01 | 26.68 | $26.50 | 1.5M |
| 2023-05-31 | 26.77 | $26.23 | 1.6M |
| 2023-05-30 | 26.93 | $26.59 | 573603 |
| 2023-05-26 | 27.04 | $26.73 | 493744 |
| 2023-05-25 | 27.14 | $26.51 | 821132 |
| 2023-05-24 | 27.30 | $26.78 | 526100 |
| 2023-05-23 | 27.44 | $27.16 | 630700 |
| 2023-05-22 | 27.52 | $27.37 | 1.4M |
| 2023-05-19 | 27.56 | $27.38 | 782403 |
| 2023-05-18 | 27.62 | $27.28 | 563700 |
| 2023-05-17 | 27.70 | $27.43 | 517335 |
| 2023-05-16 | 27.77 | $27.37 | 447846 |
| 2023-05-15 | 27.85 | $27.77 | 423733 |
| 2023-05-12 | 27.87 | $27.52 | 434600 |
| 2023-05-11 | 27.95 | $27.63 | 512200 |
| 2023-05-10 | 28.01 | $27.95 | 483901 |
| 2023-05-09 | 28.02 | $28.02 | 806000 |
| 2023-05-08 | 28.01 | $28.18 | 588130 |
| 2023-05-05 | 27.96 | $28.16 | 1.5M |
| 2023-05-04 | 27.92 | $27.59 | 1.6M |
| 2023-05-03 | 27.98 | $27.65 | 491500 |
| 2023-05-02 | 28.05 | $27.62 | 1.2M |
| 2023-05-01 | 28.12 | $28.00 | 738100 |
| 2023-04-28 | 28.13 | $28.10 | 418342 |
| 2023-04-27 | 28.12 | $28.08 | 1.3M |
| 2023-04-26 | 28.12 | $27.83 | 518836 |
| 2023-04-25 | 28.16 | $27.68 | 616000 |
| 2023-04-24 | 28.24 | $28.15 | 452121 |
| 2023-04-21 | 28.23 | $28.14 | 731023 |
| 2023-04-20 | 28.22 | $28.28 | 983001 |
| 2023-04-19 | 28.18 | $28.40 | 987600 |
| 2023-04-18 | 28.11 | $28.51 | 536238 |
| 2023-04-17 | 28.00 | $28.42 | 1.5M |
| 2023-04-14 | 27.89 | $28.38 | 667800 |
| 2023-04-13 | 27.77 | $28.52 | 468021 |
| 2023-04-12 | 27.60 | $28.21 | 776300 |
| 2023-04-11 | 27.46 | $28.07 | 686300 |
| 2023-04-10 | 27.34 | $27.76 | 915404 |
| 2023-04-06 | 27.26 | $27.68 | 741100 |
| 2023-04-05 | 27.19 | $27.56 | 671200 |
| 2023-04-04 | 27.14 | $27.64 | 605819 |
| 2023-04-03 | 27.05 | $27.72 | 1.4M |
| 2023-03-31 | 26.94 | $27.49 | 622900 |
| 2023-03-30 | 26.87 | $27.56 | 769500 |
| 2023-03-29 | 26.77 | $27.13 | 975700 |
| 2023-03-28 | 26.74 | $26.93 | 548732 |
| 2023-03-27 | 26.75 | $26.82 | 622814 |
| 2023-03-24 | 26.80 | $26.59 | 464000 |
| 2023-03-23 | 26.90 | $26.73 | 633400 |
| 2023-03-22 | 26.99 | $27.07 | 627719 |
| 2023-03-21 | 27.03 | $27.17 | 694746 |
| 2023-03-20 | 27.05 | $26.91 | 1.1M |
| 2023-03-17 | 27.14 | $26.54 | 1.2M |
| 2023-03-16 | 27.32 | $26.83 | 6.8M |
| 2023-03-15 | 27.47 | $26.72 | 1.5M |
| 2023-03-14 | 27.67 | $27.54 | 940700 |
| 2023-03-13 | 27.74 | $27.32 | 984538 |
| 2023-03-10 | 27.86 | $27.30 | 1.3M |
| 2023-03-09 | 28.00 | $27.57 | 1.1M |
| 2023-03-08 | 28.11 | $27.91 | 941400 |
| 2023-03-07 | 28.18 | $27.78 | 1.2M |
| 2023-03-06 | 28.27 | $28.35 | 598000 |
| 2023-03-03 | 28.27 | $28.48 | 722100 |
| 2023-03-02 | 28.23 | $28.23 | 806631 |
| 2023-03-01 | 28.25 | $28.20 | 734900 |
| 2023-02-28 | 28.27 | $27.89 | 821907 |
| 2023-02-27 | 28.37 | $28.10 | 978100 |
| 2023-02-24 | 28.43 | $27.86 | 801000 |
| 2023-02-23 | 28.56 | $28.16 | 745800 |
| 2023-02-22 | 28.64 | $28.11 | 985114 |
| 2023-02-21 | 28.75 | $28.39 | 746013 |
| 2023-02-17 | 28.81 | $28.57 | 3.5M |
| 2023-02-16 | 28.85 | $28.44 | 1.1M |
| 2023-02-15 | 28.92 | $28.52 | 973600 |
| 2023-02-14 | 28.98 | $28.75 | 1.1M |
| 2023-02-13 | 29.00 | $28.76 | 1.3M |
| 2023-02-10 | 29.03 | $28.54 | 948845 |
| 2023-02-09 | 29.10 | $28.61 | 1.0M |
| 2023-02-08 | 29.16 | $28.65 | 1.6M |
| 2023-02-07 | 29.23 | $28.67 | 2.0M |
| 2023-02-06 | 29.30 | $28.42 | 2.6M |
| 2023-02-03 | 29.43 | $28.71 | 1.5M |
| 2023-02-02 | 29.52 | $29.12 | 1.7M |
| 2023-02-01 | 29.53 | $29.39 | 1.4M |
| 2023-01-31 | 29.48 | $29.12 | 1.7M |
| 2023-01-30 | 29.48 | $29.02 | 1.3M |
| 2023-01-27 | 29.49 | $29.28 | 811700 |
| 2023-01-26 | 29.45 | $29.50 | 1.4M |
| 2023-01-25 | 29.35 | $29.47 | 1.4M |
| 2023-01-24 | 29.24 | $29.37 | 1.7M |
| 2023-01-23 | 29.13 | $29.37 | 1.7M |
| 2023-01-20 | 28.99 | $29.25 | 1.5M |
| 2023-01-19 | 28.85 | $28.97 | 2.2M |
| 2023-01-18 | 28.74 | $28.87 | 1.3M |
| 2023-01-17 | 28.64 | $28.97 | 3.1M |
| 2023-01-13 | 28.49 | $28.95 | 1.2M |
| 2023-01-12 | 28.32 | $28.93 | 1.0M |
| 2023-01-11 | 28.12 | $28.45 | 941446 |
| 2023-01-10 | 27.99 | $28.44 | 994500 |
| 2023-01-09 | 27.83 | $28.23 | 1.7M |
| 2023-01-06 | 27.70 | $28.24 | 1.0M |
| 2023-01-05 | 27.53 | $27.41 | 1.2M |
| 2023-01-04 | 27.52 | $27.57 | 1.6M |
| 2023-01-03 | 27.46 | $27.21 | 2.0M |
| 2022-12-30 | 27.47 | $27.16 | 1.3M |
| 2022-12-29 | 27.49 | $27.34 | 1.6M |
| 2022-12-28 | 27.47 | $27.12 | 1.2M |
| 2022-12-27 | 27.49 | $27.42 | 1.1M |
| 2022-12-23 | 27.45 | $27.31 | 1.1M |
| 2022-12-22 | 27.42 | $27.16 | 1.1M |
| 2022-12-21 | 27.42 | $27.26 | 1.5M |
| 2022-12-20 | 27.40 | $26.90 | 1.6M |
| 2022-12-19 | 27.44 | $26.65 | 1.3M |
| 2022-12-16 | 27.54 | $26.67 | 1.2M |
| 2022-12-15 | 27.64 | $26.88 | 1.1M |
| 2022-12-14 | 27.71 | $27.33 | 2.7M |
| 2022-12-13 | 27.70 | $27.46 | 1.1M |
| 2022-12-12 | 27.65 | $27.56 | 1.0M |
| 2022-12-09 | 27.57 | $27.52 | 880200 |
| 2022-12-08 | 27.48 | $27.30 | 1.7M |
| 2022-12-07 | 27.41 | $27.15 | 1.2M |
| 2022-12-06 | 27.36 | $27.20 | 1.6M |
| 2022-12-05 | 27.28 | $27.21 | 1.1M |
| 2022-12-02 | 27.19 | $27.52 | 1.3M |
| 2022-12-01 | 27.01 | $27.49 | 851900 |
| 2022-11-30 | 26.80 | $27.23 | 1.4M |
| 2022-11-29 | 26.61 | $26.69 | 744900 |
| 2022-11-28 | 26.49 | $26.35 | 811500 |
| 2022-11-25 | 26.43 | $26.83 | 268138 |
| 2022-11-23 | 26.25 | $26.65 | 1.4M |
| 2022-11-22 | 26.07 | $26.35 | 881000 |
| 2022-11-21 | 25.92 | $25.92 | 755600 |
| 2022-11-18 | 25.83 | $26.13 | 833600 |
| 2022-11-17 | 25.69 | $26.16 | 1.4M |
| 2022-11-16 | 25.50 | $26.32 | 933149 |
| 2022-11-15 | 25.25 | $26.30 | 1.7M |
| 2022-11-14 | 24.97 | $26.10 | 713900 |
| 2022-11-11 | 24.67 | $26.18 | 945223 |
| 2022-11-10 | 24.31 | $25.60 | 1.4M |
| 2022-11-09 | 24.01 | $24.50 | 956629 |
| 2022-11-08 | 23.89 | $24.76 | 1.9M |
| 2022-11-07 | 23.70 | $24.53 | 1.3M |
| 2022-11-04 | 23.53 | $24.39 | 2.1M |
| 2022-11-03 | 23.36 | $23.35 | 1.1M |
| 2022-11-02 | 23.39 | $23.55 | 1.4M |
| 2022-11-01 | 23.37 | $24.00 | 2.3M |
| 2022-10-31 | 23.26 | $23.75 | 1.5M |
| 2022-10-28 | 23.19 | $23.94 | 985400 |
| 2022-10-27 | 23.07 | $23.86 | 1.3M |
| 2022-10-26 | 22.94 | $24.00 | 1.1M |
| 2022-10-25 | 22.77 | $23.75 | 3.5M |
| 2022-10-24 | 22.63 | $23.32 | 2.6M |
| 2022-10-21 | 22.56 | $23.35 | 1.3M |
| 2022-10-20 | 22.48 | $22.94 | 1.1M |
| 2022-10-19 | 22.47 | $23.04 | 992500 |
| 2022-10-18 | 22.45 | $23.29 | 1.2M |
| 2022-10-17 | 22.37 | $23.14 | 2.0M |
| 2022-10-14 | 22.32 | $22.51 | 1.2M |
| 2022-10-13 | 22.40 | $22.82 | 1.2M |
| 2022-10-12 | 22.44 | $22.26 | 1.7M |
| 2022-10-11 | 22.60 | $22.47 | 1.0M |
| 2022-10-10 | 22.75 | $22.79 | 697200 |
| 2022-10-07 | 22.87 | $22.85 | 1.1M |
| 2022-10-06 | 23.00 | $23.14 | 1.1M |
| 2022-10-05 | 23.09 | $23.62 | 855400 |
| 2022-10-04 | 23.10 | $23.96 | 1.6M |
| 2022-10-03 | 23.05 | $23.26 | 2.8M |
| 2022-09-30 | 23.15 | $22.53 | 1.4M |
| 2022-09-29 | 23.43 | $22.62 | 1.2M |
| 2022-09-28 | 23.73 | $22.96 | 1.9M |
| 2022-09-27 | 24.02 | $22.62 | 2.3M |
| 2022-09-26 | 24.43 | $22.78 | 1.8M |
| 2022-09-23 | 24.89 | $23.90 | 1.3M |
| 2022-09-22 | 25.18 | $24.82 | 1.8M |
| 2022-09-21 | 25.33 | $24.84 | 1.2M |
| 2022-09-20 | 25.50 | $25.12 | 1.8M |
| 2022-09-19 | 25.64 | $25.67 | 1.1M |
| 2022-09-16 | 25.70 | $25.56 | 1.5M |
| 2022-09-15 | 25.78 | $25.60 | 1.3M |
| 2022-09-14 | 25.88 | $25.87 | 926500 |
| 2022-09-13 | 25.94 | $25.79 | 1.0M |
| 2022-09-12 | 26.03 | $26.61 | 1.2M |
| 2022-09-09 | 25.96 | $26.29 | 671800 |
| 2022-09-08 | 25.96 | $25.54 | 840603 |
| 2022-09-07 | 26.11 | $25.55 | 914604 |
| 2022-09-06 | 26.29 | $25.48 | 878430 |
| 2022-09-02 | 26.51 | $25.61 | 935532 |
| 2022-09-01 | 26.75 | $25.79 | 832800 |
| 2022-08-31 | 26.98 | $26.23 | 927722 |
| 2022-08-30 | 27.17 | $26.47 | 964900 |
| 2022-08-29 | 27.33 | $26.83 | 695300 |
| 2022-08-26 | 27.44 | $26.92 | 661628 |
| 2022-08-25 | 27.56 | $27.39 | 472039 |
| 2022-08-24 | 27.59 | $27.08 | 593938 |
| 2022-08-23 | 27.69 | $27.25 | 972809 |
| 2022-08-22 | 27.77 | $27.10 | 682600 |
| 2022-08-19 | 27.90 | $27.45 | 846000 |
| 2022-08-18 | 27.97 | $27.80 | 629533 |
| 2022-08-17 | 27.98 | $27.88 | 1.1M |
| 2022-08-16 | 27.97 | $28.18 | 1.1M |
| 2022-08-15 | 27.90 | $27.97 | 1.2M |
| 2022-08-12 | 27.86 | $28.47 | 1.2M |
| 2022-08-11 | 27.70 | $28.36 | 1.6M |
| 2022-08-10 | 27.54 | $28.35 | 855700 |
| 2022-08-09 | 27.36 | $27.86 | 793500 |
| 2022-08-08 | 27.24 | $27.78 | 868103 |
| 2022-08-05 | 27.13 | $27.67 | 983300 |
| 2022-08-04 | 27.03 | $27.60 | 660900 |
| 2022-08-03 | 26.92 | $27.52 | 1.1M |
| 2022-08-02 | 26.81 | $27.27 | 1.0M |
| 2022-08-01 | 26.74 | $27.57 | 754500 |
| 2022-07-29 | 26.60 | $27.67 | 794100 |
| 2022-07-28 | 26.42 | $27.33 | 904321 |
| 2022-07-27 | 26.28 | $27.24 | 717600 |
| 2022-07-26 | 26.14 | $26.78 | 719900 |
| 2022-07-25 | 26.07 | $27.04 | 1.3M |
| 2022-07-22 | 25.95 | $26.68 | 885100 |
| 2022-07-21 | 25.89 | $26.76 | 1.7M |
| 2022-07-20 | 25.80 | $26.50 | 1.1M |
| 2022-07-19 | 25.76 | $26.80 | 1.3M |
| 2022-07-18 | 25.66 | $26.18 | 1.4M |
| 2022-07-15 | 25.68 | $25.80 | 1.5M |
| 2022-07-14 | 25.79 | $25.53 | 2.2M |
| 2022-07-13 | 25.98 | $26.05 | 1.4M |
| 2022-07-12 | 26.10 | $26.07 | 1.3M |
| 2022-07-11 | 26.24 | $26.09 | 871300 |
| 2022-07-08 | 26.40 | $26.61 | 1.6M |
| 2022-07-07 | 26.49 | $26.49 | 1.0M |
| 2022-07-06 | 26.62 | $26.08 | 1.3M |
| 2022-07-05 | 26.87 | $26.26 | 2.4M |
| 2022-07-01 | 27.12 | $27.19 | 985800 |
| 2022-06-30 | 27.23 | $27.16 | 1.4M |
| 2022-06-29 | 27.36 | $27.35 | 819814 |
| 2022-06-28 | 27.49 | $27.58 | 896620 |
| 2022-06-27 | 27.59 | $27.55 | 1.1M |
| 2022-06-24 | 27.72 | $27.58 | 1.1M |
| 2022-06-23 | 27.86 | $26.84 | 1.3M |
| 2022-06-22 | 28.20 | $27.20 | 1.9M |
| 2022-06-21 | 28.52 | $27.69 | 2.8M |
| 2022-06-17 | 28.79 | $27.35 | 1.4M |
| 2022-06-16 | 29.18 | $27.85 | 1.6M |
| 2022-06-15 | 29.53 | $28.52 | 1.7M |
| 2022-06-14 | 29.80 | $27.93 | 1.9M |
| 2022-06-13 | 30.25 | $28.07 | 1.7M |
| 2022-06-10 | 30.73 | $28.95 | 1.0M |
| 2022-06-09 | 31.10 | $29.69 | 1.4M |
| 2022-06-08 | 31.38 | $31.11 | 1.9M |
| 2022-06-07 | 31.41 | $31.73 | 1.5M |
| 2022-06-06 | 31.30 | $31.53 | 767600 |
| 2022-06-03 | 31.22 | $31.45 | 803100 |
| 2022-06-02 | 31.14 | $31.75 | 843813 |
| 2022-06-01 | 30.98 | $31.26 | 1.1M |
| 2022-05-31 | 30.90 | $31.42 | 1.1M |
| 2022-05-27 | 30.77 | $31.75 | 689900 |
| 2022-05-26 | 30.55 | $31.55 | 879900 |
| 2022-05-25 | 30.34 | $31.35 | 1.3M |
| 2022-05-24 | 30.14 | $31.13 | 2.8M |
| 2022-05-23 | 29.95 | $31.08 | 981600 |
| 2022-05-20 | 29.74 | $30.42 | 1.5M |
| 2022-05-19 | 29.64 | $30.09 | 1.5M |
| 2022-05-18 | 29.60 | $29.93 | 1.3M |
| 2022-05-17 | 29.59 | $30.57 | 1.6M |
| 2022-05-16 | 29.44 | $29.87 | 1.3M |
| 2022-05-13 | 29.42 | $29.63 | 1.7M |
| 2022-05-12 | 29.45 | $28.86 | 2.3M |
| 2022-05-11 | 29.65 | $29.16 | 1.0M |
| 2022-05-10 | 29.83 | $29.20 | 1.3M |
| 2022-05-09 | 30.03 | $29.17 | 1.1M |
| 2022-05-06 | 30.26 | $29.95 | 1.1M |
| 2022-05-05 | 30.38 | $30.12 | 3.2M |
| 2022-05-04 | 30.48 | $30.98 | 1.8M |
| 2022-05-03 | 30.42 | $30.48 | 1.6M |
| 2022-05-02 | 30.45 | $30.13 | 1.7M |
| 2022-04-29 | 30.57 | $30.17 | 1.4M |
| 2022-04-28 | 30.70 | $30.43 | 900600 |
| 2022-04-27 | 30.80 | $30.09 | 1.5M |
| 2022-04-26 | 30.99 | $29.82 | 1.2M |
| 2022-04-25 | 31.26 | $30.55 | 1.0M |
| 2022-04-22 | 31.43 | $30.89 | 873700 |
| 2022-04-21 | 31.55 | $31.36 | 1.5M |
| 2022-04-20 | 31.60 | $31.84 | 923200 |
| 2022-04-19 | 31.55 | $31.67 | 920147 |
| 2022-04-18 | 31.52 | $31.54 | 858000 |
| 2022-04-14 | 31.53 | $31.54 | 495400 |
| 2022-04-13 | 31.53 | $31.63 | 569801 |
| 2022-04-12 | 31.51 | $31.24 | 746113 |
| 2022-04-11 | 31.58 | $31.38 | 557900 |
| 2022-04-08 | 31.62 | $31.57 | 740900 |
| 2022-04-07 | 31.64 | $31.44 | 693643 |
| 2022-04-06 | 31.68 | $31.48 | 1.1M |
| 2022-04-05 | 31.72 | $31.62 | 988426 |
| 2022-04-04 | 31.74 | $31.91 | 636134 |
| 2022-04-01 | 31.69 | $32.00 | 492000 |
| 2022-03-31 | 31.63 | $31.76 | 832237 |
| 2022-03-30 | 31.60 | $32.01 | 841500 |
| 2022-03-29 | 31.52 | $31.88 | 1.2M |
| 2022-03-28 | 31.45 | $31.52 | 737800 |
| 2022-03-25 | 31.44 | $31.69 | 765835 |
| 2022-03-24 | 31.40 | $31.52 | 811204 |
| 2022-03-23 | 31.39 | $31.83 | 714000 |
| 2022-03-22 | 31.31 | $32.16 | 843000 |
| 2022-03-21 | 31.16 | $31.93 | 983300 |
| 2022-03-18 | 31.02 | $31.88 | 1.1M |
| 2022-03-17 | 30.88 | $31.72 | 765300 |
| 2022-03-16 | 30.75 | $31.33 | 1.3M |
| 2022-03-15 | 30.69 | $30.68 | 2.4M |
| 2022-03-14 | 30.76 | $30.53 | 855906 |
| 2022-03-11 | 30.87 | $30.62 | 635340 |
| 2022-03-10 | 30.98 | $30.94 | 924614 |
| 2022-03-09 | 31.05 | $30.98 | 913500 |
| 2022-03-08 | 31.12 | $30.26 | 2.1M |
| 2022-03-07 | 31.36 | $29.99 | 1.8M |
| 2022-03-04 | 31.69 | $30.71 | 1.3M |
| 2022-03-03 | 31.93 | $31.30 | 755013 |
| 2022-03-02 | 32.08 | $31.67 | 1.1M |
| 2022-03-01 | 32.19 | $31.26 | 2.1M |
| 2022-02-28 | 32.39 | $31.75 | 1.3M |
| 2022-02-25 | 32.53 | $32.24 | 1.3M |
| 2022-02-24 | 32.58 | $31.33 | 2.8M |
| 2022-02-23 | 32.83 | $32.11 | 809900 |
| 2022-02-22 | 32.96 | $32.22 | 1.6M |
| 2022-02-18 | 33.08 | $32.74 | 989000 |
| 2022-02-17 | 33.11 | $32.82 | 906035 |
| 2022-02-16 | 33.13 | $33.14 | 1.5M |
| 2022-02-15 | 33.08 | $32.93 | 1.8M |
| 2022-02-14 | 33.06 | $32.82 | 1.4M |
| 2022-02-11 | 33.06 | $33.08 | 1.2M |
| 2022-02-10 | 33.01 | $33.24 | 1.5M |
| 2022-02-09 | 32.91 | $33.33 | 1.3M |
| 2022-02-08 | 32.77 | $33.02 | 2.8M |
| 2022-02-07 | 32.67 | $32.75 | 873900 |
| 2022-02-04 | 32.61 | $32.67 | 1.1M |
| 2022-02-03 | 32.56 | $32.58 | 872121 |
| 2022-02-02 | 32.51 | $32.72 | 2.0M |
| 2022-02-01 | 32.43 | $32.49 | 1.5M |
| 2022-01-31 | 32.38 | $32.10 | 784200 |
| 2022-01-28 | 32.41 | $31.98 | 903610 |
| 2022-01-27 | 32.45 | $31.99 | 956100 |
| 2022-01-26 | 32.51 | $31.95 | 1.2M |
| 2022-01-25 | 32.58 | $32.14 | 1.2M |
| 2022-01-24 | 32.61 | $32.07 | 1.6M |
| 2022-01-21 | 32.66 | $32.26 | 1.4M |
| 2022-01-20 | 32.68 | $32.56 | 1.2M |
| 2022-01-19 | 32.64 | $32.84 | 865246 |
| 2022-01-18 | 32.52 | $32.84 | 1.2M |
| 2022-01-14 | 32.39 | $32.96 | 915200 |
| 2022-01-13 | 32.20 | $32.86 | 1.0M |
| 2022-01-12 | 32.00 | $32.76 | 761600 |
| 2022-01-11 | 31.78 | $32.48 | 1.0M |
| 2022-01-10 | 31.59 | $32.04 | 1.4M |
| 2022-01-07 | 31.46 | $31.92 | 714922 |
| 2022-01-06 | 31.33 | $31.50 | 862319 |
| 2022-01-05 | 31.27 | $31.49 | 923305 |
| 2022-01-04 | 31.20 | $31.65 | 808500 |
| 2022-01-03 | 31.08 | $31.41 | 841326 |
| 2021-12-31 | 31.00 | $31.18 | 1.1M |
| 2021-12-30 | 30.95 | $31.18 | 442400 |
| 2021-12-29 | 30.88 | $31.27 | 671400 |
| 2021-12-28 | 30.79 | $31.29 | 604127 |
| 2021-12-27 | 30.68 | $31.21 | 579000 |
| 2021-12-23 | 30.57 | $31.02 | 608100 |
| 2021-12-22 | 30.49 | $30.88 | 998744 |
| 2021-12-21 | 30.41 | $30.67 | 1.9M |
| 2021-12-20 | 30.38 | $30.32 | 927900 |
| 2021-12-17 | 30.41 | $30.44 | 1.4M |
| 2021-12-16 | 30.42 | $30.67 | 1.1M |
| 2021-12-15 | 30.38 | $30.53 | 846232 |
| 2021-12-14 | 30.37 | $30.30 | 595207 |
| 2021-12-13 | 30.41 | $30.27 | 686400 |
| 2021-12-10 | 30.46 | $30.86 | 1.0M |
| 2021-12-09 | 30.39 | $30.69 | 827504 |
| 2021-12-08 | 30.35 | $30.88 | 528200 |
| 2021-12-07 | 30.27 | $30.82 | 596600 |
| 2021-12-06 | 30.19 | $30.52 | 662118 |
| 2021-12-03 | 30.16 | $30.14 | 1.0M |
| 2021-12-02 | 30.21 | $30.17 | 1.0M |
| 2021-12-01 | 30.26 | $29.77 | 843200 |
| 2021-11-30 | 30.40 | $29.85 | 2.3M |
| 2021-11-29 | 30.56 | $30.21 | 785800 |
| 2021-11-26 | 30.66 | $29.97 | 751700 |
| 2021-11-24 | 30.84 | $30.87 | 449200 |
| 2021-11-23 | 30.85 | $30.91 | 770400 |
| 2021-11-22 | 30.86 | $30.61 | 586507 |
| 2021-11-19 | 30.93 | $30.49 | 621800 |
| 2021-11-18 | 31.04 | $30.80 | 385329 |
| 2021-11-17 | 31.10 | $30.91 | 718335 |
| 2021-11-16 | 31.16 | $30.98 | 769300 |
| 2021-11-15 | 31.20 | $31.12 | 397901 |
| 2021-11-12 | 31.22 | $31.18 | 396300 |
| 2021-11-11 | 31.24 | $31.15 | 496013 |
| 2021-11-10 | 31.26 | $31.05 | 669100 |
| 2021-11-09 | 31.31 | $31.26 | 787201 |
| 2021-11-08 | 31.33 | $31.29 | 425300 |
| 2021-11-05 | 31.33 | $31.27 | 465544 |
| 2021-11-04 | 31.35 | $31.14 | 423416 |
| 2021-11-03 | 31.39 | $31.33 | 574200 |
| 2021-11-02 | 31.40 | $31.29 | 631600 |
| 2021-11-01 | 31.42 | $31.52 | 486600 |
| 2021-10-29 | 31.40 | $31.23 | 517812 |
| 2021-10-28 | 31.43 | $31.57 | 369100 |
| 2021-10-27 | 31.40 | $31.50 | 436000 |
| 2021-10-26 | 31.37 | $31.62 | 368210 |
| 2021-10-25 | 31.32 | $31.65 | 266700 |
| 2021-10-22 | 31.25 | $31.65 | 366327 |
| 2021-10-21 | 31.17 | $31.52 | 368400 |
| 2021-10-20 | 31.11 | $31.71 | 367237 |
| 2021-10-19 | 30.99 | $31.56 | 372043 |
| 2021-10-18 | 30.89 | $31.38 | 517100 |
| 2021-10-15 | 30.81 | $31.45 | 499000 |
| 2021-10-14 | 30.71 | $31.31 | 615200 |
| 2021-10-13 | 30.62 | $31.08 | 476602 |
| 2021-10-12 | 30.57 | $30.90 | 599600 |
| 2021-10-11 | 30.55 | $30.80 | 445300 |
| 2021-10-08 | 30.55 | $30.87 | 480217 |
| 2021-10-07 | 30.53 | $30.76 | 1.1M |
| 2021-10-06 | 30.55 | $30.66 | 622700 |
| 2021-10-05 | 30.59 | $30.70 | 371736 |
| 2021-10-04 | 30.62 | $30.65 | 453100 |
| 2021-10-01 | 30.68 | $30.57 | 706708 |
| 2021-09-30 | 30.77 | $30.42 | 769500 |
| 2021-09-29 | 30.91 | $30.47 | 799500 |
| 2021-09-28 | 31.06 | $30.51 | 804100 |
| 2021-09-27 | 31.24 | $30.92 | 611115 |
| 2021-09-24 | 31.35 | $30.60 | 494500 |
| 2021-09-23 | 31.55 | $31.61 | 332224 |
| 2021-09-22 | 31.58 | $31.26 | 503500 |
| 2021-09-21 | 31.69 | $30.99 | 440148 |
| 2021-09-20 | 31.87 | $30.82 | 996800 |
| 2021-09-17 | 32.11 | $31.50 | 503725 |
| 2021-09-16 | 32.26 | $32.10 | 543800 |
| 2021-09-15 | 32.30 | $32.35 | 545000 |
| 2021-09-14 | 32.29 | $32.20 | 529300 |
| 2021-09-13 | 32.32 | $32.36 | 485146 |
| 2021-09-10 | 32.32 | $32.01 | 473400 |
| 2021-09-09 | 32.39 | $32.12 | 463800 |
| 2021-09-08 | 32.45 | $32.31 | 307506 |
| 2021-09-07 | 32.48 | $32.39 | 356543 |
| 2021-09-03 | 32.49 | $32.70 | 213000 |
| 2021-09-02 | 32.45 | $32.67 | 315624 |
| 2021-09-01 | 32.40 | $32.57 | 510600 |
| 2021-08-31 | 32.37 | $32.40 | 326100 |
| 2021-08-30 | 32.36 | $32.40 | 500222 |
| 2021-08-27 | 32.36 | $32.45 | 262044 |
| 2021-08-26 | 32.35 | $32.14 | 392421 |
| 2021-08-25 | 32.40 | $32.47 | 394131 |
| 2021-08-24 | 32.38 | $32.41 | 608700 |
| 2021-08-23 | 32.38 | $32.25 | 424500 |
| 2021-08-20 | 32.42 | $32.07 | 329900 |
| 2021-08-19 | 32.49 | $31.98 | 439942 |
| 2021-08-18 | 32.60 | $32.38 | 365013 |
| 2021-08-17 | 32.64 | $32.46 | 554100 |
| 2021-08-16 | 32.67 | $32.86 | 315300 |
| 2021-08-13 | 32.62 | $32.96 | 376414 |
| 2021-08-12 | 32.53 | $32.77 | 684600 |
| 2021-08-11 | 32.48 | $32.84 | 287244 |
| 2021-08-10 | 32.40 | $32.59 | 296108 |
| 2021-08-09 | 32.36 | $32.53 | 253027 |
| 2021-08-06 | 32.33 | $32.44 | 317600 |
| 2021-08-05 | 32.32 | $32.54 | 280900 |
| 2021-08-04 | 32.28 | $32.54 | 361800 |
| 2021-08-03 | 32.23 | $32.62 | 367600 |
| 2021-08-02 | 32.16 | $32.36 | 301336 |
| 2021-07-30 | 32.14 | $32.32 | 397800 |
| 2021-07-29 | 32.12 | $32.70 | 388014 |
| 2021-07-28 | 32.02 | $32.40 | 693000 |
| 2021-07-27 | 31.96 | $32.31 | 707003 |
| 2021-07-26 | 31.92 | $32.41 | 495900 |
| 2021-07-23 | 31.85 | $32.14 | 296000 |
| 2021-07-22 | 31.84 | $31.96 | 562405 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.41
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.22
Average
31.10
Maximum
45.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.41 | $43.01 | 511251 |
| 2026-07-16 | 42.20 | $42.77 | 798200 |
| 2026-07-15 | 42.02 | $42.84 | 797100 |
| 2026-07-14 | 41.78 | $42.54 | 681217 |
| 2026-07-13 | 41.58 | $42.16 | 732880 |
| 2026-07-10 | 41.48 | $42.08 | 605614 |
| 2026-07-09 | 41.38 | $41.92 | 725404 |
| 2026-07-08 | 41.32 | $41.99 | 999300 |
| 2026-07-07 | 41.24 | $42.01 | 785137 |
| 2026-07-06 | 41.15 | $42.11 | 1.2M |
| 2026-07-02 | 41.02 | $41.81 | 1.6M |
| 2026-07-01 | 40.96 | $41.14 | 1.0M |
| 2026-06-30 | 41.13 | $41.43 | 715127 |
| 2026-06-29 | 41.26 | $41.52 | 896250 |
| 2026-06-26 | 41.40 | $41.37 | 1.3M |
| 2026-06-25 | 41.63 | $41.60 | 619146 |
| 2026-06-24 | 41.86 | $41.37 | 1.1M |
| 2026-06-23 | 42.23 | $41.74 | 846296 |
| 2026-06-22 | 42.57 | $42.25 | 800000 |
| 2026-06-18 | 42.83 | $42.14 | 2.4M |
| 2026-06-17 | 43.20 | $42.58 | 1.5M |
| 2026-06-16 | 43.51 | $43.21 | 1.1M |
| 2026-06-15 | 43.70 | $43.20 | 889116 |
| 2026-06-12 | 43.94 | $44.60 | 874100 |
| 2026-06-11 | 43.80 | $44.46 | 1.1M |
| 2026-06-10 | 43.67 | $43.50 | 680116 |
| 2026-06-09 | 43.82 | $43.63 | 948000 |
| 2026-06-08 | 43.97 | $43.52 | 1.3M |
| 2026-06-05 | 44.19 | $43.42 | 1.1M |
| 2026-06-04 | 44.49 | $44.14 | 1.1M |
| 2026-06-03 | 44.63 | $44.10 | 991443 |
| 2026-06-02 | 44.81 | $44.59 | 913200 |
| 2026-06-01 | 44.87 | $44.58 | 1.6M |
| 2026-05-29 | 44.95 | $44.58 | 649322 |
| 2026-05-28 | 45.05 | $44.61 | 534600 |
| 2026-05-27 | 45.15 | $44.74 | 704148 |
| 2026-05-26 | 45.22 | $45.20 | 804701 |
| 2026-05-22 | 45.17 | $44.95 | 696500 |
| 2026-05-21 | 45.17 | $45.37 | 2.1M |
| 2026-05-20 | 45.03 | $45.01 | 776112 |
| 2026-05-19 | 44.97 | $44.72 | 892700 |
| 2026-05-18 | 44.98 | $45.07 | 956300 |
| 2026-05-15 | 44.88 | $44.41 | 757100 |
| 2026-05-14 | 44.96 | $45.04 | 492216 |
| 2026-05-13 | 44.85 | $44.92 | 1.4M |
| 2026-05-12 | 44.75 | $44.82 | 552100 |
| 2026-05-11 | 44.64 | $44.96 | 643166 |
| 2026-05-08 | 44.47 | $44.57 | 629900 |
| 2026-05-07 | 44.38 | $44.02 | 1.1M |
| 2026-05-06 | 44.43 | $44.78 | 672001 |
| 2026-05-05 | 44.25 | $44.32 | 1.2M |
| 2026-05-04 | 44.17 | $43.71 | 1.3M |
| 2026-05-01 | 44.26 | $44.40 | 947140 |
| 2026-04-30 | 44.14 | $44.39 | 731054 |
| 2026-04-29 | 44.00 | $43.52 | 488600 |
| 2026-04-28 | 44.10 | $43.86 | 565700 |
| 2026-04-27 | 44.10 | $43.67 | 802021 |
| 2026-04-24 | 44.16 | $43.78 | 881600 |
| 2026-04-23 | 44.20 | $43.61 | 1.3M |
| 2026-04-22 | 44.28 | $43.78 | 921800 |
| 2026-04-21 | 44.32 | $43.66 | 875224 |
| 2026-04-20 | 44.39 | $44.24 | 621656 |
| 2026-04-17 | 44.29 | $44.11 | 1.1M |
| 2026-04-16 | 44.19 | $44.10 | 1.9M |
| 2026-04-15 | 44.07 | $44.03 | 1.2M |
| 2026-04-14 | 43.93 | $44.30 | 1.2M |
| 2026-04-13 | 43.67 | $44.23 | 1.5M |
| 2026-04-10 | 43.36 | $43.96 | 714896 |
| 2026-04-09 | 43.06 | $43.81 | 1.4M |
| 2026-04-08 | 42.74 | $43.79 | 1.7M |
| 2026-04-07 | 42.35 | $43.10 | 995200 |
| 2026-04-06 | 42.10 | $43.07 | 1.6M |
| 2026-04-02 | 41.80 | $42.77 | 1.4M |
| 2026-04-01 | 41.53 | $42.64 | 1.7M |
| 2026-03-31 | 41.25 | $42.56 | 1.3M |
| 2026-03-30 | 40.94 | $41.43 | 1.5M |
| 2026-03-27 | 40.94 | $41.15 | 1.3M |
| 2026-03-26 | 41.03 | $41.15 | 968496 |
| 2026-03-25 | 41.14 | $41.74 | 1.0M |
| 2026-03-24 | 41.11 | $41.28 | 1.2M |
| 2026-03-23 | 41.23 | $41.40 | 1.7M |
| 2026-03-20 | 41.34 | $40.79 | 2.2M |
| 2026-03-19 | 41.69 | $42.01 | 1.0M |
| 2026-03-18 | 41.73 | $41.84 | 1.2M |
| 2026-03-17 | 41.84 | $42.48 | 1.2M |
| 2026-03-16 | 41.78 | $42.21 | 1.0M |
| 2026-03-13 | 41.80 | $41.49 | 861134 |
| 2026-03-12 | 42.06 | $41.65 | 1.1M |
| 2026-03-11 | 42.34 | $42.22 | 1.2M |
| 2026-03-10 | 42.50 | $42.03 | 2.3M |
| 2026-03-09 | 42.76 | $42.04 | 2.7M |
| 2026-03-06 | 43.08 | $41.93 | 4.1M |
| 2026-03-05 | 43.50 | $41.99 | 2.8M |
| 2026-03-04 | 44.00 | $42.75 | 2.4M |
| 2026-03-03 | 44.35 | $42.65 | 2.3M |
| 2026-03-02 | 44.81 | $44.16 | 1.6M |
| 2026-02-27 | 44.87 | $44.68 | 1.7M |
| 2026-02-26 | 44.77 | $44.75 | 1.1M |
| 2026-02-25 | 44.61 | $44.80 | 1.6M |
| 2026-02-24 | 44.39 | $44.23 | 2.0M |
| 2026-02-23 | 44.29 | $44.19 | 1.6M |
| 2026-02-20 | 44.16 | $44.23 | 1.4M |
| 2026-02-19 | 43.97 | $43.66 | 1.1M |
| 2026-02-18 | 43.91 | $43.60 | 2.0M |
| 2026-02-17 | 43.84 | $43.53 | 1.7M |
| 2026-02-13 | 43.77 | $43.42 | 1.6M |
| 2026-02-12 | 43.69 | $43.49 | 2.6M |
| 2026-02-11 | 43.57 | $43.83 | 1.8M |
| 2026-02-10 | 43.29 | $43.24 | 1.4M |
| 2026-02-09 | 43.12 | $43.28 | 1.5M |
| 2026-02-06 | 42.89 | $42.93 | 1.6M |
| 2026-02-05 | 42.71 | $42.30 | 1.6M |
| 2026-02-04 | 42.67 | $42.89 | 2.1M |
| 2026-02-03 | 42.42 | $42.58 | 2.7M |
| 2026-02-02 | 42.20 | $42.10 | 1.3M |
| 2026-01-30 | 42.07 | $41.73 | 1.6M |
| 2026-01-29 | 42.02 | $42.41 | 1.4M |
| 2026-01-28 | 41.73 | $42.10 | 1.0M |
| 2026-01-27 | 41.46 | $42.30 | 1.2M |
| 2026-01-26 | 41.06 | $41.47 | 937800 |
| 2026-01-23 | 40.82 | $41.20 | 872800 |
| 2026-01-22 | 40.61 | $40.84 | 1.2M |
| 2026-01-21 | 40.47 | $40.78 | 2.0M |
| 2026-01-20 | 40.30 | $40.12 | 1.3M |
| 2026-01-16 | 40.30 | $40.41 | 1.0M |
| 2026-01-15 | 40.20 | $40.35 | 921702 |
| 2026-01-14 | 40.10 | $40.39 | 1.5M |
| 2026-01-13 | 39.95 | $39.83 | 1.2M |
| 2026-01-12 | 39.94 | $39.94 | 904500 |
| 2026-01-09 | 39.90 | $39.73 | 864300 |
| 2026-01-08 | 39.90 | $39.75 | 1.4M |
| 2026-01-07 | 39.90 | $39.65 | 940418 |
| 2026-01-06 | 39.92 | $39.89 | 1.9M |
| 2026-01-05 | 39.86 | $40.00 | 1.5M |
| 2026-01-02 | 39.75 | $39.99 | 1.0M |
| 2025-12-31 | 39.61 | $39.45 | 685428 |
| 2025-12-30 | 39.61 | $39.64 | 680644 |
| 2025-12-29 | 39.54 | $39.53 | 726151 |
| 2025-12-26 | 39.48 | $39.61 | 586944 |
| 2025-12-24 | 39.38 | $39.58 | 403513 |
| 2025-12-23 | 39.26 | $39.41 | 586810 |
| 2025-12-22 | 39.17 | $39.24 | 701500 |
| 2025-12-19 | 39.11 | $38.94 | 585900 |
| 2025-12-18 | 39.12 | $38.82 | 1.2M |
| 2025-12-17 | 39.17 | $38.73 | 807300 |
| 2025-12-16 | 39.26 | $38.71 | 1.2M |
| 2025-12-15 | 39.36 | $38.89 | 908364 |
| 2025-12-12 | 39.42 | $39.28 | 816814 |
| 2025-12-11 | 39.36 | $39.50 | 963029 |
| 2025-12-10 | 39.21 | $39.32 | 959400 |
| 2025-12-09 | 39.08 | $38.96 | 895803 |
| 2025-12-08 | 39.02 | $38.94 | 552222 |
| 2025-12-05 | 38.95 | $39.01 | 893131 |
| 2025-12-04 | 38.84 | $39.09 | 932500 |
| 2025-12-03 | 38.67 | $39.05 | 914500 |
| 2025-12-02 | 38.47 | $38.96 | 939400 |
| 2025-12-01 | 38.24 | $38.59 | 957100 |
| 2025-11-28 | 38.08 | $38.58 | 390600 |
| 2025-11-26 | 37.89 | $38.36 | 515206 |
| 2025-11-25 | 37.71 | $37.93 | 735400 |
| 2025-11-24 | 37.64 | $37.43 | 474039 |
| 2025-11-21 | 37.70 | $37.41 | 929100 |
| 2025-11-20 | 37.79 | $36.95 | 1.1M |
| 2025-11-19 | 38.03 | $37.34 | 923414 |
| 2025-11-18 | 38.21 | $37.62 | 829164 |
| 2025-11-17 | 38.32 | $37.93 | 751243 |
| 2025-11-14 | 38.35 | $38.22 | 955831 |
| 2025-11-13 | 38.30 | $38.41 | 960842 |
| 2025-11-12 | 38.16 | $38.56 | 513900 |
| 2025-11-11 | 37.93 | $38.35 | 652035 |
| 2025-11-10 | 37.72 | $38.03 | 617004 |
| 2025-11-07 | 37.56 | $37.66 | 986033 |
| 2025-11-06 | 37.48 | $37.44 | 837831 |
| 2025-11-05 | 37.44 | $37.26 | 627500 |
| 2025-11-04 | 37.45 | $36.96 | 813042 |
| 2025-11-03 | 37.55 | $37.42 | 936700 |
| 2025-10-31 | 37.52 | $37.40 | 551726 |
| 2025-10-30 | 37.49 | $37.43 | 606699 |
| 2025-10-29 | 37.43 | $37.59 | 578500 |
| 2025-10-28 | 37.30 | $37.59 | 474500 |
| 2025-10-27 | 37.15 | $37.48 | 502460 |
| 2025-10-24 | 36.99 | $37.24 | 730500 |
| 2025-10-23 | 36.86 | $37.16 | 578200 |
| 2025-10-22 | 36.74 | $36.93 | 806100 |
| 2025-10-21 | 36.65 | $36.76 | 376007 |
| 2025-10-20 | 36.61 | $36.97 | 347100 |
| 2025-10-17 | 36.48 | $36.82 | 390700 |
| 2025-10-16 | 36.37 | $36.71 | 705300 |
| 2025-10-15 | 36.28 | $36.56 | 441217 |
| 2025-10-14 | 36.21 | $36.43 | 551300 |
| 2025-10-13 | 36.17 | $36.17 | 360121 |
| 2025-10-10 | 36.21 | $35.91 | 643500 |
| 2025-10-09 | 36.34 | $36.22 | 534400 |
| 2025-10-08 | 36.40 | $36.41 | 695100 |
| 2025-10-07 | 36.42 | $36.32 | 784500 |
| 2025-10-06 | 36.47 | $36.57 | 632800 |
| 2025-10-03 | 36.45 | $36.67 | 599941 |
| 2025-10-02 | 36.39 | $36.50 | 594248 |
| 2025-10-01 | 36.38 | $36.62 | 984446 |
| 2025-09-30 | 36.32 | $36.55 | 554200 |
| 2025-09-29 | 36.28 | $36.49 | 633700 |
| 2025-09-26 | 36.25 | $36.46 | 482926 |
| 2025-09-25 | 36.23 | $36.09 | 714517 |
| 2025-09-24 | 36.31 | $36.20 | 595321 |
| 2025-09-23 | 36.39 | $36.27 | 614000 |
| 2025-09-22 | 36.46 | $36.29 | 451220 |
| 2025-09-19 | 36.54 | $36.14 | 736000 |
| 2025-09-18 | 36.68 | $36.35 | 863718 |
| 2025-09-17 | 36.79 | $36.55 | 780945 |
| 2025-09-16 | 36.85 | $36.71 | 877043 |
| 2025-09-15 | 36.88 | $37.21 | 1.1M |
| 2025-09-12 | 36.75 | $36.98 | 572910 |
| 2025-09-11 | 36.66 | $37.03 | 931608 |
| 2025-09-10 | 36.54 | $36.67 | 1.2M |
| 2025-09-09 | 36.50 | $36.57 | 1.0M |
| 2025-09-08 | 36.49 | $36.55 | 583900 |
| 2025-09-05 | 36.47 | $36.37 | 570200 |
| 2025-09-04 | 36.51 | $36.28 | 695500 |
| 2025-09-03 | 36.58 | $36.10 | 593297 |
| 2025-09-02 | 36.73 | $36.18 | 720794 |
| 2025-08-29 | 36.88 | $36.56 | 562900 |
| 2025-08-28 | 36.93 | $36.64 | 491657 |
| 2025-08-27 | 36.97 | $36.56 | 649230 |
| 2025-08-26 | 37.03 | $36.68 | 520400 |
| 2025-08-25 | 37.06 | $36.78 | 590600 |
| 2025-08-22 | 37.06 | $37.28 | 621900 |
| 2025-08-21 | 36.89 | $36.82 | 590300 |
| 2025-08-20 | 36.82 | $36.83 | 650542 |
| 2025-08-19 | 36.73 | $36.53 | 721800 |
| 2025-08-18 | 36.70 | $36.57 | 565118 |
| 2025-08-15 | 36.65 | $36.79 | 847547 |
| 2025-08-14 | 36.51 | $36.74 | 439700 |
| 2025-08-13 | 36.34 | $36.80 | 526223 |
| 2025-08-12 | 36.12 | $36.57 | 966638 |
| 2025-08-11 | 35.91 | $36.22 | 606400 |
| 2025-08-08 | 35.76 | $36.19 | 562600 |
| 2025-08-07 | 35.58 | $35.89 | 613200 |
| 2025-08-06 | 35.46 | $35.78 | 603081 |
| 2025-08-05 | 35.34 | $35.41 | 831100 |
| 2025-08-04 | 35.32 | $35.30 | 593300 |
| 2025-08-01 | 35.32 | $34.86 | 931800 |
| 2025-07-31 | 35.45 | $34.85 | 1.2M |
| 2025-07-30 | 35.62 | $35.08 | 867306 |
| 2025-07-29 | 35.75 | $35.54 | 874102 |
| 2025-07-28 | 35.75 | $35.37 | 680324 |
| 2025-07-25 | 35.80 | $36.02 | 601000 |
| 2025-07-24 | 35.65 | $35.94 | 832042 |
| 2025-07-23 | 35.48 | $36.05 | 1.3M |
| 2025-07-22 | 35.24 | $35.57 | 976202 |
| 2025-07-21 | 35.09 | $35.19 | 821215 |
| 2025-07-18 | 35.03 | $34.86 | 627532 |
| 2025-07-17 | 35.05 | $34.85 | 1.2M |
| 2025-07-16 | 35.08 | $34.99 | 1.1M |
| 2025-07-15 | 35.06 | $34.81 | 579000 |
| 2025-07-14 | 35.09 | $35.22 | 643107 |
| 2025-07-11 | 35.00 | $35.05 | 560100 |
| 2025-07-10 | 34.93 | $35.15 | 915455 |
| 2025-07-09 | 34.81 | $35.15 | 560400 |
| 2025-07-08 | 34.66 | $34.81 | 1.2M |
| 2025-07-07 | 34.59 | $34.54 | 746100 |
| 2025-07-03 | 34.57 | $34.88 | 431204 |
| 2025-07-02 | 34.45 | $34.76 | 891446 |
| 2025-07-01 | 34.33 | $34.64 | 1.0M |
| 2025-06-30 | 34.22 | $34.51 | 590316 |
| 2025-06-27 | 34.12 | $34.38 | 514637 |
| 2025-06-26 | 34.04 | $34.26 | 563500 |
| 2025-06-25 | 33.99 | $34.03 | 775700 |
| 2025-06-24 | 33.99 | $34.09 | 670200 |
| 2025-06-23 | 33.97 | $33.82 | 553556 |
| 2025-06-20 | 34.04 | $33.55 | 1.0M |
| 2025-06-18 | 34.20 | $33.65 | 1.0M |
| 2025-06-17 | 34.36 | $33.60 | 895331 |
| 2025-06-16 | 34.57 | $33.98 | 750522 |
| 2025-06-13 | 34.69 | $34.49 | 1.2M |
| 2025-06-12 | 34.68 | $34.84 | 906663 |
| 2025-06-11 | 34.54 | $34.50 | 997361 |
| 2025-06-10 | 34.48 | $34.34 | 731200 |
| 2025-06-09 | 34.44 | $34.39 | 945311 |
| 2025-06-06 | 34.36 | $34.30 | 686700 |
| 2025-06-05 | 34.30 | $34.28 | 985811 |
| 2025-06-04 | 34.21 | $34.06 | 771400 |
| 2025-06-03 | 34.17 | $33.96 | 741800 |
| 2025-06-02 | 34.14 | $34.22 | 1.1M |
| 2025-05-30 | 34.01 | $33.84 | 550400 |
| 2025-05-29 | 33.97 | $33.79 | 718700 |
| 2025-05-28 | 33.92 | $33.59 | 408100 |
| 2025-05-27 | 33.92 | $33.74 | 480300 |
| 2025-05-23 | 33.86 | $33.74 | 522000 |
| 2025-05-22 | 33.77 | $33.64 | 675035 |
| 2025-05-21 | 33.69 | $33.72 | 1.0M |
| 2025-05-20 | 33.55 | $33.76 | 828900 |
| 2025-05-19 | 33.37 | $33.50 | 666300 |
| 2025-05-16 | 33.21 | $33.16 | 835200 |
| 2025-05-15 | 33.12 | $33.06 | 614224 |
| 2025-05-14 | 33.02 | $32.69 | 1.2M |
| 2025-05-13 | 33.02 | $32.80 | 592127 |
| 2025-05-12 | 32.97 | $32.61 | 771500 |
| 2025-05-09 | 32.96 | $32.74 | 800500 |
| 2025-05-08 | 32.90 | $32.48 | 1.1M |
| 2025-05-07 | 32.89 | $32.73 | 819755 |
| 2025-05-06 | 32.79 | $32.84 | 818739 |
| 2025-05-05 | 32.63 | $32.59 | 614523 |
| 2025-05-02 | 32.49 | $32.56 | 709900 |
| 2025-05-01 | 32.33 | $32.26 | 808261 |
| 2025-04-30 | 32.21 | $32.28 | 686400 |
| 2025-04-29 | 32.05 | $32.44 | 554220 |
| 2025-04-28 | 31.80 | $32.30 | 1.1M |
| 2025-04-25 | 31.53 | $32.06 | 484700 |
| 2025-04-24 | 31.27 | $32.04 | 802200 |
| 2025-04-23 | 30.95 | $31.63 | 809379 |
| 2025-04-22 | 30.69 | $31.69 | 733566 |
| 2025-04-21 | 30.35 | $31.10 | 1.2M |
| 2025-04-17 | 30.13 | $31.11 | 1.0M |
| 2025-04-16 | 29.85 | $30.80 | 1.8M |
| 2025-04-15 | 29.62 | $30.66 | 1.2M |
| 2025-04-14 | 29.38 | $30.40 | 1.1M |
| 2025-04-11 | 29.19 | $30.04 | 1.1M |
| 2025-04-10 | 29.07 | $29.18 | 829700 |
| 2025-04-09 | 29.21 | $29.37 | 1.3M |
| 2025-04-08 | 29.33 | $27.79 | 1.4M |
| 2025-04-07 | 29.99 | $28.12 | 1.9M |
| 2025-04-04 | 30.69 | $28.97 | 2.2M |
| 2025-04-03 | 31.28 | $30.96 | 850218 |
| 2025-04-02 | 31.36 | $31.14 | 584122 |
| 2025-04-01 | 31.40 | $31.14 | 1.1M |
| 2025-03-31 | 31.44 | $31.02 | 1.3M |
| 2025-03-28 | 31.52 | $31.20 | 458939 |
| 2025-03-27 | 31.56 | $31.33 | 492563 |
| 2025-03-26 | 31.56 | $31.22 | 583816 |
| 2025-03-25 | 31.58 | $31.38 | 610722 |
| 2025-03-24 | 31.55 | $31.08 | 501021 |
| 2025-03-21 | 31.60 | $31.03 | 966711 |
| 2025-03-20 | 31.66 | $31.22 | 672000 |
| 2025-03-19 | 31.67 | $31.52 | 1.1M |
| 2025-03-18 | 31.57 | $31.53 | 1.0M |
| 2025-03-17 | 31.44 | $31.70 | 1.2M |
| 2025-03-14 | 31.21 | $31.27 | 516900 |
| 2025-03-13 | 31.06 | $30.86 | 583403 |
| 2025-03-12 | 31.00 | $30.86 | 727900 |
| 2025-03-11 | 30.91 | $30.93 | 746200 |
| 2025-03-10 | 30.76 | $30.80 | 1.1M |
| 2025-03-07 | 30.62 | $31.08 | 1.1M |
| 2025-03-06 | 30.34 | $30.57 | 825791 |
| 2025-03-05 | 30.16 | $30.48 | 1.2M |
| 2025-03-04 | 29.96 | $29.95 | 727300 |
| 2025-03-03 | 29.88 | $29.79 | 495100 |
| 2025-02-28 | 29.82 | $29.56 | 408941 |
| 2025-02-27 | 29.82 | $29.57 | 415700 |
| 2025-02-26 | 29.80 | $29.79 | 603100 |
| 2025-02-25 | 29.70 | $29.84 | 439086 |
| 2025-02-24 | 29.56 | $29.45 | 450136 |
| 2025-02-21 | 29.50 | $29.26 | 462157 |
| 2025-02-20 | 29.48 | $29.43 | 389700 |
| 2025-02-19 | 29.39 | $29.18 | 449600 |
| 2025-02-18 | 29.36 | $29.33 | 495900 |
| 2025-02-14 | 29.27 | $29.19 | 350832 |
| 2025-02-13 | 29.20 | $29.19 | 642700 |
| 2025-02-12 | 29.10 | $29.12 | 593620 |
| 2025-02-11 | 28.99 | $29.01 | 356301 |
| 2025-02-10 | 28.89 | $28.91 | 526400 |
| 2025-02-07 | 28.80 | $28.77 | 576200 |
| 2025-02-06 | 28.72 | $28.87 | 428200 |
| 2025-02-05 | 28.59 | $28.69 | 359721 |
| 2025-02-04 | 28.48 | $28.40 | 469200 |
| 2025-02-03 | 28.44 | $28.07 | 706632 |
| 2025-01-31 | 28.48 | $28.37 | 784122 |
| 2025-01-30 | 28.44 | $28.57 | 499200 |
| 2025-01-29 | 28.32 | $28.37 | 400500 |
| 2025-01-28 | 28.23 | $28.31 | 434700 |
| 2025-01-27 | 28.13 | $28.45 | 605400 |
| 2025-01-24 | 27.97 | $28.21 | 307831 |
| 2025-01-23 | 27.84 | $28.13 | 540400 |
| 2025-01-22 | 27.71 | $27.92 | 561200 |
| 2025-01-21 | 27.62 | $28.17 | 640200 |
| 2025-01-17 | 27.43 | $27.81 | 399000 |
| 2025-01-16 | 27.32 | $27.67 | 800200 |
| 2025-01-15 | 27.22 | $27.67 | 517000 |
| 2025-01-14 | 27.11 | $27.28 | 432700 |
| 2025-01-13 | 27.10 | $27.10 | 1.9M |
| 2025-01-10 | 27.15 | $27.00 | 593100 |
| 2025-01-08 | 27.25 | $27.33 | 578000 |
| 2025-01-07 | 27.27 | $27.44 | 530033 |
| 2025-01-06 | 27.26 | $27.63 | 647750 |
| 2025-01-03 | 27.19 | $27.45 | 491601 |
| 2025-01-02 | 27.18 | $27.35 | 473800 |
| 2024-12-31 | 27.19 | $27.38 | 863938 |
| 2024-12-30 | 27.21 | $27.32 | 1.2M |
| 2024-12-27 | 27.26 | $27.39 | 811245 |
| 2024-12-26 | 27.30 | $27.48 | 458026 |
| 2024-12-24 | 27.33 | $27.41 | 357611 |
| 2024-12-23 | 27.39 | $27.28 | 662800 |
| 2024-12-20 | 27.51 | $27.16 | 897932 |
| 2024-12-19 | 27.71 | $27.06 | 3.0M |
| 2024-12-18 | 27.99 | $27.03 | 962000 |
| 2024-12-17 | 28.33 | $27.63 | 505635 |
| 2024-12-16 | 28.57 | $28.23 | 931735 |
| 2024-12-13 | 28.67 | $28.50 | 407223 |
| 2024-12-12 | 28.70 | $28.44 | 542200 |
| 2024-12-11 | 28.76 | $28.67 | 610600 |
| 2024-12-10 | 28.76 | $28.77 | 413000 |
| 2024-12-09 | 28.72 | $28.87 | 527902 |
| 2024-12-06 | 28.65 | $28.81 | 339800 |
| 2024-12-05 | 28.57 | $28.94 | 400354 |
| 2024-12-04 | 28.44 | $28.58 | 583300 |
| 2024-12-03 | 28.40 | $28.56 | 554137 |
| 2024-12-02 | 28.35 | $28.54 | 472581 |
| 2024-11-29 | 28.30 | $28.72 | 157100 |
| 2024-11-27 | 28.18 | $28.51 | 253327 |
| 2024-11-26 | 28.11 | $28.21 | 387048 |
| 2024-11-25 | 28.12 | $28.37 | 524247 |
| 2024-11-22 | 28.09 | $28.27 | 465658 |
| 2024-11-21 | 28.09 | $28.35 | 400725 |
| 2024-11-20 | 28.07 | $28.40 | 354841 |
| 2024-11-19 | 28.03 | $28.37 | 627536 |
| 2024-11-18 | 28.00 | $28.44 | 409700 |
| 2024-11-15 | 27.94 | $28.17 | 475636 |
| 2024-11-14 | 27.97 | $27.94 | 342300 |
| 2024-11-13 | 28.09 | $27.78 | 465413 |
| 2024-11-12 | 28.28 | $27.83 | 446717 |
| 2024-11-11 | 28.51 | $28.42 | 409800 |
| 2024-11-08 | 28.61 | $28.48 | 549700 |
| 2024-11-07 | 28.72 | $28.95 | 385504 |
| 2024-11-06 | 28.71 | $28.52 | 574400 |
| 2024-11-05 | 28.83 | $29.22 | 329500 |
| 2024-11-04 | 28.76 | $28.97 | 432016 |
| 2024-11-01 | 28.77 | $28.85 | 392238 |
| 2024-10-31 | 28.81 | $28.66 | 311147 |
| 2024-10-30 | 28.93 | $28.88 | 284000 |
| 2024-10-29 | 29.02 | $28.97 | 375147 |
| 2024-10-28 | 29.10 | $29.22 | 242417 |
| 2024-10-25 | 29.11 | $29.07 | 353100 |
| 2024-10-24 | 29.19 | $29.12 | 313455 |
| 2024-10-23 | 29.27 | $29.12 | 328905 |
| 2024-10-22 | 29.37 | $29.25 | 794307 |
| 2024-10-21 | 29.45 | $29.39 | 342523 |
| 2024-10-18 | 29.51 | $29.67 | 237806 |
| 2024-10-17 | 29.49 | $29.57 | 339019 |
| 2024-10-16 | 29.51 | $29.68 | 364300 |
| 2024-10-15 | 29.50 | $29.48 | 274531 |
| 2024-10-14 | 29.55 | $29.75 | 336304 |
| 2024-10-11 | 29.52 | $29.57 | 247800 |
| 2024-10-10 | 29.55 | $29.50 | 386202 |
| 2024-10-09 | 29.62 | $29.39 | 281221 |
| 2024-10-08 | 29.73 | $29.40 | 273200 |
| 2024-10-07 | 29.86 | $29.61 | 410800 |
| 2024-10-04 | 29.96 | $29.63 | 237707 |
| 2024-10-03 | 30.07 | $29.53 | 210803 |
| 2024-10-02 | 30.23 | $29.89 | 306300 |
| 2024-10-01 | 30.32 | $29.92 | 902517 |
| 2024-09-30 | 30.41 | $30.23 | 510646 |
| 2024-09-27 | 30.42 | $30.46 | 396400 |
| 2024-09-26 | 30.35 | $30.38 | 348700 |
| 2024-09-25 | 30.29 | $29.92 | 310000 |
| 2024-09-24 | 30.35 | $30.64 | 328800 |
| 2024-09-23 | 30.20 | $30.20 | 234506 |
| 2024-09-20 | 30.14 | $30.07 | 218800 |
| 2024-09-19 | 30.11 | $30.24 | 288527 |
| 2024-09-18 | 30.02 | $30.00 | 291000 |
| 2024-09-17 | 29.98 | $30.03 | 357600 |
| 2024-09-16 | 29.91 | $30.20 | 711900 |
| 2024-09-13 | 29.77 | $29.89 | 233000 |
| 2024-09-12 | 29.70 | $29.67 | 286800 |
| 2024-09-11 | 29.68 | $29.47 | 401000 |
| 2024-09-10 | 29.71 | $29.28 | 341100 |
| 2024-09-09 | 29.81 | $29.57 | 280415 |
| 2024-09-06 | 29.83 | $29.32 | 437429 |
| 2024-09-05 | 29.93 | $29.78 | 453149 |
| 2024-09-04 | 29.90 | $29.56 | 304012 |
| 2024-09-03 | 29.93 | $29.47 | 582327 |
| 2024-08-30 | 29.99 | $29.86 | 265600 |
| 2024-08-29 | 29.93 | $29.82 | 265601 |
| 2024-08-28 | 29.86 | $29.77 | 279300 |
| 2024-08-27 | 29.78 | $30.00 | 275900 |
| 2024-08-26 | 29.60 | $29.85 | 216607 |
| 2024-08-23 | 29.43 | $29.86 | 376900 |
| 2024-08-22 | 29.21 | $29.30 | 297908 |
| 2024-08-21 | 29.12 | $29.49 | 284011 |
| 2024-08-20 | 28.94 | $29.21 | 304900 |
| 2024-08-19 | 28.80 | $29.37 | 1.5M |
| 2024-08-16 | 28.59 | $29.02 | 338200 |
| 2024-08-15 | 28.44 | $28.80 | 340900 |
| 2024-08-14 | 28.32 | $28.67 | 358913 |
| 2024-08-13 | 28.22 | $28.63 | 245200 |
| 2024-08-12 | 28.12 | $28.29 | 449700 |
| 2024-08-09 | 28.10 | $28.26 | 247300 |
| 2024-08-08 | 28.08 | $28.11 | 330100 |
| 2024-08-07 | 28.12 | $27.77 | 272300 |
| 2024-08-06 | 28.27 | $27.64 | 534802 |
| 2024-08-05 | 28.51 | $27.62 | 608630 |
| 2024-08-02 | 28.79 | $28.38 | 451326 |
| 2024-08-01 | 28.90 | $28.47 | 431700 |
| 2024-07-31 | 29.00 | $28.98 | 339934 |
| 2024-07-30 | 28.96 | $28.92 | 319400 |
| 2024-07-29 | 28.93 | $28.89 | 255700 |
| 2024-07-26 | 28.89 | $29.03 | 395800 |
| 2024-07-25 | 28.80 | $28.71 | 486045 |
| 2024-07-24 | 28.79 | $28.54 | 378100 |
| 2024-07-23 | 28.83 | $28.67 | 492400 |
| 2024-07-22 | 28.83 | $28.91 | 362516 |
| 2024-07-19 | 28.75 | $28.66 | 702309 |
| 2024-07-18 | 28.73 | $28.75 | 543900 |
| 2024-07-17 | 28.68 | $28.85 | 456100 |
| 2024-07-16 | 28.58 | $28.68 | 381205 |
| 2024-07-15 | 28.50 | $28.66 | 326634 |
| 2024-07-12 | 28.42 | $28.92 | 261700 |
| 2024-07-11 | 28.24 | $28.72 | 396620 |
| 2024-07-10 | 28.08 | $28.49 | 459200 |
| 2024-07-09 | 27.96 | $28.19 | 531200 |
| 2024-07-08 | 27.91 | $28.34 | 202514 |
| 2024-07-05 | 27.81 | $28.48 | 287900 |
| 2024-07-03 | 27.64 | $28.34 | 252300 |
| 2024-07-02 | 27.49 | $27.93 | 484422 |
| 2024-07-01 | 27.44 | $27.91 | 543100 |
| 2024-06-28 | 27.39 | $27.67 | 475000 |
| 2024-06-27 | 27.41 | $27.64 | 429235 |
| 2024-06-26 | 27.46 | $27.65 | 355341 |
| 2024-06-25 | 27.52 | $27.85 | 487400 |
| 2024-06-24 | 27.54 | $28.03 | 614300 |
| 2024-06-21 | 27.52 | $27.61 | 274100 |
| 2024-06-20 | 27.63 | $27.87 | 482239 |
| 2024-06-18 | 27.70 | $27.71 | 1.0M |
| 2024-06-17 | 27.84 | $27.55 | 1.0M |
| 2024-06-14 | 28.06 | $27.32 | 828527 |
| 2024-06-13 | 28.42 | $27.67 | 539401 |
| 2024-06-12 | 28.76 | $28.03 | 412821 |
| 2024-06-11 | 29.05 | $27.87 | 602500 |
| 2024-06-10 | 29.46 | $29.13 | 291100 |
| 2024-06-07 | 29.55 | $29.15 | 545838 |
| 2024-06-06 | 29.66 | $29.60 | 340611 |
| 2024-06-05 | 29.65 | $29.49 | 566800 |
| 2024-06-04 | 29.67 | $29.43 | 322900 |
| 2024-06-03 | 29.70 | $29.70 | 742700 |
| 2024-05-31 | 29.65 | $29.52 | 980800 |
| 2024-05-30 | 29.65 | $29.25 | 348200 |
| 2024-05-29 | 29.72 | $29.03 | 346200 |
| 2024-05-28 | 29.87 | $29.46 | 396600 |
| 2024-05-24 | 29.91 | $29.46 | 270416 |
| 2024-05-23 | 29.95 | $29.19 | 514500 |
| 2024-05-22 | 30.08 | $29.62 | 512300 |
| 2024-05-21 | 30.09 | $29.94 | 363200 |
| 2024-05-20 | 29.99 | $29.94 | 409800 |
| 2024-05-17 | 29.85 | $30.10 | 504500 |
| 2024-05-16 | 29.63 | $29.92 | 863105 |
| 2024-05-15 | 29.40 | $29.73 | 599000 |
| 2024-05-14 | 29.17 | $29.46 | 456100 |
| 2024-05-13 | 28.98 | $29.19 | 479848 |
| 2024-05-10 | 28.82 | $29.06 | 292512 |
| 2024-05-09 | 28.66 | $28.90 | 505901 |
| 2024-05-08 | 28.51 | $28.67 | 338336 |
| 2024-05-07 | 28.39 | $28.72 | 466400 |
| 2024-05-06 | 28.23 | $28.62 | 439400 |
| 2024-05-03 | 28.06 | $28.36 | 385923 |
| 2024-05-02 | 27.94 | $28.14 | 346700 |
| 2024-05-01 | 27.86 | $27.77 | 483800 |
| 2024-04-30 | 27.88 | $27.78 | 431807 |
| 2024-04-29 | 27.90 | $28.28 | 952800 |
| 2024-04-26 | 27.76 | $28.06 | 410700 |
| 2024-04-25 | 27.66 | $27.88 | 564400 |
| 2024-04-24 | 27.60 | $27.92 | 347901 |
| 2024-04-23 | 27.51 | $28.05 | 347334 |
| 2024-04-22 | 27.37 | $27.78 | 438000 |
| 2024-04-19 | 27.28 | $27.40 | 883400 |
| 2024-04-18 | 27.29 | $27.23 | 876900 |
| 2024-04-17 | 27.37 | $27.19 | 1.2M |
| 2024-04-16 | 27.47 | $26.94 | 633225 |
| 2024-04-15 | 27.69 | $27.27 | 1.1M |
| 2024-04-12 | 27.84 | $27.36 | 492100 |
| 2024-04-11 | 28.00 | $27.72 | 590334 |
| 2024-04-10 | 28.08 | $27.78 | 651834 |
| 2024-04-09 | 28.16 | $28.22 | 711800 |
| 2024-04-08 | 28.12 | $28.24 | 402001 |
| 2024-04-05 | 28.05 | $27.99 | 526000 |
| 2024-04-04 | 28.05 | $28.03 | 771805 |
| 2024-04-03 | 28.04 | $28.14 | 706107 |
| 2024-04-02 | 27.98 | $27.96 | 651609 |
| 2024-04-01 | 27.97 | $27.95 | 764800 |
| 2024-03-28 | 27.96 | $28.04 | 485800 |
| 2024-03-27 | 27.91 | $28.02 | 508000 |
| 2024-03-26 | 27.86 | $27.80 | 385000 |
| 2024-03-25 | 27.87 | $27.80 | 514931 |
| 2024-03-22 | 27.88 | $27.68 | 772707 |
| 2024-03-21 | 27.92 | $27.77 | 682800 |
| 2024-03-20 | 27.95 | $28.13 | 401000 |
| 2024-03-19 | 27.86 | $27.81 | 536000 |
| 2024-03-18 | 27.86 | $27.71 | 610400 |
| 2024-03-15 | 27.88 | $27.81 | 1.8M |
| 2024-03-14 | 27.88 | $27.84 | 989100 |
| 2024-03-13 | 27.86 | $27.96 | 493600 |
| 2024-03-12 | 27.81 | $27.83 | 513528 |
| 2024-03-11 | 27.77 | $27.78 | 632700 |
| 2024-03-08 | 27.75 | $27.93 | 437906 |
| 2024-03-07 | 27.67 | $28.05 | 439235 |
| 2024-03-06 | 27.53 | $27.73 | 581300 |
| 2024-03-05 | 27.46 | $27.50 | 524326 |
| 2024-03-04 | 27.46 | $27.51 | 808546 |
| 2024-03-01 | 27.44 | $27.51 | 729200 |
| 2024-02-29 | 27.43 | $27.44 | 802100 |
| 2024-02-28 | 27.44 | $27.28 | 516100 |
| 2024-02-27 | 27.49 | $27.43 | 551000 |
| 2024-02-26 | 27.52 | $27.36 | 572444 |
| 2024-02-23 | 27.57 | $27.79 | 345200 |
| 2024-02-22 | 27.49 | $27.73 | 575900 |
| 2024-02-21 | 27.42 | $27.64 | 1.0M |
| 2024-02-20 | 27.36 | $27.61 | 869500 |
| 2024-02-16 | 27.29 | $27.63 | 693000 |
| 2024-02-15 | 27.21 | $27.52 | 741619 |
| 2024-02-14 | 27.15 | $27.19 | 853900 |
| 2024-02-13 | 27.18 | $26.95 | 886800 |
| 2024-02-12 | 27.30 | $27.39 | 621931 |
| 2024-02-09 | 27.30 | $27.16 | 608829 |
| 2024-02-08 | 27.38 | $27.16 | 1.3M |
| 2024-02-07 | 27.48 | $27.48 | 821900 |
| 2024-02-06 | 27.50 | $27.52 | 810000 |
| 2024-02-05 | 27.51 | $27.33 | 1.0M |
| 2024-02-02 | 27.58 | $27.70 | 983900 |
| 2024-02-01 | 27.56 | $27.83 | 2.5M |
| 2024-01-31 | 27.48 | $27.55 | 800849 |
| 2024-01-30 | 27.48 | $27.68 | 531600 |
| 2024-01-29 | 27.44 | $27.69 | 655002 |
| 2024-01-26 | 27.39 | $27.65 | 615432 |
| 2024-01-25 | 27.34 | $27.59 | 1.1M |
| 2024-01-24 | 27.30 | $27.49 | 879500 |
| 2024-01-23 | 27.29 | $27.31 | 671622 |
| 2024-01-22 | 27.33 | $27.24 | 923227 |
| 2024-01-19 | 27.40 | $27.24 | 886400 |
| 2024-01-18 | 27.49 | $27.21 | 969400 |
| 2024-01-17 | 27.62 | $27.11 | 698700 |
| 2024-01-16 | 27.80 | $27.45 | 926000 |
| 2024-01-12 | 27.91 | $27.76 | 471800 |
| 2024-01-11 | 27.94 | $27.69 | 1.4M |
| 2024-01-10 | 28.00 | $27.73 | 511502 |
| 2024-01-09 | 28.06 | $27.73 | 962200 |
| 2024-01-08 | 28.13 | $27.98 | 1.5M |
| 2024-01-05 | 28.12 | $27.89 | 2.8M |
| 2024-01-04 | 28.14 | $27.97 | 1.1M |
| 2024-01-03 | 28.13 | $27.78 | 2.9M |
| 2024-01-02 | 28.18 | $27.90 | 2.0M |
| 2023-12-29 | 28.18 | $27.99 | 668539 |
| 2023-12-28 | 28.16 | $28.02 | 760800 |
| 2023-12-27 | 28.11 | $28.13 | 729000 |
| 2023-12-26 | 28.00 | $27.98 | 893800 |
| 2023-12-22 | 27.91 | $27.92 | 768046 |
| 2023-12-21 | 27.82 | $27.81 | 972318 |
| 2023-12-20 | 27.73 | $27.28 | 989708 |
| 2023-12-19 | 27.78 | $27.94 | 1.1M |
| 2023-12-18 | 27.63 | $27.69 | 932600 |
| 2023-12-15 | 27.51 | $27.61 | 2.2M |
| 2023-12-14 | 27.38 | $27.73 | 1.3M |
| 2023-12-13 | 27.19 | $27.34 | 1.4M |
| 2023-12-12 | 27.06 | $26.83 | 1.2M |
| 2023-12-11 | 27.07 | $26.83 | 865000 |
| 2023-12-08 | 27.07 | $26.88 | 535132 |
| 2023-12-07 | 27.05 | $26.85 | 588300 |
| 2023-12-06 | 27.03 | $26.63 | 694100 |
| 2023-12-05 | 27.06 | $26.67 | 886912 |
| 2023-12-04 | 27.09 | $26.77 | 1.1M |
| 2023-12-01 | 27.08 | $27.01 | 960500 |
| 2023-11-30 | 26.98 | $26.72 | 626341 |
| 2023-11-29 | 26.94 | $26.71 | 735400 |
| 2023-11-28 | 26.89 | $26.77 | 531719 |
| 2023-11-27 | 26.79 | $26.73 | 661800 |
| 2023-11-24 | 26.69 | $26.75 | 383100 |
| 2023-11-22 | 26.54 | $26.50 | 551940 |
| 2023-11-21 | 26.44 | $26.49 | 713900 |
| 2023-11-20 | 26.30 | $26.58 | 598513 |
| 2023-11-17 | 26.10 | $26.40 | 787007 |
| 2023-11-16 | 25.91 | $26.09 | 708800 |
| 2023-11-15 | 25.77 | $26.19 | 863836 |
| 2023-11-14 | 25.57 | $26.19 | 1.4M |
| 2023-11-13 | 25.31 | $25.40 | 554344 |
| 2023-11-10 | 25.25 | $25.30 | 766600 |
| 2023-11-09 | 25.21 | $25.16 | 902900 |
| 2023-11-08 | 25.20 | $25.12 | 959100 |
| 2023-11-07 | 25.21 | $25.25 | 798400 |
| 2023-11-06 | 25.17 | $25.56 | 928500 |
| 2023-11-03 | 25.02 | $25.71 | 743133 |
| 2023-11-02 | 24.80 | $25.51 | 792100 |
| 2023-11-01 | 24.59 | $24.96 | 724600 |
| 2023-10-31 | 24.51 | $24.76 | 734025 |
| 2023-10-30 | 24.49 | $24.81 | 703139 |
| 2023-10-27 | 24.45 | $24.46 | 826447 |
| 2023-10-26 | 24.52 | $24.51 | 995100 |
| 2023-10-25 | 24.59 | $24.56 | 525448 |
| 2023-10-24 | 24.68 | $24.66 | 570500 |
| 2023-10-23 | 24.75 | $24.54 | 512720 |
| 2023-10-20 | 24.88 | $24.61 | 510301 |
| 2023-10-19 | 25.02 | $24.91 | 588424 |
| 2023-10-18 | 25.10 | $25.03 | 1.0M |
| 2023-10-17 | 25.17 | $25.45 | 536700 |
| 2023-10-16 | 25.12 | $25.49 | 813000 |
| 2023-10-13 | 25.06 | $25.21 | 625100 |
| 2023-10-12 | 25.07 | $25.27 | 427700 |
| 2023-10-11 | 25.07 | $25.61 | 648300 |
| 2023-10-10 | 24.98 | $25.62 | 611703 |
| 2023-10-09 | 24.86 | $25.20 | 571800 |
| 2023-10-06 | 24.86 | $25.21 | 701916 |
| 2023-10-05 | 24.86 | $24.83 | 1.3M |
| 2023-10-04 | 24.99 | $24.60 | 941300 |
| 2023-10-03 | 25.23 | $24.62 | 950119 |
| 2023-10-02 | 25.53 | $24.94 | 1.5M |
| 2023-09-29 | 25.79 | $25.40 | 991323 |
| 2023-09-28 | 25.98 | $25.52 | 861722 |
| 2023-09-27 | 26.16 | $25.30 | 720000 |
| 2023-09-26 | 26.46 | $25.50 | 543127 |
| 2023-09-25 | 26.75 | $26.37 | 4.0M |
| 2023-09-22 | 26.84 | $26.56 | 936200 |
| 2023-09-21 | 26.88 | $26.58 | 656124 |
| 2023-09-20 | 26.92 | $27.01 | 651542 |
| 2023-09-19 | 26.83 | $26.99 | 1.7M |
| 2023-09-18 | 26.72 | $26.86 | 371400 |
| 2023-09-15 | 26.62 | $26.91 | 1.1M |
| 2023-09-14 | 26.49 | $26.90 | 573334 |
| 2023-09-13 | 26.32 | $26.48 | 526609 |
| 2023-09-12 | 26.26 | $26.47 | 457125 |
| 2023-09-11 | 26.18 | $26.49 | 776200 |
| 2023-09-08 | 26.09 | $26.08 | 421600 |
| 2023-09-07 | 26.10 | $26.04 | 605000 |
| 2023-09-06 | 26.12 | $26.18 | 1.0M |
| 2023-09-05 | 26.11 | $26.22 | 2.0M |
| 2023-09-01 | 26.09 | $26.44 | 342423 |
| 2023-08-31 | 26.00 | $26.33 | 798100 |
| 2023-08-30 | 25.92 | $26.42 | 587749 |
| 2023-08-29 | 25.80 | $26.45 | 606800 |
| 2023-08-28 | 25.64 | $25.97 | 1.0M |
| 2023-08-25 | 25.61 | $25.82 | 405100 |
| 2023-08-24 | 25.63 | $25.70 | 656100 |
| 2023-08-23 | 25.70 | $25.98 | 624546 |
| 2023-08-22 | 25.70 | $25.69 | 784647 |
| 2023-08-21 | 25.79 | $25.76 | 592048 |
| 2023-08-18 | 25.89 | $25.78 | 851828 |
| 2023-08-17 | 26.01 | $25.74 | 557800 |
| 2023-08-16 | 26.18 | $25.78 | 1.6M |
| 2023-08-15 | 26.38 | $25.96 | 854400 |
| 2023-08-14 | 26.56 | $26.30 | 1.1M |
| 2023-08-11 | 26.68 | $26.50 | 422122 |
| 2023-08-10 | 26.77 | $26.65 | 638000 |
| 2023-08-09 | 26.82 | $26.68 | 719409 |
| 2023-08-08 | 26.88 | $26.61 | 921100 |
| 2023-08-07 | 26.98 | $26.75 | 686300 |
| 2023-08-04 | 27.05 | $26.66 | 611400 |
| 2023-08-03 | 27.16 | $26.52 | 755100 |
| 2023-08-02 | 27.34 | $26.57 | 774724 |
| 2023-08-01 | 27.55 | $27.06 | 579200 |
| 2023-07-31 | 27.63 | $27.41 | 780400 |
| 2023-07-28 | 27.62 | $27.42 | 553348 |
| 2023-07-27 | 27.60 | $27.38 | 813300 |
| 2023-07-26 | 27.58 | $27.59 | 589936 |
| 2023-07-25 | 27.49 | $27.48 | 773204 |
| 2023-07-24 | 27.40 | $27.32 | 491300 |
| 2023-07-21 | 27.33 | $27.29 | 606021 |
| 2023-07-20 | 27.26 | $27.39 | 1.2M |
| 2023-07-19 | 27.14 | $27.33 | 724900 |
| 2023-07-18 | 27.00 | $27.23 | 908713 |
| 2023-07-17 | 26.86 | $27.08 | 1.2M |
| 2023-07-14 | 26.73 | $27.14 | 716248 |
| 2023-07-13 | 26.56 | $27.27 | 910734 |
| 2023-07-12 | 26.30 | $26.89 | 1.5M |
| 2023-07-11 | 26.11 | $26.42 | 557900 |
| 2023-07-10 | 26.03 | $26.08 | 484940 |
| 2023-07-07 | 26.04 | $26.08 | 520549 |
| 2023-07-06 | 26.06 | $25.81 | 960400 |
| 2023-07-05 | 26.17 | $26.25 | 877117 |
| 2023-07-03 | 26.17 | $26.53 | 384828 |
| 2023-06-30 | 26.08 | $26.33 | 553723 |
| 2023-06-29 | 26.04 | $26.04 | 411900 |
| 2023-06-28 | 26.09 | $26.13 | 482900 |
| 2023-06-27 | 26.13 | $26.32 | 413507 |
| 2023-06-26 | 26.11 | $26.03 | 607419 |
| 2023-06-23 | 26.19 | $25.86 | 556223 |
| 2023-06-22 | 26.34 | $26.21 | 818138 |
| 2023-06-21 | 26.42 | $26.40 | 451200 |
| 2023-06-20 | 26.47 | $26.40 | 716200 |
| 2023-06-16 | 26.52 | $26.81 | 590219 |
| 2023-06-15 | 26.46 | $26.95 | 848210 |
| 2023-06-14 | 26.34 | $26.65 | 732700 |
| 2023-06-13 | 26.30 | $26.55 | 1.3M |
| 2023-06-12 | 26.29 | $26.34 | 651500 |
| 2023-06-09 | 26.35 | $26.46 | 766810 |
| 2023-06-08 | 26.39 | $26.47 | 545524 |
| 2023-06-07 | 26.44 | $26.16 | 888122 |
| 2023-06-06 | 26.60 | $27.02 | 518245 |
| 2023-06-05 | 26.53 | $26.92 | 637041 |
| 2023-06-02 | 26.49 | $26.99 | 970300 |
| 2023-06-01 | 26.42 | $26.50 | 1.5M |
| 2023-05-31 | 26.49 | $26.23 | 1.6M |
| 2023-05-30 | 26.68 | $26.59 | 573603 |
| 2023-05-26 | 26.80 | $26.73 | 493744 |
| 2023-05-25 | 26.91 | $26.51 | 821132 |
| 2023-05-24 | 27.11 | $26.78 | 526100 |
| 2023-05-23 | 27.29 | $27.16 | 630700 |
| 2023-05-22 | 27.38 | $27.37 | 1.4M |
| 2023-05-19 | 27.42 | $27.38 | 782403 |
| 2023-05-18 | 27.48 | $27.28 | 563700 |
| 2023-05-17 | 27.59 | $27.43 | 517335 |
| 2023-05-16 | 27.67 | $27.37 | 447846 |
| 2023-05-15 | 27.79 | $27.77 | 423733 |
| 2023-05-12 | 27.81 | $27.52 | 434600 |
| 2023-05-11 | 27.91 | $27.63 | 512200 |
| 2023-05-10 | 28.01 | $27.95 | 483901 |
| 2023-05-09 | 28.02 | $28.02 | 806000 |
| 2023-05-08 | 28.01 | $28.18 | 588130 |
| 2023-05-05 | 27.95 | $28.16 | 1.5M |
| 2023-05-04 | 27.88 | $27.59 | 1.6M |
| 2023-05-03 | 27.97 | $27.65 | 491500 |
| 2023-05-02 | 28.07 | $27.62 | 1.2M |
| 2023-05-01 | 28.20 | $28.00 | 738100 |
| 2023-04-28 | 28.23 | $28.10 | 418342 |
| 2023-04-27 | 28.23 | $28.08 | 1.3M |
| 2023-04-26 | 28.24 | $27.83 | 518836 |
| 2023-04-25 | 28.32 | $27.68 | 616000 |
| 2023-04-24 | 28.47 | $28.15 | 452121 |
| 2023-04-21 | 28.50 | $28.14 | 731023 |
| 2023-04-20 | 28.53 | $28.28 | 983001 |
| 2023-04-19 | 28.51 | $28.40 | 987600 |
| 2023-04-18 | 28.45 | $28.51 | 536238 |
| 2023-04-17 | 28.33 | $28.42 | 1.5M |
| 2023-04-14 | 28.21 | $28.38 | 667800 |
| 2023-04-13 | 28.08 | $28.52 | 468021 |
| 2023-04-12 | 27.86 | $28.21 | 776300 |
| 2023-04-11 | 27.69 | $28.07 | 686300 |
| 2023-04-10 | 27.53 | $27.76 | 915404 |
| 2023-04-06 | 27.43 | $27.68 | 741100 |
| 2023-04-05 | 27.33 | $27.56 | 671200 |
| 2023-04-04 | 27.25 | $27.64 | 605819 |
| 2023-04-03 | 27.13 | $27.72 | 1.4M |
| 2023-03-31 | 26.95 | $27.49 | 622900 |
| 2023-03-30 | 26.82 | $27.56 | 769500 |
| 2023-03-29 | 26.64 | $27.13 | 975700 |
| 2023-03-28 | 26.56 | $26.93 | 548732 |
| 2023-03-27 | 26.54 | $26.82 | 622814 |
| 2023-03-24 | 26.55 | $26.59 | 464000 |
| 2023-03-23 | 26.65 | $26.73 | 633400 |
| 2023-03-22 | 26.73 | $27.07 | 627719 |
| 2023-03-21 | 26.73 | $27.17 | 694746 |
| 2023-03-20 | 26.71 | $26.91 | 1.1M |
| 2023-03-17 | 26.78 | $26.54 | 1.2M |
| 2023-03-16 | 26.98 | $26.83 | 6.8M |
| 2023-03-15 | 27.15 | $26.72 | 1.5M |
| 2023-03-14 | 27.40 | $27.54 | 940700 |
| 2023-03-13 | 27.45 | $27.32 | 984538 |
| 2023-03-10 | 27.58 | $27.30 | 1.3M |
| 2023-03-09 | 27.76 | $27.57 | 1.1M |
| 2023-03-08 | 27.89 | $27.91 | 941400 |
| 2023-03-07 | 27.95 | $27.78 | 1.2M |
| 2023-03-06 | 28.06 | $28.35 | 598000 |
| 2023-03-03 | 28.03 | $28.48 | 722100 |
| 2023-03-02 | 27.94 | $28.23 | 806631 |
| 2023-03-01 | 27.93 | $28.20 | 734900 |
| 2023-02-28 | 27.92 | $27.89 | 821907 |
| 2023-02-27 | 28.02 | $28.10 | 978100 |
| 2023-02-24 | 28.08 | $27.86 | 801000 |
| 2023-02-23 | 28.23 | $28.16 | 745800 |
| 2023-02-22 | 28.32 | $28.11 | 985114 |
| 2023-02-21 | 28.45 | $28.39 | 746013 |
| 2023-02-17 | 28.52 | $28.57 | 3.5M |
| 2023-02-16 | 28.55 | $28.44 | 1.1M |
| 2023-02-15 | 28.63 | $28.52 | 973600 |
| 2023-02-14 | 28.70 | $28.75 | 1.1M |
| 2023-02-13 | 28.72 | $28.76 | 1.3M |
| 2023-02-10 | 28.74 | $28.54 | 948845 |
| 2023-02-09 | 28.83 | $28.61 | 1.0M |
| 2023-02-08 | 28.92 | $28.65 | 1.6M |
| 2023-02-07 | 29.02 | $28.67 | 2.0M |
| 2023-02-06 | 29.12 | $28.42 | 2.6M |
| 2023-02-03 | 29.33 | $28.71 | 1.5M |
| 2023-02-02 | 29.48 | $29.12 | 1.7M |
| 2023-02-01 | 29.53 | $29.39 | 1.4M |
| 2023-01-31 | 29.50 | $29.12 | 1.7M |
| 2023-01-30 | 29.53 | $29.02 | 1.3M |
| 2023-01-27 | 29.60 | $29.28 | 811700 |
| 2023-01-26 | 29.59 | $29.50 | 1.4M |
| 2023-01-25 | 29.50 | $29.47 | 1.4M |
| 2023-01-24 | 29.39 | $29.37 | 1.7M |
| 2023-01-23 | 29.28 | $29.37 | 1.7M |
| 2023-01-20 | 29.14 | $29.25 | 1.5M |
| 2023-01-19 | 28.98 | $28.97 | 2.2M |
| 2023-01-18 | 28.88 | $28.87 | 1.3M |
| 2023-01-17 | 28.77 | $28.97 | 3.1M |
| 2023-01-13 | 28.61 | $28.95 | 1.2M |
| 2023-01-12 | 28.40 | $28.93 | 1.0M |
| 2023-01-11 | 28.14 | $28.45 | 941446 |
| 2023-01-10 | 27.98 | $28.44 | 994500 |
| 2023-01-09 | 27.78 | $28.23 | 1.7M |
| 2023-01-06 | 27.59 | $28.24 | 1.0M |
| 2023-01-05 | 27.36 | $27.41 | 1.2M |
| 2023-01-04 | 27.34 | $27.57 | 1.6M |
| 2023-01-03 | 27.26 | $27.21 | 2.0M |
| 2022-12-30 | 27.28 | $27.16 | 1.3M |
| 2022-12-29 | 27.31 | $27.34 | 1.6M |
| 2022-12-28 | 27.28 | $27.12 | 1.2M |
| 2022-12-27 | 27.32 | $27.42 | 1.1M |
| 2022-12-23 | 27.27 | $27.31 | 1.1M |
| 2022-12-22 | 27.24 | $27.16 | 1.1M |
| 2022-12-21 | 27.25 | $27.26 | 1.5M |
| 2022-12-20 | 27.22 | $26.90 | 1.6M |
| 2022-12-19 | 27.30 | $26.65 | 1.3M |
| 2022-12-16 | 27.46 | $26.67 | 1.2M |
| 2022-12-15 | 27.65 | $26.88 | 1.1M |
| 2022-12-14 | 27.81 | $27.33 | 2.7M |
| 2022-12-13 | 27.84 | $27.46 | 1.1M |
| 2022-12-12 | 27.83 | $27.56 | 1.0M |
| 2022-12-09 | 27.78 | $27.52 | 880200 |
| 2022-12-08 | 27.71 | $27.30 | 1.7M |
| 2022-12-07 | 27.69 | $27.15 | 1.2M |
| 2022-12-06 | 27.70 | $27.20 | 1.6M |
| 2022-12-05 | 27.68 | $27.21 | 1.1M |
| 2022-12-02 | 27.63 | $27.52 | 1.3M |
| 2022-12-01 | 27.46 | $27.49 | 851900 |
| 2022-11-30 | 27.25 | $27.23 | 1.4M |
| 2022-11-29 | 27.06 | $26.69 | 744900 |
| 2022-11-28 | 26.98 | $26.35 | 811500 |
| 2022-11-25 | 26.99 | $26.83 | 268138 |
| 2022-11-23 | 26.82 | $26.65 | 1.4M |
| 2022-11-22 | 26.66 | $26.35 | 881000 |
| 2022-11-21 | 26.54 | $25.92 | 755600 |
| 2022-11-18 | 26.52 | $26.13 | 833600 |
| 2022-11-17 | 26.42 | $26.16 | 1.4M |
| 2022-11-16 | 26.26 | $26.32 | 933149 |
| 2022-11-15 | 26.01 | $26.30 | 1.7M |
| 2022-11-14 | 25.69 | $26.10 | 713900 |
| 2022-11-11 | 25.35 | $26.18 | 945223 |
| 2022-11-10 | 24.90 | $25.60 | 1.4M |
| 2022-11-09 | 24.53 | $24.50 | 956629 |
| 2022-11-08 | 24.41 | $24.76 | 1.9M |
| 2022-11-07 | 24.19 | $24.53 | 1.3M |
| 2022-11-04 | 23.98 | $24.39 | 2.1M |
| 2022-11-03 | 23.77 | $23.35 | 1.1M |
| 2022-11-02 | 23.83 | $23.55 | 1.4M |
| 2022-11-01 | 23.85 | $24.00 | 2.3M |
| 2022-10-31 | 23.73 | $23.75 | 1.5M |
| 2022-10-28 | 23.65 | $23.94 | 985400 |
| 2022-10-27 | 23.50 | $23.86 | 1.3M |
| 2022-10-26 | 23.33 | $24.00 | 1.1M |
| 2022-10-25 | 23.09 | $23.75 | 3.5M |
| 2022-10-24 | 22.88 | $23.32 | 2.6M |
| 2022-10-21 | 22.77 | $23.35 | 1.3M |
| 2022-10-20 | 22.62 | $22.94 | 1.1M |
| 2022-10-19 | 22.58 | $23.04 | 992500 |
| 2022-10-18 | 22.51 | $23.29 | 1.2M |
| 2022-10-17 | 22.35 | $23.14 | 2.0M |
| 2022-10-14 | 22.22 | $22.51 | 1.2M |
| 2022-10-13 | 22.27 | $22.82 | 1.2M |
| 2022-10-12 | 22.25 | $22.26 | 1.7M |
| 2022-10-11 | 22.41 | $22.47 | 1.0M |
| 2022-10-10 | 22.55 | $22.79 | 697200 |
| 2022-10-07 | 22.64 | $22.85 | 1.1M |
| 2022-10-06 | 22.75 | $23.14 | 1.1M |
| 2022-10-05 | 22.80 | $23.62 | 855400 |
| 2022-10-04 | 22.73 | $23.96 | 1.6M |
| 2022-10-03 | 22.55 | $23.26 | 2.8M |
| 2022-09-30 | 22.57 | $22.53 | 1.4M |
| 2022-09-29 | 22.85 | $22.62 | 1.2M |
| 2022-09-28 | 23.18 | $22.96 | 1.9M |
| 2022-09-27 | 23.50 | $22.62 | 2.3M |
| 2022-09-26 | 24.00 | $22.78 | 1.8M |
| 2022-09-23 | 24.58 | $23.90 | 1.3M |
| 2022-09-22 | 24.95 | $24.82 | 1.8M |
| 2022-09-21 | 25.11 | $24.84 | 1.2M |
| 2022-09-20 | 25.31 | $25.12 | 1.8M |
| 2022-09-19 | 25.47 | $25.67 | 1.1M |
| 2022-09-16 | 25.50 | $25.56 | 1.5M |
| 2022-09-15 | 25.59 | $25.60 | 1.3M |
| 2022-09-14 | 25.68 | $25.87 | 926500 |
| 2022-09-13 | 25.72 | $25.79 | 1.0M |
| 2022-09-12 | 25.80 | $26.61 | 1.2M |
| 2022-09-09 | 25.65 | $26.29 | 671800 |
| 2022-09-08 | 25.58 | $25.54 | 840603 |
| 2022-09-07 | 25.73 | $25.55 | 914604 |
| 2022-09-06 | 25.93 | $25.48 | 878430 |
| 2022-09-02 | 26.20 | $25.61 | 935532 |
| 2022-09-01 | 26.50 | $25.79 | 832800 |
| 2022-08-31 | 26.81 | $26.23 | 927722 |
| 2022-08-30 | 27.06 | $26.47 | 964900 |
| 2022-08-29 | 27.28 | $26.83 | 695300 |
| 2022-08-26 | 27.44 | $26.92 | 661628 |
| 2022-08-25 | 27.61 | $27.39 | 472039 |
| 2022-08-24 | 27.67 | $27.08 | 593938 |
| 2022-08-23 | 27.83 | $27.25 | 972809 |
| 2022-08-22 | 27.98 | $27.10 | 682600 |
| 2022-08-19 | 28.19 | $27.45 | 846000 |
| 2022-08-18 | 28.34 | $27.80 | 629533 |
| 2022-08-17 | 28.41 | $27.88 | 1.1M |
| 2022-08-16 | 28.46 | $28.18 | 1.1M |
| 2022-08-15 | 28.41 | $27.97 | 1.2M |
| 2022-08-12 | 28.42 | $28.47 | 1.2M |
| 2022-08-11 | 28.25 | $28.36 | 1.6M |
| 2022-08-10 | 28.08 | $28.35 | 855700 |
| 2022-08-09 | 27.87 | $27.86 | 793500 |
| 2022-08-08 | 27.76 | $27.78 | 868103 |
| 2022-08-05 | 27.65 | $27.67 | 983300 |
| 2022-08-04 | 27.54 | $27.60 | 660900 |
| 2022-08-03 | 27.43 | $27.52 | 1.1M |
| 2022-08-02 | 27.31 | $27.27 | 1.0M |
| 2022-08-01 | 27.25 | $27.57 | 754500 |
| 2022-07-29 | 27.07 | $27.67 | 794100 |
| 2022-07-28 | 26.82 | $27.33 | 904321 |
| 2022-07-27 | 26.63 | $27.24 | 717600 |
| 2022-07-26 | 26.42 | $26.78 | 719900 |
| 2022-07-25 | 26.32 | $27.04 | 1.3M |
| 2022-07-22 | 26.13 | $26.68 | 885100 |
| 2022-07-21 | 26.00 | $26.76 | 1.7M |
| 2022-07-20 | 25.84 | $26.50 | 1.1M |
| 2022-07-19 | 25.73 | $26.80 | 1.3M |
| 2022-07-18 | 25.52 | $26.18 | 1.4M |
| 2022-07-15 | 25.47 | $25.80 | 1.5M |
| 2022-07-14 | 25.54 | $25.53 | 2.2M |
| 2022-07-13 | 25.73 | $26.05 | 1.4M |
| 2022-07-12 | 25.82 | $26.07 | 1.3M |
| 2022-07-11 | 25.93 | $26.09 | 871300 |
| 2022-07-08 | 26.08 | $26.61 | 1.6M |
| 2022-07-07 | 26.11 | $26.49 | 1.0M |
| 2022-07-06 | 26.20 | $26.08 | 1.3M |
| 2022-07-05 | 26.46 | $26.26 | 2.4M |
| 2022-07-01 | 26.73 | $27.19 | 985800 |
| 2022-06-30 | 26.79 | $27.16 | 1.4M |
| 2022-06-29 | 26.89 | $27.35 | 819814 |
| 2022-06-28 | 26.96 | $27.58 | 896620 |
| 2022-06-27 | 27.00 | $27.55 | 1.1M |
| 2022-06-24 | 27.07 | $27.58 | 1.1M |
| 2022-06-23 | 27.16 | $26.84 | 1.3M |
| 2022-06-22 | 27.53 | $27.20 | 1.9M |
| 2022-06-21 | 27.89 | $27.69 | 2.8M |
| 2022-06-17 | 28.18 | $27.35 | 1.4M |
| 2022-06-16 | 28.66 | $27.85 | 1.6M |
| 2022-06-15 | 29.09 | $28.52 | 1.7M |
| 2022-06-14 | 29.42 | $27.93 | 1.9M |
| 2022-06-13 | 30.02 | $28.07 | 1.7M |
| 2022-06-10 | 30.71 | $28.95 | 1.0M |
| 2022-06-09 | 31.27 | $29.69 | 1.4M |
| 2022-06-08 | 31.72 | $31.11 | 1.9M |
| 2022-06-07 | 31.80 | $31.73 | 1.5M |
| 2022-06-06 | 31.71 | $31.53 | 767600 |
| 2022-06-03 | 31.64 | $31.45 | 803100 |
| 2022-06-02 | 31.58 | $31.75 | 843813 |
| 2022-06-01 | 31.41 | $31.26 | 1.1M |
| 2022-05-31 | 31.34 | $31.42 | 1.1M |
| 2022-05-27 | 31.21 | $31.75 | 689900 |
| 2022-05-26 | 30.93 | $31.55 | 879900 |
| 2022-05-25 | 30.65 | $31.35 | 1.3M |
| 2022-05-24 | 30.37 | $31.13 | 2.8M |
| 2022-05-23 | 30.11 | $31.08 | 981600 |
| 2022-05-20 | 29.80 | $30.42 | 1.5M |
| 2022-05-19 | 29.63 | $30.09 | 1.5M |
| 2022-05-18 | 29.54 | $29.93 | 1.3M |
| 2022-05-17 | 29.49 | $30.57 | 1.6M |
| 2022-05-16 | 29.23 | $29.87 | 1.3M |
| 2022-05-13 | 29.14 | $29.63 | 1.7M |
| 2022-05-12 | 29.12 | $28.86 | 2.3M |
| 2022-05-11 | 29.35 | $29.16 | 1.0M |
| 2022-05-10 | 29.54 | $29.20 | 1.3M |
| 2022-05-09 | 29.77 | $29.17 | 1.1M |
| 2022-05-06 | 30.08 | $29.95 | 1.1M |
| 2022-05-05 | 30.21 | $30.12 | 3.2M |
| 2022-05-04 | 30.32 | $30.98 | 1.8M |
| 2022-05-03 | 30.18 | $30.48 | 1.6M |
| 2022-05-02 | 30.19 | $30.13 | 1.7M |
| 2022-04-29 | 30.31 | $30.17 | 1.4M |
| 2022-04-28 | 30.46 | $30.43 | 900600 |
| 2022-04-27 | 30.56 | $30.09 | 1.5M |
| 2022-04-26 | 30.79 | $29.82 | 1.2M |
| 2022-04-25 | 31.17 | $30.55 | 1.0M |
| 2022-04-22 | 31.41 | $30.89 | 873700 |
| 2022-04-21 | 31.58 | $31.36 | 1.5M |
| 2022-04-20 | 31.65 | $31.84 | 923200 |
| 2022-04-19 | 31.58 | $31.67 | 920147 |
| 2022-04-18 | 31.55 | $31.54 | 858000 |
| 2022-04-14 | 31.55 | $31.54 | 495400 |
| 2022-04-13 | 31.55 | $31.63 | 569801 |
| 2022-04-12 | 31.53 | $31.24 | 746113 |
| 2022-04-11 | 31.63 | $31.38 | 557900 |
| 2022-04-08 | 31.70 | $31.57 | 740900 |
| 2022-04-07 | 31.72 | $31.44 | 693643 |
| 2022-04-06 | 31.80 | $31.48 | 1.1M |
| 2022-04-05 | 31.87 | $31.62 | 988426 |
| 2022-04-04 | 31.91 | $31.91 | 636134 |
| 2022-04-01 | 31.87 | $32.00 | 492000 |
| 2022-03-31 | 31.79 | $31.76 | 832237 |
| 2022-03-30 | 31.77 | $32.01 | 841500 |
| 2022-03-29 | 31.66 | $31.88 | 1.2M |
| 2022-03-28 | 31.56 | $31.52 | 737800 |
| 2022-03-25 | 31.56 | $31.69 | 765835 |
| 2022-03-24 | 31.51 | $31.52 | 811204 |
| 2022-03-23 | 31.50 | $31.83 | 714000 |
| 2022-03-22 | 31.39 | $32.16 | 843000 |
| 2022-03-21 | 31.15 | $31.93 | 983300 |
| 2022-03-18 | 30.93 | $31.88 | 1.1M |
| 2022-03-17 | 30.69 | $31.72 | 765300 |
| 2022-03-16 | 30.46 | $31.33 | 1.3M |
| 2022-03-15 | 30.30 | $30.68 | 2.4M |
| 2022-03-14 | 30.33 | $30.53 | 855906 |
| 2022-03-11 | 30.42 | $30.62 | 635340 |
| 2022-03-10 | 30.51 | $30.94 | 924614 |
| 2022-03-09 | 30.53 | $30.98 | 913500 |
| 2022-03-08 | 30.55 | $30.26 | 2.1M |
| 2022-03-07 | 30.82 | $29.99 | 1.8M |
| 2022-03-04 | 31.24 | $30.71 | 1.3M |
| 2022-03-03 | 31.54 | $31.30 | 755013 |
| 2022-03-02 | 31.72 | $31.67 | 1.1M |
| 2022-03-01 | 31.82 | $31.26 | 2.1M |
| 2022-02-28 | 32.09 | $31.75 | 1.3M |
| 2022-02-25 | 32.26 | $32.24 | 1.3M |
| 2022-02-24 | 32.31 | $31.33 | 2.8M |
| 2022-02-23 | 32.67 | $32.11 | 809900 |
| 2022-02-22 | 32.85 | $32.22 | 1.6M |
| 2022-02-18 | 33.04 | $32.74 | 989000 |
| 2022-02-17 | 33.10 | $32.82 | 906035 |
| 2022-02-16 | 33.15 | $33.14 | 1.5M |
| 2022-02-15 | 33.10 | $32.93 | 1.8M |
| 2022-02-14 | 33.10 | $32.82 | 1.4M |
| 2022-02-11 | 33.13 | $33.08 | 1.2M |
| 2022-02-10 | 33.08 | $33.24 | 1.5M |
| 2022-02-09 | 32.97 | $33.33 | 1.3M |
| 2022-02-08 | 32.79 | $33.02 | 2.8M |
| 2022-02-07 | 32.67 | $32.75 | 873900 |
| 2022-02-04 | 32.60 | $32.67 | 1.1M |
| 2022-02-03 | 32.54 | $32.58 | 872121 |
| 2022-02-02 | 32.49 | $32.72 | 2.0M |
| 2022-02-01 | 32.39 | $32.49 | 1.5M |
| 2022-01-31 | 32.33 | $32.10 | 784200 |
| 2022-01-28 | 32.37 | $31.98 | 903610 |
| 2022-01-27 | 32.46 | $31.99 | 956100 |
| 2022-01-26 | 32.57 | $31.95 | 1.2M |
| 2022-01-25 | 32.70 | $32.14 | 1.2M |
| 2022-01-24 | 32.80 | $32.07 | 1.6M |
| 2022-01-21 | 32.92 | $32.26 | 1.4M |
| 2022-01-20 | 33.01 | $32.56 | 1.2M |
| 2022-01-19 | 33.02 | $32.84 | 865246 |
| 2022-01-18 | 32.92 | $32.84 | 1.2M |
| 2022-01-14 | 32.79 | $32.96 | 915200 |
| 2022-01-13 | 32.58 | $32.86 | 1.0M |
| 2022-01-12 | 32.36 | $32.76 | 761600 |
| 2022-01-11 | 32.10 | $32.48 | 1.0M |
| 2022-01-10 | 31.87 | $32.04 | 1.4M |
| 2022-01-07 | 31.72 | $31.92 | 714922 |
| 2022-01-06 | 31.57 | $31.50 | 862319 |
| 2022-01-05 | 31.52 | $31.49 | 923305 |
| 2022-01-04 | 31.45 | $31.65 | 808500 |
| 2022-01-03 | 31.31 | $31.41 | 841326 |
| 2021-12-31 | 31.21 | $31.18 | 1.1M |
| 2021-12-30 | 31.16 | $31.18 | 442400 |
| 2021-12-29 | 31.10 | $31.27 | 671400 |
| 2021-12-28 | 30.99 | $31.29 | 604127 |
| 2021-12-27 | 30.85 | $31.21 | 579000 |
| 2021-12-23 | 30.70 | $31.02 | 608100 |
| 2021-12-22 | 30.58 | $30.88 | 998744 |
| 2021-12-21 | 30.48 | $30.67 | 1.9M |
| 2021-12-20 | 30.42 | $30.32 | 927900 |
| 2021-12-17 | 30.46 | $30.44 | 1.4M |
| 2021-12-16 | 30.47 | $30.67 | 1.1M |
| 2021-12-15 | 30.42 | $30.53 | 846232 |
| 2021-12-14 | 30.39 | $30.30 | 595207 |
| 2021-12-13 | 30.44 | $30.27 | 686400 |
| 2021-12-10 | 30.51 | $30.86 | 1.0M |
| 2021-12-09 | 30.41 | $30.69 | 827504 |
| 2021-12-08 | 30.34 | $30.88 | 528200 |
| 2021-12-07 | 30.20 | $30.82 | 596600 |
| 2021-12-06 | 30.05 | $30.52 | 662118 |
| 2021-12-03 | 29.98 | $30.14 | 1.0M |
| 2021-12-02 | 30.01 | $30.17 | 1.0M |
| 2021-12-01 | 30.04 | $29.77 | 843200 |
| 2021-11-30 | 30.21 | $29.85 | 2.3M |
| 2021-11-29 | 30.41 | $30.21 | 785800 |
| 2021-11-26 | 30.53 | $29.97 | 751700 |
| 2021-11-24 | 30.76 | $30.87 | 449200 |
| 2021-11-23 | 30.77 | $30.91 | 770400 |
| 2021-11-22 | 30.76 | $30.61 | 586507 |
| 2021-11-19 | 30.85 | $30.49 | 621800 |
| 2021-11-18 | 30.99 | $30.80 | 385329 |
| 2021-11-17 | 31.08 | $30.91 | 718335 |
| 2021-11-16 | 31.15 | $30.98 | 769300 |
| 2021-11-15 | 31.21 | $31.12 | 397901 |
| 2021-11-12 | 31.24 | $31.18 | 396300 |
| 2021-11-11 | 31.27 | $31.15 | 496013 |
| 2021-11-10 | 31.30 | $31.05 | 669100 |
| 2021-11-09 | 31.38 | $31.26 | 787201 |
| 2021-11-08 | 31.40 | $31.29 | 425300 |
| 2021-11-05 | 31.42 | $31.27 | 465544 |
| 2021-11-04 | 31.46 | $31.14 | 423416 |
| 2021-11-03 | 31.53 | $31.33 | 574200 |
| 2021-11-02 | 31.56 | $31.29 | 631600 |
| 2021-11-01 | 31.61 | $31.52 | 486600 |
| 2021-10-29 | 31.60 | $31.23 | 517812 |
| 2021-10-28 | 31.67 | $31.57 | 369100 |
| 2021-10-27 | 31.65 | $31.50 | 436000 |
| 2021-10-26 | 31.64 | $31.62 | 368210 |
| 2021-10-25 | 31.59 | $31.65 | 266700 |
| 2021-10-22 | 31.51 | $31.65 | 366327 |
| 2021-10-21 | 31.42 | $31.52 | 368400 |
| 2021-10-20 | 31.34 | $31.71 | 367237 |
| 2021-10-19 | 31.19 | $31.56 | 372043 |
| 2021-10-18 | 31.05 | $31.38 | 517100 |
| 2021-10-15 | 30.93 | $31.45 | 499000 |
| 2021-10-14 | 30.78 | $31.31 | 615200 |
| 2021-10-13 | 30.63 | $31.08 | 476602 |
| 2021-10-12 | 30.53 | $30.90 | 599600 |
| 2021-10-11 | 30.47 | $30.80 | 445300 |
| 2021-10-08 | 30.44 | $30.87 | 480217 |
| 2021-10-07 | 30.38 | $30.76 | 1.1M |
| 2021-10-06 | 30.35 | $30.66 | 622700 |
| 2021-10-05 | 30.36 | $30.70 | 371736 |
| 2021-10-04 | 30.36 | $30.65 | 453100 |
| 2021-10-01 | 30.39 | $30.57 | 706708 |
| 2021-09-30 | 30.46 | $30.42 | 769500 |
| 2021-09-29 | 30.60 | $30.47 | 799500 |
| 2021-09-28 | 30.77 | $30.51 | 804100 |
| 2021-09-27 | 30.97 | $30.92 | 611115 |
| 2021-09-24 | 31.09 | $30.60 | 494500 |
| 2021-09-23 | 31.35 | $31.61 | 332224 |
| 2021-09-22 | 31.34 | $31.26 | 503500 |
| 2021-09-21 | 31.46 | $30.99 | 440148 |
| 2021-09-20 | 31.69 | $30.82 | 996800 |
| 2021-09-17 | 32.02 | $31.50 | 503725 |
| 2021-09-16 | 32.22 | $32.10 | 543800 |
| 2021-09-15 | 32.28 | $32.35 | 545000 |
| 2021-09-14 | 32.27 | $32.20 | 529300 |
| 2021-09-13 | 32.30 | $32.36 | 485146 |
| 2021-09-10 | 32.29 | $32.01 | 473400 |
| 2021-09-09 | 32.39 | $32.12 | 463800 |
| 2021-09-08 | 32.48 | $32.31 | 307506 |
| 2021-09-07 | 32.52 | $32.39 | 356543 |
| 2021-09-03 | 32.56 | $32.70 | 213000 |
| 2021-09-02 | 32.49 | $32.67 | 315624 |
| 2021-09-01 | 32.43 | $32.57 | 510600 |
| 2021-08-31 | 32.38 | $32.40 | 326100 |
| 2021-08-30 | 32.37 | $32.40 | 500222 |
| 2021-08-27 | 32.37 | $32.45 | 262044 |
| 2021-08-26 | 32.35 | $32.14 | 392421 |
| 2021-08-25 | 32.42 | $32.47 | 394131 |
| 2021-08-24 | 32.40 | $32.41 | 608700 |
| 2021-08-23 | 32.40 | $32.25 | 424500 |
| 2021-08-20 | 32.45 | $32.07 | 329900 |
| 2021-08-19 | 32.56 | $31.98 | 439942 |
| 2021-08-18 | 32.73 | $32.38 | 365013 |
| 2021-08-17 | 32.80 | $32.46 | 554100 |
| 2021-08-16 | 32.87 | $32.86 | 315300 |
| 2021-08-13 | 32.82 | $32.96 | 376414 |
| 2021-08-12 | 32.72 | $32.77 | 684600 |
| 2021-08-11 | 32.66 | $32.84 | 287244 |
| 2021-08-10 | 32.57 | $32.59 | 296108 |
| 2021-08-09 | 32.53 | $32.53 | 253027 |
| 2021-08-06 | 32.50 | $32.44 | 317600 |
| 2021-08-05 | 32.49 | $32.54 | 280900 |
| 2021-08-04 | 32.44 | $32.54 | 361800 |
| 2021-08-03 | 32.39 | $32.62 | 367600 |
| 2021-08-02 | 32.29 | $32.36 | 301336 |
| 2021-07-30 | 32.26 | $32.32 | 397800 |
| 2021-07-29 | 32.23 | $32.70 | 388014 |
| 2021-07-28 | 32.08 | $32.40 | 693000 |
| 2021-07-27 | 32.00 | $32.31 | 707003 |
| 2021-07-26 | 31.92 | $32.41 | 495900 |
| 2021-07-23 | 31.80 | $32.14 | 296000 |
| 2021-07-22 | 31.75 | $31.96 | 562405 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.28
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.55
Average
52.35
Maximum
77.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.28 | $43.01 | 511251 |
| 2026-07-16 | 50.11 | $42.77 | 798200 |
| 2026-07-15 | 50.75 | $42.84 | 797100 |
| 2026-07-14 | 48.05 | $42.54 | 681217 |
| 2026-07-13 | 44.37 | $42.16 | 732880 |
| 2026-07-10 | 43.57 | $42.08 | 605614 |
| 2026-07-09 | 41.99 | $41.92 | 725404 |
| 2026-07-08 | 42.49 | $41.99 | 999300 |
| 2026-07-07 | 42.62 | $42.01 | 785137 |
| 2026-07-06 | 43.28 | $42.11 | 1.2M |
| 2026-07-02 | 40.66 | $41.81 | 1.6M |
| 2026-07-01 | 34.22 | $41.14 | 1.0M |
| 2026-06-30 | 35.82 | $41.43 | 715127 |
| 2026-06-29 | 36.32 | $41.52 | 896250 |
| 2026-06-26 | 34.88 | $41.37 | 1.3M |
| 2026-06-25 | 36.07 | $41.60 | 619146 |
| 2026-06-24 | 33.93 | $41.37 | 1.1M |
| 2026-06-23 | 35.76 | $41.74 | 846296 |
| 2026-06-22 | 38.47 | $42.25 | 800000 |
| 2026-06-18 | 37.50 | $42.14 | 2.4M |
| 2026-06-17 | 39.90 | $42.58 | 1.5M |
| 2026-06-16 | 43.69 | $43.21 | 1.1M |
| 2026-06-15 | 43.61 | $43.20 | 889116 |
| 2026-06-12 | 53.91 | $44.60 | 874100 |
| 2026-06-11 | 52.85 | $44.46 | 1.1M |
| 2026-06-10 | 44.56 | $43.50 | 680116 |
| 2026-06-09 | 45.60 | $43.63 | 948000 |
| 2026-06-08 | 44.56 | $43.52 | 1.3M |
| 2026-06-05 | 43.64 | $43.42 | 1.1M |
| 2026-06-04 | 49.25 | $44.14 | 1.1M |
| 2026-06-03 | 48.90 | $44.10 | 991443 |
| 2026-06-02 | 53.12 | $44.59 | 913200 |
| 2026-06-01 | 53.04 | $44.58 | 1.6M |
| 2026-05-29 | 53.04 | $44.58 | 649322 |
| 2026-05-28 | 53.28 | $44.61 | 534600 |
| 2026-05-27 | 54.30 | $44.74 | 704148 |
| 2026-05-26 | 58.03 | $45.20 | 804701 |
| 2026-05-22 | 56.49 | $44.95 | 696500 |
| 2026-05-21 | 60.01 | $45.37 | 2.1M |
| 2026-05-20 | 57.87 | $45.01 | 776112 |
| 2026-05-19 | 56.07 | $44.72 | 892700 |
| 2026-05-18 | 58.96 | $45.07 | 956300 |
| 2026-05-15 | 54.79 | $44.41 | 757100 |
| 2026-05-14 | 60.34 | $45.04 | 492216 |
| 2026-05-13 | 59.60 | $44.92 | 1.4M |
| 2026-05-12 | 59.00 | $44.82 | 552100 |
| 2026-05-11 | 60.20 | $44.96 | 643166 |
| 2026-05-08 | 57.93 | $44.57 | 629900 |
| 2026-05-07 | 54.45 | $44.02 | 1.1M |
| 2026-05-06 | 61.08 | $44.78 | 672001 |
| 2026-05-05 | 58.15 | $44.32 | 1.2M |
| 2026-05-04 | 53.77 | $43.71 | 1.3M |
| 2026-05-01 | 60.59 | $44.40 | 947140 |
| 2026-04-30 | 60.52 | $44.39 | 731054 |
| 2026-04-29 | 53.85 | $43.52 | 488600 |
| 2026-04-28 | 57.45 | $43.86 | 565700 |
| 2026-04-27 | 55.88 | $43.67 | 802021 |
| 2026-04-24 | 57.04 | $43.78 | 881600 |
| 2026-04-23 | 55.69 | $43.61 | 1.3M |
| 2026-04-22 | 57.40 | $43.78 | 921800 |
| 2026-04-21 | 56.51 | $43.66 | 875224 |
| 2026-04-20 | 62.54 | $44.24 | 621656 |
| 2026-04-17 | 61.66 | $44.11 | 1.1M |
| 2026-04-16 | 61.60 | $44.10 | 1.9M |
| 2026-04-15 | 61.16 | $44.03 | 1.2M |
| 2026-04-14 | 63.84 | $44.30 | 1.2M |
| 2026-04-13 | 63.44 | $44.23 | 1.5M |
| 2026-04-10 | 61.92 | $43.96 | 714896 |
| 2026-04-09 | 61.07 | $43.81 | 1.4M |
| 2026-04-08 | 60.96 | $43.79 | 1.7M |
| 2026-04-07 | 56.93 | $43.10 | 995200 |
| 2026-04-06 | 56.75 | $43.07 | 1.6M |
| 2026-04-02 | 54.91 | $42.77 | 1.4M |
| 2026-04-01 | 54.11 | $42.64 | 1.7M |
| 2026-03-31 | 53.63 | $42.56 | 1.3M |
| 2026-03-30 | 46.04 | $41.43 | 1.5M |
| 2026-03-27 | 43.88 | $41.15 | 1.3M |
| 2026-03-26 | 43.88 | $41.15 | 968496 |
| 2026-03-25 | 47.50 | $41.74 | 1.0M |
| 2026-03-24 | 44.08 | $41.28 | 1.2M |
| 2026-03-23 | 44.81 | $41.40 | 1.7M |
| 2026-03-20 | 40.06 | $40.79 | 2.2M |
| 2026-03-19 | 47.88 | $42.01 | 1.0M |
| 2026-03-18 | 46.50 | $41.84 | 1.2M |
| 2026-03-17 | 51.38 | $42.48 | 1.2M |
| 2026-03-16 | 49.24 | $42.21 | 1.0M |
| 2026-03-13 | 42.90 | $41.49 | 861134 |
| 2026-03-12 | 44.06 | $41.65 | 1.1M |
| 2026-03-11 | 48.51 | $42.22 | 1.2M |
| 2026-03-10 | 46.81 | $42.03 | 2.3M |
| 2026-03-09 | 46.89 | $42.04 | 2.7M |
| 2026-03-06 | 45.95 | $41.93 | 4.1M |
| 2026-03-05 | 46.38 | $41.99 | 2.8M |
| 2026-03-04 | 52.15 | $42.75 | 2.4M |
| 2026-03-03 | 51.39 | $42.65 | 2.3M |
| 2026-03-02 | 66.47 | $44.16 | 1.6M |
| 2026-02-27 | 73.53 | $44.68 | 1.7M |
| 2026-02-26 | 74.54 | $44.75 | 1.1M |
| 2026-02-25 | 75.24 | $44.80 | 1.6M |
| 2026-02-24 | 72.43 | $44.23 | 2.0M |
| 2026-02-23 | 72.21 | $44.19 | 1.6M |
| 2026-02-20 | 72.74 | $44.23 | 1.4M |
| 2026-02-19 | 69.75 | $43.66 | 1.1M |
| 2026-02-18 | 69.41 | $43.60 | 2.0M |
| 2026-02-17 | 69.03 | $43.53 | 1.7M |
| 2026-02-13 | 68.45 | $43.42 | 1.6M |
| 2026-02-12 | 69.24 | $43.49 | 2.6M |
| 2026-02-11 | 73.15 | $43.83 | 1.8M |
| 2026-02-10 | 70.39 | $43.24 | 1.4M |
| 2026-02-09 | 70.86 | $43.28 | 1.5M |
| 2026-02-06 | 69.15 | $42.93 | 1.6M |
| 2026-02-05 | 65.72 | $42.30 | 1.6M |
| 2026-02-04 | 72.95 | $42.89 | 2.1M |
| 2026-02-03 | 71.38 | $42.58 | 2.7M |
| 2026-02-02 | 68.70 | $42.10 | 1.3M |
| 2026-01-30 | 66.40 | $41.73 | 1.6M |
| 2026-01-29 | 76.17 | $42.41 | 1.4M |
| 2026-01-28 | 74.55 | $42.10 | 1.0M |
| 2026-01-27 | 77.79 | $42.30 | 1.2M |
| 2026-01-26 | 73.19 | $41.47 | 937800 |
| 2026-01-23 | 71.36 | $41.20 | 872800 |
| 2026-01-22 | 68.64 | $40.84 | 1.2M |
| 2026-01-21 | 68.17 | $40.78 | 2.0M |
| 2026-01-20 | 62.14 | $40.12 | 1.3M |
| 2026-01-16 | 67.47 | $40.41 | 1.0M |
| 2026-01-15 | 66.91 | $40.35 | 921702 |
| 2026-01-14 | 67.65 | $40.39 | 1.5M |
| 2026-01-13 | 62.11 | $39.83 | 1.2M |
| 2026-01-12 | 64.16 | $39.94 | 904500 |
| 2026-01-09 | 61.88 | $39.73 | 864300 |
| 2026-01-08 | 62.24 | $39.75 | 1.4M |
| 2026-01-07 | 61.17 | $39.65 | 940418 |
| 2026-01-06 | 65.39 | $39.89 | 1.9M |
| 2026-01-05 | 67.41 | $40.00 | 1.5M |
| 2026-01-02 | 67.32 | $39.99 | 1.0M |
| 2025-12-31 | 62.11 | $39.45 | 685428 |
| 2025-12-30 | 65.61 | $39.64 | 680644 |
| 2025-12-29 | 64.51 | $39.53 | 726151 |
| 2025-12-26 | 65.97 | $39.61 | 586944 |
| 2025-12-24 | 65.69 | $39.58 | 403513 |
| 2025-12-23 | 64.12 | $39.41 | 586810 |
| 2025-12-22 | 62.50 | $39.24 | 701500 |
| 2025-12-19 | 59.41 | $38.94 | 585900 |
| 2025-12-18 | 58.10 | $38.82 | 1.2M |
| 2025-12-17 | 57.12 | $38.73 | 807300 |
| 2025-12-16 | 56.91 | $38.71 | 1.2M |
| 2025-12-15 | 59.44 | $38.89 | 908364 |
| 2025-12-12 | 65.45 | $39.28 | 816814 |
| 2025-12-11 | 69.19 | $39.50 | 963029 |
| 2025-12-10 | 67.76 | $39.32 | 959400 |
| 2025-12-09 | 64.63 | $38.96 | 895803 |
| 2025-12-08 | 64.45 | $38.94 | 552222 |
| 2025-12-05 | 65.57 | $39.01 | 893131 |
| 2025-12-04 | 66.83 | $39.09 | 932500 |
| 2025-12-03 | 66.53 | $39.05 | 914500 |
| 2025-12-02 | 65.85 | $38.96 | 939400 |
| 2025-12-01 | 62.94 | $38.59 | 957100 |
| 2025-11-28 | 62.86 | $38.58 | 390600 |
| 2025-11-26 | 61.07 | $38.36 | 515206 |
| 2025-11-25 | 57.24 | $37.93 | 735400 |
| 2025-11-24 | 52.04 | $37.43 | 474039 |
| 2025-11-21 | 51.82 | $37.41 | 929100 |
| 2025-11-20 | 46.38 | $36.95 | 1.1M |
| 2025-11-19 | 51.02 | $37.34 | 923414 |
| 2025-11-18 | 54.76 | $37.62 | 829164 |
| 2025-11-17 | 59.33 | $37.93 | 751243 |
| 2025-11-14 | 64.08 | $38.22 | 955831 |
| 2025-11-13 | 67.44 | $38.41 | 960842 |
| 2025-11-12 | 70.21 | $38.56 | 513900 |
| 2025-11-11 | 68.49 | $38.35 | 652035 |
| 2025-11-10 | 65.62 | $38.03 | 617004 |
| 2025-11-07 | 61.80 | $37.66 | 986033 |
| 2025-11-06 | 59.24 | $37.44 | 837831 |
| 2025-11-05 | 57.01 | $37.26 | 627500 |
| 2025-11-04 | 52.91 | $36.96 | 813042 |
| 2025-11-03 | 61.43 | $37.42 | 936700 |
| 2025-10-31 | 61.18 | $37.40 | 551726 |
| 2025-10-30 | 61.76 | $37.43 | 606699 |
| 2025-10-29 | 64.94 | $37.59 | 578500 |
| 2025-10-28 | 64.94 | $37.59 | 474500 |
| 2025-10-27 | 63.78 | $37.48 | 502460 |
| 2025-10-24 | 61.13 | $37.24 | 730500 |
| 2025-10-23 | 60.21 | $37.16 | 578200 |
| 2025-10-22 | 57.45 | $36.93 | 806100 |
| 2025-10-21 | 55.28 | $36.76 | 376007 |
| 2025-10-20 | 58.81 | $36.97 | 347100 |
| 2025-10-17 | 56.94 | $36.82 | 390700 |
| 2025-10-16 | 55.54 | $36.71 | 705300 |
| 2025-10-15 | 53.58 | $36.56 | 441217 |
| 2025-10-14 | 51.83 | $36.43 | 551300 |
| 2025-10-13 | 48.12 | $36.17 | 360121 |
| 2025-10-10 | 44.03 | $35.91 | 643500 |
| 2025-10-09 | 48.35 | $36.22 | 534400 |
| 2025-10-08 | 51.28 | $36.41 | 695100 |
| 2025-10-07 | 49.92 | $36.32 | 784500 |
| 2025-10-06 | 53.91 | $36.57 | 632800 |
| 2025-10-03 | 55.60 | $36.67 | 599941 |
| 2025-10-02 | 53.23 | $36.50 | 594248 |
| 2025-10-01 | 55.20 | $36.62 | 984446 |
| 2025-09-30 | 54.26 | $36.55 | 554200 |
| 2025-09-29 | 53.47 | $36.49 | 633700 |
| 2025-09-26 | 53.08 | $36.46 | 482926 |
| 2025-09-25 | 48.02 | $36.09 | 714517 |
| 2025-09-24 | 49.53 | $36.20 | 595321 |
| 2025-09-23 | 50.49 | $36.27 | 614000 |
| 2025-09-22 | 50.75 | $36.29 | 451220 |
| 2025-09-19 | 48.82 | $36.14 | 736000 |
| 2025-09-18 | 51.51 | $36.35 | 863718 |
| 2025-09-17 | 54.20 | $36.55 | 780945 |
| 2025-09-16 | 56.45 | $36.71 | 877043 |
| 2025-09-15 | 64.37 | $37.21 | 1.1M |
| 2025-09-12 | 62.04 | $36.98 | 572910 |
| 2025-09-11 | 62.89 | $37.03 | 931608 |
| 2025-09-10 | 59.06 | $36.67 | 1.2M |
| 2025-09-09 | 57.91 | $36.57 | 1.0M |
| 2025-09-08 | 57.69 | $36.55 | 583900 |
| 2025-09-05 | 55.66 | $36.37 | 570200 |
| 2025-09-04 | 54.63 | $36.28 | 695500 |
| 2025-09-03 | 52.53 | $36.10 | 593297 |
| 2025-09-02 | 53.58 | $36.18 | 720794 |
| 2025-08-29 | 58.87 | $36.56 | 562900 |
| 2025-08-28 | 60.06 | $36.64 | 491657 |
| 2025-08-27 | 59.28 | $36.56 | 649230 |
| 2025-08-26 | 60.97 | $36.68 | 520400 |
| 2025-08-25 | 62.39 | $36.78 | 590600 |
| 2025-08-22 | 70.10 | $37.28 | 621900 |
| 2025-08-21 | 66.48 | $36.82 | 590300 |
| 2025-08-20 | 66.65 | $36.83 | 650542 |
| 2025-08-19 | 64.08 | $36.53 | 721800 |
| 2025-08-18 | 64.71 | $36.57 | 565118 |
| 2025-08-15 | 68.22 | $36.79 | 847547 |
| 2025-08-14 | 67.84 | $36.74 | 439700 |
| 2025-08-13 | 68.77 | $36.80 | 526223 |
| 2025-08-12 | 67.13 | $36.57 | 966638 |
| 2025-08-11 | 64.43 | $36.22 | 606400 |
| 2025-08-08 | 64.19 | $36.19 | 562600 |
| 2025-08-07 | 61.75 | $35.89 | 613200 |
| 2025-08-06 | 60.81 | $35.78 | 603081 |
| 2025-08-05 | 57.50 | $35.41 | 831100 |
| 2025-08-04 | 56.46 | $35.30 | 593300 |
| 2025-08-01 | 52.00 | $34.86 | 931800 |
| 2025-07-31 | 51.90 | $34.85 | 1.2M |
| 2025-07-30 | 54.54 | $35.08 | 867306 |
| 2025-07-29 | 60.38 | $35.54 | 874102 |
| 2025-07-28 | 58.83 | $35.37 | 680324 |
| 2025-07-25 | 68.56 | $36.02 | 601000 |
| 2025-07-24 | 67.94 | $35.94 | 832042 |
| 2025-07-23 | 69.73 | $36.05 | 1.3M |
| 2025-07-22 | 66.01 | $35.57 | 976202 |
| 2025-07-21 | 62.54 | $35.19 | 821215 |
| 2025-07-18 | 59.10 | $34.86 | 627532 |
| 2025-07-17 | 58.99 | $34.85 | 1.2M |
| 2025-07-16 | 61.15 | $34.99 | 1.1M |
| 2025-07-15 | 59.33 | $34.81 | 579000 |
| 2025-07-14 | 66.01 | $35.22 | 643107 |
| 2025-07-11 | 64.43 | $35.05 | 560100 |
| 2025-07-10 | 66.14 | $35.15 | 915455 |
| 2025-07-09 | 66.14 | $35.15 | 560400 |
| 2025-07-08 | 63.13 | $34.81 | 1.2M |
| 2025-07-07 | 60.48 | $34.54 | 746100 |
| 2025-07-03 | 66.17 | $34.88 | 431204 |
| 2025-07-02 | 65.07 | $34.76 | 891446 |
| 2025-07-01 | 63.96 | $34.64 | 1.0M |
| 2025-06-30 | 62.73 | $34.51 | 590316 |
| 2025-06-27 | 61.49 | $34.38 | 514637 |
| 2025-06-26 | 60.33 | $34.26 | 563500 |
| 2025-06-25 | 58.03 | $34.03 | 775700 |
| 2025-06-24 | 58.87 | $34.09 | 670200 |
| 2025-06-23 | 56.14 | $33.82 | 553556 |
| 2025-06-20 | 53.18 | $33.55 | 1.0M |
| 2025-06-18 | 54.47 | $33.65 | 1.0M |
| 2025-06-17 | 53.94 | $33.60 | 895331 |
| 2025-06-16 | 58.91 | $33.98 | 750522 |
| 2025-06-13 | 66.75 | $34.49 | 1.2M |
| 2025-06-12 | 73.10 | $34.84 | 906663 |
| 2025-06-11 | 70.51 | $34.50 | 997361 |
| 2025-06-10 | 69.19 | $34.34 | 731200 |
| 2025-06-09 | 70.12 | $34.39 | 945311 |
| 2025-06-06 | 69.42 | $34.30 | 686700 |
| 2025-06-05 | 69.26 | $34.28 | 985811 |
| 2025-06-04 | 67.56 | $34.06 | 771400 |
| 2025-06-03 | 66.77 | $33.96 | 741800 |
| 2025-06-02 | 71.07 | $34.22 | 1.1M |
| 2025-05-30 | 68.23 | $33.84 | 550400 |
| 2025-05-29 | 67.83 | $33.79 | 718700 |
| 2025-05-28 | 66.24 | $33.59 | 408100 |
| 2025-05-27 | 68.66 | $33.74 | 480300 |
| 2025-05-23 | 68.66 | $33.74 | 522000 |
| 2025-05-22 | 67.96 | $33.64 | 675035 |
| 2025-05-21 | 69.14 | $33.72 | 1.0M |
| 2025-05-20 | 69.72 | $33.76 | 828900 |
| 2025-05-19 | 68.07 | $33.50 | 666300 |
| 2025-05-16 | 65.76 | $33.16 | 835200 |
| 2025-05-15 | 65.05 | $33.06 | 614224 |
| 2025-05-14 | 62.32 | $32.69 | 1.2M |
| 2025-05-13 | 63.73 | $32.80 | 592127 |
| 2025-05-12 | 62.33 | $32.61 | 771500 |
| 2025-05-09 | 63.93 | $32.74 | 800500 |
| 2025-05-08 | 62.08 | $32.48 | 1.1M |
| 2025-05-07 | 65.13 | $32.73 | 819755 |
| 2025-05-06 | 66.50 | $32.84 | 818739 |
| 2025-05-05 | 64.91 | $32.59 | 614523 |
| 2025-05-02 | 64.72 | $32.56 | 709900 |
| 2025-05-01 | 62.80 | $32.26 | 808261 |
| 2025-04-30 | 63.02 | $32.28 | 686400 |
| 2025-04-29 | 64.72 | $32.44 | 554220 |
| 2025-04-28 | 63.91 | $32.30 | 1.1M |
| 2025-04-25 | 62.51 | $32.06 | 484700 |
| 2025-04-24 | 62.39 | $32.04 | 802200 |
| 2025-04-23 | 59.99 | $31.63 | 809379 |
| 2025-04-22 | 60.53 | $31.69 | 733566 |
| 2025-04-21 | 56.92 | $31.10 | 1.2M |
| 2025-04-17 | 57.00 | $31.11 | 1.0M |
| 2025-04-16 | 55.05 | $30.80 | 1.8M |
| 2025-04-15 | 54.16 | $30.66 | 1.2M |
| 2025-04-14 | 52.50 | $30.40 | 1.1M |
| 2025-04-11 | 50.12 | $30.04 | 1.1M |
| 2025-04-10 | 43.71 | $29.18 | 829700 |
| 2025-04-09 | 44.92 | $29.37 | 1.3M |
| 2025-04-08 | 29.51 | $27.79 | 1.4M |
| 2025-04-07 | 31.24 | $28.12 | 1.9M |
| 2025-04-04 | 36.49 | $28.97 | 2.2M |
| 2025-04-03 | 58.28 | $30.96 | 850218 |
| 2025-04-02 | 61.44 | $31.14 | 584122 |
| 2025-04-01 | 61.44 | $31.14 | 1.1M |
| 2025-03-31 | 60.14 | $31.02 | 1.3M |
| 2025-03-28 | 63.17 | $31.20 | 458939 |
| 2025-03-27 | 65.43 | $31.33 | 492563 |
| 2025-03-26 | 64.40 | $31.22 | 583816 |
| 2025-03-25 | 67.15 | $31.38 | 610722 |
| 2025-03-24 | 64.45 | $31.08 | 501021 |
| 2025-03-21 | 63.98 | $31.03 | 966711 |
| 2025-03-20 | 67.18 | $31.22 | 672000 |
| 2025-03-19 | 72.63 | $31.52 | 1.1M |
| 2025-03-18 | 72.81 | $31.53 | 1.0M |
| 2025-03-17 | 75.97 | $31.70 | 1.2M |
| 2025-03-14 | 73.18 | $31.27 | 516900 |
| 2025-03-13 | 70.02 | $30.86 | 583403 |
| 2025-03-12 | 70.02 | $30.86 | 727900 |
| 2025-03-11 | 71.31 | $30.93 | 746200 |
| 2025-03-10 | 70.34 | $30.80 | 1.1M |
| 2025-03-07 | 75.56 | $31.08 | 1.1M |
| 2025-03-06 | 71.96 | $30.57 | 825791 |
| 2025-03-05 | 71.25 | $30.48 | 1.2M |
| 2025-03-04 | 66.51 | $29.95 | 727300 |
| 2025-03-03 | 64.85 | $29.79 | 495100 |
| 2025-02-28 | 62.30 | $29.56 | 408941 |
| 2025-02-27 | 62.48 | $29.57 | 415700 |
| 2025-02-26 | 66.68 | $29.79 | 603100 |
| 2025-02-25 | 67.66 | $29.84 | 439086 |
| 2025-02-24 | 63.71 | $29.45 | 450136 |
| 2025-02-21 | 61.53 | $29.26 | 462157 |
| 2025-02-20 | 64.83 | $29.43 | 389700 |
| 2025-02-19 | 61.98 | $29.18 | 449600 |
| 2025-02-18 | 64.99 | $29.33 | 495900 |
| 2025-02-14 | 63.41 | $29.19 | 350832 |
| 2025-02-13 | 63.41 | $29.19 | 642700 |
| 2025-02-12 | 62.65 | $29.12 | 593620 |
| 2025-02-11 | 61.46 | $29.01 | 356301 |
| 2025-02-10 | 60.37 | $28.91 | 526400 |
| 2025-02-07 | 58.82 | $28.77 | 576200 |
| 2025-02-06 | 60.42 | $28.87 | 428200 |
| 2025-02-05 | 58.49 | $28.69 | 359721 |
| 2025-02-04 | 55.12 | $28.40 | 469200 |
| 2025-02-03 | 50.81 | $28.07 | 706632 |
| 2025-01-31 | 55.41 | $28.37 | 784122 |
| 2025-01-30 | 58.77 | $28.57 | 499200 |
| 2025-01-29 | 56.25 | $28.37 | 400500 |
| 2025-01-28 | 55.47 | $28.31 | 434700 |
| 2025-01-27 | 57.74 | $28.45 | 605400 |
| 2025-01-24 | 54.72 | $28.21 | 307831 |
| 2025-01-23 | 53.67 | $28.13 | 540400 |
| 2025-01-22 | 50.83 | $27.92 | 561200 |
| 2025-01-21 | 54.62 | $28.17 | 640200 |
| 2025-01-17 | 49.46 | $27.81 | 399000 |
| 2025-01-16 | 47.25 | $27.67 | 800200 |
| 2025-01-15 | 47.25 | $27.67 | 517000 |
| 2025-01-14 | 40.72 | $27.28 | 432700 |
| 2025-01-13 | 37.31 | $27.10 | 1.9M |
| 2025-01-10 | 35.36 | $27.00 | 593100 |
| 2025-01-08 | 39.19 | $27.33 | 578000 |
| 2025-01-07 | 40.59 | $27.44 | 530033 |
| 2025-01-06 | 43.11 | $27.63 | 647750 |
| 2025-01-03 | 39.74 | $27.45 | 491601 |
| 2025-01-02 | 37.80 | $27.35 | 473800 |
| 2024-12-31 | 38.15 | $27.38 | 863938 |
| 2024-12-30 | 37.04 | $27.32 | 1.2M |
| 2024-12-27 | 37.80 | $27.39 | 811245 |
| 2024-12-26 | 38.75 | $27.48 | 458026 |
| 2024-12-24 | 37.58 | $27.41 | 357611 |
| 2024-12-23 | 35.41 | $27.28 | 662800 |
| 2024-12-20 | 33.37 | $27.16 | 897932 |
| 2024-12-19 | 31.66 | $27.06 | 3.0M |
| 2024-12-18 | 31.16 | $27.03 | 962000 |
| 2024-12-17 | 36.22 | $27.63 | 505635 |
| 2024-12-16 | 42.83 | $28.23 | 931735 |
| 2024-12-13 | 46.46 | $28.50 | 407223 |
| 2024-12-12 | 45.49 | $28.44 | 542200 |
| 2024-12-11 | 48.72 | $28.67 | 610600 |
| 2024-12-10 | 50.19 | $28.77 | 413000 |
| 2024-12-09 | 51.67 | $28.87 | 527902 |
| 2024-12-06 | 50.84 | $28.81 | 339800 |
| 2024-12-05 | 52.70 | $28.94 | 400354 |
| 2024-12-04 | 47.67 | $28.58 | 583300 |
| 2024-12-03 | 47.37 | $28.56 | 554137 |
| 2024-12-02 | 47.09 | $28.54 | 472581 |
| 2024-11-29 | 49.37 | $28.72 | 157100 |
| 2024-11-27 | 46.50 | $28.51 | 253327 |
| 2024-11-26 | 42.05 | $28.21 | 387048 |
| 2024-11-25 | 43.90 | $28.37 | 524247 |
| 2024-11-22 | 42.39 | $28.27 | 465658 |
| 2024-11-21 | 43.28 | $28.35 | 400725 |
| 2024-11-20 | 43.82 | $28.40 | 354841 |
| 2024-11-19 | 43.41 | $28.37 | 627536 |
| 2024-11-18 | 44.12 | $28.44 | 409700 |
| 2024-11-15 | 40.59 | $28.17 | 475636 |
| 2024-11-14 | 37.40 | $27.94 | 342300 |
| 2024-11-13 | 35.09 | $27.78 | 465413 |
| 2024-11-12 | 35.48 | $27.83 | 446717 |
| 2024-11-11 | 40.50 | $28.42 | 409800 |
| 2024-11-08 | 41.06 | $28.48 | 549700 |
| 2024-11-07 | 45.79 | $28.95 | 385504 |
| 2024-11-06 | 39.77 | $28.52 | 574400 |
| 2024-11-05 | 48.01 | $29.22 | 329500 |
| 2024-11-04 | 44.08 | $28.97 | 432016 |
| 2024-11-01 | 42.08 | $28.85 | 392238 |
| 2024-10-31 | 38.79 | $28.66 | 311147 |
| 2024-10-30 | 41.37 | $28.88 | 284000 |
| 2024-10-29 | 42.47 | $28.97 | 375147 |
| 2024-10-28 | 45.68 | $29.22 | 242417 |
| 2024-10-25 | 43.24 | $29.07 | 353100 |
| 2024-10-24 | 43.86 | $29.12 | 313455 |
| 2024-10-23 | 43.86 | $29.12 | 328905 |
| 2024-10-22 | 45.40 | $29.25 | 794307 |
| 2024-10-21 | 47.09 | $29.39 | 342523 |
| 2024-10-18 | 50.67 | $29.67 | 237806 |
| 2024-10-17 | 49.37 | $29.57 | 339019 |
| 2024-10-16 | 50.77 | $29.68 | 364300 |
| 2024-10-15 | 48.22 | $29.48 | 274531 |
| 2024-10-14 | 51.65 | $29.75 | 336304 |
| 2024-10-11 | 49.37 | $29.57 | 247800 |
| 2024-10-10 | 48.48 | $29.50 | 386202 |
| 2024-10-09 | 47.08 | $29.39 | 281221 |
| 2024-10-08 | 47.19 | $29.40 | 273200 |
| 2024-10-07 | 49.51 | $29.61 | 410800 |
| 2024-10-04 | 49.73 | $29.63 | 237707 |
| 2024-10-03 | 48.64 | $29.53 | 210803 |
| 2024-10-02 | 52.54 | $29.89 | 306300 |
| 2024-10-01 | 52.88 | $29.92 | 902517 |
| 2024-09-30 | 56.42 | $30.23 | 510646 |
| 2024-09-27 | 59.22 | $30.46 | 396400 |
| 2024-09-26 | 58.54 | $30.38 | 348700 |
| 2024-09-25 | 54.39 | $29.92 | 310000 |
| 2024-09-24 | 63.89 | $30.64 | 328800 |
| 2024-09-23 | 59.82 | $30.20 | 234506 |
| 2024-09-20 | 58.50 | $30.07 | 218800 |
| 2024-09-19 | 60.98 | $30.24 | 288527 |
| 2024-09-18 | 58.63 | $30.00 | 291000 |
| 2024-09-17 | 59.05 | $30.03 | 357600 |
| 2024-09-16 | 61.44 | $30.20 | 711900 |
| 2024-09-13 | 58.54 | $29.89 | 233000 |
| 2024-09-12 | 56.32 | $29.67 | 286800 |
| 2024-09-11 | 54.21 | $29.47 | 401000 |
| 2024-09-10 | 52.13 | $29.28 | 341100 |
| 2024-09-09 | 55.82 | $29.57 | 280415 |
| 2024-09-06 | 53.10 | $29.32 | 437429 |
| 2024-09-05 | 59.50 | $29.78 | 453149 |
| 2024-09-04 | 57.15 | $29.56 | 304012 |
| 2024-09-03 | 56.16 | $29.47 | 582327 |
| 2024-08-30 | 62.05 | $29.86 | 265600 |
| 2024-08-29 | 61.66 | $29.82 | 265601 |
| 2024-08-28 | 61.18 | $29.77 | 279300 |
| 2024-08-27 | 64.69 | $30.00 | 275900 |
| 2024-08-26 | 63.39 | $29.85 | 216607 |
| 2024-08-23 | 63.54 | $29.86 | 376900 |
| 2024-08-22 | 58.36 | $29.30 | 297908 |
| 2024-08-21 | 61.16 | $29.49 | 284011 |
| 2024-08-20 | 58.36 | $29.21 | 304900 |
| 2024-08-19 | 60.74 | $29.37 | 1.5M |
| 2024-08-16 | 57.11 | $29.02 | 338200 |
| 2024-08-15 | 54.61 | $28.80 | 340900 |
| 2024-08-14 | 53.08 | $28.67 | 358913 |
| 2024-08-13 | 52.61 | $28.63 | 245200 |
| 2024-08-12 | 48.44 | $28.29 | 449700 |
| 2024-08-09 | 48.06 | $28.26 | 247300 |
| 2024-08-08 | 46.17 | $28.11 | 330100 |
| 2024-08-07 | 41.57 | $27.77 | 272300 |
| 2024-08-06 | 39.71 | $27.64 | 534802 |
| 2024-08-05 | 39.42 | $27.62 | 608630 |
| 2024-08-02 | 47.47 | $28.38 | 451326 |
| 2024-08-01 | 48.59 | $28.47 | 431700 |
| 2024-07-31 | 55.62 | $28.98 | 339934 |
| 2024-07-30 | 54.89 | $28.92 | 319400 |
| 2024-07-29 | 54.54 | $28.89 | 255700 |
| 2024-07-26 | 56.51 | $29.03 | 395800 |
| 2024-07-25 | 52.80 | $28.71 | 486045 |
| 2024-07-24 | 50.68 | $28.54 | 378100 |
| 2024-07-23 | 52.39 | $28.67 | 492400 |
| 2024-07-22 | 55.69 | $28.91 | 362516 |
| 2024-07-19 | 52.75 | $28.66 | 702309 |
| 2024-07-18 | 53.97 | $28.75 | 543900 |
| 2024-07-17 | 55.33 | $28.85 | 456100 |
| 2024-07-16 | 53.44 | $28.68 | 381205 |
| 2024-07-15 | 53.22 | $28.66 | 326634 |
| 2024-07-12 | 56.54 | $28.92 | 261700 |
| 2024-07-11 | 54.46 | $28.72 | 396620 |
| 2024-07-10 | 51.95 | $28.49 | 459200 |
| 2024-07-09 | 48.43 | $28.19 | 531200 |
| 2024-07-08 | 50.18 | $28.34 | 202514 |
| 2024-07-05 | 51.83 | $28.48 | 287900 |
| 2024-07-03 | 50.27 | $28.34 | 252300 |
| 2024-07-02 | 45.35 | $27.93 | 484422 |
| 2024-07-01 | 45.10 | $27.91 | 543100 |
| 2024-06-28 | 42.05 | $27.67 | 475000 |
| 2024-06-27 | 41.67 | $27.64 | 429235 |
| 2024-06-26 | 41.75 | $27.65 | 355341 |
| 2024-06-25 | 43.49 | $27.85 | 487400 |
| 2024-06-24 | 45.10 | $28.03 | 614300 |
| 2024-06-21 | 40.20 | $27.61 | 274100 |
| 2024-06-20 | 42.43 | $27.87 | 482239 |
| 2024-06-18 | 40.50 | $27.71 | 1.0M |
| 2024-06-17 | 38.55 | $27.55 | 1.0M |
| 2024-06-14 | 35.67 | $27.32 | 828527 |
| 2024-06-13 | 38.26 | $27.67 | 539401 |
| 2024-06-12 | 41.19 | $28.03 | 412821 |
| 2024-06-11 | 39.23 | $27.87 | 602500 |
| 2024-06-10 | 52.29 | $29.13 | 291100 |
| 2024-06-07 | 52.55 | $29.15 | 545838 |
| 2024-06-06 | 58.91 | $29.60 | 340611 |
| 2024-06-05 | 57.72 | $29.49 | 566800 |
| 2024-06-04 | 57.08 | $29.43 | 322900 |
| 2024-06-03 | 61.04 | $29.70 | 742700 |
| 2024-05-31 | 59.25 | $29.52 | 980800 |
| 2024-05-30 | 56.39 | $29.25 | 348200 |
| 2024-05-29 | 53.88 | $29.03 | 346200 |
| 2024-05-28 | 60.32 | $29.46 | 396600 |
| 2024-05-24 | 60.32 | $29.46 | 270416 |
| 2024-05-23 | 57.44 | $29.19 | 514500 |
| 2024-05-22 | 64.52 | $29.62 | 512300 |
| 2024-05-21 | 70.69 | $29.94 | 363200 |
| 2024-05-20 | 70.69 | $29.94 | 409800 |
| 2024-05-17 | 73.87 | $30.10 | 504500 |
| 2024-05-16 | 72.55 | $29.92 | 863105 |
| 2024-05-15 | 71.09 | $29.73 | 599000 |
| 2024-05-14 | 68.84 | $29.46 | 456100 |
| 2024-05-13 | 66.35 | $29.19 | 479848 |
| 2024-05-10 | 65.08 | $29.06 | 292512 |
| 2024-05-09 | 63.46 | $28.90 | 505901 |
| 2024-05-08 | 60.99 | $28.67 | 338336 |
| 2024-05-07 | 61.85 | $28.72 | 466400 |
| 2024-05-06 | 60.80 | $28.62 | 439400 |
| 2024-05-03 | 57.93 | $28.36 | 385923 |
| 2024-05-02 | 55.30 | $28.14 | 346700 |
| 2024-05-01 | 50.33 | $27.77 | 483800 |
| 2024-04-30 | 50.48 | $27.78 | 431807 |
| 2024-04-29 | 58.41 | $28.28 | 952800 |
| 2024-04-26 | 55.48 | $28.06 | 410700 |
| 2024-04-25 | 52.91 | $27.88 | 564400 |
| 2024-04-24 | 53.57 | $27.92 | 347901 |
| 2024-04-23 | 55.69 | $28.05 | 347334 |
| 2024-04-22 | 51.93 | $27.78 | 438000 |
| 2024-04-19 | 45.78 | $27.40 | 883400 |
| 2024-04-18 | 42.66 | $27.23 | 876900 |
| 2024-04-17 | 41.91 | $27.19 | 1.2M |
| 2024-04-16 | 37.04 | $26.94 | 633225 |
| 2024-04-15 | 41.39 | $27.27 | 1.1M |
| 2024-04-12 | 42.69 | $27.36 | 492100 |
| 2024-04-11 | 48.47 | $27.72 | 590334 |
| 2024-04-10 | 49.53 | $27.78 | 651834 |
| 2024-04-09 | 58.46 | $28.22 | 711800 |
| 2024-04-08 | 58.92 | $28.24 | 402001 |
| 2024-04-05 | 54.70 | $27.99 | 526000 |
| 2024-04-04 | 55.57 | $28.03 | 771805 |
| 2024-04-03 | 57.97 | $28.14 | 706107 |
| 2024-04-02 | 54.94 | $27.96 | 651609 |
| 2024-04-01 | 54.77 | $27.95 | 764800 |
| 2024-03-28 | 56.62 | $28.04 | 485800 |
| 2024-03-27 | 56.31 | $28.02 | 508000 |
| 2024-03-26 | 52.77 | $27.80 | 385000 |
| 2024-03-25 | 52.77 | $27.80 | 514931 |
| 2024-03-22 | 50.80 | $27.68 | 772707 |
| 2024-03-21 | 52.35 | $27.77 | 682800 |
| 2024-03-20 | 59.22 | $28.13 | 401000 |
| 2024-03-19 | 54.14 | $27.81 | 536000 |
| 2024-03-18 | 52.38 | $27.71 | 610400 |
| 2024-03-15 | 54.36 | $27.81 | 1.8M |
| 2024-03-14 | 54.95 | $27.84 | 989100 |
| 2024-03-13 | 57.33 | $27.96 | 493600 |
| 2024-03-12 | 55.34 | $27.83 | 513528 |
| 2024-03-11 | 54.57 | $27.78 | 632700 |
| 2024-03-08 | 57.40 | $27.93 | 437906 |
| 2024-03-07 | 59.76 | $28.05 | 439235 |
| 2024-03-06 | 55.09 | $27.73 | 581300 |
| 2024-03-05 | 51.23 | $27.50 | 524326 |
| 2024-03-04 | 51.41 | $27.51 | 808546 |
| 2024-03-01 | 51.41 | $27.51 | 729200 |
| 2024-02-29 | 50.29 | $27.44 | 802100 |
| 2024-02-28 | 47.67 | $27.28 | 516100 |
| 2024-02-27 | 50.02 | $27.43 | 551000 |
| 2024-02-26 | 48.90 | $27.36 | 572444 |
| 2024-02-23 | 56.22 | $27.79 | 345200 |
| 2024-02-22 | 55.33 | $27.73 | 575900 |
| 2024-02-21 | 54.01 | $27.64 | 1.0M |
| 2024-02-20 | 53.57 | $27.61 | 869500 |
| 2024-02-16 | 53.89 | $27.63 | 693000 |
| 2024-02-15 | 52.39 | $27.52 | 741619 |
| 2024-02-14 | 47.51 | $27.19 | 853900 |
| 2024-02-13 | 43.50 | $26.95 | 886800 |
| 2024-02-12 | 50.17 | $27.39 | 621931 |
| 2024-02-09 | 46.06 | $27.16 | 608829 |
| 2024-02-08 | 46.06 | $27.16 | 1.3M |
| 2024-02-07 | 51.37 | $27.48 | 821900 |
| 2024-02-06 | 52.09 | $27.52 | 810000 |
| 2024-02-05 | 48.89 | $27.33 | 1.0M |
| 2024-02-02 | 55.78 | $27.70 | 983900 |
| 2024-02-01 | 58.54 | $27.83 | 2.5M |
| 2024-01-31 | 53.87 | $27.55 | 800849 |
| 2024-01-30 | 56.68 | $27.68 | 531600 |
| 2024-01-29 | 56.90 | $27.69 | 655002 |
| 2024-01-26 | 56.27 | $27.65 | 615432 |
| 2024-01-25 | 55.33 | $27.59 | 1.1M |
| 2024-01-24 | 53.75 | $27.49 | 879500 |
| 2024-01-23 | 50.79 | $27.31 | 671622 |
| 2024-01-22 | 49.60 | $27.24 | 923227 |
| 2024-01-19 | 49.60 | $27.24 | 886400 |
| 2024-01-18 | 49.12 | $27.21 | 969400 |
| 2024-01-17 | 47.55 | $27.11 | 698700 |
| 2024-01-16 | 52.82 | $27.45 | 926000 |
| 2024-01-12 | 58.43 | $27.76 | 471800 |
| 2024-01-11 | 57.46 | $27.69 | 1.4M |
| 2024-01-10 | 58.20 | $27.73 | 511502 |
| 2024-01-09 | 58.20 | $27.73 | 962200 |
| 2024-01-08 | 62.74 | $27.98 | 1.5M |
| 2024-01-05 | 61.72 | $27.89 | 2.8M |
| 2024-01-04 | 63.18 | $27.97 | 1.1M |
| 2024-01-03 | 61.10 | $27.78 | 2.9M |
| 2024-01-02 | 63.24 | $27.90 | 2.0M |
| 2023-12-29 | 64.86 | $27.99 | 668539 |
| 2023-12-28 | 65.40 | $28.02 | 760800 |
| 2023-12-27 | 67.31 | $28.13 | 729000 |
| 2023-12-26 | 66.02 | $27.98 | 893800 |
| 2023-12-22 | 65.50 | $27.92 | 768046 |
| 2023-12-21 | 64.56 | $27.81 | 972318 |
| 2023-12-20 | 59.51 | $27.28 | 989708 |
| 2023-12-19 | 71.59 | $27.94 | 1.1M |
| 2023-12-18 | 69.35 | $27.69 | 932600 |
| 2023-12-15 | 68.60 | $27.61 | 2.2M |
| 2023-12-14 | 71.08 | $27.73 | 1.3M |
| 2023-12-13 | 67.44 | $27.34 | 1.4M |
| 2023-12-12 | 61.40 | $26.83 | 1.2M |
| 2023-12-11 | 61.40 | $26.83 | 865000 |
| 2023-12-08 | 62.42 | $26.88 | 535132 |
| 2023-12-07 | 62.06 | $26.85 | 588300 |
| 2023-12-06 | 59.34 | $26.63 | 694100 |
| 2023-12-05 | 60.09 | $26.67 | 886912 |
| 2023-12-04 | 61.93 | $26.77 | 1.1M |
| 2023-12-01 | 66.59 | $27.01 | 960500 |
| 2023-11-30 | 63.43 | $26.72 | 626341 |
| 2023-11-29 | 63.32 | $26.71 | 735400 |
| 2023-11-28 | 64.46 | $26.77 | 531719 |
| 2023-11-27 | 64.05 | $26.73 | 661800 |
| 2023-11-24 | 64.41 | $26.75 | 383100 |
| 2023-11-22 | 61.91 | $26.50 | 551940 |
| 2023-11-21 | 61.81 | $26.49 | 713900 |
| 2023-11-20 | 63.25 | $26.58 | 598513 |
| 2023-11-17 | 61.54 | $26.40 | 787007 |
| 2023-11-16 | 58.38 | $26.09 | 708800 |
| 2023-11-15 | 59.89 | $26.19 | 863836 |
| 2023-11-14 | 59.89 | $26.19 | 1.4M |
| 2023-11-13 | 50.82 | $25.40 | 554344 |
| 2023-11-10 | 49.44 | $25.30 | 766600 |
| 2023-11-09 | 47.49 | $25.16 | 902900 |
| 2023-11-08 | 46.93 | $25.12 | 959100 |
| 2023-11-07 | 48.52 | $25.25 | 798400 |
| 2023-11-06 | 52.54 | $25.56 | 928500 |
| 2023-11-03 | 54.63 | $25.71 | 743133 |
| 2023-11-02 | 52.23 | $25.51 | 792100 |
| 2023-11-01 | 44.57 | $24.96 | 724600 |
| 2023-10-31 | 41.32 | $24.76 | 734025 |
| 2023-10-30 | 41.90 | $24.81 | 703139 |
| 2023-10-27 | 35.88 | $24.46 | 826447 |
| 2023-10-26 | 36.39 | $24.51 | 995100 |
| 2023-10-25 | 36.89 | $24.56 | 525448 |
| 2023-10-24 | 37.88 | $24.66 | 570500 |
| 2023-10-23 | 35.92 | $24.54 | 512720 |
| 2023-10-20 | 36.56 | $24.61 | 510301 |
| 2023-10-19 | 39.42 | $24.91 | 588424 |
| 2023-10-18 | 40.62 | $25.03 | 1.0M |
| 2023-10-17 | 45.21 | $25.45 | 536700 |
| 2023-10-16 | 45.68 | $25.49 | 813000 |
| 2023-10-13 | 41.67 | $25.21 | 625100 |
| 2023-10-12 | 42.31 | $25.27 | 427700 |
| 2023-10-11 | 46.09 | $25.61 | 648300 |
| 2023-10-10 | 46.21 | $25.62 | 611703 |
| 2023-10-09 | 40.23 | $25.20 | 571800 |
| 2023-10-06 | 40.33 | $25.21 | 701916 |
| 2023-10-05 | 34.36 | $24.83 | 1.3M |
| 2023-10-04 | 30.35 | $24.60 | 941300 |
| 2023-10-03 | 30.51 | $24.62 | 950119 |
| 2023-10-02 | 33.05 | $24.94 | 1.5M |
| 2023-09-29 | 37.31 | $25.40 | 991323 |
| 2023-09-28 | 38.54 | $25.52 | 861722 |
| 2023-09-27 | 34.80 | $25.30 | 720000 |
| 2023-09-26 | 36.73 | $25.50 | 543127 |
| 2023-09-25 | 47.65 | $26.37 | 4.0M |
| 2023-09-22 | 50.79 | $26.56 | 936200 |
| 2023-09-21 | 51.13 | $26.58 | 656124 |
| 2023-09-20 | 59.12 | $27.01 | 651542 |
| 2023-09-19 | 58.84 | $26.99 | 1.7M |
| 2023-09-18 | 56.99 | $26.86 | 371400 |
| 2023-09-15 | 57.94 | $26.91 | 1.1M |
| 2023-09-14 | 57.81 | $26.90 | 573334 |
| 2023-09-13 | 51.68 | $26.48 | 526609 |
| 2023-09-12 | 51.52 | $26.47 | 457125 |
| 2023-09-11 | 51.84 | $26.49 | 776200 |
| 2023-09-08 | 45.10 | $26.08 | 421600 |
| 2023-09-07 | 44.38 | $26.04 | 605000 |
| 2023-09-06 | 46.41 | $26.18 | 1.0M |
| 2023-09-05 | 46.99 | $26.22 | 2.0M |
| 2023-09-01 | 50.29 | $26.44 | 342423 |
| 2023-08-31 | 48.57 | $26.33 | 798100 |
| 2023-08-30 | 49.91 | $26.42 | 587749 |
| 2023-08-29 | 50.35 | $26.45 | 606800 |
| 2023-08-28 | 42.68 | $25.97 | 1.0M |
| 2023-08-25 | 39.93 | $25.82 | 405100 |
| 2023-08-24 | 37.65 | $25.70 | 656100 |
| 2023-08-23 | 41.10 | $25.98 | 624546 |
| 2023-08-22 | 35.26 | $25.69 | 784647 |
| 2023-08-21 | 36.08 | $25.76 | 592048 |
| 2023-08-18 | 36.31 | $25.78 | 851828 |
| 2023-08-17 | 35.53 | $25.74 | 557800 |
| 2023-08-16 | 35.95 | $25.78 | 1.6M |
| 2023-08-15 | 37.85 | $25.96 | 854400 |
| 2023-08-14 | 41.82 | $26.30 | 1.1M |
| 2023-08-11 | 44.43 | $26.50 | 422122 |
| 2023-08-10 | 46.49 | $26.65 | 638000 |
| 2023-08-09 | 46.91 | $26.68 | 719409 |
| 2023-08-08 | 45.84 | $26.61 | 921100 |
| 2023-08-07 | 47.66 | $26.75 | 686300 |
| 2023-08-04 | 46.36 | $26.66 | 611400 |
| 2023-08-03 | 44.31 | $26.52 | 755100 |
| 2023-08-02 | 44.89 | $26.57 | 774724 |
| 2023-08-01 | 51.14 | $27.06 | 579200 |
| 2023-07-31 | 56.48 | $27.41 | 780400 |
| 2023-07-28 | 56.64 | $27.42 | 553348 |
| 2023-07-27 | 56.17 | $27.38 | 813300 |
| 2023-07-26 | 59.41 | $27.59 | 589936 |
| 2023-07-25 | 58.21 | $27.48 | 773204 |
| 2023-07-24 | 56.43 | $27.32 | 491300 |
| 2023-07-21 | 56.10 | $27.29 | 606021 |
| 2023-07-20 | 57.49 | $27.39 | 1.2M |
| 2023-07-19 | 56.88 | $27.33 | 724900 |
| 2023-07-18 | 55.88 | $27.23 | 908713 |
| 2023-07-17 | 54.37 | $27.08 | 1.2M |
| 2023-07-14 | 55.09 | $27.14 | 716248 |
| 2023-07-13 | 56.62 | $27.27 | 910734 |
| 2023-07-12 | 52.99 | $26.89 | 1.5M |
| 2023-07-11 | 47.86 | $26.42 | 557900 |
| 2023-07-10 | 43.63 | $26.08 | 484940 |
| 2023-07-07 | 43.63 | $26.08 | 520549 |
| 2023-07-06 | 40.15 | $25.81 | 960400 |
| 2023-07-05 | 44.39 | $26.25 | 877117 |
| 2023-07-03 | 47.42 | $26.53 | 384828 |
| 2023-06-30 | 44.87 | $26.33 | 553723 |
| 2023-06-29 | 40.92 | $26.04 | 411900 |
| 2023-06-28 | 41.80 | $26.13 | 482900 |
| 2023-06-27 | 43.69 | $26.32 | 413507 |
| 2023-06-26 | 39.74 | $26.03 | 607419 |
| 2023-06-23 | 37.29 | $25.86 | 556223 |
| 2023-06-22 | 40.51 | $26.21 | 818138 |
| 2023-06-21 | 42.40 | $26.40 | 451200 |
| 2023-06-20 | 42.40 | $26.40 | 716200 |
| 2023-06-16 | 46.64 | $26.81 | 590219 |
| 2023-06-15 | 48.20 | $26.95 | 848210 |
| 2023-06-14 | 44.41 | $26.65 | 732700 |
| 2023-06-13 | 43.09 | $26.55 | 1.3M |
| 2023-06-12 | 40.26 | $26.34 | 651500 |
| 2023-06-09 | 41.38 | $26.46 | 766810 |
| 2023-06-08 | 41.47 | $26.47 | 545524 |
| 2023-06-07 | 37.42 | $26.16 | 888122 |
| 2023-06-06 | 45.77 | $27.02 | 518245 |
| 2023-06-05 | 44.40 | $26.92 | 637041 |
| 2023-06-02 | 45.16 | $26.99 | 970300 |
| 2023-06-01 | 38.12 | $26.50 | 1.5M |
| 2023-05-31 | 33.66 | $26.23 | 1.6M |
| 2023-05-30 | 37.04 | $26.59 | 573603 |
| 2023-05-26 | 38.47 | $26.73 | 493744 |
| 2023-05-25 | 34.72 | $26.51 | 821132 |
| 2023-05-24 | 37.38 | $26.78 | 526100 |
| 2023-05-23 | 41.64 | $27.16 | 630700 |
| 2023-05-22 | 44.29 | $27.37 | 1.4M |
| 2023-05-19 | 44.42 | $27.38 | 782403 |
| 2023-05-18 | 42.85 | $27.28 | 563700 |
| 2023-05-17 | 44.65 | $27.43 | 517335 |
| 2023-05-16 | 43.75 | $27.37 | 447846 |
| 2023-05-15 | 48.75 | $27.77 | 423733 |
| 2023-05-12 | 45.02 | $27.52 | 434600 |
| 2023-05-11 | 46.43 | $27.63 | 512200 |
| 2023-05-10 | 50.84 | $27.95 | 483901 |
| 2023-05-09 | 51.87 | $28.02 | 806000 |
| 2023-05-08 | 54.24 | $28.18 | 588130 |
| 2023-05-05 | 53.99 | $28.16 | 1.5M |
| 2023-05-04 | 46.01 | $27.59 | 1.6M |
| 2023-05-03 | 46.82 | $27.65 | 491500 |
| 2023-05-02 | 46.37 | $27.62 | 1.2M |
| 2023-05-01 | 51.62 | $28.00 | 738100 |
| 2023-04-28 | 53.12 | $28.10 | 418342 |
| 2023-04-27 | 52.86 | $28.08 | 1.3M |
| 2023-04-26 | 49.53 | $27.83 | 518836 |
| 2023-04-25 | 47.41 | $27.68 | 616000 |
| 2023-04-24 | 54.19 | $28.15 | 452121 |
| 2023-04-21 | 54.05 | $28.14 | 731023 |
| 2023-04-20 | 56.22 | $28.28 | 983001 |
| 2023-04-19 | 58.12 | $28.40 | 987600 |
| 2023-04-18 | 59.88 | $28.51 | 536238 |
| 2023-04-17 | 58.91 | $28.42 | 1.5M |
| 2023-04-14 | 58.49 | $28.38 | 667800 |
| 2023-04-13 | 60.56 | $28.52 | 468021 |
| 2023-04-12 | 57.38 | $28.21 | 776300 |
| 2023-04-11 | 55.86 | $28.07 | 686300 |
| 2023-04-10 | 52.27 | $27.76 | 915404 |
| 2023-04-06 | 51.30 | $27.68 | 741100 |
| 2023-04-05 | 49.85 | $27.56 | 671200 |
| 2023-04-04 | 50.81 | $27.64 | 605819 |
| 2023-04-03 | 51.76 | $27.72 | 1.4M |
| 2023-03-31 | 49.17 | $27.49 | 622900 |
| 2023-03-30 | 49.94 | $27.56 | 769500 |
| 2023-03-29 | 44.88 | $27.13 | 975700 |
| 2023-03-28 | 42.30 | $26.93 | 548732 |
| 2023-03-27 | 40.85 | $26.82 | 622814 |
| 2023-03-24 | 37.75 | $26.59 | 464000 |
| 2023-03-23 | 38.93 | $26.73 | 633400 |
| 2023-03-22 | 41.95 | $27.07 | 627719 |
| 2023-03-21 | 42.88 | $27.17 | 694746 |
| 2023-03-20 | 39.57 | $26.91 | 1.1M |
| 2023-03-17 | 34.43 | $26.54 | 1.2M |
| 2023-03-16 | 36.76 | $26.83 | 6.8M |
| 2023-03-15 | 35.17 | $26.72 | 1.5M |
| 2023-03-14 | 42.74 | $27.54 | 940700 |
| 2023-03-13 | 39.42 | $27.32 | 984538 |
| 2023-03-10 | 39.11 | $27.30 | 1.3M |
| 2023-03-09 | 41.81 | $27.57 | 1.1M |
| 2023-03-08 | 45.58 | $27.91 | 941400 |
| 2023-03-07 | 43.74 | $27.78 | 1.2M |
| 2023-03-06 | 50.90 | $28.35 | 598000 |
| 2023-03-03 | 52.78 | $28.48 | 722100 |
| 2023-03-02 | 49.37 | $28.23 | 806631 |
| 2023-03-01 | 48.95 | $28.20 | 734900 |
| 2023-02-28 | 44.43 | $27.89 | 821907 |
| 2023-02-27 | 47.12 | $28.10 | 978100 |
| 2023-02-24 | 43.41 | $27.86 | 801000 |
| 2023-02-23 | 47.36 | $28.16 | 745800 |
| 2023-02-22 | 46.59 | $28.11 | 985114 |
| 2023-02-21 | 50.51 | $28.39 | 746013 |
| 2023-02-17 | 53.25 | $28.57 | 3.5M |
| 2023-02-16 | 51.45 | $28.44 | 1.1M |
| 2023-02-15 | 52.64 | $28.52 | 973600 |
| 2023-02-14 | 56.19 | $28.75 | 1.1M |
| 2023-02-13 | 56.34 | $28.76 | 1.3M |
| 2023-02-10 | 53.64 | $28.54 | 948845 |
| 2023-02-09 | 54.66 | $28.61 | 1.0M |
| 2023-02-08 | 55.23 | $28.65 | 1.6M |
| 2023-02-07 | 55.51 | $28.67 | 2.0M |
| 2023-02-06 | 52.70 | $28.42 | 2.6M |
| 2023-02-03 | 56.64 | $28.71 | 1.5M |
| 2023-02-02 | 62.97 | $29.12 | 1.7M |
| 2023-02-01 | 67.70 | $29.39 | 1.4M |
| 2023-01-31 | 65.22 | $29.12 | 1.7M |
| 2023-01-30 | 64.25 | $29.02 | 1.3M |
| 2023-01-27 | 68.99 | $29.28 | 811700 |
| 2023-01-26 | 73.33 | $29.50 | 1.4M |
| 2023-01-25 | 73.11 | $29.47 | 1.4M |
| 2023-01-24 | 72.39 | $29.37 | 1.7M |
| 2023-01-23 | 72.39 | $29.37 | 1.7M |
| 2023-01-20 | 71.57 | $29.25 | 1.5M |
| 2023-01-19 | 69.56 | $28.97 | 2.2M |
| 2023-01-18 | 68.81 | $28.87 | 1.3M |
| 2023-01-17 | 70.45 | $28.97 | 3.1M |
| 2023-01-13 | 70.32 | $28.95 | 1.2M |
| 2023-01-12 | 70.19 | $28.93 | 1.0M |
| 2023-01-11 | 66.90 | $28.45 | 941446 |
| 2023-01-10 | 66.83 | $28.44 | 994500 |
| 2023-01-09 | 65.31 | $28.23 | 1.7M |
| 2023-01-06 | 65.45 | $28.24 | 1.0M |
| 2023-01-05 | 58.71 | $27.41 | 1.2M |
| 2023-01-04 | 60.88 | $27.57 | 1.6M |
| 2023-01-03 | 57.52 | $27.21 | 2.0M |
| 2022-12-30 | 57.03 | $27.16 | 1.3M |
| 2022-12-29 | 59.36 | $27.34 | 1.6M |
| 2022-12-28 | 57.33 | $27.12 | 1.2M |
| 2022-12-27 | 61.29 | $27.42 | 1.1M |
| 2022-12-23 | 60.34 | $27.31 | 1.1M |
| 2022-12-22 | 59.03 | $27.16 | 1.1M |
| 2022-12-21 | 60.29 | $27.26 | 1.5M |
| 2022-12-20 | 57.17 | $26.90 | 1.6M |
| 2022-12-19 | 54.82 | $26.65 | 1.3M |
| 2022-12-16 | 55.05 | $26.67 | 1.2M |
| 2022-12-15 | 57.44 | $26.88 | 1.1M |
| 2022-12-14 | 63.02 | $27.33 | 2.7M |
| 2022-12-13 | 64.74 | $27.46 | 1.1M |
| 2022-12-12 | 66.06 | $27.56 | 1.0M |
| 2022-12-09 | 65.80 | $27.52 | 880200 |
| 2022-12-08 | 64.34 | $27.30 | 1.7M |
| 2022-12-07 | 63.33 | $27.15 | 1.2M |
| 2022-12-06 | 63.90 | $27.20 | 1.6M |
| 2022-12-05 | 64.01 | $27.21 | 1.1M |
| 2022-12-02 | 67.44 | $27.52 | 1.3M |
| 2022-12-01 | 67.28 | $27.49 | 851900 |
| 2022-11-30 | 65.89 | $27.23 | 1.4M |
| 2022-11-29 | 62.77 | $26.69 | 744900 |
| 2022-11-28 | 60.62 | $26.35 | 811500 |
| 2022-11-25 | 65.72 | $26.83 | 268138 |
| 2022-11-23 | 64.66 | $26.65 | 1.4M |
| 2022-11-22 | 62.84 | $26.35 | 881000 |
| 2022-11-21 | 60.05 | $25.92 | 755600 |
| 2022-11-18 | 62.22 | $26.13 | 833600 |
| 2022-11-17 | 62.53 | $26.16 | 1.4M |
| 2022-11-16 | 64.13 | $26.32 | 933149 |
| 2022-11-15 | 64.02 | $26.30 | 1.7M |
| 2022-11-14 | 62.95 | $26.10 | 713900 |
| 2022-11-11 | 63.67 | $26.18 | 945223 |
| 2022-11-10 | 60.55 | $25.60 | 1.4M |
| 2022-11-09 | 53.34 | $24.50 | 956629 |
| 2022-11-08 | 55.62 | $24.76 | 1.9M |
| 2022-11-07 | 53.96 | $24.53 | 1.3M |
| 2022-11-04 | 52.95 | $24.39 | 2.1M |
| 2022-11-03 | 44.27 | $23.35 | 1.1M |
| 2022-11-02 | 45.82 | $23.55 | 1.4M |
| 2022-11-01 | 49.50 | $24.00 | 2.3M |
| 2022-10-31 | 47.26 | $23.75 | 1.5M |
| 2022-10-28 | 48.83 | $23.94 | 985400 |
| 2022-10-27 | 48.14 | $23.86 | 1.3M |
| 2022-10-26 | 49.24 | $24.00 | 1.1M |
| 2022-10-25 | 47.20 | $23.75 | 3.5M |
| 2022-10-24 | 43.48 | $23.32 | 2.6M |
| 2022-10-21 | 43.68 | $23.35 | 1.3M |
| 2022-10-20 | 40.03 | $22.94 | 1.1M |
| 2022-10-19 | 40.64 | $23.04 | 992500 |
| 2022-10-18 | 42.17 | $23.29 | 1.2M |
| 2022-10-17 | 40.90 | $23.14 | 2.0M |
| 2022-10-14 | 35.24 | $22.51 | 1.2M |
| 2022-10-13 | 36.89 | $22.82 | 1.2M |
| 2022-10-12 | 31.38 | $22.26 | 1.7M |
| 2022-10-11 | 32.39 | $22.47 | 1.0M |
| 2022-10-10 | 33.97 | $22.79 | 697200 |
| 2022-10-07 | 34.26 | $22.85 | 1.1M |
| 2022-10-06 | 35.70 | $23.14 | 1.1M |
| 2022-10-05 | 38.22 | $23.62 | 855400 |
| 2022-10-04 | 40.13 | $23.96 | 1.6M |
| 2022-10-03 | 33.66 | $23.26 | 2.8M |
| 2022-09-30 | 25.69 | $22.53 | 1.4M |
| 2022-09-29 | 26.06 | $22.62 | 1.2M |
| 2022-09-28 | 27.46 | $22.96 | 1.9M |
| 2022-09-27 | 23.55 | $22.62 | 2.3M |
| 2022-09-26 | 24.13 | $22.78 | 1.8M |
| 2022-09-23 | 28.88 | $23.90 | 1.3M |
| 2022-09-22 | 34.12 | $24.82 | 1.8M |
| 2022-09-21 | 34.25 | $24.84 | 1.2M |
| 2022-09-20 | 36.06 | $25.12 | 1.8M |
| 2022-09-19 | 39.99 | $25.67 | 1.1M |
| 2022-09-16 | 38.72 | $25.56 | 1.5M |
| 2022-09-15 | 39.00 | $25.60 | 1.3M |
| 2022-09-14 | 40.94 | $25.87 | 926500 |
| 2022-09-13 | 40.10 | $25.79 | 1.0M |
| 2022-09-12 | 46.50 | $26.61 | 1.2M |
| 2022-09-09 | 43.14 | $26.29 | 671800 |
| 2022-09-08 | 33.87 | $25.54 | 840603 |
| 2022-09-07 | 33.94 | $25.55 | 914604 |
| 2022-09-06 | 33.02 | $25.48 | 878430 |
| 2022-09-02 | 33.85 | $25.61 | 935532 |
| 2022-09-01 | 35.02 | $25.79 | 832800 |
| 2022-08-31 | 38.05 | $26.23 | 927722 |
| 2022-08-30 | 39.84 | $26.47 | 964900 |
| 2022-08-29 | 42.69 | $26.83 | 695300 |
| 2022-08-26 | 43.44 | $26.92 | 661628 |
| 2022-08-25 | 47.52 | $27.39 | 472039 |
| 2022-08-24 | 44.23 | $27.08 | 593938 |
| 2022-08-23 | 45.73 | $27.25 | 972809 |
| 2022-08-22 | 44.15 | $27.10 | 682600 |
| 2022-08-19 | 47.19 | $27.45 | 846000 |
| 2022-08-18 | 50.50 | $27.80 | 629533 |
| 2022-08-17 | 51.28 | $27.88 | 1.1M |
| 2022-08-16 | 54.27 | $28.18 | 1.1M |
| 2022-08-15 | 52.43 | $27.97 | 1.2M |
| 2022-08-12 | 57.69 | $28.47 | 1.2M |
| 2022-08-11 | 56.79 | $28.36 | 1.6M |
| 2022-08-10 | 56.71 | $28.35 | 855700 |
| 2022-08-09 | 52.62 | $27.86 | 793500 |
| 2022-08-08 | 51.91 | $27.78 | 868103 |
| 2022-08-05 | 50.96 | $27.67 | 983300 |
| 2022-08-04 | 50.36 | $27.60 | 660900 |
| 2022-08-03 | 49.70 | $27.52 | 1.1M |
| 2022-08-02 | 47.63 | $27.27 | 1.0M |
| 2022-08-01 | 49.98 | $27.57 | 754500 |
| 2022-07-29 | 50.77 | $27.67 | 794100 |
| 2022-07-28 | 48.11 | $27.33 | 904321 |
| 2022-07-27 | 47.40 | $27.24 | 717600 |
| 2022-07-26 | 43.63 | $26.78 | 719900 |
| 2022-07-25 | 45.37 | $27.04 | 1.3M |
| 2022-07-22 | 42.34 | $26.68 | 885100 |
| 2022-07-21 | 42.84 | $26.76 | 1.7M |
| 2022-07-20 | 40.67 | $26.50 | 1.1M |
| 2022-07-19 | 42.44 | $26.80 | 1.3M |
| 2022-07-18 | 37.06 | $26.18 | 1.4M |
| 2022-07-15 | 33.44 | $25.80 | 1.5M |
| 2022-07-14 | 30.75 | $25.53 | 2.2M |
| 2022-07-13 | 33.21 | $26.05 | 1.4M |
| 2022-07-12 | 33.30 | $26.07 | 1.3M |
| 2022-07-11 | 33.40 | $26.09 | 871300 |
| 2022-07-08 | 35.86 | $26.61 | 1.6M |
| 2022-07-07 | 34.81 | $26.49 | 1.0M |
| 2022-07-06 | 31.13 | $26.08 | 1.3M |
| 2022-07-05 | 31.88 | $26.26 | 2.4M |
| 2022-07-01 | 36.16 | $27.19 | 985800 |
| 2022-06-30 | 35.89 | $27.16 | 1.4M |
| 2022-06-29 | 36.81 | $27.35 | 819814 |
| 2022-06-28 | 37.92 | $27.58 | 896620 |
| 2022-06-27 | 37.69 | $27.55 | 1.1M |
| 2022-06-24 | 37.82 | $27.58 | 1.1M |
| 2022-06-23 | 32.13 | $26.84 | 1.3M |
| 2022-06-22 | 33.55 | $27.20 | 1.9M |
| 2022-06-21 | 35.58 | $27.69 | 2.8M |
| 2022-06-17 | 32.90 | $27.35 | 1.4M |
| 2022-06-16 | 34.93 | $27.85 | 1.6M |
| 2022-06-15 | 37.91 | $28.52 | 1.7M |
| 2022-06-14 | 33.14 | $27.93 | 1.9M |
| 2022-06-13 | 33.72 | $28.07 | 1.7M |
| 2022-06-10 | 37.69 | $28.95 | 1.0M |
| 2022-06-09 | 41.60 | $29.69 | 1.4M |
| 2022-06-08 | 51.29 | $31.11 | 1.9M |
| 2022-06-07 | 56.78 | $31.73 | 1.5M |
| 2022-06-06 | 55.32 | $31.53 | 767600 |
| 2022-06-03 | 54.74 | $31.45 | 803100 |
| 2022-06-02 | 57.41 | $31.75 | 843813 |
| 2022-06-01 | 53.92 | $31.26 | 1.1M |
| 2022-05-31 | 55.32 | $31.42 | 1.1M |
| 2022-05-27 | 58.30 | $31.75 | 689900 |
| 2022-05-26 | 56.97 | $31.55 | 879900 |
| 2022-05-25 | 55.62 | $31.35 | 1.3M |
| 2022-05-24 | 54.12 | $31.13 | 2.8M |
| 2022-05-23 | 53.78 | $31.08 | 981600 |
| 2022-05-20 | 49.08 | $30.42 | 1.5M |
| 2022-05-19 | 46.49 | $30.09 | 1.5M |
| 2022-05-18 | 45.21 | $29.93 | 1.3M |
| 2022-05-17 | 49.74 | $30.57 | 1.6M |
| 2022-05-16 | 43.90 | $29.87 | 1.3M |
| 2022-05-13 | 41.70 | $29.63 | 1.7M |
| 2022-05-12 | 33.77 | $28.86 | 2.3M |
| 2022-05-11 | 35.56 | $29.16 | 1.0M |
| 2022-05-10 | 35.80 | $29.20 | 1.3M |
| 2022-05-09 | 35.49 | $29.17 | 1.1M |
| 2022-05-06 | 40.31 | $29.95 | 1.1M |
| 2022-05-05 | 41.48 | $30.12 | 3.2M |
| 2022-05-04 | 48.17 | $30.98 | 1.8M |
| 2022-05-03 | 43.10 | $30.48 | 1.6M |
| 2022-05-02 | 39.13 | $30.13 | 1.7M |
| 2022-04-29 | 39.43 | $30.17 | 1.4M |
| 2022-04-28 | 41.38 | $30.43 | 900600 |
| 2022-04-27 | 37.55 | $30.09 | 1.5M |
| 2022-04-26 | 34.31 | $29.82 | 1.2M |
| 2022-04-25 | 39.58 | $30.55 | 1.0M |
| 2022-04-22 | 42.47 | $30.89 | 873700 |
| 2022-04-21 | 46.97 | $31.36 | 1.5M |
| 2022-04-20 | 52.35 | $31.84 | 923200 |
| 2022-04-19 | 50.44 | $31.67 | 920147 |
| 2022-04-18 | 48.95 | $31.54 | 858000 |
| 2022-04-14 | 48.95 | $31.54 | 495400 |
| 2022-04-13 | 49.89 | $31.63 | 569801 |
| 2022-04-12 | 45.61 | $31.24 | 746113 |
| 2022-04-11 | 46.98 | $31.38 | 557900 |
| 2022-04-08 | 48.87 | $31.57 | 740900 |
| 2022-04-07 | 47.50 | $31.44 | 693643 |
| 2022-04-06 | 47.87 | $31.48 | 1.1M |
| 2022-04-05 | 49.16 | $31.62 | 988426 |
| 2022-04-04 | 51.92 | $31.91 | 636134 |
| 2022-04-01 | 52.79 | $32.00 | 492000 |
| 2022-03-31 | 50.69 | $31.76 | 832237 |
| 2022-03-30 | 53.03 | $32.01 | 841500 |
| 2022-03-29 | 51.94 | $31.88 | 1.2M |
| 2022-03-28 | 48.80 | $31.52 | 737800 |
| 2022-03-25 | 50.27 | $31.69 | 765835 |
| 2022-03-24 | 48.80 | $31.52 | 811204 |
| 2022-03-23 | 51.43 | $31.83 | 714000 |
| 2022-03-22 | 54.39 | $32.16 | 843000 |
| 2022-03-21 | 52.59 | $31.93 | 983300 |
| 2022-03-18 | 52.19 | $31.88 | 1.1M |
| 2022-03-17 | 50.96 | $31.72 | 765300 |
| 2022-03-16 | 47.85 | $31.33 | 1.3M |
| 2022-03-15 | 42.04 | $30.68 | 2.4M |
| 2022-03-14 | 40.58 | $30.53 | 855906 |
| 2022-03-11 | 41.17 | $30.62 | 635340 |
| 2022-03-10 | 43.29 | $30.94 | 924614 |
| 2022-03-09 | 43.56 | $30.98 | 913500 |
| 2022-03-08 | 36.92 | $30.26 | 2.1M |
| 2022-03-07 | 34.16 | $29.99 | 1.8M |
| 2022-03-04 | 38.42 | $30.71 | 1.3M |
| 2022-03-03 | 42.54 | $31.30 | 755013 |
| 2022-03-02 | 45.45 | $31.67 | 1.1M |
| 2022-03-01 | 41.22 | $31.26 | 2.1M |
| 2022-02-28 | 45.20 | $31.75 | 1.3M |
| 2022-02-25 | 49.76 | $32.24 | 1.3M |
| 2022-02-24 | 38.88 | $31.33 | 2.8M |
| 2022-02-23 | 47.21 | $32.11 | 809900 |
| 2022-02-22 | 48.60 | $32.22 | 1.6M |
| 2022-02-18 | 56.04 | $32.74 | 989000 |
| 2022-02-17 | 57.32 | $32.82 | 906035 |
| 2022-02-16 | 62.78 | $33.14 | 1.5M |
| 2022-02-15 | 60.43 | $32.93 | 1.8M |
| 2022-02-14 | 59.15 | $32.82 | 1.4M |
| 2022-02-11 | 63.79 | $33.08 | 1.2M |
| 2022-02-10 | 66.86 | $33.24 | 1.5M |
| 2022-02-09 | 68.62 | $33.33 | 1.3M |
| 2022-02-08 | 65.66 | $33.02 | 2.8M |
| 2022-02-07 | 62.75 | $32.75 | 873900 |
| 2022-02-04 | 61.84 | $32.67 | 1.1M |
| 2022-02-03 | 60.81 | $32.58 | 872121 |
| 2022-02-02 | 63.32 | $32.72 | 2.0M |
| 2022-02-01 | 60.80 | $32.49 | 1.5M |
| 2022-01-31 | 55.90 | $32.10 | 784200 |
| 2022-01-28 | 54.23 | $31.98 | 903610 |
| 2022-01-27 | 54.40 | $31.99 | 956100 |
| 2022-01-26 | 53.87 | $31.95 | 1.2M |
| 2022-01-25 | 56.83 | $32.14 | 1.2M |
| 2022-01-24 | 55.98 | $32.07 | 1.6M |
| 2022-01-21 | 58.97 | $32.26 | 1.4M |
| 2022-01-20 | 64.10 | $32.56 | 1.2M |
| 2022-01-19 | 69.46 | $32.84 | 865246 |
| 2022-01-18 | 69.46 | $32.84 | 1.2M |
| 2022-01-14 | 71.78 | $32.96 | 915200 |
| 2022-01-13 | 71.01 | $32.86 | 1.0M |
| 2022-01-12 | 70.24 | $32.76 | 761600 |
| 2022-01-11 | 67.99 | $32.48 | 1.0M |
| 2022-01-10 | 63.90 | $32.04 | 1.4M |
| 2022-01-07 | 62.67 | $31.92 | 714922 |
| 2022-01-06 | 57.88 | $31.50 | 862319 |
| 2022-01-05 | 57.76 | $31.49 | 923305 |
| 2022-01-04 | 60.43 | $31.65 | 808500 |
| 2022-01-03 | 57.64 | $31.41 | 841326 |
| 2021-12-31 | 54.73 | $31.18 | 1.1M |
| 2021-12-30 | 54.73 | $31.18 | 442400 |
| 2021-12-29 | 56.09 | $31.27 | 671400 |
| 2021-12-28 | 56.38 | $31.29 | 604127 |
| 2021-12-27 | 55.49 | $31.21 | 579000 |
| 2021-12-23 | 53.34 | $31.02 | 608100 |
| 2021-12-22 | 51.70 | $30.88 | 998744 |
| 2021-12-21 | 49.16 | $30.67 | 1.9M |
| 2021-12-20 | 44.55 | $30.32 | 927900 |
| 2021-12-17 | 45.91 | $30.44 | 1.4M |
| 2021-12-16 | 48.60 | $30.67 | 1.1M |
| 2021-12-15 | 46.80 | $30.53 | 846232 |
| 2021-12-14 | 43.71 | $30.30 | 595207 |
| 2021-12-13 | 43.30 | $30.27 | 686400 |
| 2021-12-10 | 50.08 | $30.86 | 1.0M |
| 2021-12-09 | 47.84 | $30.69 | 827504 |
| 2021-12-08 | 50.23 | $30.88 | 528200 |
| 2021-12-07 | 49.48 | $30.82 | 596600 |
| 2021-12-06 | 45.54 | $30.52 | 662118 |
| 2021-12-03 | 39.91 | $30.14 | 1.0M |
| 2021-12-02 | 40.22 | $30.17 | 1.0M |
| 2021-12-01 | 33.65 | $29.77 | 843200 |
| 2021-11-30 | 34.37 | $29.85 | 2.3M |
| 2021-11-29 | 37.82 | $30.21 | 785800 |
| 2021-11-26 | 33.60 | $29.97 | 751700 |
| 2021-11-24 | 44.31 | $30.87 | 449200 |
| 2021-11-23 | 44.91 | $30.91 | 770400 |
| 2021-11-22 | 38.98 | $30.61 | 586507 |
| 2021-11-19 | 36.38 | $30.49 | 621800 |
| 2021-11-18 | 40.63 | $30.80 | 385329 |
| 2021-11-17 | 42.30 | $30.91 | 718335 |
| 2021-11-16 | 43.37 | $30.98 | 769300 |
| 2021-11-15 | 45.58 | $31.12 | 397901 |
| 2021-11-12 | 46.54 | $31.18 | 396300 |
| 2021-11-11 | 46.00 | $31.15 | 496013 |
| 2021-11-10 | 44.21 | $31.05 | 669100 |
| 2021-11-09 | 47.34 | $31.26 | 787201 |
| 2021-11-08 | 47.80 | $31.29 | 425300 |
| 2021-11-05 | 47.47 | $31.27 | 465544 |
| 2021-11-04 | 45.39 | $31.14 | 423416 |
| 2021-11-03 | 48.04 | $31.33 | 574200 |
| 2021-11-02 | 47.42 | $31.29 | 631600 |
| 2021-11-01 | 50.69 | $31.52 | 486600 |
| 2021-10-29 | 46.25 | $31.23 | 517812 |
| 2021-10-28 | 51.40 | $31.57 | 369100 |
| 2021-10-27 | 50.32 | $31.50 | 436000 |
| 2021-10-26 | 52.21 | $31.62 | 368210 |
| 2021-10-25 | 52.68 | $31.65 | 266700 |
| 2021-10-22 | 52.68 | $31.65 | 366327 |
| 2021-10-21 | 50.95 | $31.52 | 368400 |
| 2021-10-20 | 53.68 | $31.71 | 367237 |
| 2021-10-19 | 51.74 | $31.56 | 372043 |
| 2021-10-18 | 49.33 | $31.38 | 517100 |
| 2021-10-15 | 50.26 | $31.45 | 499000 |
| 2021-10-14 | 48.42 | $31.31 | 615200 |
| 2021-10-13 | 45.25 | $31.08 | 476602 |
| 2021-10-12 | 42.63 | $30.90 | 599600 |
| 2021-10-11 | 41.15 | $30.80 | 445300 |
| 2021-10-08 | 41.87 | $30.87 | 480217 |
| 2021-10-07 | 40.31 | $30.76 | 1.1M |
| 2021-10-06 | 38.89 | $30.66 | 622700 |
| 2021-10-05 | 39.24 | $30.70 | 371736 |
| 2021-10-04 | 38.58 | $30.65 | 453100 |
| 2021-10-01 | 37.54 | $30.57 | 706708 |
| 2021-09-30 | 35.60 | $30.42 | 769500 |
| 2021-09-29 | 35.96 | $30.47 | 799500 |
| 2021-09-28 | 36.23 | $30.51 | 804100 |
| 2021-09-27 | 39.13 | $30.92 | 611115 |
| 2021-09-24 | 35.29 | $30.60 | 494500 |
| 2021-09-23 | 43.51 | $31.61 | 332224 |
| 2021-09-22 | 38.82 | $31.26 | 503500 |
| 2021-09-21 | 34.86 | $30.99 | 440148 |
| 2021-09-20 | 32.23 | $30.82 | 996800 |
| 2021-09-17 | 38.06 | $31.50 | 503725 |
| 2021-09-16 | 44.86 | $32.10 | 543800 |
| 2021-09-15 | 48.27 | $32.35 | 545000 |
| 2021-09-14 | 45.93 | $32.20 | 529300 |
| 2021-09-13 | 48.14 | $32.36 | 485146 |
| 2021-09-10 | 42.37 | $32.01 | 473400 |
| 2021-09-09 | 43.83 | $32.12 | 463800 |
| 2021-09-08 | 46.45 | $32.31 | 307506 |
| 2021-09-07 | 47.58 | $32.39 | 356543 |
| 2021-09-03 | 52.30 | $32.70 | 213000 |
| 2021-09-02 | 51.86 | $32.67 | 315624 |
| 2021-09-01 | 50.41 | $32.57 | 510600 |
| 2021-08-31 | 47.89 | $32.40 | 326100 |
| 2021-08-30 | 47.89 | $32.40 | 500222 |
| 2021-08-27 | 48.55 | $32.45 | 262044 |
| 2021-08-26 | 44.04 | $32.14 | 392421 |
| 2021-08-25 | 48.32 | $32.47 | 394131 |
| 2021-08-24 | 47.44 | $32.41 | 608700 |
| 2021-08-23 | 45.06 | $32.25 | 424500 |
| 2021-08-20 | 42.27 | $32.07 | 329900 |
| 2021-08-19 | 40.84 | $31.98 | 439942 |
| 2021-08-18 | 45.60 | $32.38 | 365013 |
| 2021-08-17 | 46.63 | $32.46 | 554100 |
| 2021-08-16 | 52.26 | $32.86 | 315300 |
| 2021-08-13 | 53.81 | $32.96 | 376414 |
| 2021-08-12 | 51.21 | $32.77 | 684600 |
| 2021-08-11 | 52.23 | $32.84 | 287244 |
| 2021-08-10 | 48.74 | $32.59 | 296108 |
| 2021-08-09 | 47.87 | $32.53 | 253027 |
| 2021-08-06 | 46.58 | $32.44 | 317600 |
| 2021-08-05 | 47.83 | $32.54 | 280900 |
| 2021-08-04 | 47.83 | $32.54 | 361800 |
| 2021-08-03 | 48.78 | $32.62 | 367600 |
| 2021-08-02 | 45.45 | $32.36 | 301336 |
| 2021-07-30 | 44.93 | $32.32 | 397800 |
| 2021-07-29 | 49.18 | $32.70 | 388014 |
| 2021-07-28 | 45.29 | $32.40 | 693000 |
| 2021-07-27 | 44.08 | $32.31 | 707003 |
| 2021-07-26 | 45.14 | $32.41 | 495900 |
| 2021-07-23 | 41.52 | $32.14 | 296000 |
| 2021-07-22 | 38.98 | $31.96 | 562405 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.48
2026-07-17
Close Price
$43.01
Vol: 511251
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -1.48 | $43.01 | 511251 |
| 2026-07-16 | -20.00 | $42.77 | 798200 |
| 2026-07-15 | -22.78 | $42.84 | 797100 |
| 2026-07-14 | -40.00 | $42.54 | 681217 |
| 2026-07-13 | -68.58 | $42.16 | 732880 |
| 2026-07-10 | -70.77 | $42.08 | 605614 |
| 2026-07-09 | -75.14 | $41.92 | 725404 |
| 2026-07-08 | -73.22 | $41.99 | 999300 |
| 2026-07-07 | -72.68 | $42.01 | 785137 |
| 2026-07-06 | -69.95 | $42.11 | 1.2M |
| 2026-07-02 | -78.14 | $41.81 | 1.6M |
| 2026-07-01 | -96.45 | $41.14 | 1.0M |
| 2026-06-30 | -95.29 | $41.43 | 715127 |
| 2026-06-29 | -92.75 | $41.52 | 896250 |
| 2026-06-26 | -97.21 | $41.37 | 1.3M |
| 2026-06-25 | -90.78 | $41.60 | 619146 |
| 2026-06-24 | -97.30 | $41.37 | 1.1M |
| 2026-06-23 | -100.00 | $41.74 | 846296 |
| 2026-06-22 | -96.72 | $42.25 | 800000 |
| 2026-06-18 | -100.00 | $42.14 | 2.4M |
| 2026-06-17 | -97.00 | $42.58 | 1.5M |
| 2026-06-16 | -98.28 | $43.21 | 1.1M |
| 2026-06-15 | -98.71 | $43.20 | 889116 |
| 2026-06-12 | -38.36 | $44.60 | 874100 |
| 2026-06-11 | -44.40 | $44.46 | 1.1M |
| 2026-06-10 | -85.78 | $43.50 | 680116 |
| 2026-06-09 | -80.17 | $43.63 | 948000 |
| 2026-06-08 | -90.37 | $43.52 | 1.3M |
| 2026-06-05 | -94.95 | $43.42 | 1.1M |
| 2026-06-04 | -90.00 | $44.14 | 1.1M |
| 2026-06-03 | -92.67 | $44.10 | 991443 |
| 2026-06-02 | -60.00 | $44.59 | 913200 |
| 2026-06-01 | -48.15 | $44.58 | 1.6M |
| 2026-05-29 | -48.15 | $44.58 | 649322 |
| 2026-05-28 | -46.56 | $44.61 | 534600 |
| 2026-05-27 | -35.21 | $44.74 | 704148 |
| 2026-05-26 | -13.62 | $45.20 | 804701 |
| 2026-05-22 | -24.29 | $44.95 | 696500 |
| 2026-05-21 | -4.29 | $45.37 | 2.1M |
| 2026-05-20 | -10.15 | $45.01 | 776112 |
| 2026-05-19 | -23.71 | $44.72 | 892700 |
| 2026-05-18 | -5.67 | $45.07 | 956300 |
| 2026-05-15 | -39.69 | $44.41 | 757100 |
| 2026-05-14 | -7.22 | $45.04 | 492216 |
| 2026-05-13 | -6.15 | $44.92 | 1.4M |
| 2026-05-12 | -11.73 | $44.82 | 552100 |
| 2026-05-11 | -3.91 | $44.96 | 643166 |
| 2026-05-08 | -17.39 | $44.57 | 629900 |
| 2026-05-07 | -51.55 | $44.02 | 1.1M |
| 2026-05-06 | -4.35 | $44.78 | 672001 |
| 2026-05-05 | -23.94 | $44.32 | 1.2M |
| 2026-05-04 | -46.34 | $43.71 | 1.3M |
| 2026-05-01 | -12.68 | $44.40 | 947140 |
| 2026-04-30 | -3.70 | $44.39 | 731054 |
| 2026-04-29 | -36.36 | $43.52 | 488600 |
| 2026-04-28 | -20.24 | $43.86 | 565700 |
| 2026-04-27 | -22.62 | $43.67 | 802021 |
| 2026-04-24 | -17.37 | $43.78 | 881600 |
| 2026-04-23 | -22.39 | $43.61 | 1.3M |
| 2026-04-22 | -17.31 | $43.78 | 921800 |
| 2026-04-21 | -20.35 | $43.66 | 875224 |
| 2026-04-20 | -3.49 | $44.24 | 621656 |
| 2026-04-17 | -6.70 | $44.11 | 1.1M |
| 2026-04-16 | -6.97 | $44.10 | 1.9M |
| 2026-04-15 | -8.85 | $44.03 | 1.2M |
| 2026-04-14 | -1.61 | $44.30 | 1.2M |
| 2026-04-13 | -0.55 | $44.23 | 1.5M |
| 2026-04-10 | -3.20 | $43.96 | 714896 |
| 2026-04-09 | -4.79 | $43.81 | 1.4M |
| 2026-04-08 | -0.94 | $43.79 | 1.7M |
| 2026-04-07 | -3.52 | $43.10 | 995200 |
| 2026-04-06 | -2.01 | $43.07 | 1.6M |
| 2026-04-02 | -4.46 | $42.77 | 1.4M |
| 2026-04-01 | -10.27 | $42.64 | 1.7M |
| 2026-03-31 | -10.65 | $42.56 | 1.3M |
| 2026-03-30 | -63.30 | $41.43 | 1.5M |
| 2026-03-27 | -86.06 | $41.15 | 1.3M |
| 2026-03-26 | -87.71 | $41.15 | 968496 |
| 2026-03-25 | -73.76 | $41.74 | 1.0M |
| 2026-03-24 | -84.63 | $41.28 | 1.2M |
| 2026-03-23 | -81.80 | $41.40 | 1.7M |
| 2026-03-20 | -96.22 | $40.79 | 2.2M |
| 2026-03-19 | -72.52 | $42.01 | 1.0M |
| 2026-03-18 | -76.84 | $41.84 | 1.2M |
| 2026-03-17 | -60.56 | $42.48 | 1.2M |
| 2026-03-16 | -67.43 | $42.21 | 1.0M |
| 2026-03-13 | -85.75 | $41.49 | 861134 |
| 2026-03-12 | -81.68 | $41.65 | 1.1M |
| 2026-03-11 | -67.18 | $42.22 | 1.2M |
| 2026-03-10 | -72.01 | $42.03 | 2.3M |
| 2026-03-09 | -71.76 | $42.04 | 2.7M |
| 2026-03-06 | -81.39 | $41.93 | 4.1M |
| 2026-03-05 | -89.41 | $41.99 | 2.8M |
| 2026-03-04 | -68.51 | $42.75 | 2.4M |
| 2026-03-03 | -71.75 | $42.65 | 2.3M |
| 2026-03-02 | -23.49 | $44.16 | 1.6M |
| 2026-02-27 | -5.45 | $44.68 | 1.7M |
| 2026-02-26 | -3.33 | $44.75 | 1.1M |
| 2026-02-25 | -1.82 | $44.80 | 1.6M |
| 2026-02-24 | -7.93 | $44.23 | 2.0M |
| 2026-02-23 | -8.85 | $44.19 | 1.6M |
| 2026-02-20 | 0.00 | $44.23 | 1.4M |
| 2026-02-19 | -7.72 | $43.66 | 1.1M |
| 2026-02-18 | -8.78 | $43.60 | 2.0M |
| 2026-02-17 | -9.84 | $43.53 | 1.7M |
| 2026-02-13 | -12.69 | $43.42 | 1.6M |
| 2026-02-12 | -10.88 | $43.49 | 2.6M |
| 2026-02-11 | -1.31 | $43.83 | 1.8M |
| 2026-02-10 | -4.90 | $43.24 | 1.4M |
| 2026-02-09 | -1.92 | $43.28 | 1.5M |
| 2026-02-06 | -10.70 | $42.93 | 1.6M |
| 2026-02-05 | -27.18 | $42.30 | 1.6M |
| 2026-02-04 | -11.61 | $42.89 | 2.1M |
| 2026-02-03 | -4.40 | $42.58 | 2.7M |
| 2026-02-02 | -19.50 | $42.10 | 1.3M |
| 2026-01-30 | -31.13 | $41.73 | 1.6M |
| 2026-01-29 | -9.31 | $42.41 | 1.4M |
| 2026-01-28 | -8.14 | $42.10 | 1.0M |
| 2026-01-27 | -1.36 | $42.30 | 1.2M |
| 2026-01-26 | -7.96 | $41.47 | 937800 |
| 2026-01-23 | -1.63 | $41.20 | 872800 |
| 2026-01-22 | -4.29 | $40.84 | 1.2M |
| 2026-01-21 | -2.81 | $40.78 | 2.0M |
| 2026-01-20 | -20.75 | $40.12 | 1.3M |
| 2026-01-16 | -2.40 | $40.41 | 1.0M |
| 2026-01-15 | -5.68 | $40.35 | 921702 |
| 2026-01-14 | 0.00 | $40.39 | 1.5M |
| 2026-01-13 | -18.30 | $39.83 | 1.2M |
| 2026-01-12 | -11.11 | $39.94 | 904500 |
| 2026-01-09 | -24.84 | $39.73 | 864300 |
| 2026-01-08 | -23.53 | $39.75 | 1.4M |
| 2026-01-07 | -30.07 | $39.65 | 940418 |
| 2026-01-06 | -14.38 | $39.89 | 1.9M |
| 2026-01-05 | 0.00 | $40.00 | 1.5M |
| 2026-01-02 | 0.00 | $39.99 | 1.0M |
| 2025-12-31 | -25.00 | $39.45 | 685428 |
| 2025-12-30 | -8.62 | $39.64 | 680644 |
| 2025-12-29 | -14.04 | $39.53 | 726151 |
| 2025-12-26 | -6.06 | $39.61 | 586944 |
| 2025-12-24 | -1.31 | $39.58 | 403513 |
| 2025-12-23 | -7.25 | $39.41 | 586810 |
| 2025-12-22 | -13.60 | $39.24 | 701500 |
| 2025-12-19 | -25.31 | $38.94 | 585900 |
| 2025-12-18 | -27.97 | $38.82 | 1.2M |
| 2025-12-17 | -31.42 | $38.73 | 807300 |
| 2025-12-16 | -32.18 | $38.71 | 1.2M |
| 2025-12-15 | -25.29 | $38.89 | 908364 |
| 2025-12-12 | -10.34 | $39.28 | 816814 |
| 2025-12-11 | -1.92 | $39.50 | 963029 |
| 2025-12-10 | -1.24 | $39.32 | 959400 |
| 2025-12-09 | -10.62 | $38.96 | 895803 |
| 2025-12-08 | -11.50 | $38.94 | 552222 |
| 2025-12-05 | -8.41 | $39.01 | 893131 |
| 2025-12-04 | -3.15 | $39.09 | 932500 |
| 2025-12-03 | -0.94 | $39.05 | 914500 |
| 2025-12-02 | -0.94 | $38.96 | 939400 |
| 2025-12-01 | -6.95 | $38.59 | 957100 |
| 2025-11-28 | -7.49 | $38.58 | 390600 |
| 2025-11-26 | -19.25 | $38.36 | 515206 |
| 2025-11-25 | -42.25 | $37.93 | 735400 |
| 2025-11-24 | -68.98 | $37.43 | 474039 |
| 2025-11-21 | -70.05 | $37.41 | 929100 |
| 2025-11-20 | -94.65 | $36.95 | 1.1M |
| 2025-11-19 | -73.80 | $37.34 | 923414 |
| 2025-11-18 | -56.41 | $37.62 | 829164 |
| 2025-11-17 | -40.10 | $37.93 | 751243 |
| 2025-11-14 | -25.38 | $38.22 | 955831 |
| 2025-11-13 | -14.76 | $38.41 | 960842 |
| 2025-11-12 | -0.99 | $38.56 | 513900 |
| 2025-11-11 | -1.96 | $38.35 | 652035 |
| 2025-11-10 | -2.36 | $38.03 | 617004 |
| 2025-11-07 | -10.53 | $37.66 | 986033 |
| 2025-11-06 | -21.43 | $37.44 | 837831 |
| 2025-11-05 | -30.61 | $37.26 | 627500 |
| 2025-11-04 | -45.92 | $36.96 | 813042 |
| 2025-11-03 | -22.45 | $37.42 | 936700 |
| 2025-10-31 | -23.47 | $37.40 | 551726 |
| 2025-10-30 | -21.94 | $37.43 | 606699 |
| 2025-10-29 | -13.78 | $37.59 | 578500 |
| 2025-10-28 | -6.11 | $37.59 | 474500 |
| 2025-10-27 | -1.25 | $37.48 | 502460 |
| 2025-10-24 | -2.19 | $37.24 | 730500 |
| 2025-10-23 | -4.55 | $37.16 | 578200 |
| 2025-10-22 | -6.36 | $36.93 | 806100 |
| 2025-10-21 | -21.82 | $36.76 | 376007 |
| 2025-10-20 | -2.73 | $36.97 | 347100 |
| 2025-10-17 | -2.13 | $36.82 | 390700 |
| 2025-10-16 | -10.99 | $36.71 | 705300 |
| 2025-10-15 | -20.48 | $36.56 | 441217 |
| 2025-10-14 | -44.21 | $36.43 | 551300 |
| 2025-10-13 | -71.58 | $36.17 | 360121 |
| 2025-10-10 | -99.24 | $35.91 | 643500 |
| 2025-10-09 | -78.57 | $36.22 | 534400 |
| 2025-10-08 | -63.49 | $36.41 | 695100 |
| 2025-10-07 | -70.63 | $36.32 | 784500 |
| 2025-10-06 | -50.79 | $36.57 | 632800 |
| 2025-10-03 | -42.86 | $36.67 | 599941 |
| 2025-10-02 | -56.35 | $36.50 | 594248 |
| 2025-10-01 | -46.83 | $36.62 | 984446 |
| 2025-09-30 | -49.62 | $36.55 | 554200 |
| 2025-09-29 | -54.14 | $36.49 | 633700 |
| 2025-09-26 | -56.39 | $36.46 | 482926 |
| 2025-09-25 | -84.21 | $36.09 | 714517 |
| 2025-09-24 | -75.94 | $36.20 | 595321 |
| 2025-09-23 | -70.68 | $36.27 | 614000 |
| 2025-09-22 | -69.17 | $36.29 | 451220 |
| 2025-09-19 | -81.94 | $36.14 | 736000 |
| 2025-09-18 | -67.36 | $36.35 | 863718 |
| 2025-09-17 | -53.47 | $36.55 | 780945 |
| 2025-09-16 | -42.36 | $36.71 | 877043 |
| 2025-09-15 | -7.64 | $37.21 | 1.1M |
| 2025-09-12 | -23.61 | $36.98 | 572910 |
| 2025-09-11 | -20.14 | $37.03 | 931608 |
| 2025-09-10 | -45.14 | $36.67 | 1.2M |
| 2025-09-09 | -52.08 | $36.57 | 1.0M |
| 2025-09-08 | -53.47 | $36.55 | 583900 |
| 2025-09-05 | -65.97 | $36.37 | 570200 |
| 2025-09-04 | -67.97 | $36.28 | 695500 |
| 2025-09-03 | -75.31 | $36.10 | 593297 |
| 2025-09-02 | -56.44 | $36.18 | 720794 |
| 2025-08-29 | -36.02 | $36.56 | 562900 |
| 2025-08-28 | -25.66 | $36.64 | 491657 |
| 2025-08-27 | -28.68 | $36.56 | 649230 |
| 2025-08-26 | -24.15 | $36.68 | 520400 |
| 2025-08-25 | -20.38 | $36.78 | 590600 |
| 2025-08-22 | -1.51 | $37.28 | 621900 |
| 2025-08-21 | -1.38 | $36.82 | 590300 |
| 2025-08-20 | -0.92 | $36.83 | 650542 |
| 2025-08-19 | -14.29 | $36.53 | 721800 |
| 2025-08-18 | -12.44 | $36.57 | 565118 |
| 2025-08-15 | -2.30 | $36.79 | 847547 |
| 2025-08-14 | -3.72 | $36.74 | 439700 |
| 2025-08-13 | -0.93 | $36.80 | 526223 |
| 2025-08-12 | -0.52 | $36.57 | 966638 |
| 2025-08-11 | -1.89 | $36.22 | 606400 |
| 2025-08-08 | -3.77 | $36.19 | 562600 |
| 2025-08-07 | -13.99 | $35.89 | 613200 |
| 2025-08-06 | -21.68 | $35.78 | 603081 |
| 2025-08-05 | -47.55 | $35.41 | 831100 |
| 2025-08-04 | -53.74 | $35.30 | 593300 |
| 2025-08-01 | -75.00 | $34.86 | 931800 |
| 2025-07-31 | -75.61 | $34.85 | 1.2M |
| 2025-07-30 | -61.59 | $35.08 | 867306 |
| 2025-07-29 | -33.54 | $35.54 | 874102 |
| 2025-07-28 | -39.13 | $35.37 | 680324 |
| 2025-07-25 | -3.80 | $36.02 | 601000 |
| 2025-07-24 | -7.77 | $35.94 | 832042 |
| 2025-07-23 | 0.00 | $36.05 | 1.3M |
| 2025-07-22 | -1.74 | $35.57 | 976202 |
| 2025-07-21 | -7.61 | $35.19 | 821215 |
| 2025-07-18 | -19.46 | $34.86 | 627532 |
| 2025-07-17 | -20.00 | $34.85 | 1.2M |
| 2025-07-16 | -12.43 | $34.99 | 1.1M |
| 2025-07-15 | -22.16 | $34.81 | 579000 |
| 2025-07-14 | 0.00 | $35.22 | 643107 |
| 2025-07-11 | -7.18 | $35.05 | 560100 |
| 2025-07-10 | -1.66 | $35.15 | 915455 |
| 2025-07-09 | -0.56 | $35.15 | 560400 |
| 2025-07-08 | -7.10 | $34.81 | 1.2M |
| 2025-07-07 | -24.52 | $34.54 | 746100 |
| 2025-07-03 | -2.58 | $34.88 | 431204 |
| 2025-07-02 | -6.08 | $34.76 | 891446 |
| 2025-07-01 | -14.19 | $34.64 | 1.0M |
| 2025-06-30 | -22.97 | $34.51 | 590316 |
| 2025-06-27 | -31.76 | $34.38 | 514637 |
| 2025-06-26 | -39.86 | $34.26 | 563500 |
| 2025-06-25 | -55.41 | $34.03 | 775700 |
| 2025-06-24 | -51.35 | $34.09 | 670200 |
| 2025-06-23 | -69.59 | $33.82 | 553556 |
| 2025-06-20 | -90.91 | $33.55 | 1.0M |
| 2025-06-18 | -83.92 | $33.65 | 1.0M |
| 2025-06-17 | -87.41 | $33.60 | 895331 |
| 2025-06-16 | -55.41 | $33.98 | 750522 |
| 2025-06-13 | -19.35 | $34.49 | 1.2M |
| 2025-06-12 | -0.50 | $34.84 | 906663 |
| 2025-06-11 | -5.24 | $34.50 | 997361 |
| 2025-06-10 | -7.33 | $34.34 | 731200 |
| 2025-06-09 | -4.50 | $34.39 | 945311 |
| 2025-06-06 | -3.70 | $34.30 | 686700 |
| 2025-06-05 | -4.76 | $34.28 | 985811 |
| 2025-06-04 | -9.20 | $34.06 | 771400 |
| 2025-06-03 | -14.94 | $33.96 | 741800 |
| 2025-06-02 | 0.00 | $34.22 | 1.1M |
| 2025-05-30 | -11.11 | $33.84 | 550400 |
| 2025-05-29 | -12.09 | $33.79 | 718700 |
| 2025-05-28 | -21.88 | $33.59 | 408100 |
| 2025-05-27 | -14.06 | $33.74 | 480300 |
| 2025-05-23 | -13.85 | $33.74 | 522000 |
| 2025-05-22 | -17.54 | $33.64 | 675035 |
| 2025-05-21 | -13.06 | $33.72 | 1.0M |
| 2025-05-20 | -2.22 | $33.76 | 828900 |
| 2025-05-19 | 0.00 | $33.50 | 666300 |
| 2025-05-16 | -0.87 | $33.16 | 835200 |
| 2025-05-15 | -0.91 | $33.06 | 614224 |
| 2025-05-14 | -9.50 | $32.69 | 1.2M |
| 2025-05-13 | -4.35 | $32.80 | 592127 |
| 2025-05-12 | -10.55 | $32.61 | 771500 |
| 2025-05-09 | -4.62 | $32.74 | 800500 |
| 2025-05-08 | -9.81 | $32.48 | 1.1M |
| 2025-05-07 | -3.30 | $32.73 | 819755 |
| 2025-05-06 | -1.13 | $32.84 | 818739 |
| 2025-05-05 | -2.35 | $32.59 | 614523 |
| 2025-05-02 | -2.94 | $32.56 | 709900 |
| 2025-05-01 | -4.70 | $32.26 | 808261 |
| 2025-04-30 | -4.29 | $32.28 | 686400 |
| 2025-04-29 | -1.02 | $32.44 | 554220 |
| 2025-04-28 | -0.63 | $32.30 | 1.1M |
| 2025-04-25 | -0.22 | $32.06 | 484700 |
| 2025-04-24 | -0.45 | $32.04 | 802200 |
| 2025-04-23 | -5.62 | $31.63 | 809379 |
| 2025-04-22 | -3.08 | $31.69 | 733566 |
| 2025-04-21 | -8.62 | $31.10 | 1.2M |
| 2025-04-17 | -8.36 | $31.11 | 1.0M |
| 2025-04-16 | -16.45 | $30.80 | 1.8M |
| 2025-04-15 | -24.07 | $30.66 | 1.2M |
| 2025-04-14 | -30.52 | $30.40 | 1.1M |
| 2025-04-11 | -41.06 | $30.04 | 1.1M |
| 2025-04-10 | -61.84 | $29.18 | 829700 |
| 2025-04-09 | -57.25 | $29.37 | 1.3M |
| 2025-04-08 | -95.41 | $27.79 | 1.4M |
| 2025-04-07 | -93.78 | $28.12 | 1.9M |
| 2025-04-04 | -98.58 | $28.97 | 2.2M |
| 2025-04-03 | -66.67 | $30.96 | 850218 |
| 2025-04-02 | -47.24 | $31.14 | 584122 |
| 2025-04-01 | -40.00 | $31.14 | 1.1M |
| 2025-03-31 | -31.72 | $31.02 | 1.3M |
| 2025-03-28 | -23.79 | $31.20 | 458939 |
| 2025-03-27 | -17.15 | $31.33 | 492563 |
| 2025-03-26 | -21.76 | $31.22 | 583816 |
| 2025-03-25 | -15.06 | $31.38 | 610722 |
| 2025-03-24 | -27.62 | $31.08 | 501021 |
| 2025-03-21 | -29.71 | $31.03 | 966711 |
| 2025-03-20 | -20.39 | $31.22 | 672000 |
| 2025-03-19 | -8.63 | $31.52 | 1.1M |
| 2025-03-18 | -7.84 | $31.53 | 1.0M |
| 2025-03-17 | -1.49 | $31.70 | 1.2M |
| 2025-03-14 | -1.34 | $31.27 | 516900 |
| 2025-03-13 | -10.96 | $30.86 | 583403 |
| 2025-03-12 | -10.96 | $30.86 | 727900 |
| 2025-03-11 | -7.23 | $30.93 | 746200 |
| 2025-03-10 | -12.77 | $30.80 | 1.1M |
| 2025-03-07 | -0.83 | $31.08 | 1.1M |
| 2025-03-06 | -10.10 | $30.57 | 825791 |
| 2025-03-05 | -4.04 | $30.48 | 1.2M |
| 2025-03-04 | -10.61 | $29.95 | 727300 |
| 2025-03-03 | -13.48 | $29.79 | 495100 |
| 2025-02-28 | -21.08 | $29.56 | 408941 |
| 2025-02-27 | -20.63 | $29.57 | 415700 |
| 2025-02-26 | -10.76 | $29.79 | 603100 |
| 2025-02-25 | -2.39 | $29.84 | 439086 |
| 2025-02-24 | -8.84 | $29.45 | 450136 |
| 2025-02-21 | -13.61 | $29.26 | 462157 |
| 2025-02-20 | -3.55 | $29.43 | 389700 |
| 2025-02-19 | -12.66 | $29.18 | 449600 |
| 2025-02-18 | -3.16 | $29.33 | 495900 |
| 2025-02-14 | -10.56 | $29.19 | 350832 |
| 2025-02-13 | -1.18 | $29.19 | 642700 |
| 2025-02-12 | -5.29 | $29.12 | 593620 |
| 2025-02-11 | -1.06 | $29.01 | 356301 |
| 2025-02-10 | -4.31 | $28.91 | 526400 |
| 2025-02-07 | -11.00 | $28.77 | 576200 |
| 2025-02-06 | -1.01 | $28.87 | 428200 |
| 2025-02-05 | -2.73 | $28.69 | 359721 |
| 2025-02-04 | -15.82 | $28.40 | 469200 |
| 2025-02-03 | -34.46 | $28.07 | 706632 |
| 2025-01-31 | -17.51 | $28.37 | 784122 |
| 2025-01-30 | -6.21 | $28.57 | 499200 |
| 2025-01-29 | -8.18 | $28.37 | 400500 |
| 2025-01-28 | -10.26 | $28.31 | 434700 |
| 2025-01-27 | -1.28 | $28.45 | 605400 |
| 2025-01-24 | -7.14 | $28.21 | 307831 |
| 2025-01-23 | -7.58 | $28.13 | 540400 |
| 2025-01-22 | -23.13 | $27.92 | 561200 |
| 2025-01-21 | -4.48 | $28.17 | 640200 |
| 2025-01-17 | -18.58 | $27.81 | 399000 |
| 2025-01-16 | -17.02 | $27.67 | 800200 |
| 2025-01-15 | -48.00 | $27.67 | 517000 |
| 2025-01-14 | -76.51 | $27.28 | 432700 |
| 2025-01-13 | -88.27 | $27.10 | 1.9M |
| 2025-01-10 | -94.24 | $27.00 | 593100 |
| 2025-01-08 | -78.33 | $27.33 | 578000 |
| 2025-01-07 | -75.66 | $27.44 | 530033 |
| 2025-01-06 | -67.26 | $27.63 | 647750 |
| 2025-01-03 | -75.22 | $27.45 | 491601 |
| 2025-01-02 | -79.65 | $27.35 | 473800 |
| 2024-12-31 | -78.32 | $27.38 | 863938 |
| 2024-12-30 | -80.97 | $27.32 | 1.2M |
| 2024-12-27 | -77.88 | $27.39 | 811245 |
| 2024-12-26 | -73.89 | $27.48 | 458026 |
| 2024-12-24 | -76.99 | $27.41 | 357611 |
| 2024-12-23 | -82.74 | $27.28 | 662800 |
| 2024-12-20 | -88.05 | $27.16 | 897932 |
| 2024-12-19 | -95.43 | $27.06 | 3.0M |
| 2024-12-18 | -96.80 | $27.03 | 962000 |
| 2024-12-17 | -97.44 | $27.63 | 505635 |
| 2024-12-16 | -88.46 | $28.23 | 931735 |
| 2024-12-13 | -57.02 | $28.50 | 407223 |
| 2024-12-12 | -53.79 | $28.44 | 542200 |
| 2024-12-11 | -30.77 | $28.67 | 610600 |
| 2024-12-10 | -24.36 | $28.77 | 413000 |
| 2024-12-09 | -17.95 | $28.87 | 527902 |
| 2024-12-06 | -16.44 | $28.81 | 339800 |
| 2024-12-05 | -4.26 | $28.94 | 400354 |
| 2024-12-04 | -29.29 | $28.58 | 583300 |
| 2024-12-03 | -40.85 | $28.56 | 554137 |
| 2024-12-02 | -42.07 | $28.54 | 472581 |
| 2024-11-29 | -31.10 | $28.72 | 157100 |
| 2024-11-27 | -43.90 | $28.51 | 253327 |
| 2024-11-26 | -62.20 | $28.21 | 387048 |
| 2024-11-25 | -52.44 | $28.37 | 524247 |
| 2024-11-22 | -59.52 | $28.27 | 465658 |
| 2024-11-21 | -54.76 | $28.35 | 400725 |
| 2024-11-20 | -51.79 | $28.40 | 354841 |
| 2024-11-19 | -53.57 | $28.37 | 627536 |
| 2024-11-18 | -50.87 | $28.44 | 409700 |
| 2024-11-15 | -71.71 | $28.17 | 475636 |
| 2024-11-14 | -83.25 | $27.94 | 342300 |
| 2024-11-13 | -90.91 | $27.78 | 465413 |
| 2024-11-12 | -96.59 | $27.83 | 446717 |
| 2024-11-11 | -90.26 | $28.42 | 409800 |
| 2024-11-08 | -86.36 | $28.48 | 549700 |
| 2024-11-07 | -55.84 | $28.95 | 385504 |
| 2024-11-06 | -83.77 | $28.52 | 574400 |
| 2024-11-05 | -44.36 | $29.22 | 329500 |
| 2024-11-04 | -63.16 | $28.97 | 432016 |
| 2024-11-01 | -72.18 | $28.85 | 392238 |
| 2024-10-31 | -86.47 | $28.66 | 311147 |
| 2024-10-30 | -91.18 | $28.88 | 284000 |
| 2024-10-29 | -95.37 | $28.97 | 375147 |
| 2024-10-28 | -76.99 | $29.22 | 242417 |
| 2024-10-25 | -92.25 | $29.07 | 353100 |
| 2024-10-24 | -90.48 | $29.12 | 313455 |
| 2024-10-23 | -90.48 | $29.12 | 328905 |
| 2024-10-22 | -93.92 | $29.25 | 794307 |
| 2024-10-21 | -88.03 | $29.39 | 342523 |
| 2024-10-18 | -68.31 | $29.67 | 237806 |
| 2024-10-17 | -75.35 | $29.57 | 339019 |
| 2024-10-16 | -67.61 | $29.68 | 364300 |
| 2024-10-15 | -81.69 | $29.48 | 274531 |
| 2024-10-14 | -62.68 | $29.75 | 336304 |
| 2024-10-11 | -75.35 | $29.57 | 247800 |
| 2024-10-10 | -80.28 | $29.50 | 386202 |
| 2024-10-09 | -88.03 | $29.39 | 281221 |
| 2024-10-08 | -79.49 | $29.40 | 273200 |
| 2024-10-07 | -66.03 | $29.61 | 410800 |
| 2024-10-04 | -64.74 | $29.63 | 237707 |
| 2024-10-03 | -71.15 | $29.53 | 210803 |
| 2024-10-02 | -48.08 | $29.89 | 306300 |
| 2024-10-01 | -46.15 | $29.92 | 902517 |
| 2024-09-30 | -26.28 | $30.23 | 510646 |
| 2024-09-27 | -11.54 | $30.46 | 396400 |
| 2024-09-26 | -16.67 | $30.38 | 348700 |
| 2024-09-25 | -46.15 | $29.92 | 310000 |
| 2024-09-24 | 0.00 | $30.64 | 328800 |
| 2024-09-23 | -11.11 | $30.20 | 234506 |
| 2024-09-20 | -21.43 | $30.07 | 218800 |
| 2024-09-19 | -7.94 | $30.24 | 288527 |
| 2024-09-18 | -26.98 | $30.00 | 291000 |
| 2024-09-17 | -16.67 | $30.03 | 357600 |
| 2024-09-16 | -0.89 | $30.20 | 711900 |
| 2024-09-13 | -9.09 | $29.89 | 233000 |
| 2024-09-12 | -26.61 | $29.67 | 286800 |
| 2024-09-11 | -37.59 | $29.47 | 401000 |
| 2024-09-10 | -44.72 | $29.28 | 341100 |
| 2024-09-09 | -24.16 | $29.57 | 280415 |
| 2024-09-06 | -34.52 | $29.32 | 437429 |
| 2024-09-05 | -10.68 | $29.78 | 453149 |
| 2024-09-04 | -19.47 | $29.56 | 304012 |
| 2024-09-03 | -19.85 | $29.47 | 582327 |
| 2024-08-30 | -5.24 | $29.86 | 265600 |
| 2024-08-29 | -6.74 | $29.82 | 265601 |
| 2024-08-28 | -8.61 | $29.77 | 279300 |
| 2024-08-27 | 0.00 | $30.00 | 275900 |
| 2024-08-26 | -4.18 | $29.85 | 216607 |
| 2024-08-23 | 0.00 | $29.86 | 376900 |
| 2024-08-22 | -10.86 | $29.30 | 297908 |
| 2024-08-21 | -2.26 | $29.49 | 284011 |
| 2024-08-20 | -10.90 | $29.21 | 304900 |
| 2024-08-19 | -3.32 | $29.37 | 1.5M |
| 2024-08-16 | -5.59 | $29.02 | 338200 |
| 2024-08-15 | -17.88 | $28.80 | 340900 |
| 2024-08-14 | -25.14 | $28.67 | 358913 |
| 2024-08-13 | -27.37 | $28.63 | 245200 |
| 2024-08-12 | -46.37 | $28.29 | 449700 |
| 2024-08-09 | -48.04 | $28.26 | 247300 |
| 2024-08-08 | -56.42 | $28.11 | 330100 |
| 2024-08-07 | -75.42 | $27.77 | 272300 |
| 2024-08-06 | -82.68 | $27.64 | 534802 |
| 2024-08-05 | -87.21 | $27.62 | 608630 |
| 2024-08-02 | -73.27 | $28.38 | 451326 |
| 2024-08-01 | -64.36 | $28.47 | 431700 |
| 2024-07-31 | -13.86 | $28.98 | 339934 |
| 2024-07-30 | -8.66 | $28.92 | 319400 |
| 2024-07-29 | -11.02 | $28.89 | 255700 |
| 2024-07-26 | 0.00 | $29.03 | 395800 |
| 2024-07-25 | -20.28 | $28.71 | 486045 |
| 2024-07-24 | -31.94 | $28.54 | 378100 |
| 2024-07-23 | -22.92 | $28.67 | 492400 |
| 2024-07-22 | -6.25 | $28.91 | 362516 |
| 2024-07-19 | -22.82 | $28.66 | 702309 |
| 2024-07-18 | -16.78 | $28.75 | 543900 |
| 2024-07-17 | -10.07 | $28.85 | 456100 |
| 2024-07-16 | -18.50 | $28.68 | 381205 |
| 2024-07-15 | -18.09 | $28.66 | 326634 |
| 2024-07-12 | -4.26 | $28.92 | 261700 |
| 2024-07-11 | -3.61 | $28.72 | 396620 |
| 2024-07-10 | -6.16 | $28.49 | 459200 |
| 2024-07-09 | -47.80 | $28.19 | 531200 |
| 2024-07-08 | -46.02 | $28.34 | 202514 |
| 2024-07-05 | -45.60 | $28.48 | 287900 |
| 2024-07-03 | -51.20 | $28.34 | 252300 |
| 2024-07-02 | -67.60 | $27.93 | 484422 |
| 2024-07-01 | -69.38 | $27.91 | 543100 |
| 2024-06-28 | -78.68 | $27.67 | 475000 |
| 2024-06-27 | -79.85 | $27.64 | 429235 |
| 2024-06-26 | -79.46 | $27.65 | 355341 |
| 2024-06-25 | -71.71 | $27.85 | 487400 |
| 2024-06-24 | -64.73 | $28.03 | 614300 |
| 2024-06-21 | -81.01 | $27.61 | 274100 |
| 2024-06-20 | -73.02 | $27.87 | 482239 |
| 2024-06-18 | -79.15 | $27.71 | 1.0M |
| 2024-06-17 | -85.71 | $27.55 | 1.0M |
| 2024-06-14 | -93.36 | $27.32 | 828527 |
| 2024-06-13 | -95.35 | $27.67 | 539401 |
| 2024-06-12 | -86.78 | $28.03 | 412821 |
| 2024-06-11 | -93.39 | $27.87 | 602500 |
| 2024-06-10 | -82.64 | $29.13 | 291100 |
| 2024-06-07 | -86.73 | $29.15 | 545838 |
| 2024-06-06 | -37.32 | $29.60 | 340611 |
| 2024-06-05 | -39.02 | $29.49 | 566800 |
| 2024-06-04 | -42.68 | $29.43 | 322900 |
| 2024-06-03 | -26.22 | $29.70 | 742700 |
| 2024-05-31 | -32.11 | $29.52 | 980800 |
| 2024-05-30 | -40.18 | $29.25 | 348200 |
| 2024-05-29 | -45.83 | $29.03 | 346200 |
| 2024-05-28 | -27.92 | $29.46 | 396600 |
| 2024-05-24 | -27.92 | $29.46 | 270416 |
| 2024-05-23 | -39.17 | $29.19 | 514500 |
| 2024-05-22 | -20.00 | $29.62 | 512300 |
| 2024-05-21 | -7.45 | $29.94 | 363200 |
| 2024-05-20 | -7.45 | $29.94 | 409800 |
| 2024-05-17 | -0.78 | $30.10 | 504500 |
| 2024-05-16 | -1.87 | $29.92 | 863105 |
| 2024-05-15 | -0.78 | $29.73 | 599000 |
| 2024-05-14 | 0.00 | $29.46 | 456100 |
| 2024-05-13 | -4.10 | $29.19 | 479848 |
| 2024-05-10 | -3.49 | $29.06 | 292512 |
| 2024-05-09 | -0.49 | $28.90 | 505901 |
| 2024-05-08 | -7.61 | $28.67 | 338336 |
| 2024-05-07 | -5.08 | $28.72 | 466400 |
| 2024-05-06 | -0.56 | $28.62 | 439400 |
| 2024-05-03 | -5.03 | $28.36 | 385923 |
| 2024-05-02 | -15.13 | $28.14 | 346700 |
| 2024-05-01 | -41.77 | $27.77 | 483800 |
| 2024-04-30 | -41.14 | $27.78 | 431807 |
| 2024-04-29 | -9.49 | $28.28 | 952800 |
| 2024-04-26 | -23.42 | $28.06 | 410700 |
| 2024-04-25 | -34.81 | $27.88 | 564400 |
| 2024-04-24 | -32.28 | $27.92 | 347901 |
| 2024-04-23 | -24.05 | $28.05 | 347334 |
| 2024-04-22 | -41.14 | $27.78 | 438000 |
| 2024-04-19 | -65.19 | $27.40 | 883400 |
| 2024-04-18 | -75.95 | $27.23 | 876900 |
| 2024-04-17 | -78.48 | $27.19 | 1.2M |
| 2024-04-16 | -94.30 | $26.94 | 633225 |
| 2024-04-15 | -96.67 | $27.27 | 1.1M |
| 2024-04-12 | -97.27 | $27.36 | 492100 |
| 2024-04-11 | -74.74 | $27.72 | 590334 |
| 2024-04-10 | -83.33 | $27.78 | 651834 |
| 2024-04-09 | -26.92 | $28.22 | 711800 |
| 2024-04-08 | -24.36 | $28.24 | 402001 |
| 2024-04-05 | -56.41 | $27.99 | 526000 |
| 2024-04-04 | -51.28 | $28.03 | 771805 |
| 2024-04-03 | -7.55 | $28.14 | 706107 |
| 2024-04-02 | -27.03 | $27.96 | 651609 |
| 2024-04-01 | -28.38 | $27.95 | 764800 |
| 2024-03-28 | -14.12 | $28.04 | 485800 |
| 2024-03-27 | -16.47 | $28.02 | 508000 |
| 2024-03-26 | -39.56 | $27.80 | 385000 |
| 2024-03-25 | -39.56 | $27.80 | 514931 |
| 2024-03-22 | -52.75 | $27.68 | 772707 |
| 2024-03-21 | -42.86 | $27.77 | 682800 |
| 2024-03-20 | -3.30 | $28.13 | 401000 |
| 2024-03-19 | -35.63 | $27.81 | 536000 |
| 2024-03-18 | -47.13 | $27.71 | 610400 |
| 2024-03-15 | -35.63 | $27.81 | 1.8M |
| 2024-03-14 | -32.18 | $27.84 | 989100 |
| 2024-03-13 | -14.85 | $27.96 | 493600 |
| 2024-03-12 | -21.88 | $27.83 | 513528 |
| 2024-03-11 | -25.78 | $27.78 | 632700 |
| 2024-03-08 | -14.06 | $27.93 | 437906 |
| 2024-03-07 | -1.61 | $28.05 | 439235 |
| 2024-03-06 | -10.00 | $27.73 | 581300 |
| 2024-03-05 | -32.32 | $27.50 | 524326 |
| 2024-03-04 | -31.31 | $27.51 | 808546 |
| 2024-03-01 | -31.31 | $27.51 | 729200 |
| 2024-02-29 | -41.35 | $27.44 | 802100 |
| 2024-02-28 | -56.73 | $27.28 | 516100 |
| 2024-02-27 | -42.31 | $27.43 | 551000 |
| 2024-02-26 | -49.04 | $27.36 | 572444 |
| 2024-02-23 | -7.69 | $27.79 | 345200 |
| 2024-02-22 | -13.46 | $27.73 | 575900 |
| 2024-02-21 | -22.12 | $27.64 | 1.0M |
| 2024-02-20 | -25.00 | $27.61 | 869500 |
| 2024-02-16 | -23.08 | $27.63 | 693000 |
| 2024-02-15 | -33.65 | $27.52 | 741619 |
| 2024-02-14 | -65.38 | $27.19 | 853900 |
| 2024-02-13 | -88.46 | $26.95 | 886800 |
| 2024-02-12 | -53.33 | $27.39 | 621931 |
| 2024-02-09 | -80.81 | $27.16 | 608829 |
| 2024-02-08 | -80.81 | $27.16 | 1.3M |
| 2024-02-07 | -48.48 | $27.48 | 821900 |
| 2024-02-06 | -44.44 | $27.52 | 810000 |
| 2024-02-05 | -64.71 | $27.33 | 1.0M |
| 2024-02-02 | -36.52 | $27.70 | 983900 |
| 2024-02-01 | -25.22 | $27.83 | 2.5M |
| 2024-01-31 | -49.57 | $27.55 | 800849 |
| 2024-01-30 | -38.26 | $27.68 | 531600 |
| 2024-01-29 | -37.39 | $27.69 | 655002 |
| 2024-01-26 | -43.80 | $27.65 | 615432 |
| 2024-01-25 | -48.76 | $27.59 | 1.1M |
| 2024-01-24 | -57.02 | $27.49 | 879500 |
| 2024-01-23 | -71.90 | $27.31 | 671622 |
| 2024-01-22 | -77.69 | $27.24 | 923227 |
| 2024-01-19 | -77.69 | $27.24 | 886400 |
| 2024-01-18 | -80.17 | $27.21 | 969400 |
| 2024-01-17 | -88.43 | $27.11 | 698700 |
| 2024-01-16 | -77.66 | $27.45 | 926000 |
| 2024-01-12 | -44.68 | $27.76 | 471800 |
| 2024-01-11 | -34.51 | $27.69 | 1.4M |
| 2024-01-10 | -30.20 | $27.73 | 511502 |
| 2024-01-09 | -30.20 | $27.73 | 962200 |
| 2024-01-08 | -13.42 | $27.98 | 1.5M |
| 2024-01-05 | -19.46 | $27.89 | 2.8M |
| 2024-01-04 | -13.38 | $27.97 | 1.1M |
| 2024-01-03 | -25.48 | $27.78 | 2.9M |
| 2024-01-02 | -17.83 | $27.90 | 2.0M |
| 2023-12-29 | -12.10 | $27.99 | 668539 |
| 2023-12-28 | -10.19 | $28.02 | 760800 |
| 2023-12-27 | -1.94 | $28.13 | 729000 |
| 2023-12-26 | -2.84 | $27.98 | 893800 |
| 2023-12-22 | -5.76 | $27.92 | 768046 |
| 2023-12-21 | -9.42 | $27.81 | 972318 |
| 2023-12-20 | -41.77 | $27.28 | 989708 |
| 2023-12-19 | 0.00 | $27.94 | 1.1M |
| 2023-12-18 | -8.90 | $27.69 | 932600 |
| 2023-12-15 | -12.74 | $27.61 | 2.2M |
| 2023-12-14 | -4.47 | $27.73 | 1.3M |
| 2023-12-13 | 0.00 | $27.34 | 1.4M |
| 2023-12-12 | -16.10 | $26.83 | 1.2M |
| 2023-12-11 | -10.56 | $26.83 | 865000 |
| 2023-12-08 | -7.14 | $26.88 | 535132 |
| 2023-12-07 | -8.37 | $26.85 | 588300 |
| 2023-12-06 | -19.21 | $26.63 | 694100 |
| 2023-12-05 | -17.24 | $26.67 | 886912 |
| 2023-12-04 | -12.32 | $26.77 | 1.1M |
| 2023-12-01 | -0.49 | $27.01 | 960500 |
| 2023-11-30 | -7.49 | $26.72 | 626341 |
| 2023-11-29 | -7.08 | $26.71 | 735400 |
| 2023-11-28 | -4.07 | $26.77 | 531719 |
| 2023-11-27 | -0.95 | $26.73 | 661800 |
| 2023-11-24 | 0.00 | $26.75 | 383100 |
| 2023-11-22 | -5.88 | $26.50 | 551940 |
| 2023-11-21 | -6.33 | $26.49 | 713900 |
| 2023-11-20 | -0.92 | $26.58 | 598513 |
| 2023-11-17 | -0.48 | $26.40 | 787007 |
| 2023-11-16 | -11.62 | $26.09 | 708800 |
| 2023-11-15 | -6.57 | $26.19 | 863836 |
| 2023-11-14 | 0.00 | $26.19 | 1.4M |
| 2023-11-13 | -27.40 | $25.40 | 554344 |
| 2023-11-10 | -34.25 | $25.30 | 766600 |
| 2023-11-09 | -43.84 | $25.16 | 902900 |
| 2023-11-08 | -46.58 | $25.12 | 959100 |
| 2023-11-07 | -37.67 | $25.25 | 798400 |
| 2023-11-06 | -16.44 | $25.56 | 928500 |
| 2023-11-03 | -6.16 | $25.71 | 743133 |
| 2023-11-02 | -15.22 | $25.51 | 792100 |
| 2023-11-01 | -55.07 | $24.96 | 724600 |
| 2023-10-31 | -69.57 | $24.76 | 734025 |
| 2023-10-30 | -65.94 | $24.81 | 703139 |
| 2023-10-27 | -91.30 | $24.46 | 826447 |
| 2023-10-26 | -87.68 | $24.51 | 995100 |
| 2023-10-25 | -84.06 | $24.56 | 525448 |
| 2023-10-24 | -76.81 | $24.66 | 570500 |
| 2023-10-23 | -85.61 | $24.54 | 512720 |
| 2023-10-20 | -90.15 | $24.61 | 510301 |
| 2023-10-19 | -79.25 | $24.91 | 588424 |
| 2023-10-18 | -74.27 | $25.03 | 1.0M |
| 2023-10-17 | -64.01 | $25.45 | 536700 |
| 2023-10-16 | -62.63 | $25.49 | 813000 |
| 2023-10-13 | -72.32 | $25.21 | 625100 |
| 2023-10-12 | -70.24 | $25.27 | 427700 |
| 2023-10-11 | -58.48 | $25.61 | 648300 |
| 2023-10-10 | -58.13 | $25.62 | 611703 |
| 2023-10-09 | -72.66 | $25.20 | 571800 |
| 2023-10-06 | -72.32 | $25.21 | 701916 |
| 2023-10-05 | -85.47 | $24.83 | 1.3M |
| 2023-10-04 | -93.43 | $24.60 | 941300 |
| 2023-10-03 | -97.45 | $24.62 | 950119 |
| 2023-10-02 | -97.52 | $24.94 | 1.5M |
| 2023-09-29 | -89.62 | $25.40 | 991323 |
| 2023-09-28 | -83.96 | $25.52 | 861722 |
| 2023-09-27 | -94.34 | $25.30 | 720000 |
| 2023-09-26 | -100.00 | $25.50 | 543127 |
| 2023-09-25 | -65.49 | $26.37 | 4.0M |
| 2023-09-22 | -43.79 | $26.56 | 936200 |
| 2023-09-21 | -42.60 | $26.58 | 656124 |
| 2023-09-20 | -17.16 | $27.01 | 651542 |
| 2023-09-19 | -7.38 | $26.99 | 1.7M |
| 2023-09-18 | -14.97 | $26.86 | 371400 |
| 2023-09-15 | -11.49 | $26.91 | 1.1M |
| 2023-09-14 | -1.52 | $26.90 | 573334 |
| 2023-09-13 | -21.43 | $26.48 | 526609 |
| 2023-09-12 | -22.32 | $26.47 | 457125 |
| 2023-09-11 | -20.54 | $26.49 | 776200 |
| 2023-09-08 | -57.14 | $26.08 | 421600 |
| 2023-09-07 | -67.16 | $26.04 | 605000 |
| 2023-09-06 | -56.72 | $26.18 | 1.0M |
| 2023-09-05 | -53.73 | $26.22 | 2.0M |
| 2023-09-01 | -37.31 | $26.44 | 342423 |
| 2023-08-31 | -45.52 | $26.33 | 798100 |
| 2023-08-30 | -38.81 | $26.42 | 587749 |
| 2023-08-29 | -36.57 | $26.45 | 606800 |
| 2023-08-28 | -77.84 | $25.97 | 1.0M |
| 2023-08-25 | -88.48 | $25.82 | 405100 |
| 2023-08-24 | -94.85 | $25.70 | 656100 |
| 2023-08-23 | -81.90 | $25.98 | 624546 |
| 2023-08-22 | -95.71 | $25.69 | 784647 |
| 2023-08-21 | -92.38 | $25.76 | 592048 |
| 2023-08-18 | -91.43 | $25.78 | 851828 |
| 2023-08-17 | -98.49 | $25.74 | 557800 |
| 2023-08-16 | -100.00 | $25.78 | 1.6M |
| 2023-08-15 | -97.21 | $25.96 | 854400 |
| 2023-08-14 | -90.32 | $26.30 | 1.1M |
| 2023-08-11 | -90.91 | $26.50 | 422122 |
| 2023-08-10 | -79.55 | $26.65 | 638000 |
| 2023-08-09 | -77.27 | $26.68 | 719409 |
| 2023-08-08 | -82.58 | $26.61 | 921100 |
| 2023-08-07 | -63.33 | $26.75 | 686300 |
| 2023-08-04 | -59.77 | $26.66 | 611400 |
| 2023-08-03 | -62.43 | $26.52 | 755100 |
| 2023-08-02 | -56.22 | $26.57 | 774724 |
| 2023-08-01 | -31.84 | $27.06 | 579200 |
| 2023-07-31 | -14.43 | $27.41 | 780400 |
| 2023-07-28 | -13.93 | $27.42 | 553348 |
| 2023-07-27 | -15.92 | $27.38 | 813300 |
| 2023-07-26 | -2.56 | $27.59 | 589936 |
| 2023-07-25 | -2.72 | $27.48 | 773204 |
| 2023-07-24 | -11.41 | $27.32 | 491300 |
| 2023-07-21 | -11.94 | $27.29 | 606021 |
| 2023-07-20 | -6.97 | $27.39 | 1.2M |
| 2023-07-19 | -3.21 | $27.33 | 724900 |
| 2023-07-18 | -4.47 | $27.23 | 908713 |
| 2023-07-17 | -12.85 | $27.08 | 1.2M |
| 2023-07-14 | -9.50 | $27.14 | 716248 |
| 2023-07-13 | -1.69 | $27.27 | 910734 |
| 2023-07-12 | -18.45 | $26.89 | 1.5M |
| 2023-07-11 | -46.43 | $26.42 | 557900 |
| 2023-07-10 | -66.67 | $26.08 | 484940 |
| 2023-07-07 | -66.67 | $26.08 | 520549 |
| 2023-07-06 | -82.74 | $25.81 | 960400 |
| 2023-07-05 | -56.55 | $26.25 | 877117 |
| 2023-07-03 | -39.88 | $26.53 | 384828 |
| 2023-06-30 | -51.79 | $26.33 | 553723 |
| 2023-06-29 | -69.05 | $26.04 | 411900 |
| 2023-06-28 | -63.69 | $26.13 | 482900 |
| 2023-06-27 | -52.38 | $26.32 | 413507 |
| 2023-06-26 | -69.64 | $26.03 | 607419 |
| 2023-06-23 | -79.76 | $25.86 | 556223 |
| 2023-06-22 | -88.39 | $26.21 | 818138 |
| 2023-06-21 | -74.60 | $26.40 | 451200 |
| 2023-06-20 | -76.30 | $26.40 | 716200 |
| 2023-06-16 | -46.32 | $26.81 | 590219 |
| 2023-06-15 | -36.03 | $26.95 | 848210 |
| 2023-06-14 | -58.70 | $26.65 | 732700 |
| 2023-06-13 | -69.48 | $26.55 | 1.3M |
| 2023-06-12 | -84.71 | $26.34 | 651500 |
| 2023-06-09 | -77.65 | $26.46 | 766810 |
| 2023-06-08 | -77.06 | $26.47 | 545524 |
| 2023-06-07 | -96.08 | $26.16 | 888122 |
| 2023-06-06 | -53.92 | $27.02 | 518245 |
| 2023-06-05 | -62.33 | $26.92 | 637041 |
| 2023-06-02 | -59.19 | $26.99 | 970300 |
| 2023-06-01 | -81.17 | $26.50 | 1.5M |
| 2023-05-31 | -93.27 | $26.23 | 1.6M |
| 2023-05-30 | -90.53 | $26.59 | 573603 |
| 2023-05-26 | -83.16 | $26.73 | 493744 |
| 2023-05-25 | -94.74 | $26.51 | 821132 |
| 2023-05-24 | -98.71 | $26.78 | 526100 |
| 2023-05-23 | -97.46 | $27.16 | 630700 |
| 2023-05-22 | -79.66 | $27.37 | 1.4M |
| 2023-05-19 | -78.81 | $27.38 | 782403 |
| 2023-05-18 | -87.29 | $27.28 | 563700 |
| 2023-05-17 | -83.33 | $27.43 | 517335 |
| 2023-05-16 | -99.07 | $27.37 | 447846 |
| 2023-05-15 | -69.09 | $27.77 | 423733 |
| 2023-05-12 | -91.82 | $27.52 | 434600 |
| 2023-05-11 | -82.91 | $27.63 | 512200 |
| 2023-05-10 | -60.83 | $27.95 | 483901 |
| 2023-05-09 | -55.00 | $28.02 | 806000 |
| 2023-05-08 | -41.67 | $28.18 | 588130 |
| 2023-05-05 | -43.33 | $28.16 | 1.5M |
| 2023-05-04 | -90.83 | $27.59 | 1.6M |
| 2023-05-03 | -84.43 | $27.65 | 491500 |
| 2023-05-02 | -86.89 | $27.62 | 1.2M |
| 2023-05-01 | -55.74 | $28.00 | 738100 |
| 2023-04-28 | -47.54 | $28.10 | 418342 |
| 2023-04-27 | -48.78 | $28.08 | 1.3M |
| 2023-04-26 | -50.60 | $27.83 | 518836 |
| 2023-04-25 | -53.19 | $27.68 | 616000 |
| 2023-04-24 | -25.98 | $28.15 | 452121 |
| 2023-04-21 | -22.88 | $28.14 | 731023 |
| 2023-04-20 | -16.95 | $28.28 | 983001 |
| 2023-04-19 | -11.86 | $28.40 | 987600 |
| 2023-04-18 | -7.20 | $28.51 | 536238 |
| 2023-04-17 | -11.02 | $28.42 | 1.5M |
| 2023-04-14 | -12.71 | $28.38 | 667800 |
| 2023-04-13 | -6.78 | $28.52 | 468021 |
| 2023-04-12 | -8.25 | $28.21 | 776300 |
| 2023-04-11 | -1.13 | $28.07 | 686300 |
| 2023-04-10 | -2.70 | $27.76 | 915404 |
| 2023-04-06 | -8.11 | $27.68 | 741100 |
| 2023-04-05 | -24.39 | $27.56 | 671200 |
| 2023-04-04 | -20.48 | $27.64 | 605819 |
| 2023-04-03 | -30.69 | $27.72 | 1.4M |
| 2023-03-31 | -44.55 | $27.49 | 622900 |
| 2023-03-30 | -43.38 | $27.56 | 769500 |
| 2023-03-29 | -63.01 | $27.13 | 975700 |
| 2023-03-28 | -72.15 | $26.93 | 548732 |
| 2023-03-27 | -77.17 | $26.82 | 622814 |
| 2023-03-24 | -87.67 | $26.59 | 464000 |
| 2023-03-23 | -83.96 | $26.73 | 633400 |
| 2023-03-22 | -67.92 | $27.07 | 627719 |
| 2023-03-21 | -63.21 | $27.17 | 694746 |
| 2023-03-20 | -76.68 | $26.91 | 1.1M |
| 2023-03-17 | -93.27 | $26.54 | 1.2M |
| 2023-03-16 | -80.27 | $26.83 | 6.8M |
| 2023-03-15 | -86.36 | $26.72 | 1.5M |
| 2023-03-14 | -74.44 | $27.54 | 940700 |
| 2023-03-13 | -86.67 | $27.32 | 984538 |
| 2023-03-10 | -97.53 | $27.30 | 1.3M |
| 2023-03-09 | -98.58 | $27.57 | 1.1M |
| 2023-03-08 | -83.33 | $27.91 | 941400 |
| 2023-03-07 | -93.65 | $27.78 | 1.2M |
| 2023-03-06 | -48.41 | $28.35 | 598000 |
| 2023-03-03 | -39.06 | $28.48 | 722100 |
| 2023-03-02 | -74.76 | $28.23 | 806631 |
| 2023-03-01 | -76.19 | $28.20 | 734900 |
| 2023-02-28 | -90.95 | $27.89 | 821907 |
| 2023-02-27 | -80.95 | $28.10 | 978100 |
| 2023-02-24 | -92.38 | $27.86 | 801000 |
| 2023-02-23 | -88.17 | $28.16 | 745800 |
| 2023-02-22 | -96.57 | $28.11 | 985114 |
| 2023-02-21 | -90.38 | $28.39 | 746013 |
| 2023-02-17 | -78.85 | $28.57 | 3.5M |
| 2023-02-16 | -87.18 | $28.44 | 1.1M |
| 2023-02-15 | -82.05 | $28.52 | 973600 |
| 2023-02-14 | -68.18 | $28.75 | 1.1M |
| 2023-02-13 | -67.53 | $28.76 | 1.3M |
| 2023-02-10 | -81.82 | $28.54 | 948845 |
| 2023-02-09 | -77.27 | $28.61 | 1.0M |
| 2023-02-08 | -74.68 | $28.65 | 1.6M |
| 2023-02-07 | -71.52 | $28.67 | 2.0M |
| 2023-02-06 | -87.34 | $28.42 | 2.6M |
| 2023-02-03 | -49.55 | $28.71 | 1.5M |
| 2023-02-02 | -27.42 | $29.12 | 1.7M |
| 2023-02-01 | -5.91 | $29.39 | 1.4M |
| 2023-01-31 | -16.46 | $29.12 | 1.7M |
| 2023-01-30 | -20.49 | $29.02 | 1.3M |
| 2023-01-27 | -9.84 | $29.28 | 811700 |
| 2023-01-26 | -0.82 | $29.50 | 1.4M |
| 2023-01-25 | -0.42 | $29.47 | 1.4M |
| 2023-01-24 | -1.72 | $29.37 | 1.7M |
| 2023-01-23 | -0.40 | $29.37 | 1.7M |
| 2023-01-20 | -2.89 | $29.25 | 1.5M |
| 2023-01-19 | -13.41 | $28.97 | 2.2M |
| 2023-01-18 | -16.48 | $28.87 | 1.3M |
| 2023-01-17 | -6.25 | $28.97 | 3.1M |
| 2023-01-13 | -1.65 | $28.95 | 1.2M |
| 2023-01-12 | -2.48 | $28.93 | 1.0M |
| 2023-01-11 | -5.53 | $28.45 | 941446 |
| 2023-01-10 | -2.60 | $28.44 | 994500 |
| 2023-01-09 | -13.54 | $28.23 | 1.7M |
| 2023-01-06 | -0.60 | $28.24 | 1.0M |
| 2023-01-05 | -34.38 | $27.41 | 1.2M |
| 2023-01-04 | -21.88 | $27.57 | 1.6M |
| 2023-01-03 | -50.00 | $27.21 | 2.0M |
| 2022-12-30 | -53.91 | $27.16 | 1.3M |
| 2022-12-29 | -39.84 | $27.34 | 1.6M |
| 2022-12-28 | -57.03 | $27.12 | 1.2M |
| 2022-12-27 | -33.08 | $27.42 | 1.1M |
| 2022-12-23 | -35.76 | $27.31 | 1.1M |
| 2022-12-22 | -45.70 | $27.16 | 1.1M |
| 2022-12-21 | -39.07 | $27.26 | 1.5M |
| 2022-12-20 | -56.55 | $26.90 | 1.6M |
| 2022-12-19 | -57.42 | $26.65 | 1.3M |
| 2022-12-16 | -56.46 | $26.67 | 1.2M |
| 2022-12-15 | -46.41 | $26.88 | 1.1M |
| 2022-12-14 | -24.88 | $27.33 | 2.7M |
| 2022-12-13 | -18.66 | $27.46 | 1.1M |
| 2022-12-12 | -7.22 | $27.56 | 1.0M |
| 2022-12-09 | -9.28 | $27.52 | 880200 |
| 2022-12-08 | -13.47 | $27.30 | 1.7M |
| 2022-12-07 | -15.29 | $27.15 | 1.2M |
| 2022-12-06 | -13.69 | $27.20 | 1.6M |
| 2022-12-05 | -13.25 | $27.21 | 1.1M |
| 2022-12-02 | -3.04 | $27.52 | 1.3M |
| 2022-12-01 | -3.16 | $27.49 | 851900 |
| 2022-11-30 | -1.71 | $27.23 | 1.4M |
| 2022-11-29 | -4.90 | $26.69 | 744900 |
| 2022-11-28 | -14.17 | $26.35 | 811500 |
| 2022-11-25 | -1.09 | $26.83 | 268138 |
| 2022-11-23 | -0.58 | $26.65 | 1.4M |
| 2022-11-22 | -6.53 | $26.35 | 881000 |
| 2022-11-21 | -19.29 | $25.92 | 755600 |
| 2022-11-18 | -12.98 | $26.13 | 833600 |
| 2022-11-17 | -10.62 | $26.16 | 1.4M |
| 2022-11-16 | -6.48 | $26.32 | 933149 |
| 2022-11-15 | -6.99 | $26.30 | 1.7M |
| 2022-11-14 | -5.04 | $26.10 | 713900 |
| 2022-11-11 | -1.42 | $26.18 | 945223 |
| 2022-11-10 | -0.64 | $25.60 | 1.4M |
| 2022-11-09 | -13.79 | $24.50 | 956629 |
| 2022-11-08 | -4.83 | $24.76 | 1.9M |
| 2022-11-07 | -3.44 | $24.53 | 1.3M |
| 2022-11-04 | -0.42 | $24.39 | 2.1M |
| 2022-11-03 | -40.79 | $23.35 | 1.1M |
| 2022-11-02 | -32.02 | $23.55 | 1.4M |
| 2022-11-01 | -12.28 | $24.00 | 2.3M |
| 2022-10-31 | -18.60 | $23.75 | 1.5M |
| 2022-10-28 | -9.77 | $23.94 | 985400 |
| 2022-10-27 | -13.49 | $23.86 | 1.3M |
| 2022-10-26 | -6.54 | $24.00 | 1.1M |
| 2022-10-25 | -12.06 | $23.75 | 3.5M |
| 2022-10-24 | -33.67 | $23.32 | 2.6M |
| 2022-10-21 | -32.16 | $23.35 | 1.3M |
| 2022-10-20 | -58.77 | $22.94 | 1.1M |
| 2022-10-19 | -65.90 | $23.04 | 992500 |
| 2022-10-18 | -61.26 | $23.29 | 1.2M |
| 2022-10-17 | -66.07 | $23.14 | 2.0M |
| 2022-10-14 | -86.10 | $22.51 | 1.2M |
| 2022-10-13 | -77.66 | $22.82 | 1.2M |
| 2022-10-12 | -98.89 | $22.26 | 1.7M |
| 2022-10-11 | -95.88 | $22.47 | 1.0M |
| 2022-10-10 | -88.22 | $22.79 | 697200 |
| 2022-10-07 | -87.95 | $22.85 | 1.1M |
| 2022-10-06 | -81.36 | $23.14 | 1.1M |
| 2022-10-05 | -70.45 | $23.62 | 855400 |
| 2022-10-04 | -62.73 | $23.96 | 1.6M |
| 2022-10-03 | -78.64 | $23.26 | 2.8M |
| 2022-09-30 | -95.23 | $22.53 | 1.4M |
| 2022-09-29 | -93.18 | $22.62 | 1.2M |
| 2022-09-28 | -86.24 | $22.96 | 1.9M |
| 2022-09-27 | -96.83 | $22.62 | 2.3M |
| 2022-09-26 | -96.98 | $22.78 | 1.8M |
| 2022-09-23 | -95.80 | $23.90 | 1.3M |
| 2022-09-22 | -97.85 | $24.82 | 1.8M |
| 2022-09-21 | -98.91 | $24.84 | 1.2M |
| 2022-09-20 | -94.55 | $25.12 | 1.8M |
| 2022-09-19 | -78.33 | $25.67 | 1.1M |
| 2022-09-16 | -83.27 | $25.56 | 1.5M |
| 2022-09-15 | -83.87 | $25.60 | 1.3M |
| 2022-09-14 | -75.00 | $25.87 | 926500 |
| 2022-09-13 | -79.22 | $25.79 | 1.0M |
| 2022-09-12 | -52.60 | $26.61 | 1.2M |
| 2022-09-09 | -65.66 | $26.29 | 671800 |
| 2022-09-08 | -88.56 | $25.54 | 840603 |
| 2022-09-07 | -88.27 | $25.55 | 914604 |
| 2022-09-06 | -98.42 | $25.48 | 878430 |
| 2022-09-02 | -97.70 | $25.61 | 935532 |
| 2022-09-01 | -92.72 | $25.79 | 832800 |
| 2022-08-31 | -99.58 | $26.23 | 927722 |
| 2022-08-30 | -98.15 | $26.47 | 964900 |
| 2022-08-29 | -94.62 | $26.83 | 695300 |
| 2022-08-26 | -97.66 | $26.92 | 661628 |
| 2022-08-25 | -71.86 | $27.39 | 472039 |
| 2022-08-24 | -90.42 | $27.08 | 593938 |
| 2022-08-23 | -77.01 | $27.25 | 972809 |
| 2022-08-22 | -81.42 | $27.10 | 682600 |
| 2022-08-19 | -62.30 | $27.45 | 846000 |
| 2022-08-18 | -39.70 | $27.80 | 629533 |
| 2022-08-17 | -32.72 | $27.88 | 1.1M |
| 2022-08-16 | -18.81 | $28.18 | 1.1M |
| 2022-08-15 | -28.44 | $27.97 | 1.2M |
| 2022-08-12 | -4.82 | $28.47 | 1.2M |
| 2022-08-11 | -7.44 | $28.36 | 1.6M |
| 2022-08-10 | -7.10 | $28.35 | 855700 |
| 2022-08-09 | -21.60 | $27.86 | 793500 |
| 2022-08-08 | -6.55 | $27.78 | 868103 |
| 2022-08-05 | -2.77 | $27.67 | 983300 |
| 2022-08-04 | -5.53 | $27.60 | 660900 |
| 2022-08-03 | -8.70 | $27.52 | 1.1M |
| 2022-08-02 | -18.58 | $27.27 | 1.0M |
| 2022-08-01 | -6.72 | $27.57 | 754500 |
| 2022-07-29 | -1.60 | $27.67 | 794100 |
| 2022-07-28 | -1.85 | $27.33 | 904321 |
| 2022-07-27 | -14.35 | $27.24 | 717600 |
| 2022-07-26 | -42.91 | $26.78 | 719900 |
| 2022-07-25 | -33.45 | $27.04 | 1.3M |
| 2022-07-22 | -46.55 | $26.68 | 885100 |
| 2022-07-21 | -43.64 | $26.76 | 1.7M |
| 2022-07-20 | -53.09 | $26.50 | 1.1M |
| 2022-07-19 | -42.18 | $26.80 | 1.3M |
| 2022-07-18 | -64.73 | $26.18 | 1.4M |
| 2022-07-15 | -79.00 | $25.80 | 1.5M |
| 2022-07-14 | -90.72 | $25.53 | 2.2M |
| 2022-07-13 | -88.78 | $26.05 | 1.4M |
| 2022-07-12 | -91.52 | $26.07 | 1.3M |
| 2022-07-11 | -92.15 | $26.09 | 871300 |
| 2022-07-08 | -81.94 | $26.61 | 1.6M |
| 2022-07-07 | -87.96 | $26.49 | 1.0M |
| 2022-07-06 | -95.78 | $26.08 | 1.3M |
| 2022-07-05 | -93.86 | $26.26 | 2.4M |
| 2022-07-01 | -79.07 | $27.19 | 985800 |
| 2022-06-30 | -79.58 | $27.16 | 1.4M |
| 2022-06-29 | -76.30 | $27.35 | 819814 |
| 2022-06-28 | -72.32 | $27.58 | 896620 |
| 2022-06-27 | -72.98 | $27.55 | 1.1M |
| 2022-06-24 | -72.46 | $27.58 | 1.1M |
| 2022-06-23 | -85.20 | $26.84 | 1.3M |
| 2022-06-22 | -79.00 | $27.20 | 1.9M |
| 2022-06-21 | -90.31 | $27.69 | 2.8M |
| 2022-06-17 | -97.80 | $27.35 | 1.4M |
| 2022-06-16 | -94.03 | $27.85 | 1.6M |
| 2022-06-15 | -79.95 | $28.52 | 1.7M |
| 2022-06-14 | -94.38 | $27.93 | 1.9M |
| 2022-06-13 | -98.41 | $28.07 | 1.7M |
| 2022-06-10 | -96.93 | $28.95 | 1.0M |
| 2022-06-09 | -67.09 | $29.69 | 1.4M |
| 2022-06-08 | -21.73 | $31.11 | 1.9M |
| 2022-06-07 | -1.92 | $31.73 | 1.5M |
| 2022-06-06 | -8.31 | $31.53 | 767600 |
| 2022-06-03 | -10.86 | $31.45 | 803100 |
| 2022-06-02 | -1.28 | $31.75 | 843813 |
| 2022-06-01 | -16.93 | $31.26 | 1.1M |
| 2022-05-31 | -11.82 | $31.42 | 1.1M |
| 2022-05-27 | -1.28 | $31.75 | 689900 |
| 2022-05-26 | -2.36 | $31.55 | 879900 |
| 2022-05-25 | -3.58 | $31.35 | 1.3M |
| 2022-05-24 | -3.52 | $31.13 | 2.8M |
| 2022-05-23 | -3.20 | $31.08 | 981600 |
| 2022-05-20 | -26.05 | $30.42 | 1.5M |
| 2022-05-19 | -46.64 | $30.09 | 1.5M |
| 2022-05-18 | -61.40 | $29.93 | 1.3M |
| 2022-05-17 | -41.95 | $30.57 | 1.6M |
| 2022-05-16 | -63.22 | $29.87 | 1.3M |
| 2022-05-13 | -70.52 | $29.63 | 1.7M |
| 2022-05-12 | -93.92 | $28.86 | 2.3M |
| 2022-05-11 | -95.22 | $29.16 | 1.0M |
| 2022-05-10 | -93.86 | $29.20 | 1.3M |
| 2022-05-09 | -96.53 | $29.17 | 1.1M |
| 2022-05-06 | -91.74 | $29.95 | 1.1M |
| 2022-05-05 | -85.51 | $30.12 | 3.2M |
| 2022-05-04 | -45.33 | $30.98 | 1.8M |
| 2022-05-03 | -68.69 | $30.48 | 1.6M |
| 2022-05-02 | -85.05 | $30.13 | 1.7M |
| 2022-04-29 | -83.56 | $30.17 | 1.4M |
| 2022-04-28 | -72.93 | $30.43 | 900600 |
| 2022-04-27 | -87.93 | $30.09 | 1.5M |
| 2022-04-26 | -99.57 | $29.82 | 1.2M |
| 2022-04-25 | -78.61 | $30.55 | 1.0M |
| 2022-04-22 | -97.64 | $30.89 | 873700 |
| 2022-04-21 | -80.21 | $31.36 | 1.5M |
| 2022-04-20 | -30.21 | $31.84 | 923200 |
| 2022-04-19 | -52.38 | $31.67 | 920147 |
| 2022-04-18 | -64.76 | $31.54 | 858000 |
| 2022-04-14 | -64.76 | $31.54 | 495400 |
| 2022-04-13 | -56.19 | $31.63 | 569801 |
| 2022-04-12 | -68.06 | $31.24 | 746113 |
| 2022-04-11 | -46.93 | $31.38 | 557900 |
| 2022-04-08 | -36.31 | $31.57 | 740900 |
| 2022-04-07 | -43.58 | $31.44 | 693643 |
| 2022-04-06 | -41.34 | $31.48 | 1.1M |
| 2022-04-05 | -33.52 | $31.62 | 988426 |
| 2022-04-04 | -14.29 | $31.91 | 636134 |
| 2022-04-01 | -9.44 | $32.00 | 492000 |
| 2022-03-31 | -19.74 | $31.76 | 832237 |
| 2022-03-30 | -9.01 | $32.01 | 841500 |
| 2022-03-29 | -14.59 | $31.88 | 1.2M |
| 2022-03-28 | -30.04 | $31.52 | 737800 |
| 2022-03-25 | -22.75 | $31.69 | 765835 |
| 2022-03-24 | -30.64 | $31.52 | 811204 |
| 2022-03-23 | -17.45 | $31.83 | 714000 |
| 2022-03-22 | -13.69 | $32.16 | 843000 |
| 2022-03-21 | -22.43 | $31.93 | 983300 |
| 2022-03-18 | -34.32 | $31.88 | 1.1M |
| 2022-03-17 | -40.58 | $31.72 | 765300 |
| 2022-03-16 | -57.01 | $31.33 | 1.3M |
| 2022-03-15 | -76.42 | $30.68 | 2.4M |
| 2022-03-14 | -80.90 | $30.53 | 855906 |
| 2022-03-11 | -79.20 | $30.62 | 635340 |
| 2022-03-10 | -71.77 | $30.94 | 924614 |
| 2022-03-09 | -70.70 | $30.98 | 913500 |
| 2022-03-08 | -90.05 | $30.26 | 2.1M |
| 2022-03-07 | -97.31 | $29.99 | 1.8M |
| 2022-03-04 | -91.20 | $30.71 | 1.3M |
| 2022-03-03 | -84.31 | $31.30 | 755013 |
| 2022-03-02 | -70.80 | $31.67 | 1.1M |
| 2022-03-01 | -85.77 | $31.26 | 2.1M |
| 2022-02-28 | -67.88 | $31.75 | 1.3M |
| 2022-02-25 | -50.00 | $32.24 | 1.3M |
| 2022-02-24 | -83.21 | $31.33 | 2.8M |
| 2022-02-23 | -74.63 | $32.11 | 809900 |
| 2022-02-22 | -69.15 | $32.22 | 1.6M |
| 2022-02-18 | -39.91 | $32.74 | 989000 |
| 2022-02-17 | -36.24 | $32.82 | 906035 |
| 2022-02-16 | -21.56 | $33.14 | 1.5M |
| 2022-02-15 | -31.19 | $32.93 | 1.8M |
| 2022-02-14 | -36.24 | $32.82 | 1.4M |
| 2022-02-11 | -24.31 | $33.08 | 1.2M |
| 2022-02-10 | -16.97 | $33.24 | 1.5M |
| 2022-02-09 | 0.00 | $33.33 | 1.3M |
| 2022-02-08 | -1.24 | $33.02 | 2.8M |
| 2022-02-07 | -17.50 | $32.75 | 873900 |
| 2022-02-04 | -22.50 | $32.67 | 1.1M |
| 2022-02-03 | -28.13 | $32.58 | 872121 |
| 2022-02-02 | -19.38 | $32.72 | 2.0M |
| 2022-02-01 | -33.75 | $32.49 | 1.5M |
| 2022-01-31 | -53.45 | $32.10 | 784200 |
| 2022-01-28 | -55.26 | $31.98 | 903610 |
| 2022-01-27 | -54.74 | $31.99 | 956100 |
| 2022-01-26 | -56.84 | $31.95 | 1.2M |
| 2022-01-25 | -46.84 | $32.14 | 1.2M |
| 2022-01-24 | -47.76 | $32.07 | 1.6M |
| 2022-01-21 | -35.81 | $32.26 | 1.4M |
| 2022-01-20 | -18.80 | $32.56 | 1.2M |
| 2022-01-19 | -7.34 | $32.84 | 865246 |
| 2022-01-18 | -6.55 | $32.84 | 1.2M |
| 2022-01-14 | -2.41 | $32.96 | 915200 |
| 2022-01-13 | -5.86 | $32.86 | 1.0M |
| 2022-01-12 | -1.13 | $32.76 | 761600 |
| 2022-01-11 | -0.42 | $32.48 | 1.0M |
| 2022-01-10 | 0.00 | $32.04 | 1.4M |
| 2022-01-07 | -2.19 | $31.92 | 714922 |
| 2022-01-06 | -20.35 | $31.50 | 862319 |
| 2022-01-05 | -20.93 | $31.49 | 923305 |
| 2022-01-04 | -7.32 | $31.65 | 808500 |
| 2022-01-03 | -1.54 | $31.41 | 841326 |
| 2021-12-31 | -14.60 | $31.18 | 1.1M |
| 2021-12-30 | -14.18 | $31.18 | 442400 |
| 2021-12-29 | -6.21 | $31.27 | 671400 |
| 2021-12-28 | -4.73 | $31.29 | 604127 |
| 2021-12-27 | 0.00 | $31.21 | 579000 |
| 2021-12-23 | -2.90 | $31.02 | 608100 |
| 2021-12-22 | -1.64 | $30.88 | 998744 |
| 2021-12-21 | -20.16 | $30.67 | 1.9M |
| 2021-12-20 | -48.39 | $30.32 | 927900 |
| 2021-12-17 | -38.71 | $30.44 | 1.4M |
| 2021-12-16 | -20.16 | $30.67 | 1.1M |
| 2021-12-15 | -35.61 | $30.53 | 846232 |
| 2021-12-14 | -57.82 | $30.30 | 595207 |
| 2021-12-13 | -63.80 | $30.27 | 686400 |
| 2021-12-10 | -27.61 | $30.86 | 1.0M |
| 2021-12-09 | -38.04 | $30.69 | 827504 |
| 2021-12-08 | -28.57 | $30.88 | 528200 |
| 2021-12-07 | -32.14 | $30.82 | 596600 |
| 2021-12-06 | -50.00 | $30.52 | 662118 |
| 2021-12-03 | -72.62 | $30.14 | 1.0M |
| 2021-12-02 | -70.83 | $30.17 | 1.0M |
| 2021-12-01 | -94.67 | $29.77 | 843200 |
| 2021-11-30 | -89.94 | $29.85 | 2.3M |
| 2021-11-29 | -81.48 | $30.21 | 785800 |
| 2021-11-26 | -96.30 | $29.97 | 751700 |
| 2021-11-24 | -64.22 | $30.87 | 449200 |
| 2021-11-23 | -63.87 | $30.91 | 770400 |
| 2021-11-22 | -89.76 | $30.61 | 586507 |
| 2021-11-19 | -99.21 | $30.49 | 621800 |
| 2021-11-18 | -88.79 | $30.80 | 385329 |
| 2021-11-17 | -95.45 | $30.91 | 718335 |
| 2021-11-16 | -100.00 | $30.98 | 769300 |
| 2021-11-15 | -86.30 | $31.12 | 397901 |
| 2021-11-12 | -78.08 | $31.18 | 396300 |
| 2021-11-11 | -82.19 | $31.15 | 496013 |
| 2021-11-10 | -95.89 | $31.05 | 669100 |
| 2021-11-09 | -52.13 | $31.26 | 787201 |
| 2021-11-08 | -48.42 | $31.29 | 425300 |
| 2021-11-05 | -50.53 | $31.27 | 465544 |
| 2021-11-04 | -64.21 | $31.14 | 423416 |
| 2021-11-03 | -40.78 | $31.33 | 574200 |
| 2021-11-02 | -32.62 | $31.29 | 631600 |
| 2021-11-01 | -16.31 | $31.52 | 486600 |
| 2021-10-29 | -36.88 | $31.23 | 517812 |
| 2021-10-28 | -12.41 | $31.57 | 369100 |
| 2021-10-27 | -17.24 | $31.50 | 436000 |
| 2021-10-26 | -8.97 | $31.62 | 368210 |
| 2021-10-25 | -6.25 | $31.65 | 266700 |
| 2021-10-22 | -6.25 | $31.65 | 366327 |
| 2021-10-21 | -15.28 | $31.52 | 368400 |
| 2021-10-20 | -2.08 | $31.71 | 367237 |
| 2021-10-19 | -8.03 | $31.56 | 372043 |
| 2021-10-18 | -21.17 | $31.38 | 517100 |
| 2021-10-15 | -16.06 | $31.45 | 499000 |
| 2021-10-14 | -33.99 | $31.31 | 615200 |
| 2021-10-13 | -58.73 | $31.08 | 476602 |
| 2021-10-12 | -70.87 | $30.90 | 599600 |
| 2021-10-11 | -77.27 | $30.80 | 445300 |
| 2021-10-08 | -74.09 | $30.87 | 480217 |
| 2021-10-07 | -79.09 | $30.76 | 1.1M |
| 2021-10-06 | -83.64 | $30.66 | 622700 |
| 2021-10-05 | -81.82 | $30.70 | 371736 |
| 2021-10-04 | -84.44 | $30.65 | 453100 |
| 2021-10-01 | -89.02 | $30.57 | 706708 |
| 2021-09-30 | -97.91 | $30.42 | 769500 |
| 2021-09-29 | -97.86 | $30.47 | 799500 |
| 2021-09-28 | -96.15 | $30.51 | 804100 |
| 2021-09-27 | -84.02 | $30.92 | 611115 |
| 2021-09-24 | -98.63 | $30.60 | 494500 |
| 2021-09-23 | -52.51 | $31.61 | 332224 |
| 2021-09-22 | -68.49 | $31.26 | 503500 |
| 2021-09-21 | -80.82 | $30.99 | 440148 |
| 2021-09-20 | -88.58 | $30.82 | 996800 |
| 2021-09-17 | -96.18 | $31.50 | 503725 |
| 2021-09-16 | -67.35 | $32.10 | 543800 |
| 2021-09-15 | -41.84 | $32.35 | 545000 |
| 2021-09-14 | -57.14 | $32.20 | 529300 |
| 2021-09-13 | -46.30 | $32.36 | 485146 |
| 2021-09-10 | -80.83 | $32.01 | 473400 |
| 2021-09-09 | -71.67 | $32.12 | 463800 |
| 2021-09-08 | -55.83 | $32.31 | 307506 |
| 2021-09-07 | -49.17 | $32.39 | 356543 |
| 2021-09-03 | -23.33 | $32.70 | 213000 |
| 2021-09-02 | -25.83 | $32.67 | 315624 |
| 2021-09-01 | -34.17 | $32.57 | 510600 |
| 2021-08-31 | -48.33 | $32.40 | 326100 |
| 2021-08-30 | -48.33 | $32.40 | 500222 |
| 2021-08-27 | -44.17 | $32.45 | 262044 |
| 2021-08-26 | -70.00 | $32.14 | 392421 |
| 2021-08-25 | -42.50 | $32.47 | 394131 |
| 2021-08-24 | -47.50 | $32.41 | 608700 |
| 2021-08-23 | -60.83 | $32.25 | 424500 |
| 2021-08-20 | -75.83 | $32.07 | 329900 |
| 2021-08-19 | -91.74 | $31.98 | 439942 |
| 2021-08-18 | -53.57 | $32.38 | 365013 |
| 2021-08-17 | -40.63 | $32.46 | 554100 |
| 2021-08-16 | -6.49 | $32.86 | 315300 |
| 2021-08-13 | -1.08 | $32.96 | 376414 |
| 2021-08-12 | -4.65 | $32.77 | 684600 |
| 2021-08-11 | -0.58 | $32.84 | 287244 |
| 2021-08-10 | -11.52 | $32.59 | 296108 |
| 2021-08-09 | -15.15 | $32.53 | 253027 |
| 2021-08-06 | -20.61 | $32.44 | 317600 |
| 2021-08-05 | -14.55 | $32.54 | 280900 |
| 2021-08-04 | -14.55 | $32.54 | 361800 |
| 2021-08-03 | -9.70 | $32.62 | 367600 |
| 2021-08-02 | -25.45 | $32.36 | 301336 |
| 2021-07-30 | -27.88 | $32.32 | 397800 |
| 2021-07-29 | -4.85 | $32.70 | 388014 |
| 2021-07-28 | -15.89 | $32.40 | 693000 |
| 2021-07-27 | -23.87 | $32.31 | 707003 |
| 2021-07-26 | -26.44 | $32.41 | 495900 |
| 2021-07-23 | -43.58 | $32.14 | 296000 |
| 2021-07-22 | -53.63 | $31.96 | 562405 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.42
2026-07-17
Close Price
$43.01
Vol: 511251Average Directional Index - Detailed Analysis
Minimum
7.04
Average
20.33
Maximum
58.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.42 | $43.01 | 511251 |
| 2026-07-16 | 19.35 | $42.77 | 798200 |
| 2026-07-15 | 20.09 | $42.84 | 797100 |
| 2026-07-14 | 20.94 | $42.54 | 681217 |
| 2026-07-13 | 21.73 | $42.16 | 732880 |
| 2026-07-10 | 22.13 | $42.08 | 605614 |
| 2026-07-09 | 22.23 | $41.92 | 725404 |
| 2026-07-08 | 22.19 | $41.99 | 999300 |
| 2026-07-07 | 22.14 | $42.01 | 785137 |
| 2026-07-06 | 22.27 | $42.11 | 1.2M |
| 2026-07-02 | 22.22 | $41.81 | 1.6M |
| 2026-07-01 | 22.11 | $41.14 | 1.0M |
| 2026-06-30 | 20.98 | $41.43 | 715127 |
| 2026-06-29 | 19.93 | $41.52 | 896250 |
| 2026-06-26 | 18.87 | $41.37 | 1.3M |
| 2026-06-25 | 17.76 | $41.60 | 619146 |
| 2026-06-24 | 16.67 | $41.37 | 1.1M |
| 2026-06-23 | 15.25 | $41.74 | 846296 |
| 2026-06-22 | 14.00 | $42.25 | 800000 |
| 2026-06-18 | 12.90 | $42.14 | 2.4M |
| 2026-06-17 | 11.74 | $42.58 | 1.5M |
| 2026-06-16 | 10.73 | $43.21 | 1.1M |
| 2026-06-15 | 10.10 | $43.20 | 889116 |
| 2026-06-12 | 9.44 | $44.60 | 874100 |
| 2026-06-11 | 9.63 | $44.46 | 1.1M |
| 2026-06-10 | 9.74 | $43.50 | 680116 |
| 2026-06-09 | 9.00 | $43.63 | 948000 |
| 2026-06-08 | 8.22 | $43.52 | 1.3M |
| 2026-06-05 | 7.65 | $43.42 | 1.1M |
| 2026-06-04 | 7.04 | $44.14 | 1.1M |
| 2026-06-03 | 7.04 | $44.10 | 991443 |
| 2026-06-02 | 7.04 | $44.59 | 913200 |
| 2026-06-01 | 7.29 | $44.58 | 1.6M |
| 2026-05-29 | 7.58 | $44.58 | 649322 |
| 2026-05-28 | 7.87 | $44.61 | 534600 |
| 2026-05-27 | 8.25 | $44.74 | 704148 |
| 2026-05-26 | 8.47 | $45.20 | 804701 |
| 2026-05-22 | 8.35 | $44.95 | 696500 |
| 2026-05-21 | 8.52 | $45.37 | 2.1M |
| 2026-05-20 | 8.68 | $45.01 | 776112 |
| 2026-05-19 | 9.07 | $44.72 | 892700 |
| 2026-05-18 | 9.35 | $45.07 | 956300 |
| 2026-05-15 | 9.76 | $44.41 | 757100 |
| 2026-05-14 | 9.76 | $45.04 | 492216 |
| 2026-05-13 | 10.24 | $44.92 | 1.4M |
| 2026-05-12 | 10.63 | $44.82 | 552100 |
| 2026-05-11 | 10.92 | $44.96 | 643166 |
| 2026-05-08 | 11.42 | $44.57 | 629900 |
| 2026-05-07 | 11.71 | $44.02 | 1.1M |
| 2026-05-06 | 12.02 | $44.78 | 672001 |
| 2026-05-05 | 12.39 | $44.32 | 1.2M |
| 2026-05-04 | 12.85 | $43.71 | 1.3M |
| 2026-05-01 | 13.06 | $44.40 | 947140 |
| 2026-04-30 | 13.50 | $44.39 | 731054 |
| 2026-04-29 | 14.13 | $43.52 | 488600 |
| 2026-04-28 | 14.16 | $43.86 | 565700 |
| 2026-04-27 | 14.52 | $43.67 | 802021 |
| 2026-04-24 | 14.84 | $43.78 | 881600 |
| 2026-04-23 | 15.09 | $43.61 | 1.3M |
| 2026-04-22 | 15.36 | $43.78 | 921800 |
| 2026-04-21 | 16.08 | $43.66 | 875224 |
| 2026-04-20 | 16.85 | $44.24 | 621656 |
| 2026-04-17 | 17.43 | $44.11 | 1.1M |
| 2026-04-16 | 17.98 | $44.10 | 1.9M |
| 2026-04-15 | 18.59 | $44.03 | 1.2M |
| 2026-04-14 | 19.26 | $44.30 | 1.2M |
| 2026-04-13 | 19.82 | $44.23 | 1.5M |
| 2026-04-10 | 20.49 | $43.96 | 714896 |
| 2026-04-09 | 21.33 | $43.81 | 1.4M |
| 2026-04-08 | 22.29 | $43.79 | 1.7M |
| 2026-04-07 | 23.40 | $43.10 | 995200 |
| 2026-04-06 | 24.21 | $43.07 | 1.6M |
| 2026-04-02 | 25.18 | $42.77 | 1.4M |
| 2026-04-01 | 25.94 | $42.64 | 1.7M |
| 2026-03-31 | 27.04 | $42.56 | 1.3M |
| 2026-03-30 | 27.97 | $41.43 | 1.5M |
| 2026-03-27 | 28.21 | $41.15 | 1.3M |
| 2026-03-26 | 28.21 | $41.15 | 968496 |
| 2026-03-25 | 28.22 | $41.74 | 1.0M |
| 2026-03-24 | 28.52 | $41.28 | 1.2M |
| 2026-03-23 | 28.46 | $41.40 | 1.7M |
| 2026-03-20 | 28.45 | $40.79 | 2.2M |
| 2026-03-19 | 28.44 | $42.01 | 1.0M |
| 2026-03-18 | 28.80 | $41.84 | 1.2M |
| 2026-03-17 | 29.44 | $42.48 | 1.2M |
| 2026-03-16 | 30.52 | $42.21 | 1.0M |
| 2026-03-13 | 31.36 | $41.49 | 861134 |
| 2026-03-12 | 32.08 | $41.65 | 1.1M |
| 2026-03-11 | 32.60 | $42.22 | 1.2M |
| 2026-03-10 | 33.41 | $42.03 | 2.3M |
| 2026-03-09 | 34.32 | $42.04 | 2.7M |
| 2026-03-06 | 34.89 | $41.93 | 4.1M |
| 2026-03-05 | 35.67 | $41.99 | 2.8M |
| 2026-03-04 | 36.72 | $42.75 | 2.4M |
| 2026-03-03 | 38.36 | $42.65 | 2.3M |
| 2026-03-02 | 40.08 | $44.16 | 1.6M |
| 2026-02-27 | 40.57 | $44.68 | 1.7M |
| 2026-02-26 | 40.06 | $44.75 | 1.1M |
| 2026-02-25 | 39.57 | $44.80 | 1.6M |
| 2026-02-24 | 38.94 | $44.23 | 2.0M |
| 2026-02-23 | 38.54 | $44.19 | 1.6M |
| 2026-02-20 | 38.12 | $44.23 | 1.4M |
| 2026-02-19 | 37.80 | $43.66 | 1.1M |
| 2026-02-18 | 37.79 | $43.60 | 2.0M |
| 2026-02-17 | 37.49 | $43.53 | 1.7M |
| 2026-02-13 | 37.29 | $43.42 | 1.6M |
| 2026-02-12 | 37.14 | $43.49 | 2.6M |
| 2026-02-11 | 36.49 | $43.83 | 1.8M |
| 2026-02-10 | 35.62 | $43.24 | 1.4M |
| 2026-02-09 | 34.92 | $43.28 | 1.5M |
| 2026-02-06 | 34.21 | $42.93 | 1.6M |
| 2026-02-05 | 33.68 | $42.30 | 1.6M |
| 2026-02-04 | 33.31 | $42.89 | 2.1M |
| 2026-02-03 | 32.11 | $42.58 | 2.7M |
| 2026-02-02 | 31.21 | $42.10 | 1.3M |
| 2026-01-30 | 30.55 | $41.73 | 1.6M |
| 2026-01-29 | 29.85 | $42.41 | 1.4M |
| 2026-01-28 | 28.23 | $42.10 | 1.0M |
| 2026-01-27 | 26.82 | $42.30 | 1.2M |
| 2026-01-26 | 25.34 | $41.47 | 937800 |
| 2026-01-23 | 24.22 | $41.20 | 872800 |
| 2026-01-22 | 23.38 | $40.84 | 1.2M |
| 2026-01-21 | 22.80 | $40.78 | 2.0M |
| 2026-01-20 | 22.27 | $40.12 | 1.3M |
| 2026-01-16 | 22.24 | $40.41 | 1.0M |
| 2026-01-15 | 21.91 | $40.35 | 921702 |
| 2026-01-14 | 21.42 | $40.39 | 1.5M |
| 2026-01-13 | 20.96 | $39.83 | 1.2M |
| 2026-01-12 | 21.06 | $39.94 | 904500 |
| 2026-01-09 | 21.16 | $39.73 | 864300 |
| 2026-01-08 | 21.53 | $39.75 | 1.4M |
| 2026-01-07 | 21.92 | $39.65 | 940418 |
| 2026-01-06 | 22.21 | $39.89 | 1.9M |
| 2026-01-05 | 22.03 | $40.00 | 1.5M |
| 2026-01-02 | 21.97 | $39.99 | 1.0M |
| 2025-12-31 | 21.58 | $39.45 | 685428 |
| 2025-12-30 | 21.63 | $39.64 | 680644 |
| 2025-12-29 | 21.27 | $39.53 | 726151 |
| 2025-12-26 | 21.10 | $39.61 | 586944 |
| 2025-12-24 | 20.63 | $39.58 | 403513 |
| 2025-12-23 | 20.25 | $39.41 | 586810 |
| 2025-12-22 | 20.02 | $39.24 | 701500 |
| 2025-12-19 | 20.01 | $38.94 | 585900 |
| 2025-12-18 | 20.19 | $38.82 | 1.2M |
| 2025-12-17 | 20.50 | $38.73 | 807300 |
| 2025-12-16 | 21.00 | $38.71 | 1.2M |
| 2025-12-15 | 21.53 | $38.89 | 908364 |
| 2025-12-12 | 21.75 | $39.28 | 816814 |
| 2025-12-11 | 21.39 | $39.50 | 963029 |
| 2025-12-10 | 20.57 | $39.32 | 959400 |
| 2025-12-09 | 19.89 | $38.96 | 895803 |
| 2025-12-08 | 19.47 | $38.94 | 552222 |
| 2025-12-05 | 19.05 | $39.01 | 893131 |
| 2025-12-04 | 18.43 | $39.09 | 932500 |
| 2025-12-03 | 17.67 | $39.05 | 914500 |
| 2025-12-02 | 16.95 | $38.96 | 939400 |
| 2025-12-01 | 16.28 | $38.59 | 957100 |
| 2025-11-28 | 15.83 | $38.58 | 390600 |
| 2025-11-26 | 15.47 | $38.36 | 515206 |
| 2025-11-25 | 15.30 | $37.93 | 735400 |
| 2025-11-24 | 15.59 | $37.43 | 474039 |
| 2025-11-21 | 16.23 | $37.41 | 929100 |
| 2025-11-20 | 16.91 | $36.95 | 1.1M |
| 2025-11-19 | 17.62 | $37.34 | 923414 |
| 2025-11-18 | 18.36 | $37.62 | 829164 |
| 2025-11-17 | 18.91 | $37.93 | 751243 |
| 2025-11-14 | 18.83 | $38.22 | 955831 |
| 2025-11-13 | 18.36 | $38.41 | 960842 |
| 2025-11-12 | 17.03 | $38.56 | 513900 |
| 2025-11-11 | 15.75 | $38.35 | 652035 |
| 2025-11-10 | 14.59 | $38.03 | 617004 |
| 2025-11-07 | 13.68 | $37.66 | 986033 |
| 2025-11-06 | 13.21 | $37.44 | 837831 |
| 2025-11-05 | 12.92 | $37.26 | 627500 |
| 2025-11-04 | 12.94 | $36.96 | 813042 |
| 2025-11-03 | 13.26 | $37.42 | 936700 |
| 2025-10-31 | 12.78 | $37.40 | 551726 |
| 2025-10-30 | 12.29 | $37.43 | 606699 |
| 2025-10-29 | 11.74 | $37.59 | 578500 |
| 2025-10-28 | 10.78 | $37.59 | 474500 |
| 2025-10-27 | 9.98 | $37.48 | 502460 |
| 2025-10-24 | 9.41 | $37.24 | 730500 |
| 2025-10-23 | 9.16 | $37.16 | 578200 |
| 2025-10-22 | 8.97 | $36.93 | 806100 |
| 2025-10-21 | 9.15 | $36.76 | 376007 |
| 2025-10-20 | 9.40 | $36.97 | 347100 |
| 2025-10-17 | 9.45 | $36.82 | 390700 |
| 2025-10-16 | 9.76 | $36.71 | 705300 |
| 2025-10-15 | 10.14 | $36.56 | 441217 |
| 2025-10-14 | 10.51 | $36.43 | 551300 |
| 2025-10-13 | 10.68 | $36.17 | 360121 |
| 2025-10-10 | 10.28 | $35.91 | 643500 |
| 2025-10-09 | 9.86 | $36.22 | 534400 |
| 2025-10-08 | 9.78 | $36.41 | 695100 |
| 2025-10-07 | 9.96 | $36.32 | 784500 |
| 2025-10-06 | 10.15 | $36.57 | 632800 |
| 2025-10-03 | 10.67 | $36.67 | 599941 |
| 2025-10-02 | 11.18 | $36.50 | 594248 |
| 2025-10-01 | 11.68 | $36.62 | 984446 |
| 2025-09-30 | 11.99 | $36.55 | 554200 |
| 2025-09-29 | 12.57 | $36.49 | 633700 |
| 2025-09-26 | 13.02 | $36.46 | 482926 |
| 2025-09-25 | 13.62 | $36.09 | 714517 |
| 2025-09-24 | 13.99 | $36.20 | 595321 |
| 2025-09-23 | 14.67 | $36.27 | 614000 |
| 2025-09-22 | 15.39 | $36.29 | 451220 |
| 2025-09-19 | 16.07 | $36.14 | 736000 |
| 2025-09-18 | 16.87 | $36.35 | 863718 |
| 2025-09-17 | 17.71 | $36.55 | 780945 |
| 2025-09-16 | 18.24 | $36.71 | 877043 |
| 2025-09-15 | 18.51 | $37.21 | 1.1M |
| 2025-09-12 | 18.07 | $36.98 | 572910 |
| 2025-09-11 | 17.83 | $37.03 | 931608 |
| 2025-09-10 | 17.57 | $36.67 | 1.2M |
| 2025-09-09 | 17.69 | $36.57 | 1.0M |
| 2025-09-08 | 17.83 | $36.55 | 583900 |
| 2025-09-05 | 18.19 | $36.37 | 570200 |
| 2025-09-04 | 18.57 | $36.28 | 695500 |
| 2025-09-03 | 19.31 | $36.10 | 593297 |
| 2025-09-02 | 20.29 | $36.18 | 720794 |
| 2025-08-29 | 21.29 | $36.56 | 562900 |
| 2025-08-28 | 21.59 | $36.64 | 491657 |
| 2025-08-27 | 21.81 | $36.56 | 649230 |
| 2025-08-26 | 22.17 | $36.68 | 520400 |
| 2025-08-25 | 22.20 | $36.78 | 590600 |
| 2025-08-22 | 21.86 | $37.28 | 621900 |
| 2025-08-21 | 21.23 | $36.82 | 590300 |
| 2025-08-20 | 21.03 | $36.83 | 650542 |
| 2025-08-19 | 20.82 | $36.53 | 721800 |
| 2025-08-18 | 20.74 | $36.57 | 565118 |
| 2025-08-15 | 20.78 | $36.79 | 847547 |
| 2025-08-14 | 20.30 | $36.74 | 439700 |
| 2025-08-13 | 19.89 | $36.80 | 526223 |
| 2025-08-12 | 19.18 | $36.57 | 966638 |
| 2025-08-11 | 18.65 | $36.22 | 606400 |
| 2025-08-08 | 18.43 | $36.19 | 562600 |
| 2025-08-07 | 18.12 | $35.89 | 613200 |
| 2025-08-06 | 18.07 | $35.78 | 603081 |
| 2025-08-05 | 18.18 | $35.41 | 831100 |
| 2025-08-04 | 18.70 | $35.30 | 593300 |
| 2025-08-01 | 19.45 | $34.86 | 931800 |
| 2025-07-31 | 20.19 | $34.85 | 1.2M |
| 2025-07-30 | 21.06 | $35.08 | 867306 |
| 2025-07-29 | 22.03 | $35.54 | 874102 |
| 2025-07-28 | 22.43 | $35.37 | 680324 |
| 2025-07-25 | 22.85 | $36.02 | 601000 |
| 2025-07-24 | 22.51 | $35.94 | 832042 |
| 2025-07-23 | 21.83 | $36.05 | 1.3M |
| 2025-07-22 | 21.14 | $35.57 | 976202 |
| 2025-07-21 | 20.87 | $35.19 | 821215 |
| 2025-07-18 | 20.88 | $34.86 | 627532 |
| 2025-07-17 | 21.27 | $34.85 | 1.2M |
| 2025-07-16 | 21.94 | $34.99 | 1.1M |
| 2025-07-15 | 22.64 | $34.81 | 579000 |
| 2025-07-14 | 23.20 | $35.22 | 643107 |
| 2025-07-11 | 23.17 | $35.05 | 560100 |
| 2025-07-10 | 23.31 | $35.15 | 915455 |
| 2025-07-09 | 23.22 | $35.15 | 560400 |
| 2025-07-08 | 23.16 | $34.81 | 1.2M |
| 2025-07-07 | 23.40 | $34.54 | 746100 |
| 2025-07-03 | 23.83 | $34.88 | 431204 |
| 2025-07-02 | 23.67 | $34.76 | 891446 |
| 2025-07-01 | 23.67 | $34.64 | 1.0M |
| 2025-06-30 | 23.81 | $34.51 | 590316 |
| 2025-06-27 | 24.12 | $34.38 | 514637 |
| 2025-06-26 | 24.47 | $34.26 | 563500 |
| 2025-06-25 | 25.05 | $34.03 | 775700 |
| 2025-06-24 | 25.98 | $34.09 | 670200 |
| 2025-06-23 | 26.77 | $33.82 | 553556 |
| 2025-06-20 | 28.09 | $33.55 | 1.0M |
| 2025-06-18 | 29.23 | $33.65 | 1.0M |
| 2025-06-17 | 30.33 | $33.60 | 895331 |
| 2025-06-16 | 31.49 | $33.98 | 750522 |
| 2025-06-13 | 32.08 | $34.49 | 1.2M |
| 2025-06-12 | 31.81 | $34.84 | 906663 |
| 2025-06-11 | 30.90 | $34.50 | 997361 |
| 2025-06-10 | 30.16 | $34.34 | 731200 |
| 2025-06-09 | 29.48 | $34.39 | 945311 |
| 2025-06-06 | 28.77 | $34.30 | 686700 |
| 2025-06-05 | 28.15 | $34.28 | 985811 |
| 2025-06-04 | 27.45 | $34.06 | 771400 |
| 2025-06-03 | 26.86 | $33.96 | 741800 |
| 2025-06-02 | 26.40 | $34.22 | 1.1M |
| 2025-05-30 | 25.84 | $33.84 | 550400 |
| 2025-05-29 | 25.57 | $33.79 | 718700 |
| 2025-05-28 | 25.31 | $33.59 | 408100 |
| 2025-05-27 | 25.21 | $33.74 | 480300 |
| 2025-05-23 | 24.69 | $33.74 | 522000 |
| 2025-05-22 | 24.25 | $33.64 | 675035 |
| 2025-05-21 | 23.85 | $33.72 | 1.0M |
| 2025-05-20 | 22.99 | $33.76 | 828900 |
| 2025-05-19 | 22.25 | $33.50 | 666300 |
| 2025-05-16 | 21.73 | $33.16 | 835200 |
| 2025-05-15 | 21.50 | $33.06 | 614224 |
| 2025-05-14 | 21.35 | $32.69 | 1.2M |
| 2025-05-13 | 21.41 | $32.80 | 592127 |
| 2025-05-12 | 21.50 | $32.61 | 771500 |
| 2025-05-09 | 21.72 | $32.74 | 800500 |
| 2025-05-08 | 21.79 | $32.48 | 1.1M |
| 2025-05-07 | 21.87 | $32.73 | 819755 |
| 2025-05-06 | 21.67 | $32.84 | 818739 |
| 2025-05-05 | 21.47 | $32.59 | 614523 |
| 2025-05-02 | 21.44 | $32.56 | 709900 |
| 2025-05-01 | 21.41 | $32.26 | 808261 |
| 2025-04-30 | 21.58 | $32.28 | 686400 |
| 2025-04-29 | 21.80 | $32.44 | 554220 |
| 2025-04-28 | 21.72 | $32.30 | 1.1M |
| 2025-04-25 | 21.76 | $32.06 | 484700 |
| 2025-04-24 | 22.00 | $32.04 | 802200 |
| 2025-04-23 | 22.26 | $31.63 | 809379 |
| 2025-04-22 | 22.69 | $31.69 | 733566 |
| 2025-04-21 | 23.17 | $31.10 | 1.2M |
| 2025-04-17 | 24.06 | $31.11 | 1.0M |
| 2025-04-16 | 24.90 | $30.80 | 1.8M |
| 2025-04-15 | 25.98 | $30.66 | 1.2M |
| 2025-04-14 | 27.34 | $30.40 | 1.1M |
| 2025-04-11 | 28.52 | $30.04 | 1.1M |
| 2025-04-10 | 29.46 | $29.18 | 829700 |
| 2025-04-09 | 29.58 | $29.37 | 1.3M |
| 2025-04-08 | 29.71 | $27.79 | 1.4M |
| 2025-04-07 | 29.03 | $28.12 | 1.9M |
| 2025-04-04 | 28.47 | $28.97 | 2.2M |
| 2025-04-03 | 28.58 | $30.96 | 850218 |
| 2025-04-02 | 28.90 | $31.14 | 584122 |
| 2025-04-01 | 29.41 | $31.14 | 1.1M |
| 2025-03-31 | 29.90 | $31.02 | 1.3M |
| 2025-03-28 | 30.58 | $31.20 | 458939 |
| 2025-03-27 | 30.61 | $31.33 | 492563 |
| 2025-03-26 | 30.53 | $31.22 | 583816 |
| 2025-03-25 | 30.44 | $31.38 | 610722 |
| 2025-03-24 | 30.06 | $31.08 | 501021 |
| 2025-03-21 | 29.93 | $31.03 | 966711 |
| 2025-03-20 | 29.86 | $31.22 | 672000 |
| 2025-03-19 | 29.78 | $31.52 | 1.1M |
| 2025-03-18 | 28.87 | $31.53 | 1.0M |
| 2025-03-17 | 27.71 | $31.70 | 1.2M |
| 2025-03-14 | 26.49 | $31.27 | 516900 |
| 2025-03-13 | 25.54 | $30.86 | 583403 |
| 2025-03-12 | 24.84 | $30.86 | 727900 |
| 2025-03-11 | 24.13 | $30.93 | 746200 |
| 2025-03-10 | 23.39 | $30.80 | 1.1M |
| 2025-03-07 | 22.65 | $31.08 | 1.1M |
| 2025-03-06 | 21.73 | $30.57 | 825791 |
| 2025-03-05 | 21.04 | $30.48 | 1.2M |
| 2025-03-04 | 20.52 | $29.95 | 727300 |
| 2025-03-03 | 20.40 | $29.79 | 495100 |
| 2025-02-28 | 19.92 | $29.56 | 408941 |
| 2025-02-27 | 19.95 | $29.57 | 415700 |
| 2025-02-26 | 19.56 | $29.79 | 603100 |
| 2025-02-25 | 18.75 | $29.84 | 439086 |
| 2025-02-24 | 18.05 | $29.45 | 450136 |
| 2025-02-21 | 17.66 | $29.26 | 462157 |
| 2025-02-20 | 17.49 | $29.43 | 389700 |
| 2025-02-19 | 17.09 | $29.18 | 449600 |
| 2025-02-18 | 17.03 | $29.33 | 495900 |
| 2025-02-14 | 16.62 | $29.19 | 350832 |
| 2025-02-13 | 16.22 | $29.19 | 642700 |
| 2025-02-12 | 16.00 | $29.12 | 593620 |
| 2025-02-11 | 15.76 | $29.01 | 356301 |
| 2025-02-10 | 15.74 | $28.91 | 526400 |
| 2025-02-07 | 15.87 | $28.77 | 576200 |
| 2025-02-06 | 16.01 | $28.87 | 428200 |
| 2025-02-05 | 16.30 | $28.69 | 359721 |
| 2025-02-04 | 16.81 | $28.40 | 469200 |
| 2025-02-03 | 17.68 | $28.07 | 706632 |
| 2025-01-31 | 18.20 | $28.37 | 784122 |
| 2025-01-30 | 18.72 | $28.57 | 499200 |
| 2025-01-29 | 19.02 | $28.37 | 400500 |
| 2025-01-28 | 19.62 | $28.31 | 434700 |
| 2025-01-27 | 20.32 | $28.45 | 605400 |
| 2025-01-24 | 20.83 | $28.21 | 307831 |
| 2025-01-23 | 21.61 | $28.13 | 540400 |
| 2025-01-22 | 22.64 | $27.92 | 561200 |
| 2025-01-21 | 23.79 | $28.17 | 640200 |
| 2025-01-17 | 24.93 | $27.81 | 399000 |
| 2025-01-16 | 26.03 | $27.67 | 800200 |
| 2025-01-15 | 26.62 | $27.67 | 517000 |
| 2025-01-14 | 27.25 | $27.28 | 432700 |
| 2025-01-13 | 27.26 | $27.10 | 1.9M |
| 2025-01-10 | 26.73 | $27.00 | 593100 |
| 2025-01-08 | 26.22 | $27.33 | 578000 |
| 2025-01-07 | 25.86 | $27.44 | 530033 |
| 2025-01-06 | 25.84 | $27.63 | 647750 |
| 2025-01-03 | 26.07 | $27.45 | 491601 |
| 2025-01-02 | 25.52 | $27.35 | 473800 |
| 2024-12-31 | 24.94 | $27.38 | 863938 |
| 2024-12-30 | 24.39 | $27.32 | 1.2M |
| 2024-12-27 | 23.63 | $27.39 | 811245 |
| 2024-12-26 | 22.92 | $27.48 | 458026 |
| 2024-12-24 | 22.25 | $27.41 | 357611 |
| 2024-12-23 | 21.29 | $27.28 | 662800 |
| 2024-12-20 | 20.00 | $27.16 | 897932 |
| 2024-12-19 | 18.64 | $27.06 | 3.0M |
| 2024-12-18 | 17.30 | $27.03 | 962000 |
| 2024-12-17 | 15.90 | $27.63 | 505635 |
| 2024-12-16 | 14.96 | $28.23 | 931735 |
| 2024-12-13 | 14.74 | $28.50 | 407223 |
| 2024-12-12 | 14.74 | $28.44 | 542200 |
| 2024-12-11 | 14.78 | $28.67 | 610600 |
| 2024-12-10 | 15.06 | $28.77 | 413000 |
| 2024-12-09 | 15.57 | $28.87 | 527902 |
| 2024-12-06 | 16.35 | $28.81 | 339800 |
| 2024-12-05 | 17.01 | $28.94 | 400354 |
| 2024-12-04 | 17.82 | $28.58 | 583300 |
| 2024-12-03 | 18.12 | $28.56 | 554137 |
| 2024-12-02 | 18.44 | $28.54 | 472581 |
| 2024-11-29 | 18.69 | $28.72 | 157100 |
| 2024-11-27 | 19.14 | $28.51 | 253327 |
| 2024-11-26 | 19.28 | $28.21 | 387048 |
| 2024-11-25 | 19.26 | $28.37 | 524247 |
| 2024-11-22 | 19.51 | $28.27 | 465658 |
| 2024-11-21 | 19.43 | $28.35 | 400725 |
| 2024-11-20 | 19.38 | $28.40 | 354841 |
| 2024-11-19 | 19.35 | $28.37 | 627536 |
| 2024-11-18 | 19.33 | $28.44 | 409700 |
| 2024-11-15 | 19.23 | $28.17 | 475636 |
| 2024-11-14 | 18.69 | $27.94 | 342300 |
| 2024-11-13 | 17.90 | $27.78 | 465413 |
| 2024-11-12 | 16.75 | $27.83 | 446717 |
| 2024-11-11 | 15.68 | $28.42 | 409800 |
| 2024-11-08 | 15.10 | $28.48 | 549700 |
| 2024-11-07 | 14.49 | $28.95 | 385504 |
| 2024-11-06 | 14.31 | $28.52 | 574400 |
| 2024-11-05 | 13.42 | $29.22 | 329500 |
| 2024-11-04 | 13.47 | $28.97 | 432016 |
| 2024-11-01 | 13.38 | $28.85 | 392238 |
| 2024-10-31 | 13.05 | $28.66 | 311147 |
| 2024-10-30 | 12.11 | $28.88 | 284000 |
| 2024-10-29 | 11.52 | $28.97 | 375147 |
| 2024-10-28 | 11.09 | $29.22 | 242417 |
| 2024-10-25 | 10.89 | $29.07 | 353100 |
| 2024-10-24 | 10.64 | $29.12 | 313455 |
| 2024-10-23 | 10.38 | $29.12 | 328905 |
| 2024-10-22 | 9.90 | $29.25 | 794307 |
| 2024-10-21 | 9.68 | $29.39 | 342523 |
| 2024-10-18 | 9.71 | $29.67 | 237806 |
| 2024-10-17 | 10.07 | $29.57 | 339019 |
| 2024-10-16 | 10.44 | $29.68 | 364300 |
| 2024-10-15 | 10.96 | $29.48 | 274531 |
| 2024-10-14 | 11.32 | $29.75 | 336304 |
| 2024-10-11 | 11.84 | $29.57 | 247800 |
| 2024-10-10 | 12.16 | $29.50 | 386202 |
| 2024-10-09 | 12.32 | $29.39 | 281221 |
| 2024-10-08 | 12.42 | $29.40 | 273200 |
| 2024-10-07 | 12.60 | $29.61 | 410800 |
| 2024-10-04 | 13.08 | $29.63 | 237707 |
| 2024-10-03 | 13.45 | $29.53 | 210803 |
| 2024-10-02 | 13.73 | $29.89 | 306300 |
| 2024-10-01 | 14.38 | $29.92 | 902517 |
| 2024-09-30 | 14.97 | $30.23 | 510646 |
| 2024-09-27 | 15.32 | $30.46 | 396400 |
| 2024-09-26 | 15.14 | $30.38 | 348700 |
| 2024-09-25 | 15.08 | $29.92 | 310000 |
| 2024-09-24 | 15.39 | $30.64 | 328800 |
| 2024-09-23 | 14.71 | $30.20 | 234506 |
| 2024-09-20 | 14.51 | $30.07 | 218800 |
| 2024-09-19 | 14.39 | $30.24 | 288527 |
| 2024-09-18 | 14.11 | $30.00 | 291000 |
| 2024-09-17 | 13.82 | $30.03 | 357600 |
| 2024-09-16 | 13.66 | $30.20 | 711900 |
| 2024-09-13 | 13.50 | $29.89 | 233000 |
| 2024-09-12 | 13.63 | $29.67 | 286800 |
| 2024-09-11 | 14.16 | $29.47 | 401000 |
| 2024-09-10 | 14.81 | $29.28 | 341100 |
| 2024-09-09 | 15.55 | $29.57 | 280415 |
| 2024-09-06 | 15.94 | $29.32 | 437429 |
| 2024-09-05 | 16.36 | $29.78 | 453149 |
| 2024-09-04 | 16.15 | $29.56 | 304012 |
| 2024-09-03 | 16.25 | $29.47 | 582327 |
| 2024-08-30 | 16.43 | $29.86 | 265600 |
| 2024-08-29 | 16.07 | $29.82 | 265601 |
| 2024-08-28 | 15.60 | $29.77 | 279300 |
| 2024-08-27 | 15.20 | $30.00 | 275900 |
| 2024-08-26 | 14.41 | $29.85 | 216607 |
| 2024-08-23 | 13.62 | $29.86 | 376900 |
| 2024-08-22 | 12.88 | $29.30 | 297908 |
| 2024-08-21 | 12.49 | $29.49 | 284011 |
| 2024-08-20 | 11.95 | $29.21 | 304900 |
| 2024-08-19 | 11.65 | $29.37 | 1.5M |
| 2024-08-16 | 11.30 | $29.02 | 338200 |
| 2024-08-15 | 11.41 | $28.80 | 340900 |
| 2024-08-14 | 11.66 | $28.67 | 358913 |
| 2024-08-13 | 12.19 | $28.63 | 245200 |
| 2024-08-12 | 12.82 | $28.29 | 449700 |
| 2024-08-09 | 13.07 | $28.26 | 247300 |
| 2024-08-08 | 13.22 | $28.11 | 330100 |
| 2024-08-07 | 13.24 | $27.77 | 272300 |
| 2024-08-06 | 13.20 | $27.64 | 534802 |
| 2024-08-05 | 12.65 | $27.62 | 608630 |
| 2024-08-02 | 12.15 | $28.38 | 451326 |
| 2024-08-01 | 12.48 | $28.47 | 431700 |
| 2024-07-31 | 13.04 | $28.98 | 339934 |
| 2024-07-30 | 12.96 | $28.92 | 319400 |
| 2024-07-29 | 13.10 | $28.89 | 255700 |
| 2024-07-26 | 13.26 | $29.03 | 395800 |
| 2024-07-25 | 13.27 | $28.71 | 486045 |
| 2024-07-24 | 13.51 | $28.54 | 378100 |
| 2024-07-23 | 13.83 | $28.67 | 492400 |
| 2024-07-22 | 14.00 | $28.91 | 362516 |
| 2024-07-19 | 14.03 | $28.66 | 702309 |
| 2024-07-18 | 14.22 | $28.75 | 543900 |
| 2024-07-17 | 14.27 | $28.85 | 456100 |
| 2024-07-16 | 14.45 | $28.68 | 381205 |
| 2024-07-15 | 14.81 | $28.66 | 326634 |
| 2024-07-12 | 14.96 | $28.92 | 261700 |
| 2024-07-11 | 14.73 | $28.72 | 396620 |
| 2024-07-10 | 14.70 | $28.49 | 459200 |
| 2024-07-09 | 14.95 | $28.19 | 531200 |
| 2024-07-08 | 15.50 | $28.34 | 202514 |
| 2024-07-05 | 15.82 | $28.48 | 287900 |
| 2024-07-03 | 16.16 | $28.34 | 252300 |
| 2024-07-02 | 16.71 | $27.93 | 484422 |
| 2024-07-01 | 17.37 | $27.91 | 543100 |
| 2024-06-28 | 18.18 | $27.67 | 475000 |
| 2024-06-27 | 18.50 | $27.64 | 429235 |
| 2024-06-26 | 18.87 | $27.65 | 355341 |
| 2024-06-25 | 19.18 | $27.85 | 487400 |
| 2024-06-24 | 19.70 | $28.03 | 614300 |
| 2024-06-21 | 20.32 | $27.61 | 274100 |
| 2024-06-20 | 20.43 | $27.87 | 482239 |
| 2024-06-18 | 20.75 | $27.71 | 1.0M |
| 2024-06-17 | 20.85 | $27.55 | 1.0M |
| 2024-06-14 | 20.75 | $27.32 | 828527 |
| 2024-06-13 | 20.38 | $27.67 | 539401 |
| 2024-06-12 | 20.34 | $28.03 | 412821 |
| 2024-06-11 | 20.70 | $27.87 | 602500 |
| 2024-06-10 | 20.61 | $29.13 | 291100 |
| 2024-06-07 | 21.44 | $29.15 | 545838 |
| 2024-06-06 | 21.96 | $29.60 | 340611 |
| 2024-06-05 | 22.09 | $29.49 | 566800 |
| 2024-06-04 | 22.29 | $29.43 | 322900 |
| 2024-06-03 | 22.61 | $29.70 | 742700 |
| 2024-05-31 | 22.66 | $29.52 | 980800 |
| 2024-05-30 | 22.87 | $29.25 | 348200 |
| 2024-05-29 | 23.39 | $29.03 | 346200 |
| 2024-05-28 | 24.13 | $29.46 | 396600 |
| 2024-05-24 | 24.27 | $29.46 | 270416 |
| 2024-05-23 | 24.59 | $29.19 | 514500 |
| 2024-05-22 | 24.92 | $29.62 | 512300 |
| 2024-05-21 | 24.61 | $29.94 | 363200 |
| 2024-05-20 | 23.60 | $29.94 | 409800 |
| 2024-05-17 | 22.35 | $30.10 | 504500 |
| 2024-05-16 | 21.04 | $29.92 | 863105 |
| 2024-05-15 | 19.79 | $29.73 | 599000 |
| 2024-05-14 | 18.64 | $29.46 | 456100 |
| 2024-05-13 | 17.69 | $29.19 | 479848 |
| 2024-05-10 | 16.85 | $29.06 | 292512 |
| 2024-05-09 | 16.11 | $28.90 | 505901 |
| 2024-05-08 | 15.58 | $28.67 | 338336 |
| 2024-05-07 | 15.28 | $28.72 | 466400 |
| 2024-05-06 | 14.60 | $28.62 | 439400 |
| 2024-05-03 | 14.10 | $28.36 | 385923 |
| 2024-05-02 | 13.80 | $28.14 | 346700 |
| 2024-05-01 | 13.76 | $27.77 | 483800 |
| 2024-04-30 | 13.90 | $27.78 | 431807 |
| 2024-04-29 | 13.96 | $28.28 | 952800 |
| 2024-04-26 | 13.41 | $28.06 | 410700 |
| 2024-04-25 | 13.09 | $27.88 | 564400 |
| 2024-04-24 | 13.01 | $27.92 | 347901 |
| 2024-04-23 | 12.54 | $28.05 | 347334 |
| 2024-04-22 | 12.04 | $27.78 | 438000 |
| 2024-04-19 | 11.78 | $27.40 | 883400 |
| 2024-04-18 | 12.04 | $27.23 | 876900 |
| 2024-04-17 | 12.32 | $27.19 | 1.2M |
| 2024-04-16 | 12.61 | $26.94 | 633225 |
| 2024-04-15 | 12.38 | $27.27 | 1.1M |
| 2024-04-12 | 12.74 | $27.36 | 492100 |
| 2024-04-11 | 13.31 | $27.72 | 590334 |
| 2024-04-10 | 13.84 | $27.78 | 651834 |
| 2024-04-09 | 14.04 | $28.22 | 711800 |
| 2024-04-08 | 13.18 | $28.24 | 402001 |
| 2024-04-05 | 12.42 | $27.99 | 526000 |
| 2024-04-04 | 12.05 | $28.03 | 771805 |
| 2024-04-03 | 11.14 | $28.14 | 706107 |
| 2024-04-02 | 10.61 | $27.96 | 651609 |
| 2024-04-01 | 10.34 | $27.95 | 764800 |
| 2024-03-28 | 10.07 | $28.04 | 485800 |
| 2024-03-27 | 9.59 | $28.02 | 508000 |
| 2024-03-26 | 9.14 | $27.80 | 385000 |
| 2024-03-25 | 8.94 | $27.80 | 514931 |
| 2024-03-22 | 8.77 | $27.68 | 772707 |
| 2024-03-21 | 8.69 | $27.77 | 682800 |
| 2024-03-20 | 8.37 | $28.13 | 401000 |
| 2024-03-19 | 8.03 | $27.81 | 536000 |
| 2024-03-18 | 8.24 | $27.71 | 610400 |
| 2024-03-15 | 8.61 | $27.81 | 1.8M |
| 2024-03-14 | 8.86 | $27.84 | 989100 |
| 2024-03-13 | 9.06 | $27.96 | 493600 |
| 2024-03-12 | 9.05 | $27.83 | 513528 |
| 2024-03-11 | 9.38 | $27.78 | 632700 |
| 2024-03-08 | 9.80 | $27.93 | 437906 |
| 2024-03-07 | 9.72 | $28.05 | 439235 |
| 2024-03-06 | 9.50 | $27.73 | 581300 |
| 2024-03-05 | 9.66 | $27.50 | 524326 |
| 2024-03-04 | 10.03 | $27.51 | 808546 |
| 2024-03-01 | 10.32 | $27.51 | 729200 |
| 2024-02-29 | 10.64 | $27.44 | 802100 |
| 2024-02-28 | 11.09 | $27.28 | 516100 |
| 2024-02-27 | 11.11 | $27.43 | 551000 |
| 2024-02-26 | 11.27 | $27.36 | 572444 |
| 2024-02-23 | 11.45 | $27.79 | 345200 |
| 2024-02-22 | 11.77 | $27.73 | 575900 |
| 2024-02-21 | 12.17 | $27.64 | 1.0M |
| 2024-02-20 | 12.78 | $27.61 | 869500 |
| 2024-02-16 | 13.42 | $27.63 | 693000 |
| 2024-02-15 | 14.09 | $27.52 | 741619 |
| 2024-02-14 | 14.55 | $27.19 | 853900 |
| 2024-02-13 | 14.43 | $26.95 | 886800 |
| 2024-02-12 | 14.31 | $27.39 | 621931 |
| 2024-02-09 | 14.83 | $27.16 | 608829 |
| 2024-02-08 | 14.76 | $27.16 | 1.3M |
| 2024-02-07 | 14.81 | $27.48 | 821900 |
| 2024-02-06 | 15.45 | $27.52 | 810000 |
| 2024-02-05 | 16.04 | $27.33 | 1.0M |
| 2024-02-02 | 16.44 | $27.70 | 983900 |
| 2024-02-01 | 17.01 | $27.83 | 2.5M |
| 2024-01-31 | 17.48 | $27.55 | 800849 |
| 2024-01-30 | 17.97 | $27.68 | 531600 |
| 2024-01-29 | 18.82 | $27.69 | 655002 |
| 2024-01-26 | 19.65 | $27.65 | 615432 |
| 2024-01-25 | 20.37 | $27.59 | 1.1M |
| 2024-01-24 | 21.29 | $27.49 | 879500 |
| 2024-01-23 | 22.14 | $27.31 | 671622 |
| 2024-01-22 | 22.93 | $27.24 | 923227 |
| 2024-01-19 | 23.80 | $27.24 | 886400 |
| 2024-01-18 | 24.59 | $27.21 | 969400 |
| 2024-01-17 | 25.48 | $27.11 | 698700 |
| 2024-01-16 | 26.25 | $27.45 | 926000 |
| 2024-01-12 | 27.50 | $27.76 | 471800 |
| 2024-01-11 | 28.15 | $27.69 | 1.4M |
| 2024-01-10 | 29.15 | $27.73 | 511502 |
| 2024-01-09 | 29.75 | $27.73 | 962200 |
| 2024-01-08 | 30.39 | $27.98 | 1.5M |
| 2024-01-05 | 30.81 | $27.89 | 2.8M |
| 2024-01-04 | 31.17 | $27.97 | 1.1M |
| 2024-01-03 | 31.48 | $27.78 | 2.9M |
| 2024-01-02 | 32.13 | $27.90 | 2.0M |
| 2023-12-29 | 32.21 | $27.99 | 668539 |
| 2023-12-28 | 31.96 | $28.02 | 760800 |
| 2023-12-27 | 31.50 | $28.13 | 729000 |
| 2023-12-26 | 31.03 | $27.98 | 893800 |
| 2023-12-22 | 30.68 | $27.92 | 768046 |
| 2023-12-21 | 30.33 | $27.81 | 972318 |
| 2023-12-20 | 30.17 | $27.28 | 989708 |
| 2023-12-19 | 30.14 | $27.94 | 1.1M |
| 2023-12-18 | 28.86 | $27.69 | 932600 |
| 2023-12-15 | 27.61 | $27.61 | 2.2M |
| 2023-12-14 | 26.35 | $27.73 | 1.3M |
| 2023-12-13 | 25.02 | $27.34 | 1.4M |
| 2023-12-12 | 24.04 | $26.83 | 1.2M |
| 2023-12-11 | 23.62 | $26.83 | 865000 |
| 2023-12-08 | 23.07 | $26.88 | 535132 |
| 2023-12-07 | 22.49 | $26.85 | 588300 |
| 2023-12-06 | 21.88 | $26.63 | 694100 |
| 2023-12-05 | 21.29 | $26.67 | 886912 |
| 2023-12-04 | 20.84 | $26.77 | 1.1M |
| 2023-12-01 | 20.14 | $27.01 | 960500 |
| 2023-11-30 | 19.40 | $26.72 | 626341 |
| 2023-11-29 | 18.88 | $26.71 | 735400 |
| 2023-11-28 | 18.34 | $26.77 | 531719 |
| 2023-11-27 | 17.76 | $26.73 | 661800 |
| 2023-11-24 | 17.30 | $26.75 | 383100 |
| 2023-11-22 | 16.81 | $26.50 | 551940 |
| 2023-11-21 | 16.56 | $26.49 | 713900 |
| 2023-11-20 | 16.15 | $26.58 | 598513 |
| 2023-11-17 | 15.74 | $26.40 | 787007 |
| 2023-11-16 | 15.51 | $26.09 | 708800 |
| 2023-11-15 | 15.49 | $26.19 | 863836 |
| 2023-11-14 | 15.24 | $26.19 | 1.4M |
| 2023-11-13 | 15.12 | $25.40 | 554344 |
| 2023-11-10 | 15.92 | $25.30 | 766600 |
| 2023-11-09 | 16.59 | $25.16 | 902900 |
| 2023-11-08 | 17.30 | $25.12 | 959100 |
| 2023-11-07 | 17.67 | $25.25 | 798400 |
| 2023-11-06 | 18.20 | $25.56 | 928500 |
| 2023-11-03 | 19.07 | $25.71 | 743133 |
| 2023-11-02 | 19.80 | $25.51 | 792100 |
| 2023-11-01 | 20.71 | $24.96 | 724600 |
| 2023-10-31 | 20.77 | $24.76 | 734025 |
| 2023-10-30 | 20.50 | $24.81 | 703139 |
| 2023-10-27 | 20.28 | $24.46 | 826447 |
| 2023-10-26 | 19.81 | $24.51 | 995100 |
| 2023-10-25 | 19.02 | $24.56 | 525448 |
| 2023-10-24 | 18.29 | $24.66 | 570500 |
| 2023-10-23 | 17.59 | $24.54 | 512720 |
| 2023-10-20 | 16.79 | $24.61 | 510301 |
| 2023-10-19 | 16.20 | $24.91 | 588424 |
| 2023-10-18 | 15.87 | $25.03 | 1.0M |
| 2023-10-17 | 15.68 | $25.45 | 536700 |
| 2023-10-16 | 15.71 | $25.49 | 813000 |
| 2023-10-13 | 15.85 | $25.21 | 625100 |
| 2023-10-12 | 15.84 | $25.27 | 427700 |
| 2023-10-11 | 15.89 | $25.61 | 648300 |
| 2023-10-10 | 16.24 | $25.62 | 611703 |
| 2023-10-09 | 16.65 | $25.20 | 571800 |
| 2023-10-06 | 16.90 | $25.21 | 701916 |
| 2023-10-05 | 16.78 | $24.83 | 1.3M |
| 2023-10-04 | 16.01 | $24.60 | 941300 |
| 2023-10-03 | 14.87 | $24.62 | 950119 |
| 2023-10-02 | 13.77 | $24.94 | 1.5M |
| 2023-09-29 | 12.90 | $25.40 | 991323 |
| 2023-09-28 | 12.46 | $25.52 | 861722 |
| 2023-09-27 | 11.82 | $25.30 | 720000 |
| 2023-09-26 | 11.13 | $25.50 | 543127 |
| 2023-09-25 | 10.74 | $26.37 | 4.0M |
| 2023-09-22 | 11.25 | $26.56 | 936200 |
| 2023-09-21 | 11.34 | $26.58 | 656124 |
| 2023-09-20 | 11.48 | $27.01 | 651542 |
| 2023-09-19 | 10.87 | $26.99 | 1.7M |
| 2023-09-18 | 10.48 | $26.86 | 371400 |
| 2023-09-15 | 10.36 | $26.91 | 1.1M |
| 2023-09-14 | 9.92 | $26.90 | 573334 |
| 2023-09-13 | 9.69 | $26.48 | 526609 |
| 2023-09-12 | 9.96 | $26.47 | 457125 |
| 2023-09-11 | 10.33 | $26.49 | 776200 |
| 2023-09-08 | 10.63 | $26.08 | 421600 |
| 2023-09-07 | 10.80 | $26.04 | 605000 |
| 2023-09-06 | 10.91 | $26.18 | 1.0M |
| 2023-09-05 | 11.22 | $26.22 | 2.0M |
| 2023-09-01 | 11.75 | $26.44 | 342423 |
| 2023-08-31 | 12.19 | $26.33 | 798100 |
| 2023-08-30 | 12.65 | $26.42 | 587749 |
| 2023-08-29 | 12.95 | $26.45 | 606800 |
| 2023-08-28 | 13.63 | $25.97 | 1.0M |
| 2023-08-25 | 13.57 | $25.82 | 405100 |
| 2023-08-24 | 13.26 | $25.70 | 656100 |
| 2023-08-23 | 13.03 | $25.98 | 624546 |
| 2023-08-22 | 12.91 | $25.69 | 784647 |
| 2023-08-21 | 12.51 | $25.76 | 592048 |
| 2023-08-18 | 12.08 | $25.78 | 851828 |
| 2023-08-17 | 11.55 | $25.74 | 557800 |
| 2023-08-16 | 11.13 | $25.78 | 1.6M |
| 2023-08-15 | 10.75 | $25.96 | 854400 |
| 2023-08-14 | 10.51 | $26.30 | 1.1M |
| 2023-08-11 | 10.55 | $26.50 | 422122 |
| 2023-08-10 | 11.00 | $26.65 | 638000 |
| 2023-08-09 | 11.47 | $26.68 | 719409 |
| 2023-08-08 | 11.91 | $26.61 | 921100 |
| 2023-08-07 | 12.18 | $26.75 | 686300 |
| 2023-08-04 | 12.81 | $26.66 | 611400 |
| 2023-08-03 | 13.47 | $26.52 | 755100 |
| 2023-08-02 | 13.73 | $26.57 | 774724 |
| 2023-08-01 | 14.17 | $27.06 | 579200 |
| 2023-07-31 | 14.51 | $27.41 | 780400 |
| 2023-07-28 | 14.21 | $27.42 | 553348 |
| 2023-07-27 | 13.90 | $27.38 | 813300 |
| 2023-07-26 | 13.53 | $27.59 | 589936 |
| 2023-07-25 | 13.22 | $27.48 | 773204 |
| 2023-07-24 | 13.01 | $27.32 | 491300 |
| 2023-07-21 | 12.94 | $27.29 | 606021 |
| 2023-07-20 | 12.85 | $27.39 | 1.2M |
| 2023-07-19 | 12.56 | $27.33 | 724900 |
| 2023-07-18 | 12.40 | $27.23 | 908713 |
| 2023-07-17 | 12.32 | $27.08 | 1.2M |
| 2023-07-14 | 12.42 | $27.14 | 716248 |
| 2023-07-13 | 12.29 | $27.27 | 910734 |
| 2023-07-12 | 12.16 | $26.89 | 1.5M |
| 2023-07-11 | 12.40 | $26.42 | 557900 |
| 2023-07-10 | 12.90 | $26.08 | 484940 |
| 2023-07-07 | 13.04 | $26.08 | 520549 |
| 2023-07-06 | 13.19 | $25.81 | 960400 |
| 2023-07-05 | 13.09 | $26.25 | 877117 |
| 2023-07-03 | 13.58 | $26.53 | 384828 |
| 2023-06-30 | 14.26 | $26.33 | 553723 |
| 2023-06-29 | 14.72 | $26.04 | 411900 |
| 2023-06-28 | 14.78 | $26.13 | 482900 |
| 2023-06-27 | 15.02 | $26.32 | 413507 |
| 2023-06-26 | 15.13 | $26.03 | 607419 |
| 2023-06-23 | 14.90 | $25.86 | 556223 |
| 2023-06-22 | 14.56 | $26.21 | 818138 |
| 2023-06-21 | 14.82 | $26.40 | 451200 |
| 2023-06-20 | 15.15 | $26.40 | 716200 |
| 2023-06-16 | 15.50 | $26.81 | 590219 |
| 2023-06-15 | 16.01 | $26.95 | 848210 |
| 2023-06-14 | 16.79 | $26.65 | 732700 |
| 2023-06-13 | 17.51 | $26.55 | 1.3M |
| 2023-06-12 | 18.05 | $26.34 | 651500 |
| 2023-06-09 | 18.26 | $26.46 | 766810 |
| 2023-06-08 | 18.63 | $26.47 | 545524 |
| 2023-06-07 | 18.28 | $26.16 | 888122 |
| 2023-06-06 | 17.65 | $27.02 | 518245 |
| 2023-06-05 | 17.69 | $26.92 | 637041 |
| 2023-06-02 | 17.82 | $26.99 | 970300 |
| 2023-06-01 | 17.88 | $26.50 | 1.5M |
| 2023-05-31 | 17.20 | $26.23 | 1.6M |
| 2023-05-30 | 15.94 | $26.59 | 573603 |
| 2023-05-26 | 15.03 | $26.73 | 493744 |
| 2023-05-25 | 14.14 | $26.51 | 821132 |
| 2023-05-24 | 13.02 | $26.78 | 526100 |
| 2023-05-23 | 12.20 | $27.16 | 630700 |
| 2023-05-22 | 11.84 | $27.37 | 1.4M |
| 2023-05-19 | 11.69 | $27.38 | 782403 |
| 2023-05-18 | 11.53 | $27.28 | 563700 |
| 2023-05-17 | 11.13 | $27.43 | 517335 |
| 2023-05-16 | 10.84 | $27.37 | 447846 |
| 2023-05-15 | 10.70 | $27.77 | 423733 |
| 2023-05-12 | 10.88 | $27.52 | 434600 |
| 2023-05-11 | 10.83 | $27.63 | 512200 |
| 2023-05-10 | 10.78 | $27.95 | 483901 |
| 2023-05-09 | 11.22 | $28.02 | 806000 |
| 2023-05-08 | 11.79 | $28.18 | 588130 |
| 2023-05-05 | 11.92 | $28.16 | 1.5M |
| 2023-05-04 | 12.21 | $27.59 | 1.6M |
| 2023-05-03 | 12.42 | $27.65 | 491500 |
| 2023-05-02 | 12.84 | $27.62 | 1.2M |
| 2023-05-01 | 13.20 | $28.00 | 738100 |
| 2023-04-28 | 13.58 | $28.10 | 418342 |
| 2023-04-27 | 14.03 | $28.08 | 1.3M |
| 2023-04-26 | 14.57 | $27.83 | 518836 |
| 2023-04-25 | 15.16 | $27.68 | 616000 |
| 2023-04-24 | 15.87 | $28.15 | 452121 |
| 2023-04-21 | 16.22 | $28.14 | 731023 |
| 2023-04-20 | 16.59 | $28.28 | 983001 |
| 2023-04-19 | 16.56 | $28.40 | 987600 |
| 2023-04-18 | 16.29 | $28.51 | 536238 |
| 2023-04-17 | 15.85 | $28.42 | 1.5M |
| 2023-04-14 | 15.52 | $28.38 | 667800 |
| 2023-04-13 | 15.17 | $28.52 | 468021 |
| 2023-04-12 | 14.63 | $28.21 | 776300 |
| 2023-04-11 | 14.38 | $28.07 | 686300 |
| 2023-04-10 | 14.45 | $27.76 | 915404 |
| 2023-04-06 | 14.95 | $27.68 | 741100 |
| 2023-04-05 | 15.49 | $27.56 | 671200 |
| 2023-04-04 | 16.15 | $27.64 | 605819 |
| 2023-04-03 | 16.71 | $27.72 | 1.4M |
| 2023-03-31 | 17.38 | $27.49 | 622900 |
| 2023-03-30 | 18.26 | $27.56 | 769500 |
| 2023-03-29 | 19.22 | $27.13 | 975700 |
| 2023-03-28 | 19.88 | $26.93 | 548732 |
| 2023-03-27 | 20.20 | $26.82 | 622814 |
| 2023-03-24 | 20.32 | $26.59 | 464000 |
| 2023-03-23 | 20.13 | $26.73 | 633400 |
| 2023-03-22 | 20.22 | $27.07 | 627719 |
| 2023-03-21 | 20.77 | $27.17 | 694746 |
| 2023-03-20 | 21.03 | $26.91 | 1.1M |
| 2023-03-17 | 20.88 | $26.54 | 1.2M |
| 2023-03-16 | 20.24 | $26.83 | 6.8M |
| 2023-03-15 | 19.57 | $26.72 | 1.5M |
| 2023-03-14 | 18.76 | $27.54 | 940700 |
| 2023-03-13 | 18.80 | $27.32 | 984538 |
| 2023-03-10 | 18.76 | $27.30 | 1.3M |
| 2023-03-09 | 18.92 | $27.57 | 1.1M |
| 2023-03-08 | 19.46 | $27.91 | 941400 |
| 2023-03-07 | 20.35 | $27.78 | 1.2M |
| 2023-03-06 | 21.29 | $28.35 | 598000 |
| 2023-03-03 | 21.77 | $28.48 | 722100 |
| 2023-03-02 | 22.27 | $28.23 | 806631 |
| 2023-03-01 | 23.16 | $28.20 | 734900 |
| 2023-02-28 | 23.88 | $27.89 | 821907 |
| 2023-02-27 | 24.88 | $28.10 | 978100 |
| 2023-02-24 | 25.76 | $27.86 | 801000 |
| 2023-02-23 | 27.11 | $28.16 | 745800 |
| 2023-02-22 | 28.17 | $28.11 | 985114 |
| 2023-02-21 | 29.11 | $28.39 | 746013 |
| 2023-02-17 | 29.56 | $28.57 | 3.5M |
| 2023-02-16 | 30.07 | $28.44 | 1.1M |
| 2023-02-15 | 30.59 | $28.52 | 973600 |
| 2023-02-14 | 31.26 | $28.75 | 1.1M |
| 2023-02-13 | 31.46 | $28.76 | 1.3M |
| 2023-02-10 | 31.79 | $28.54 | 948845 |
| 2023-02-09 | 32.33 | $28.61 | 1.0M |
| 2023-02-08 | 32.68 | $28.65 | 1.6M |
| 2023-02-07 | 33.19 | $28.67 | 2.0M |
| 2023-02-06 | 33.81 | $28.42 | 2.6M |
| 2023-02-03 | 34.71 | $28.71 | 1.5M |
| 2023-02-02 | 35.00 | $29.12 | 1.7M |
| 2023-02-01 | 34.68 | $29.39 | 1.4M |
| 2023-01-31 | 34.59 | $29.12 | 1.7M |
| 2023-01-30 | 34.90 | $29.02 | 1.3M |
| 2023-01-27 | 34.75 | $29.28 | 811700 |
| 2023-01-26 | 34.36 | $29.50 | 1.4M |
| 2023-01-25 | 33.62 | $29.47 | 1.4M |
| 2023-01-24 | 32.87 | $29.37 | 1.7M |
| 2023-01-23 | 32.14 | $29.37 | 1.7M |
| 2023-01-20 | 31.22 | $29.25 | 1.5M |
| 2023-01-19 | 30.34 | $28.97 | 2.2M |
| 2023-01-18 | 29.58 | $28.87 | 1.3M |
| 2023-01-17 | 28.54 | $28.97 | 3.1M |
| 2023-01-13 | 27.59 | $28.95 | 1.2M |
| 2023-01-12 | 26.69 | $28.93 | 1.0M |
| 2023-01-11 | 25.74 | $28.45 | 941446 |
| 2023-01-10 | 25.05 | $28.44 | 994500 |
| 2023-01-09 | 24.42 | $28.23 | 1.7M |
| 2023-01-06 | 23.74 | $28.24 | 1.0M |
| 2023-01-05 | 23.22 | $27.41 | 1.2M |
| 2023-01-04 | 23.38 | $27.57 | 1.6M |
| 2023-01-03 | 23.45 | $27.21 | 2.0M |
| 2022-12-30 | 23.76 | $27.16 | 1.3M |
| 2022-12-29 | 24.16 | $27.34 | 1.6M |
| 2022-12-28 | 24.37 | $27.12 | 1.2M |
| 2022-12-27 | 24.61 | $27.42 | 1.1M |
| 2022-12-23 | 24.68 | $27.31 | 1.1M |
| 2022-12-22 | 24.91 | $27.16 | 1.1M |
| 2022-12-21 | 25.24 | $27.26 | 1.5M |
| 2022-12-20 | 25.24 | $26.90 | 1.6M |
| 2022-12-19 | 25.54 | $26.65 | 1.3M |
| 2022-12-16 | 25.94 | $26.67 | 1.2M |
| 2022-12-15 | 26.47 | $26.88 | 1.1M |
| 2022-12-14 | 26.79 | $27.33 | 2.7M |
| 2022-12-13 | 26.58 | $27.46 | 1.1M |
| 2022-12-12 | 26.05 | $27.56 | 1.0M |
| 2022-12-09 | 25.70 | $27.52 | 880200 |
| 2022-12-08 | 25.21 | $27.30 | 1.7M |
| 2022-12-07 | 24.94 | $27.15 | 1.2M |
| 2022-12-06 | 24.73 | $27.20 | 1.6M |
| 2022-12-05 | 24.50 | $27.21 | 1.1M |
| 2022-12-02 | 24.15 | $27.52 | 1.3M |
| 2022-12-01 | 23.70 | $27.49 | 851900 |
| 2022-11-30 | 23.03 | $27.23 | 1.4M |
| 2022-11-29 | 22.52 | $26.69 | 744900 |
| 2022-11-28 | 22.31 | $26.35 | 811500 |
| 2022-11-25 | 22.16 | $26.83 | 268138 |
| 2022-11-23 | 21.67 | $26.65 | 1.4M |
| 2022-11-22 | 21.28 | $26.35 | 881000 |
| 2022-11-21 | 21.06 | $25.92 | 755600 |
| 2022-11-18 | 21.11 | $26.13 | 833600 |
| 2022-11-17 | 20.78 | $26.16 | 1.4M |
| 2022-11-16 | 20.50 | $26.32 | 933149 |
| 2022-11-15 | 19.66 | $26.30 | 1.7M |
| 2022-11-14 | 18.78 | $26.10 | 713900 |
| 2022-11-11 | 18.02 | $26.18 | 945223 |
| 2022-11-10 | 17.24 | $25.60 | 1.4M |
| 2022-11-09 | 16.79 | $24.50 | 956629 |
| 2022-11-08 | 16.83 | $24.76 | 1.9M |
| 2022-11-07 | 16.78 | $24.53 | 1.3M |
| 2022-11-04 | 16.94 | $24.39 | 2.1M |
| 2022-11-03 | 17.28 | $23.35 | 1.1M |
| 2022-11-02 | 17.86 | $23.55 | 1.4M |
| 2022-11-01 | 18.79 | $24.00 | 2.3M |
| 2022-10-31 | 19.37 | $23.75 | 1.5M |
| 2022-10-28 | 20.29 | $23.94 | 985400 |
| 2022-10-27 | 21.30 | $23.86 | 1.3M |
| 2022-10-26 | 22.28 | $24.00 | 1.1M |
| 2022-10-25 | 23.32 | $23.75 | 3.5M |
| 2022-10-24 | 24.34 | $23.32 | 2.6M |
| 2022-10-21 | 25.01 | $23.35 | 1.3M |
| 2022-10-20 | 25.66 | $22.94 | 1.1M |
| 2022-10-19 | 26.51 | $23.04 | 992500 |
| 2022-10-18 | 27.29 | $23.29 | 1.2M |
| 2022-10-17 | 28.27 | $23.14 | 2.0M |
| 2022-10-14 | 29.06 | $22.51 | 1.2M |
| 2022-10-13 | 29.65 | $22.82 | 1.2M |
| 2022-10-12 | 30.15 | $22.26 | 1.7M |
| 2022-10-11 | 30.05 | $22.47 | 1.0M |
| 2022-10-10 | 30.05 | $22.79 | 697200 |
| 2022-10-07 | 30.25 | $22.85 | 1.1M |
| 2022-10-06 | 30.08 | $23.14 | 1.1M |
| 2022-10-05 | 30.09 | $23.62 | 855400 |
| 2022-10-04 | 30.27 | $23.96 | 1.6M |
| 2022-10-03 | 30.56 | $23.26 | 2.8M |
| 2022-09-30 | 30.09 | $22.53 | 1.4M |
| 2022-09-29 | 28.88 | $22.62 | 1.2M |
| 2022-09-28 | 27.40 | $22.96 | 1.9M |
| 2022-09-27 | 25.86 | $22.62 | 2.3M |
| 2022-09-26 | 24.28 | $22.78 | 1.8M |
| 2022-09-23 | 22.69 | $23.90 | 1.3M |
| 2022-09-22 | 21.50 | $24.82 | 1.8M |
| 2022-09-21 | 20.88 | $24.84 | 1.2M |
| 2022-09-20 | 20.26 | $25.12 | 1.8M |
| 2022-09-19 | 19.74 | $25.67 | 1.1M |
| 2022-09-16 | 19.36 | $25.56 | 1.5M |
| 2022-09-15 | 19.07 | $25.60 | 1.3M |
| 2022-09-14 | 18.93 | $25.87 | 926500 |
| 2022-09-13 | 18.90 | $25.79 | 1.0M |
| 2022-09-12 | 18.90 | $26.61 | 1.2M |
| 2022-09-09 | 19.52 | $26.29 | 671800 |
| 2022-09-08 | 19.67 | $25.54 | 840603 |
| 2022-09-07 | 18.80 | $25.55 | 914604 |
| 2022-09-06 | 17.87 | $25.48 | 878430 |
| 2022-09-02 | 17.09 | $25.61 | 935532 |
| 2022-09-01 | 16.36 | $25.79 | 832800 |
| 2022-08-31 | 15.41 | $26.23 | 927722 |
| 2022-08-30 | 14.91 | $26.47 | 964900 |
| 2022-08-29 | 14.58 | $26.83 | 695300 |
| 2022-08-26 | 14.51 | $26.92 | 661628 |
| 2022-08-25 | 14.60 | $27.39 | 472039 |
| 2022-08-24 | 14.92 | $27.08 | 593938 |
| 2022-08-23 | 15.01 | $27.25 | 972809 |
| 2022-08-22 | 15.24 | $27.10 | 682600 |
| 2022-08-19 | 15.35 | $27.45 | 846000 |
| 2022-08-18 | 15.82 | $27.80 | 629533 |
| 2022-08-17 | 16.64 | $27.88 | 1.1M |
| 2022-08-16 | 17.44 | $28.18 | 1.1M |
| 2022-08-15 | 18.10 | $27.97 | 1.2M |
| 2022-08-12 | 19.01 | $28.47 | 1.2M |
| 2022-08-11 | 19.53 | $28.36 | 1.6M |
| 2022-08-10 | 19.99 | $28.35 | 855700 |
| 2022-08-09 | 20.56 | $27.86 | 793500 |
| 2022-08-08 | 21.16 | $27.78 | 868103 |
| 2022-08-05 | 22.13 | $27.67 | 983300 |
| 2022-08-04 | 22.89 | $27.60 | 660900 |
| 2022-08-03 | 23.76 | $27.52 | 1.1M |
| 2022-08-02 | 24.58 | $27.27 | 1.0M |
| 2022-08-01 | 25.43 | $27.57 | 754500 |
| 2022-07-29 | 26.52 | $27.67 | 794100 |
| 2022-07-28 | 27.64 | $27.33 | 904321 |
| 2022-07-27 | 28.49 | $27.24 | 717600 |
| 2022-07-26 | 29.33 | $26.78 | 719900 |
| 2022-07-25 | 29.83 | $27.04 | 1.3M |
| 2022-07-22 | 30.46 | $26.68 | 885100 |
| 2022-07-21 | 30.98 | $26.76 | 1.7M |
| 2022-07-20 | 31.36 | $26.50 | 1.1M |
| 2022-07-19 | 31.76 | $26.80 | 1.3M |
| 2022-07-18 | 32.30 | $26.18 | 1.4M |
| 2022-07-15 | 32.49 | $25.80 | 1.5M |
| 2022-07-14 | 32.06 | $25.53 | 2.2M |
| 2022-07-13 | 31.33 | $26.05 | 1.4M |
| 2022-07-12 | 30.78 | $26.07 | 1.3M |
| 2022-07-11 | 30.32 | $26.09 | 871300 |
| 2022-07-08 | 29.87 | $26.61 | 1.6M |
| 2022-07-07 | 29.56 | $26.49 | 1.0M |
| 2022-07-06 | 29.04 | $26.08 | 1.3M |
| 2022-07-05 | 28.10 | $26.26 | 2.4M |
| 2022-07-01 | 27.13 | $27.19 | 985800 |
| 2022-06-30 | 26.43 | $27.16 | 1.4M |
| 2022-06-29 | 25.73 | $27.35 | 819814 |
| 2022-06-28 | 25.25 | $27.58 | 896620 |
| 2022-06-27 | 24.85 | $27.55 | 1.1M |
| 2022-06-24 | 24.23 | $27.58 | 1.1M |
| 2022-06-23 | 23.44 | $26.84 | 1.3M |
| 2022-06-22 | 22.00 | $27.20 | 1.9M |
| 2022-06-21 | 20.48 | $27.69 | 2.8M |
| 2022-06-17 | 19.55 | $27.35 | 1.4M |
| 2022-06-16 | 18.47 | $27.85 | 1.6M |
| 2022-06-15 | 17.49 | $28.52 | 1.7M |
| 2022-06-14 | 16.66 | $27.93 | 1.9M |
| 2022-06-13 | 15.35 | $28.07 | 1.7M |
| 2022-06-10 | 14.11 | $28.95 | 1.0M |
| 2022-06-09 | 13.24 | $29.69 | 1.4M |
| 2022-06-08 | 12.83 | $31.11 | 1.9M |
| 2022-06-07 | 13.41 | $31.73 | 1.5M |
| 2022-06-06 | 13.76 | $31.53 | 767600 |
| 2022-06-03 | 13.90 | $31.45 | 803100 |
| 2022-06-02 | 14.22 | $31.75 | 843813 |
| 2022-06-01 | 14.57 | $31.26 | 1.1M |
| 2022-05-31 | 15.06 | $31.42 | 1.1M |
| 2022-05-27 | 15.38 | $31.75 | 689900 |
| 2022-05-26 | 15.36 | $31.55 | 879900 |
| 2022-05-25 | 15.48 | $31.35 | 1.3M |
| 2022-05-24 | 15.74 | $31.13 | 2.8M |
| 2022-05-23 | 16.22 | $31.08 | 981600 |
| 2022-05-20 | 16.77 | $30.42 | 1.5M |
| 2022-05-19 | 17.42 | $30.09 | 1.5M |
| 2022-05-18 | 17.79 | $29.93 | 1.3M |
| 2022-05-17 | 18.26 | $30.57 | 1.6M |
| 2022-05-16 | 19.14 | $29.87 | 1.3M |
| 2022-05-13 | 19.46 | $29.63 | 1.7M |
| 2022-05-12 | 19.43 | $28.86 | 2.3M |
| 2022-05-11 | 18.68 | $29.16 | 1.0M |
| 2022-05-10 | 18.24 | $29.20 | 1.3M |
| 2022-05-09 | 17.54 | $29.17 | 1.1M |
| 2022-05-06 | 16.83 | $29.95 | 1.1M |
| 2022-05-05 | 16.65 | $30.12 | 3.2M |
| 2022-05-04 | 16.56 | $30.98 | 1.8M |
| 2022-05-03 | 16.80 | $30.48 | 1.6M |
| 2022-05-02 | 16.40 | $30.13 | 1.7M |
| 2022-04-29 | 15.66 | $30.17 | 1.4M |
| 2022-04-28 | 15.14 | $30.43 | 900600 |
| 2022-04-27 | 14.29 | $30.09 | 1.5M |
| 2022-04-26 | 13.05 | $29.82 | 1.2M |
| 2022-04-25 | 11.75 | $30.55 | 1.0M |
| 2022-04-22 | 10.61 | $30.89 | 873700 |
| 2022-04-21 | 10.06 | $31.36 | 1.5M |
| 2022-04-20 | 9.97 | $31.84 | 923200 |
| 2022-04-19 | 10.40 | $31.67 | 920147 |
| 2022-04-18 | 10.50 | $31.54 | 858000 |
| 2022-04-14 | 10.60 | $31.54 | 495400 |
| 2022-04-13 | 10.74 | $31.63 | 569801 |
| 2022-04-12 | 10.80 | $31.24 | 746113 |
| 2022-04-11 | 10.67 | $31.38 | 557900 |
| 2022-04-08 | 10.71 | $31.57 | 740900 |
| 2022-04-07 | 10.79 | $31.44 | 693643 |
| 2022-04-06 | 10.67 | $31.48 | 1.1M |
| 2022-04-05 | 10.70 | $31.62 | 988426 |
| 2022-04-04 | 10.99 | $31.91 | 636134 |
| 2022-04-01 | 11.54 | $32.00 | 492000 |
| 2022-03-31 | 12.12 | $31.76 | 832237 |
| 2022-03-30 | 12.73 | $32.01 | 841500 |
| 2022-03-29 | 13.21 | $31.88 | 1.2M |
| 2022-03-28 | 13.89 | $31.52 | 737800 |
| 2022-03-25 | 14.19 | $31.69 | 765835 |
| 2022-03-24 | 14.67 | $31.52 | 811204 |
| 2022-03-23 | 15.05 | $31.83 | 714000 |
| 2022-03-22 | 15.80 | $32.16 | 843000 |
| 2022-03-21 | 16.40 | $31.93 | 983300 |
| 2022-03-18 | 17.19 | $31.88 | 1.1M |
| 2022-03-17 | 18.03 | $31.72 | 765300 |
| 2022-03-16 | 18.79 | $31.33 | 1.3M |
| 2022-03-15 | 19.21 | $30.68 | 2.4M |
| 2022-03-14 | 18.84 | $30.53 | 855906 |
| 2022-03-11 | 18.48 | $30.62 | 635340 |
| 2022-03-10 | 18.20 | $30.94 | 924614 |
| 2022-03-09 | 18.01 | $30.98 | 913500 |
| 2022-03-08 | 17.82 | $30.26 | 2.1M |
| 2022-03-07 | 17.07 | $29.99 | 1.8M |
| 2022-03-04 | 16.17 | $30.71 | 1.3M |
| 2022-03-03 | 15.55 | $31.30 | 755013 |
| 2022-03-02 | 15.45 | $31.67 | 1.1M |
| 2022-03-01 | 15.52 | $31.26 | 2.1M |
| 2022-02-28 | 15.60 | $31.75 | 1.3M |
| 2022-02-25 | 16.13 | $32.24 | 1.3M |
| 2022-02-24 | 16.74 | $31.33 | 2.8M |
| 2022-02-23 | 16.40 | $32.11 | 809900 |
| 2022-02-22 | 17.26 | $32.22 | 1.6M |
| 2022-02-18 | 17.99 | $32.74 | 989000 |
| 2022-02-17 | 18.23 | $32.82 | 906035 |
| 2022-02-16 | 18.36 | $33.14 | 1.5M |
| 2022-02-15 | 18.32 | $32.93 | 1.8M |
| 2022-02-14 | 18.59 | $32.82 | 1.4M |
| 2022-02-11 | 18.88 | $33.08 | 1.2M |
| 2022-02-10 | 18.63 | $33.24 | 1.5M |
| 2022-02-09 | 18.00 | $33.33 | 1.3M |
| 2022-02-08 | 17.62 | $33.02 | 2.8M |
| 2022-02-07 | 17.54 | $32.75 | 873900 |
| 2022-02-04 | 17.65 | $32.67 | 1.1M |
| 2022-02-03 | 17.89 | $32.58 | 872121 |
| 2022-02-02 | 17.96 | $32.72 | 2.0M |
| 2022-02-01 | 18.05 | $32.49 | 1.5M |
| 2022-01-31 | 18.40 | $32.10 | 784200 |
| 2022-01-28 | 19.21 | $31.98 | 903610 |
| 2022-01-27 | 20.16 | $31.99 | 956100 |
| 2022-01-26 | 20.88 | $31.95 | 1.2M |
| 2022-01-25 | 21.63 | $32.14 | 1.2M |
| 2022-01-24 | 22.56 | $32.07 | 1.6M |
| 2022-01-21 | 23.72 | $32.26 | 1.4M |
| 2022-01-20 | 23.79 | $32.56 | 1.2M |
| 2022-01-19 | 23.24 | $32.84 | 865246 |
| 2022-01-18 | 22.14 | $32.84 | 1.2M |
| 2022-01-14 | 21.09 | $32.96 | 915200 |
| 2022-01-13 | 19.72 | $32.86 | 1.0M |
| 2022-01-12 | 18.17 | $32.76 | 761600 |
| 2022-01-11 | 16.72 | $32.48 | 1.0M |
| 2022-01-10 | 15.46 | $32.04 | 1.4M |
| 2022-01-07 | 14.61 | $31.92 | 714922 |
| 2022-01-06 | 13.80 | $31.50 | 862319 |
| 2022-01-05 | 13.30 | $31.49 | 923305 |
| 2022-01-04 | 12.76 | $31.65 | 808500 |
| 2022-01-03 | 12.29 | $31.41 | 841326 |
| 2021-12-31 | 12.26 | $31.18 | 1.1M |
| 2021-12-30 | 12.30 | $31.18 | 442400 |
| 2021-12-29 | 12.25 | $31.27 | 671400 |
| 2021-12-28 | 12.24 | $31.29 | 604127 |
| 2021-12-27 | 12.23 | $31.21 | 579000 |
| 2021-12-23 | 12.43 | $31.02 | 608100 |
| 2021-12-22 | 12.84 | $30.88 | 998744 |
| 2021-12-21 | 13.51 | $30.67 | 1.9M |
| 2021-12-20 | 13.97 | $30.32 | 927900 |
| 2021-12-17 | 13.84 | $30.44 | 1.4M |
| 2021-12-16 | 14.08 | $30.67 | 1.1M |
| 2021-12-15 | 14.59 | $30.53 | 846232 |
| 2021-12-14 | 14.70 | $30.30 | 595207 |
| 2021-12-13 | 14.53 | $30.27 | 686400 |
| 2021-12-10 | 14.43 | $30.86 | 1.0M |
| 2021-12-09 | 15.02 | $30.69 | 827504 |
| 2021-12-08 | 15.46 | $30.88 | 528200 |
| 2021-12-07 | 16.08 | $30.82 | 596600 |
| 2021-12-06 | 16.67 | $30.52 | 662118 |
| 2021-12-03 | 16.87 | $30.14 | 1.0M |
| 2021-12-02 | 16.48 | $30.17 | 1.0M |
| 2021-12-01 | 16.01 | $29.77 | 843200 |
| 2021-11-30 | 15.52 | $29.85 | 2.3M |
| 2021-11-29 | 14.57 | $30.21 | 785800 |
| 2021-11-26 | 13.99 | $29.97 | 751700 |
| 2021-11-24 | 13.02 | $30.87 | 449200 |
| 2021-11-23 | 12.98 | $30.91 | 770400 |
| 2021-11-22 | 13.14 | $30.61 | 586507 |
| 2021-11-19 | 13.00 | $30.49 | 621800 |
| 2021-11-18 | 12.57 | $30.80 | 385329 |
| 2021-11-17 | 12.44 | $30.91 | 718335 |
| 2021-11-16 | 12.64 | $30.98 | 769300 |
| 2021-11-15 | 13.05 | $31.12 | 397901 |
| 2021-11-12 | 13.71 | $31.18 | 396300 |
| 2021-11-11 | 14.22 | $31.15 | 496013 |
| 2021-11-10 | 14.75 | $31.05 | 669100 |
| 2021-11-09 | 15.31 | $31.26 | 787201 |
| 2021-11-08 | 16.06 | $31.29 | 425300 |
| 2021-11-05 | 16.71 | $31.27 | 465544 |
| 2021-11-04 | 17.51 | $31.14 | 423416 |
| 2021-11-03 | 18.35 | $31.33 | 574200 |
| 2021-11-02 | 19.17 | $31.29 | 631600 |
| 2021-11-01 | 19.79 | $31.52 | 486600 |
| 2021-10-29 | 20.27 | $31.23 | 517812 |
| 2021-10-28 | 21.00 | $31.57 | 369100 |
| 2021-10-27 | 21.39 | $31.50 | 436000 |
| 2021-10-26 | 21.62 | $31.62 | 368210 |
| 2021-10-25 | 21.67 | $31.65 | 266700 |
| 2021-10-22 | 21.81 | $31.65 | 366327 |
| 2021-10-21 | 21.94 | $31.52 | 368400 |
| 2021-10-20 | 22.16 | $31.71 | 367237 |
| 2021-10-19 | 22.29 | $31.56 | 372043 |
| 2021-10-18 | 22.59 | $31.38 | 517100 |
| 2021-10-15 | 23.09 | $31.45 | 499000 |
| 2021-10-14 | 23.48 | $31.31 | 615200 |
| 2021-10-13 | 23.99 | $31.08 | 476602 |
| 2021-10-12 | 24.81 | $30.90 | 599600 |
| 2021-10-11 | 25.82 | $30.80 | 445300 |
| 2021-10-08 | 26.88 | $30.87 | 480217 |
| 2021-10-07 | 28.13 | $30.76 | 1.1M |
| 2021-10-06 | 29.52 | $30.66 | 622700 |
| 2021-10-05 | 30.96 | $30.70 | 371736 |
| 2021-10-04 | 32.50 | $30.65 | 453100 |
| 2021-10-01 | 34.12 | $30.57 | 706708 |
| 2021-09-30 | 35.82 | $30.42 | 769500 |
| 2021-09-29 | 37.68 | $30.47 | 799500 |
| 2021-09-28 | 39.64 | $30.51 | 804100 |
| 2021-09-27 | 41.70 | $30.92 | 611115 |
| 2021-09-24 | 43.58 | $30.60 | 494500 |
| 2021-09-23 | 45.73 | $31.61 | 332224 |
| 2021-09-22 | 47.12 | $31.26 | 503500 |
| 2021-09-21 | 48.68 | $30.99 | 440148 |
| 2021-09-20 | 50.59 | $30.82 | 996800 |
| 2021-09-17 | 52.82 | $31.50 | 503725 |
| 2021-09-16 | 54.21 | $32.10 | 543800 |
| 2021-09-15 | 55.03 | $32.35 | 545000 |
| 2021-09-14 | 55.53 | $32.20 | 529300 |
| 2021-09-13 | 56.06 | $32.36 | 485146 |
| 2021-09-10 | 56.62 | $32.01 | 473400 |
| 2021-09-09 | 57.24 | $32.12 | 463800 |
| 2021-09-08 | 57.78 | $32.31 | 307506 |
| 2021-09-07 | 58.16 | $32.39 | 356543 |
| 2021-09-03 | 58.39 | $32.70 | 213000 |
| 2021-09-02 | 58.36 | $32.67 | 315624 |
| 2021-09-01 | 58.33 | $32.57 | 510600 |
| 2021-08-31 | 58.33 | $32.40 | 326100 |
| 2021-08-30 | 58.38 | $32.40 | 500222 |
| 2021-08-27 | 58.44 | $32.45 | 262044 |
| 2021-08-26 | 58.50 | $32.14 | 392421 |
| 2021-08-25 | 58.61 | $32.47 | 394131 |
| 2021-08-24 | 58.58 | $32.41 | 608700 |
| 2021-08-23 | 58.56 | $32.25 | 424500 |
| 2021-08-20 | 58.57 | $32.07 | 329900 |
| 2021-08-19 | 58.64 | $31.98 | 439942 |
| 2021-08-18 | 58.61 | $32.38 | 365013 |
| 2021-08-17 | 58.19 | $32.46 | 554100 |
| 2021-08-16 | 57.74 | $32.86 | 315300 |
| 2021-08-13 | 57.01 | $32.96 | 376414 |
| 2021-08-12 | 56.10 | $32.77 | 684600 |
| 2021-08-11 | 55.17 | $32.84 | 287244 |
| 2021-08-10 | 54.19 | $32.59 | 296108 |
| 2021-08-09 | 53.18 | $32.53 | 253027 |
| 2021-08-06 | 52.07 | $32.44 | 317600 |
| 2021-08-05 | 50.90 | $32.54 | 280900 |
| 2021-08-04 | 49.62 | $32.54 | 361800 |
| 2021-08-03 | 48.24 | $32.62 | 367600 |
| 2021-08-02 | 46.78 | $32.36 | 301336 |
| 2021-07-30 | 45.26 | $32.32 | 397800 |
| 2021-07-29 | 43.66 | $32.70 | 388014 |
| 2021-07-28 | 41.77 | $32.40 | 693000 |
| 2021-07-27 | 39.80 | $32.31 | 707003 |
| 2021-07-26 | 37.73 | $32.41 | 495900 |
| 2021-07-23 | 35.55 | $32.14 | 296000 |
| 2021-07-22 | 33.27 | $31.96 | 562405 |
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