Is iShares U.S. Telecommunications ETF (IYZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares U.S. Telecommunications ETF (IYZ) research center and poll results.
CBOE : IYZ
iShares U.S. Telecommunications ETF — Technical Indicators
$40.76 USD
-$0.07 (-0.17%)
- Volume
- 617.04K
- Average Volume
- 1.57M
- Market Capitalization
- $764.42M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.07
- Year Low
- $29.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.20
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.77
Average
27.59
Maximum
43.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.20 | $40.76 | 617044 |
| 2026-07-21 | 41.26 | $40.83 | 633148 |
| 2026-07-20 | 41.31 | $40.02 | 599417 |
| 2026-07-17 | 41.39 | $40.11 | 1.1M |
| 2026-07-16 | 41.48 | $40.03 | 1.0M |
| 2026-07-15 | 41.60 | $40.55 | 1.2M |
| 2026-07-14 | 41.73 | $41.55 | 723400 |
| 2026-07-13 | 41.84 | $41.64 | 1.1M |
| 2026-07-10 | 41.92 | $42.24 | 1.4M |
| 2026-07-09 | 41.92 | $41.83 | 975600 |
| 2026-07-08 | 41.93 | $41.00 | 1.0M |
| 2026-07-07 | 42.01 | $40.53 | 840116 |
| 2026-07-06 | 42.12 | $41.23 | 1.5M |
| 2026-07-02 | 42.27 | $40.80 | 1.7M |
| 2026-07-01 | 42.46 | $41.80 | 2.3M |
| 2026-06-30 | 42.67 | $42.31 | 1.7M |
| 2026-06-29 | 42.78 | $42.47 | 1.4M |
| 2026-06-26 | 42.88 | $41.23 | 1.4M |
| 2026-06-25 | 43.06 | $41.56 | 4.7M |
| 2026-06-24 | 43.23 | $41.50 | 1.4M |
| 2026-06-23 | 43.39 | $42.00 | 900500 |
| 2026-06-22 | 43.53 | $41.86 | 1.6M |
| 2026-06-18 | 43.64 | $41.60 | 776100 |
| 2026-06-17 | 43.71 | $41.84 | 892325 |
| 2026-06-16 | 43.76 | $42.42 | 858920 |
| 2026-06-15 | 43.78 | $43.26 | 1.8M |
| 2026-06-12 | 43.76 | $43.76 | 5.0M |
| 2026-06-11 | 43.74 | $43.21 | 1.6M |
| 2026-06-10 | 43.67 | $42.17 | 1.7M |
| 2026-06-09 | 43.65 | $41.99 | 2.3M |
| 2026-06-08 | 43.65 | $42.75 | 1.7M |
| 2026-06-05 | 43.59 | $42.58 | 1.0M |
| 2026-06-04 | 43.51 | $44.34 | 1.9M |
| 2026-06-03 | 43.40 | $44.59 | 1.1M |
| 2026-06-02 | 43.29 | $45.95 | 1.1M |
| 2026-06-01 | 43.12 | $44.45 | 1.5M |
| 2026-05-29 | 43.02 | $44.60 | 1.2M |
| 2026-05-28 | 42.91 | $44.72 | 468900 |
| 2026-05-27 | 42.71 | $44.97 | 747900 |
| 2026-05-26 | 42.51 | $44.74 | 817856 |
| 2026-05-22 | 42.34 | $44.70 | 2.7M |
| 2026-05-21 | 42.21 | $44.19 | 688901 |
| 2026-05-20 | 42.16 | $42.92 | 963769 |
| 2026-05-19 | 42.16 | $42.83 | 968438 |
| 2026-05-18 | 42.17 | $42.96 | 1.5M |
| 2026-05-15 | 42.19 | $42.77 | 2.4M |
| 2026-05-14 | 42.20 | $43.40 | 1.4M |
| 2026-05-13 | 42.17 | $41.86 | 659014 |
| 2026-05-12 | 42.13 | $41.76 | 812300 |
| 2026-05-11 | 42.09 | $41.94 | 1.2M |
| 2026-05-08 | 42.06 | $41.44 | 907200 |
| 2026-05-07 | 42.05 | $41.16 | 1.5M |
| 2026-05-06 | 42.06 | $42.07 | 2.6M |
| 2026-05-05 | 42.03 | $42.41 | 1.5M |
| 2026-05-04 | 41.95 | $42.49 | 876030 |
| 2026-05-01 | 41.84 | $42.56 | 2.2M |
| 2026-04-30 | 41.74 | $42.21 | 5.7M |
| 2026-04-29 | 41.60 | $40.89 | 2.1M |
| 2026-04-28 | 41.53 | $40.81 | 1.1M |
| 2026-04-27 | 41.41 | $41.43 | 2.8M |
| 2026-04-24 | 41.32 | $42.05 | 1.2M |
| 2026-04-23 | 41.21 | $43.25 | 1.6M |
| 2026-04-22 | 41.09 | $42.99 | 4.6M |
| 2026-04-21 | 40.96 | $43.04 | 862022 |
| 2026-04-20 | 40.80 | $43.23 | 2.3M |
| 2026-04-17 | 40.59 | $43.02 | 1.0M |
| 2026-04-16 | 40.42 | $42.83 | 5.5M |
| 2026-04-15 | 40.23 | $41.03 | 788068 |
| 2026-04-14 | 40.16 | $41.01 | 1.8M |
| 2026-04-13 | 40.08 | $41.22 | 588600 |
| 2026-04-10 | 39.97 | $41.20 | 434322 |
| 2026-04-09 | 39.85 | $41.38 | 2.9M |
| 2026-04-08 | 39.75 | $41.60 | 1.2M |
| 2026-04-07 | 39.64 | $40.68 | 553400 |
| 2026-04-06 | 39.55 | $40.46 | 499637 |
| 2026-04-02 | 39.48 | $40.49 | 781022 |
| 2026-04-01 | 39.44 | $39.47 | 1.1M |
| 2026-03-31 | 39.50 | $39.32 | 756061 |
| 2026-03-30 | 39.52 | $38.59 | 1.3M |
| 2026-03-27 | 39.60 | $39.47 | 577914 |
| 2026-03-26 | 39.61 | $39.86 | 1.2M |
| 2026-03-25 | 39.57 | $40.81 | 1.0M |
| 2026-03-24 | 39.50 | $40.44 | 1.3M |
| 2026-03-23 | 39.44 | $39.90 | 3.2M |
| 2026-03-20 | 39.40 | $39.03 | 2.2M |
| 2026-03-19 | 39.40 | $39.65 | 2.0M |
| 2026-03-18 | 39.35 | $39.05 | 4.4M |
| 2026-03-17 | 39.33 | $39.59 | 976200 |
| 2026-03-16 | 39.27 | $39.39 | 2.2M |
| 2026-03-13 | 39.22 | $39.06 | 2.9M |
| 2026-03-12 | 39.17 | $38.80 | 3.1M |
| 2026-03-11 | 39.18 | $39.26 | 1.4M |
| 2026-03-10 | 39.16 | $39.41 | 1.1M |
| 2026-03-09 | 39.13 | $38.88 | 3.0M |
| 2026-03-06 | 39.08 | $39.10 | 1.5M |
| 2026-03-05 | 38.97 | $39.80 | 2.4M |
| 2026-03-04 | 38.83 | $40.54 | 916112 |
| 2026-03-03 | 38.66 | $39.72 | 1.6M |
| 2026-03-02 | 38.48 | $40.20 | 2.6M |
| 2026-02-27 | 38.26 | $39.75 | 1.1M |
| 2026-02-26 | 38.04 | $38.96 | 1.6M |
| 2026-02-25 | 37.84 | $39.37 | 644449 |
| 2026-02-24 | 37.60 | $39.40 | 2.6M |
| 2026-02-23 | 37.35 | $39.04 | 4.5M |
| 2026-02-20 | 37.10 | $39.03 | 5.6M |
| 2026-02-19 | 36.86 | $38.67 | 3.6M |
| 2026-02-18 | 36.61 | $38.53 | 1.3M |
| 2026-02-17 | 36.36 | $38.53 | 1.6M |
| 2026-02-13 | 36.12 | $38.39 | 8.1M |
| 2026-02-12 | 35.90 | $38.03 | 2.1M |
| 2026-02-11 | 35.68 | $38.93 | 1.7M |
| 2026-02-10 | 35.42 | $38.88 | 1.6M |
| 2026-02-09 | 35.16 | $38.77 | 1.1M |
| 2026-02-06 | 34.91 | $37.93 | 897300 |
| 2026-02-05 | 34.69 | $37.01 | 3.0M |
| 2026-02-04 | 34.52 | $36.95 | 2.0M |
| 2026-02-03 | 34.39 | $37.06 | 2.5M |
| 2026-02-02 | 34.24 | $36.14 | 2.1M |
| 2026-01-30 | 34.14 | $35.85 | 959737 |
| 2026-01-29 | 34.04 | $35.34 | 889500 |
| 2026-01-28 | 33.98 | $34.97 | 704025 |
| 2026-01-27 | 33.93 | $34.51 | 868132 |
| 2026-01-26 | 33.90 | $34.34 | 441400 |
| 2026-01-23 | 33.89 | $34.18 | 892026 |
| 2026-01-22 | 33.88 | $34.27 | 590209 |
| 2026-01-21 | 33.87 | $33.58 | 587800 |
| 2026-01-20 | 33.87 | $33.54 | 600724 |
| 2026-01-16 | 33.84 | $33.77 | 469300 |
| 2026-01-15 | 33.78 | $33.85 | 654408 |
| 2026-01-14 | 33.73 | $33.65 | 563400 |
| 2026-01-13 | 33.71 | $33.75 | 1.2M |
| 2026-01-12 | 33.69 | $33.78 | 1.7M |
| 2026-01-09 | 33.71 | $33.68 | 553200 |
| 2026-01-08 | 33.72 | $33.52 | 1.6M |
| 2026-01-07 | 33.72 | $33.75 | 608623 |
| 2026-01-06 | 33.70 | $34.28 | 758433 |
| 2026-01-05 | 33.65 | $34.12 | 2.1M |
| 2026-01-02 | 33.59 | $34.05 | 2.5M |
| 2025-12-31 | 33.51 | $33.90 | 3.0M |
| 2025-12-30 | 33.44 | $34.04 | 1.4M |
| 2025-12-29 | 33.36 | $34.00 | 1.7M |
| 2025-12-26 | 33.29 | $33.99 | 1.4M |
| 2025-12-24 | 33.22 | $34.08 | 276225 |
| 2025-12-23 | 33.13 | $34.05 | 351700 |
| 2025-12-22 | 33.03 | $34.03 | 689313 |
| 2025-12-19 | 32.91 | $33.64 | 1.3M |
| 2025-12-18 | 32.78 | $32.93 | 846500 |
| 2025-12-17 | 32.74 | $32.57 | 1.9M |
| 2025-12-16 | 32.72 | $32.84 | 982129 |
| 2025-12-15 | 32.67 | $33.22 | 2.6M |
| 2025-12-12 | 32.62 | $33.32 | 1.5M |
| 2025-12-11 | 32.57 | $34.21 | 3.5M |
| 2025-12-10 | 32.48 | $33.89 | 2.3M |
| 2025-12-09 | 32.40 | $33.44 | 1.1M |
| 2025-12-08 | 32.33 | $33.41 | 1.2M |
| 2025-12-05 | 32.26 | $33.27 | 1.6M |
| 2025-12-04 | 32.20 | $32.99 | 1.7M |
| 2025-12-03 | 32.17 | $32.45 | 1.6M |
| 2025-12-02 | 32.15 | $32.40 | 1.5M |
| 2025-12-01 | 32.16 | $32.37 | 1.3M |
| 2025-11-28 | 32.19 | $32.77 | 464406 |
| 2025-11-26 | 32.18 | $32.43 | 334700 |
| 2025-11-25 | 32.21 | $32.28 | 1.7M |
| 2025-11-24 | 32.25 | $32.10 | 730105 |
| 2025-11-21 | 32.29 | $31.66 | 1.2M |
| 2025-11-20 | 32.32 | $31.10 | 1.3M |
| 2025-11-19 | 32.37 | $32.07 | 798707 |
| 2025-11-18 | 32.38 | $32.08 | 2.0M |
| 2025-11-17 | 32.41 | $32.03 | 1.4M |
| 2025-11-14 | 32.45 | $32.18 | 2.7M |
| 2025-11-13 | 32.49 | $32.19 | 875500 |
| 2025-11-12 | 32.52 | $32.50 | 1.7M |
| 2025-11-11 | 32.55 | $32.27 | 3.5M |
| 2025-11-10 | 32.59 | $32.12 | 1.9M |
| 2025-11-07 | 32.61 | $31.90 | 1.6M |
| 2025-11-06 | 32.62 | $32.02 | 1.8M |
| 2025-11-05 | 32.67 | $32.40 | 3.0M |
| 2025-11-04 | 32.71 | $32.07 | 420274 |
| 2025-11-03 | 32.73 | $32.58 | 1.3M |
| 2025-10-31 | 32.73 | $32.99 | 944300 |
| 2025-10-30 | 32.72 | $32.65 | 1.4M |
| 2025-10-29 | 32.71 | $32.99 | 891400 |
| 2025-10-28 | 32.69 | $33.06 | 616400 |
| 2025-10-27 | 32.65 | $32.93 | 885000 |
| 2025-10-24 | 32.60 | $32.35 | 243100 |
| 2025-10-23 | 32.59 | $32.04 | 1.7M |
| 2025-10-22 | 32.58 | $32.21 | 702500 |
| 2025-10-21 | 32.56 | $32.70 | 1.3M |
| 2025-10-20 | 32.54 | $32.90 | 183300 |
| 2025-10-17 | 32.51 | $32.83 | 316712 |
| 2025-10-16 | 32.47 | $32.83 | 268826 |
| 2025-10-15 | 32.44 | $33.19 | 248132 |
| 2025-10-14 | 32.38 | $33.01 | 462900 |
| 2025-10-13 | 32.32 | $32.51 | 399200 |
| 2025-10-10 | 32.30 | $32.21 | 624100 |
| 2025-10-09 | 32.28 | $33.00 | 566457 |
| 2025-10-08 | 32.24 | $33.09 | 838322 |
| 2025-10-07 | 32.19 | $32.52 | 986043 |
| 2025-10-06 | 32.15 | $32.62 | 761100 |
| 2025-10-03 | 32.09 | $32.70 | 532613 |
| 2025-10-02 | 32.06 | $32.56 | 997831 |
| 2025-10-01 | 32.02 | $32.51 | 1.7M |
| 2025-09-30 | 31.97 | $32.26 | 3.0M |
| 2025-09-29 | 31.93 | $32.03 | 1.8M |
| 2025-09-26 | 31.90 | $32.01 | 708223 |
| 2025-09-25 | 31.88 | $31.90 | 434219 |
| 2025-09-24 | 31.85 | $31.90 | 722300 |
| 2025-09-23 | 31.81 | $32.30 | 515648 |
| 2025-09-22 | 31.75 | $32.12 | 1.7M |
| 2025-09-19 | 31.69 | $32.17 | 282000 |
| 2025-09-18 | 31.61 | $32.13 | 499800 |
| 2025-09-17 | 31.52 | $31.97 | 972100 |
| 2025-09-16 | 31.44 | $31.81 | 897033 |
| 2025-09-15 | 31.39 | $32.14 | 327200 |
| 2025-09-12 | 31.30 | $31.86 | 518846 |
| 2025-09-11 | 31.24 | $32.25 | 349900 |
| 2025-09-10 | 31.18 | $32.02 | 562527 |
| 2025-09-09 | 31.12 | $31.67 | 613800 |
| 2025-09-08 | 31.06 | $31.57 | 611800 |
| 2025-09-05 | 31.00 | $31.96 | 372500 |
| 2025-09-04 | 30.92 | $31.91 | 243100 |
| 2025-09-03 | 30.83 | $31.40 | 259129 |
| 2025-09-02 | 30.74 | $31.41 | 504100 |
| 2025-08-29 | 30.66 | $31.57 | 347800 |
| 2025-08-28 | 30.56 | $31.55 | 233500 |
| 2025-08-27 | 30.47 | $31.26 | 191408 |
| 2025-08-26 | 30.40 | $31.15 | 207146 |
| 2025-08-25 | 30.33 | $31.03 | 204200 |
| 2025-08-22 | 30.27 | $30.96 | 315712 |
| 2025-08-21 | 30.22 | $30.54 | 319300 |
| 2025-08-20 | 30.21 | $30.43 | 369434 |
| 2025-08-19 | 30.21 | $30.40 | 504400 |
| 2025-08-18 | 30.20 | $30.67 | 3.2M |
| 2025-08-15 | 30.17 | $30.46 | 302513 |
| 2025-08-14 | 30.15 | $30.56 | 361100 |
| 2025-08-13 | 30.11 | $30.98 | 420800 |
| 2025-08-12 | 30.04 | $30.94 | 288440 |
| 2025-08-11 | 29.96 | $30.39 | 203624 |
| 2025-08-08 | 29.91 | $30.51 | 266500 |
| 2025-08-07 | 29.85 | $30.29 | 231700 |
| 2025-08-06 | 29.81 | $30.07 | 848000 |
| 2025-08-05 | 29.78 | $29.66 | 737900 |
| 2025-08-04 | 29.78 | $29.81 | 3.1M |
| 2025-08-01 | 29.78 | $29.45 | 658313 |
| 2025-07-31 | 29.80 | $29.85 | 535821 |
| 2025-07-30 | 29.79 | $29.81 | 351148 |
| 2025-07-29 | 29.78 | $29.73 | 693600 |
| 2025-07-28 | 29.79 | $29.85 | 278100 |
| 2025-07-25 | 29.76 | $29.97 | 275500 |
| 2025-07-24 | 29.72 | $30.28 | 394875 |
| 2025-07-23 | 29.65 | $30.50 | 311200 |
| 2025-07-22 | 29.58 | $30.15 | 430854 |
| 2025-07-21 | 29.50 | $30.21 | 361400 |
| 2025-07-18 | 29.40 | $29.90 | 359900 |
| 2025-07-17 | 29.31 | $29.88 | 578851 |
| 2025-07-16 | 29.22 | $29.49 | 452222 |
| 2025-07-15 | 29.16 | $29.33 | 646842 |
| 2025-07-14 | 29.10 | $29.50 | 567610 |
| 2025-07-11 | 29.06 | $29.27 | 700647 |
| 2025-07-10 | 29.03 | $29.50 | 293000 |
| 2025-07-09 | 28.99 | $29.53 | 818006 |
| 2025-07-08 | 28.95 | $29.64 | 276900 |
| 2025-07-07 | 28.90 | $29.68 | 551600 |
| 2025-07-03 | 28.84 | $29.87 | 405720 |
| 2025-07-02 | 28.76 | $29.64 | 473613 |
| 2025-07-01 | 28.70 | $29.74 | 3.4M |
| 2025-06-30 | 28.63 | $29.78 | 3.6M |
| 2025-06-27 | 28.54 | $29.30 | 487816 |
| 2025-06-26 | 28.48 | $29.20 | 630300 |
| 2025-06-25 | 28.43 | $28.90 | 921100 |
| 2025-06-24 | 28.41 | $29.05 | 428000 |
| 2025-06-23 | 28.36 | $28.61 | 695400 |
| 2025-06-20 | 28.33 | $28.18 | 500340 |
| 2025-06-18 | 28.34 | $28.10 | 356400 |
| 2025-06-17 | 28.36 | $28.03 | 2.4M |
| 2025-06-16 | 28.39 | $28.33 | 367318 |
| 2025-06-13 | 28.41 | $28.22 | 1.1M |
| 2025-06-12 | 28.43 | $28.62 | 232800 |
| 2025-06-11 | 28.40 | $28.60 | 238320 |
| 2025-06-10 | 28.37 | $28.80 | 158100 |
| 2025-06-09 | 28.32 | $28.67 | 429200 |
| 2025-06-06 | 28.26 | $28.72 | 186643 |
| 2025-06-05 | 28.19 | $28.35 | 472043 |
| 2025-06-04 | 28.14 | $28.37 | 298307 |
| 2025-06-03 | 28.09 | $28.48 | 1.4M |
| 2025-06-02 | 28.02 | $28.31 | 579036 |
| 2025-05-30 | 27.96 | $28.01 | 309144 |
| 2025-05-29 | 27.91 | $27.98 | 658400 |
| 2025-05-28 | 27.86 | $28.30 | 2.0M |
| 2025-05-27 | 27.78 | $28.40 | 941600 |
| 2025-05-23 | 27.68 | $28.08 | 193500 |
| 2025-05-22 | 27.59 | $28.10 | 324100 |
| 2025-05-21 | 27.49 | $28.23 | 874300 |
| 2025-05-20 | 27.36 | $28.59 | 214733 |
| 2025-05-19 | 27.20 | $28.73 | 359938 |
| 2025-05-16 | 27.02 | $28.71 | 405100 |
| 2025-05-15 | 26.87 | $28.52 | 836460 |
| 2025-05-14 | 26.73 | $27.95 | 592117 |
| 2025-05-13 | 26.64 | $28.00 | 461713 |
| 2025-05-12 | 26.54 | $27.90 | 258133 |
| 2025-05-09 | 26.43 | $27.44 | 188700 |
| 2025-05-08 | 26.34 | $27.28 | 234000 |
| 2025-05-07 | 26.28 | $27.37 | 239000 |
| 2025-05-06 | 26.13 | $27.38 | 356907 |
| 2025-05-05 | 26.01 | $27.14 | 342200 |
| 2025-05-02 | 25.90 | $27.10 | 202026 |
| 2025-05-01 | 25.87 | $27.07 | 684729 |
| 2025-04-30 | 25.89 | $26.95 | 613200 |
| 2025-04-29 | 25.92 | $26.71 | 183740 |
| 2025-04-28 | 25.96 | $26.43 | 211001 |
| 2025-04-25 | 26.00 | $26.17 | 178031 |
| 2025-04-24 | 26.07 | $26.07 | 215000 |
| 2025-04-23 | 26.15 | $25.71 | 438439 |
| 2025-04-22 | 26.25 | $25.39 | 245811 |
| 2025-04-21 | 26.36 | $25.06 | 198737 |
| 2025-04-17 | 26.47 | $25.75 | 274605 |
| 2025-04-16 | 26.54 | $25.63 | 284500 |
| 2025-04-15 | 26.62 | $26.16 | 485309 |
| 2025-04-14 | 26.67 | $26.01 | 952500 |
| 2025-04-11 | 26.73 | $25.80 | 1.0M |
| 2025-04-10 | 26.79 | $25.58 | 1.2M |
| 2025-04-09 | 26.84 | $26.05 | 1.1M |
| 2025-04-08 | 26.87 | $24.53 | 1.1M |
| 2025-04-07 | 26.99 | $24.92 | 1.7M |
| 2025-04-04 | 27.13 | $24.88 | 3.2M |
| 2025-04-03 | 27.29 | $26.49 | 1.4M |
| 2025-04-02 | 27.36 | $27.60 | 391721 |
| 2025-04-01 | 27.38 | $27.48 | 888004 |
| 2025-03-31 | 27.39 | $27.39 | 709400 |
| 2025-03-28 | 27.43 | $27.30 | 1.0M |
| 2025-03-27 | 27.49 | $27.66 | 1.2M |
| 2025-03-26 | 27.51 | $27.69 | 387016 |
| 2025-03-25 | 27.54 | $27.68 | 1.3M |
| 2025-03-24 | 27.57 | $27.62 | 1.1M |
| 2025-03-21 | 27.60 | $27.23 | 1.5M |
| 2025-03-20 | 27.65 | $27.19 | 326537 |
| 2025-03-19 | 27.72 | $27.20 | 693430 |
| 2025-03-18 | 27.79 | $27.00 | 362448 |
| 2025-03-17 | 27.87 | $27.30 | 2.8M |
| 2025-03-14 | 27.93 | $26.99 | 570600 |
| 2025-03-13 | 28.00 | $26.61 | 943012 |
| 2025-03-12 | 28.06 | $26.71 | 3.2M |
| 2025-03-11 | 28.12 | $26.90 | 4.2M |
| 2025-03-10 | 28.17 | $27.62 | 5.4M |
| 2025-03-07 | 28.19 | $28.17 | 2.1M |
| 2025-03-06 | 28.19 | $27.86 | 1.8M |
| 2025-03-05 | 28.20 | $27.98 | 1.1M |
| 2025-03-04 | 28.18 | $27.71 | 967800 |
| 2025-03-03 | 28.17 | $28.22 | 943740 |
| 2025-02-28 | 28.13 | $28.40 | 613700 |
| 2025-02-27 | 28.08 | $28.14 | 2.6M |
| 2025-02-26 | 28.05 | $28.26 | 6.6M |
| 2025-02-25 | 28.01 | $28.23 | 3.2M |
| 2025-02-24 | 27.96 | $28.26 | 1.1M |
| 2025-02-21 | 27.97 | $28.28 | 876522 |
| 2025-02-20 | 27.97 | $28.57 | 2.2M |
| 2025-02-19 | 27.93 | $28.56 | 1.3M |
| 2025-02-18 | 27.89 | $28.57 | 3.6M |
| 2025-02-14 | 27.83 | $28.53 | 378845 |
| 2025-02-13 | 27.75 | $28.34 | 953049 |
| 2025-02-12 | 27.68 | $27.86 | 1.1M |
| 2025-02-11 | 27.63 | $27.91 | 2.5M |
| 2025-02-10 | 27.56 | $27.98 | 935200 |
| 2025-02-07 | 27.49 | $27.94 | 3.9M |
| 2025-02-06 | 27.43 | $28.16 | 3.8M |
| 2025-02-05 | 27.37 | $28.07 | 4.6M |
| 2025-02-04 | 27.32 | $27.64 | 452333 |
| 2025-02-03 | 27.30 | $27.48 | 3.0M |
| 2025-01-31 | 27.27 | $27.46 | 2.4M |
| 2025-01-30 | 27.24 | $27.38 | 1.1M |
| 2025-01-29 | 27.21 | $27.42 | 475532 |
| 2025-01-28 | 27.19 | $27.51 | 491000 |
| 2025-01-27 | 27.18 | $27.37 | 1.4M |
| 2025-01-24 | 27.17 | $28.34 | 1.0M |
| 2025-01-23 | 27.10 | $28.24 | 498200 |
| 2025-01-22 | 27.04 | $27.92 | 626523 |
| 2025-01-21 | 26.99 | $27.67 | 634500 |
| 2025-01-17 | 26.93 | $27.29 | 337403 |
| 2025-01-16 | 26.94 | $27.04 | 446566 |
| 2025-01-15 | 26.98 | $27.00 | 446000 |
| 2025-01-14 | 27.03 | $26.75 | 554300 |
| 2025-01-13 | 27.08 | $26.51 | 569800 |
| 2025-01-10 | 27.13 | $26.52 | 1.3M |
| 2025-01-08 | 27.18 | $26.91 | 681749 |
| 2025-01-07 | 27.20 | $26.82 | 366295 |
| 2025-01-06 | 27.27 | $27.13 | 910719 |
| 2025-01-03 | 27.32 | $27.16 | 1.0M |
| 2025-01-02 | 27.37 | $26.96 | 2.3M |
| 2024-12-31 | 27.42 | $26.83 | 659200 |
| 2024-12-30 | 27.47 | $26.78 | 734300 |
| 2024-12-27 | 27.51 | $27.05 | 1.5M |
| 2024-12-26 | 27.54 | $27.28 | 151121 |
| 2024-12-24 | 27.57 | $27.21 | 236100 |
| 2024-12-23 | 27.59 | $27.02 | 351450 |
| 2024-12-20 | 27.62 | $27.04 | 1.6M |
| 2024-12-19 | 27.62 | $26.73 | 425207 |
| 2024-12-18 | 27.64 | $26.65 | 1.2M |
| 2024-12-17 | 27.64 | $27.36 | 1.8M |
| 2024-12-16 | 27.62 | $27.79 | 585700 |
| 2024-12-13 | 27.57 | $28.02 | 178230 |
| 2024-12-12 | 27.53 | $27.84 | 367400 |
| 2024-12-11 | 27.51 | $27.52 | 687017 |
| 2024-12-10 | 27.51 | $27.41 | 592800 |
| 2024-12-09 | 27.51 | $27.47 | 611929 |
| 2024-12-06 | 27.49 | $28.18 | 197531 |
| 2024-12-05 | 27.41 | $28.14 | 134422 |
| 2024-12-04 | 27.35 | $28.08 | 332207 |
| 2024-12-03 | 27.25 | $27.97 | 634840 |
| 2024-12-02 | 27.14 | $27.78 | 616700 |
| 2024-11-29 | 27.05 | $27.74 | 1.4M |
| 2024-11-27 | 26.94 | $27.66 | 230400 |
| 2024-11-26 | 26.85 | $27.71 | 467300 |
| 2024-11-25 | 26.75 | $27.63 | 373500 |
| 2024-11-22 | 26.66 | $27.63 | 875243 |
| 2024-11-21 | 26.56 | $27.18 | 1.1M |
| 2024-11-20 | 26.50 | $26.95 | 322010 |
| 2024-11-19 | 26.45 | $26.82 | 565700 |
| 2024-11-18 | 26.40 | $26.89 | 1.0M |
| 2024-11-15 | 26.35 | $26.85 | 1.4M |
| 2024-11-14 | 26.32 | $27.18 | 2.7M |
| 2024-11-13 | 26.27 | $27.43 | 462024 |
| 2024-11-12 | 26.21 | $27.40 | 1.1M |
| 2024-11-11 | 26.13 | $27.48 | 633245 |
| 2024-11-08 | 26.04 | $27.13 | 1.9M |
| 2024-11-07 | 25.97 | $26.64 | 621800 |
| 2024-11-06 | 25.91 | $26.78 | 886600 |
| 2024-11-05 | 25.86 | $26.13 | 1.0M |
| 2024-11-04 | 25.83 | $25.87 | 755600 |
| 2024-11-01 | 25.79 | $25.90 | 1.2M |
| 2024-10-31 | 25.77 | $25.58 | 562291 |
| 2024-10-30 | 25.76 | $25.74 | 236200 |
| 2024-10-29 | 25.75 | $25.82 | 99830 |
| 2024-10-28 | 25.72 | $25.78 | 145400 |
| 2024-10-25 | 25.70 | $25.73 | 164441 |
| 2024-10-24 | 25.68 | $25.86 | 374800 |
| 2024-10-23 | 25.64 | $25.98 | 280600 |
| 2024-10-22 | 25.59 | $25.78 | 269904 |
| 2024-10-21 | 25.55 | $25.95 | 333730 |
| 2024-10-18 | 25.50 | $26.19 | 252400 |
| 2024-10-17 | 25.42 | $26.28 | 309431 |
| 2024-10-16 | 25.34 | $26.14 | 792023 |
| 2024-10-15 | 25.25 | $25.77 | 885100 |
| 2024-10-14 | 25.18 | $25.78 | 307500 |
| 2024-10-11 | 25.11 | $25.69 | 459572 |
| 2024-10-10 | 25.03 | $25.53 | 1.1M |
| 2024-10-09 | 24.96 | $25.70 | 240129 |
| 2024-10-08 | 24.85 | $25.45 | 202339 |
| 2024-10-07 | 24.75 | $25.22 | 736700 |
| 2024-10-04 | 24.66 | $25.42 | 342600 |
| 2024-10-03 | 24.55 | $25.38 | 698400 |
| 2024-10-02 | 24.45 | $25.54 | 1.3M |
| 2024-10-01 | 24.35 | $25.31 | 5.7M |
| 2024-09-30 | 24.25 | $25.26 | 410200 |
| 2024-09-27 | 24.17 | $25.28 | 104500 |
| 2024-09-26 | 24.08 | $25.11 | 699437 |
| 2024-09-25 | 23.99 | $24.92 | 203731 |
| 2024-09-24 | 23.92 | $25.16 | 269700 |
| 2024-09-23 | 23.85 | $24.82 | 239619 |
| 2024-09-20 | 23.78 | $24.73 | 2.4M |
| 2024-09-19 | 23.70 | $24.57 | 152100 |
| 2024-09-18 | 23.63 | $24.34 | 355231 |
| 2024-09-17 | 23.57 | $24.33 | 3.6M |
| 2024-09-16 | 23.52 | $24.44 | 224149 |
| 2024-09-13 | 23.44 | $24.18 | 634900 |
| 2024-09-12 | 23.37 | $23.96 | 158900 |
| 2024-09-11 | 23.29 | $23.67 | 596100 |
| 2024-09-10 | 23.22 | $23.44 | 327500 |
| 2024-09-09 | 23.16 | $23.35 | 932935 |
| 2024-09-06 | 23.10 | $23.16 | 1.4M |
| 2024-09-05 | 23.06 | $23.45 | 154316 |
| 2024-09-04 | 22.98 | $23.46 | 450908 |
| 2024-09-03 | 22.90 | $23.42 | 349110 |
| 2024-08-30 | 22.82 | $23.57 | 972200 |
| 2024-08-29 | 22.76 | $23.43 | 140045 |
| 2024-08-28 | 22.72 | $23.40 | 120510 |
| 2024-08-27 | 22.71 | $23.59 | 175200 |
| 2024-08-26 | 22.66 | $23.68 | 194535 |
| 2024-08-23 | 22.62 | $23.51 | 190800 |
| 2024-08-22 | 22.57 | $23.01 | 121103 |
| 2024-08-21 | 22.51 | $23.22 | 108127 |
| 2024-08-20 | 22.44 | $23.18 | 83000 |
| 2024-08-19 | 22.38 | $23.18 | 115500 |
| 2024-08-16 | 22.33 | $22.93 | 322800 |
| 2024-08-15 | 22.29 | $22.83 | 273100 |
| 2024-08-14 | 22.28 | $22.31 | 110940 |
| 2024-08-13 | 22.30 | $22.35 | 151202 |
| 2024-08-12 | 22.31 | $22.08 | 139101 |
| 2024-08-09 | 22.33 | $22.27 | 198500 |
| 2024-08-08 | 22.32 | $22.32 | 480904 |
| 2024-08-07 | 22.31 | $21.83 | 282800 |
| 2024-08-06 | 22.30 | $21.92 | 332500 |
| 2024-08-05 | 22.29 | $21.74 | 376400 |
| 2024-08-02 | 22.29 | $22.37 | 412149 |
| 2024-08-01 | 22.25 | $22.75 | 264800 |
| 2024-07-31 | 22.21 | $23.06 | 277940 |
| 2024-07-30 | 22.14 | $22.72 | 433517 |
| 2024-07-29 | 22.09 | $22.74 | 2.3M |
| 2024-07-26 | 22.04 | $22.54 | 1.2M |
| 2024-07-25 | 21.99 | $21.90 | 562000 |
| 2024-07-24 | 21.96 | $21.79 | 1.2M |
| 2024-07-23 | 21.94 | $22.03 | 1.2M |
| 2024-07-22 | 21.90 | $22.04 | 341700 |
| 2024-07-19 | 21.86 | $22.30 | 271227 |
| 2024-07-18 | 21.80 | $22.51 | 665505 |
| 2024-07-17 | 21.72 | $22.76 | 1.1M |
| 2024-07-16 | 21.63 | $22.62 | 1.1M |
| 2024-07-15 | 21.55 | $22.31 | 649203 |
| 2024-07-12 | 21.48 | $22.21 | 366400 |
| 2024-07-11 | 21.42 | $21.97 | 551100 |
| 2024-07-10 | 21.38 | $21.74 | 316000 |
| 2024-07-09 | 21.36 | $21.65 | 129606 |
| 2024-07-08 | 21.34 | $21.71 | 216400 |
| 2024-07-05 | 21.34 | $21.74 | 192137 |
| 2024-07-03 | 21.33 | $21.76 | 311500 |
| 2024-07-02 | 21.33 | $21.76 | 1.4M |
| 2024-07-01 | 21.32 | $21.74 | 333200 |
| 2024-06-28 | 21.32 | $21.72 | 228439 |
| 2024-06-27 | 21.30 | $21.49 | 433200 |
| 2024-06-26 | 21.27 | $21.37 | 135900 |
| 2024-06-25 | 21.26 | $21.30 | 112300 |
| 2024-06-24 | 21.26 | $21.25 | 334511 |
| 2024-06-21 | 21.25 | $21.28 | 243000 |
| 2024-06-20 | 21.26 | $21.08 | 127413 |
| 2024-06-18 | 21.28 | $20.97 | 274300 |
| 2024-06-17 | 21.32 | $21.02 | 199600 |
| 2024-06-14 | 21.36 | $20.88 | 272708 |
| 2024-06-13 | 21.41 | $20.98 | 126800 |
| 2024-06-12 | 21.45 | $21.00 | 193200 |
| 2024-06-11 | 21.49 | $21.12 | 181220 |
| 2024-06-10 | 21.51 | $21.29 | 250949 |
| 2024-06-07 | 21.52 | $21.43 | 296143 |
| 2024-06-06 | 21.51 | $21.59 | 213707 |
| 2024-06-05 | 21.49 | $21.60 | 117100 |
| 2024-06-04 | 21.46 | $21.64 | 285132 |
| 2024-06-03 | 21.43 | $21.59 | 140832 |
| 2024-05-31 | 21.39 | $21.70 | 232200 |
| 2024-05-30 | 21.34 | $21.32 | 274400 |
| 2024-05-29 | 21.31 | $21.05 | 157500 |
| 2024-05-28 | 21.29 | $21.13 | 189520 |
| 2024-05-24 | 21.28 | $21.22 | 151033 |
| 2024-05-23 | 21.25 | $21.09 | 263900 |
| 2024-05-22 | 21.23 | $21.48 | 223403 |
| 2024-05-21 | 21.20 | $21.59 | 437910 |
| 2024-05-20 | 21.16 | $21.75 | 435000 |
| 2024-05-17 | 21.10 | $21.82 | 107400 |
| 2024-05-16 | 21.04 | $21.79 | 162515 |
| 2024-05-15 | 20.99 | $21.83 | 166800 |
| 2024-05-14 | 20.92 | $21.75 | 223800 |
| 2024-05-13 | 20.86 | $21.61 | 223745 |
| 2024-05-10 | 20.81 | $21.44 | 174900 |
| 2024-05-09 | 20.77 | $21.18 | 234800 |
| 2024-05-08 | 20.77 | $21.17 | 233223 |
| 2024-05-07 | 20.77 | $20.98 | 134246 |
| 2024-05-06 | 20.79 | $21.06 | 258500 |
| 2024-05-03 | 20.81 | $20.89 | 637900 |
| 2024-05-02 | 20.83 | $20.74 | 226000 |
| 2024-05-01 | 20.86 | $20.64 | 361315 |
| 2024-04-30 | 20.91 | $20.59 | 252608 |
| 2024-04-29 | 20.96 | $20.91 | 156930 |
| 2024-04-26 | 21.00 | $20.69 | 346527 |
| 2024-04-25 | 21.07 | $20.63 | 446820 |
| 2024-04-24 | 21.13 | $20.87 | 739731 |
| 2024-04-23 | 21.18 | $20.86 | 300504 |
| 2024-04-22 | 21.22 | $20.58 | 482729 |
| 2024-04-19 | 21.28 | $20.68 | 329021 |
| 2024-04-18 | 21.34 | $20.60 | 439100 |
| 2024-04-17 | 21.40 | $20.47 | 515400 |
| 2024-04-16 | 21.46 | $20.52 | 261300 |
| 2024-04-15 | 21.52 | $20.60 | 302619 |
| 2024-04-12 | 21.58 | $20.75 | 249200 |
| 2024-04-11 | 21.63 | $21.20 | 240000 |
| 2024-04-10 | 21.67 | $21.09 | 556200 |
| 2024-04-09 | 21.72 | $21.52 | 285600 |
| 2024-04-08 | 21.75 | $21.32 | 627500 |
| 2024-04-05 | 21.78 | $21.27 | 834543 |
| 2024-04-04 | 21.81 | $21.35 | 327727 |
| 2024-04-03 | 21.84 | $21.62 | 245033 |
| 2024-04-02 | 21.86 | $21.60 | 638420 |
| 2024-04-01 | 21.88 | $21.85 | 314648 |
| 2024-03-28 | 21.90 | $21.98 | 354730 |
| 2024-03-27 | 21.90 | $21.96 | 489625 |
| 2024-03-26 | 21.89 | $21.69 | 476637 |
| 2024-03-25 | 21.90 | $21.78 | 250100 |
| 2024-03-22 | 21.90 | $21.72 | 1.2M |
| 2024-03-21 | 21.91 | $21.85 | 402723 |
| 2024-03-20 | 21.92 | $21.90 | 758946 |
| 2024-03-19 | 21.91 | $21.70 | 422800 |
| 2024-03-18 | 21.92 | $21.73 | 746130 |
| 2024-03-15 | 21.93 | $21.62 | 537947 |
| 2024-03-14 | 21.97 | $21.77 | 643900 |
| 2024-03-13 | 21.99 | $22.07 | 264747 |
| 2024-03-12 | 22.00 | $22.07 | 381000 |
| 2024-03-11 | 22.03 | $22.15 | 400300 |
| 2024-03-08 | 22.04 | $21.91 | 632542 |
| 2024-03-07 | 22.05 | $21.81 | 425108 |
| 2024-03-06 | 22.09 | $22.03 | 979203 |
| 2024-03-05 | 22.14 | $22.04 | 1.5M |
| 2024-03-04 | 22.19 | $22.01 | 388424 |
| 2024-03-01 | 22.25 | $22.18 | 708615 |
| 2024-02-29 | 22.32 | $21.96 | 1.4M |
| 2024-02-28 | 22.40 | $21.80 | 265800 |
| 2024-02-27 | 22.50 | $21.89 | 595000 |
| 2024-02-26 | 22.60 | $21.82 | 2.1M |
| 2024-02-23 | 22.70 | $21.88 | 763900 |
| 2024-02-22 | 22.79 | $21.97 | 949108 |
| 2024-02-21 | 22.85 | $21.86 | 391115 |
| 2024-02-20 | 22.94 | $21.87 | 692625 |
| 2024-02-16 | 23.01 | $21.94 | 682200 |
| 2024-02-15 | 23.06 | $22.28 | 508006 |
| 2024-02-14 | 23.08 | $22.31 | 289126 |
| 2024-02-13 | 23.09 | $22.14 | 1.5M |
| 2024-02-12 | 23.13 | $22.65 | 1.1M |
| 2024-02-09 | 23.13 | $22.42 | 440106 |
| 2024-02-08 | 23.15 | $22.23 | 752624 |
| 2024-02-07 | 23.18 | $22.58 | 612533 |
| 2024-02-06 | 23.20 | $22.98 | 689032 |
| 2024-02-05 | 23.20 | $22.94 | 257707 |
| 2024-02-02 | 23.18 | $23.23 | 486300 |
| 2024-02-01 | 23.15 | $23.69 | 1.1M |
| 2024-01-31 | 23.09 | $23.49 | 233941 |
| 2024-01-30 | 23.06 | $23.87 | 619300 |
| 2024-01-29 | 23.01 | $23.92 | 229600 |
| 2024-01-26 | 22.95 | $23.77 | 246502 |
| 2024-01-25 | 22.89 | $23.64 | 324800 |
| 2024-01-24 | 22.84 | $23.23 | 208800 |
| 2024-01-23 | 22.80 | $23.53 | 197200 |
| 2024-01-22 | 22.74 | $23.26 | 248500 |
| 2024-01-19 | 22.68 | $23.02 | 255400 |
| 2024-01-18 | 22.66 | $22.74 | 376402 |
| 2024-01-17 | 22.64 | $22.55 | 212215 |
| 2024-01-16 | 22.64 | $22.81 | 279047 |
| 2024-01-12 | 22.62 | $22.73 | 229031 |
| 2024-01-11 | 22.60 | $22.73 | 306000 |
| 2024-01-10 | 22.56 | $22.96 | 521640 |
| 2024-01-09 | 22.51 | $22.89 | 700200 |
| 2024-01-08 | 22.46 | $22.93 | 259000 |
| 2024-01-05 | 22.41 | $22.63 | 1.3M |
| 2024-01-04 | 22.36 | $22.52 | 198422 |
| 2024-01-03 | 22.32 | $22.64 | 413000 |
| 2024-01-02 | 22.28 | $22.85 | 347200 |
| 2023-12-29 | 22.24 | $22.76 | 326600 |
| 2023-12-28 | 22.18 | $22.82 | 662045 |
| 2023-12-27 | 22.12 | $22.65 | 297283 |
| 2023-12-26 | 22.06 | $22.61 | 862200 |
| 2023-12-22 | 22.00 | $22.43 | 285800 |
| 2023-12-21 | 21.95 | $22.28 | 297827 |
| 2023-12-20 | 21.91 | $22.13 | 814500 |
| 2023-12-19 | 21.86 | $22.53 | 229026 |
| 2023-12-18 | 21.81 | $22.42 | 583437 |
| 2023-12-15 | 21.75 | $22.38 | 726800 |
| 2023-12-14 | 21.69 | $22.57 | 626700 |
| 2023-12-13 | 21.64 | $22.21 | 946500 |
| 2023-12-12 | 21.61 | $21.91 | 477800 |
| 2023-12-11 | 21.56 | $22.04 | 964000 |
| 2023-12-08 | 21.51 | $21.96 | 220930 |
| 2023-12-07 | 21.46 | $21.89 | 394200 |
| 2023-12-06 | 21.43 | $21.61 | 314500 |
| 2023-12-05 | 21.41 | $21.63 | 457819 |
| 2023-12-04 | 21.40 | $21.99 | 283600 |
| 2023-12-01 | 21.39 | $21.90 | 240300 |
| 2023-11-30 | 21.36 | $21.65 | 190800 |
| 2023-11-29 | 21.32 | $21.55 | 222900 |
| 2023-11-28 | 21.27 | $21.45 | 246404 |
| 2023-11-27 | 21.22 | $21.41 | 253700 |
| 2023-11-24 | 21.14 | $21.48 | 89143 |
| 2023-11-22 | 21.07 | $21.39 | 174500 |
| 2023-11-21 | 21.03 | $21.30 | 214400 |
| 2023-11-20 | 21.01 | $21.44 | 241516 |
| 2023-11-17 | 20.97 | $21.21 | 745800 |
| 2023-11-16 | 20.94 | $21.15 | 377600 |
| 2023-11-15 | 20.93 | $21.70 | 480717 |
| 2023-11-14 | 20.90 | $21.49 | 266541 |
| 2023-11-13 | 20.90 | $20.97 | 284500 |
| 2023-11-10 | 20.91 | $21.07 | 188900 |
| 2023-11-09 | 20.90 | $20.93 | 290300 |
| 2023-11-08 | 20.91 | $21.23 | 137600 |
| 2023-11-07 | 20.90 | $21.32 | 147600 |
| 2023-11-06 | 20.89 | $21.35 | 163208 |
| 2023-11-03 | 20.88 | $21.74 | 281100 |
| 2023-11-02 | 20.83 | $21.38 | 281200 |
| 2023-11-01 | 20.80 | $20.76 | 353406 |
| 2023-10-31 | 20.80 | $20.70 | 272700 |
| 2023-10-30 | 20.81 | $20.30 | 342023 |
| 2023-10-27 | 20.85 | $19.90 | 416014 |
| 2023-10-26 | 20.92 | $20.15 | 1.1M |
| 2023-10-25 | 20.98 | $20.54 | 766519 |
| 2023-10-24 | 21.01 | $20.95 | 245300 |
| 2023-10-23 | 21.01 | $20.49 | 409800 |
| 2023-10-20 | 21.07 | $20.75 | 219912 |
| 2023-10-19 | 21.11 | $20.92 | 335000 |
| 2023-10-18 | 21.16 | $21.12 | 180200 |
| 2023-10-17 | 21.21 | $21.36 | 221500 |
| 2023-10-16 | 21.26 | $21.26 | 262434 |
| 2023-10-13 | 21.31 | $20.92 | 251800 |
| 2023-10-12 | 21.37 | $20.97 | 220900 |
| 2023-10-11 | 21.45 | $21.11 | 205900 |
| 2023-10-10 | 21.50 | $21.21 | 365102 |
| 2023-10-09 | 21.55 | $21.08 | 161511 |
| 2023-10-06 | 21.61 | $20.78 | 336900 |
| 2023-10-05 | 21.69 | $20.71 | 288046 |
| 2023-10-04 | 21.76 | $20.78 | 848800 |
| 2023-10-03 | 21.85 | $20.87 | 541300 |
| 2023-10-02 | 21.93 | $21.16 | 742000 |
| 2023-09-29 | 22.01 | $21.30 | 279300 |
| 2023-09-28 | 22.08 | $21.31 | 217620 |
| 2023-09-27 | 22.15 | $21.08 | 621245 |
| 2023-09-26 | 22.23 | $21.07 | 487900 |
| 2023-09-25 | 22.28 | $21.55 | 343038 |
| 2023-09-22 | 22.30 | $21.70 | 122403 |
| 2023-09-21 | 22.30 | $21.80 | 236510 |
| 2023-09-20 | 22.32 | $22.18 | 673900 |
| 2023-09-19 | 22.30 | $22.28 | 170329 |
| 2023-09-18 | 22.29 | $22.29 | 200600 |
| 2023-09-15 | 22.27 | $22.25 | 377800 |
| 2023-09-14 | 22.26 | $22.48 | 100600 |
| 2023-09-13 | 22.24 | $22.15 | 143800 |
| 2023-09-12 | 22.25 | $22.21 | 161442 |
| 2023-09-11 | 22.26 | $22.33 | 147143 |
| 2023-09-08 | 22.27 | $22.25 | 161800 |
| 2023-09-07 | 22.27 | $22.22 | 187732 |
| 2023-09-06 | 22.27 | $22.49 | 251416 |
| 2023-09-05 | 22.26 | $22.43 | 282912 |
| 2023-09-01 | 22.25 | $22.74 | 236300 |
| 2023-08-31 | 22.22 | $22.86 | 277800 |
| 2023-08-30 | 22.19 | $22.63 | 393900 |
| 2023-08-29 | 22.18 | $22.62 | 392900 |
| 2023-08-28 | 22.17 | $22.11 | 232900 |
| 2023-08-25 | 22.19 | $21.92 | 353200 |
| 2023-08-24 | 22.20 | $21.79 | 678300 |
| 2023-08-23 | 22.22 | $22.08 | 464900 |
| 2023-08-22 | 22.22 | $21.95 | 517748 |
| 2023-08-21 | 22.24 | $21.98 | 229247 |
| 2023-08-18 | 22.25 | $21.97 | 644521 |
| 2023-08-17 | 22.27 | $22.04 | 276900 |
| 2023-08-16 | 22.27 | $22.01 | 341348 |
| 2023-08-15 | 22.28 | $22.35 | 198000 |
| 2023-08-14 | 22.23 | $22.50 | 280006 |
| 2023-08-11 | 22.17 | $22.43 | 261137 |
| 2023-08-10 | 22.12 | $22.36 | 390800 |
| 2023-08-09 | 22.10 | $22.18 | 359600 |
| 2023-08-08 | 22.11 | $22.32 | 236700 |
| 2023-08-07 | 22.11 | $22.21 | 214842 |
| 2023-08-04 | 22.10 | $22.10 | 252901 |
| 2023-08-03 | 22.10 | $22.29 | 429300 |
| 2023-08-02 | 22.08 | $22.34 | 734006 |
| 2023-08-01 | 22.07 | $22.53 | 217300 |
| 2023-07-31 | 22.06 | $22.42 | 360600 |
| 2023-07-28 | 22.04 | $22.23 | 368500 |
| 2023-07-27 | 22.03 | $22.10 | 413132 |
| 2023-07-26 | 22.01 | $22.07 | 335707 |
| 2023-07-25 | 22.00 | $22.29 | 222800 |
| 2023-07-24 | 21.95 | $22.33 | 332700 |
| 2023-07-21 | 21.88 | $22.21 | 687833 |
| 2023-07-20 | 21.84 | $22.22 | 7.1M |
| 2023-07-19 | 21.80 | $22.09 | 5.1M |
| 2023-07-18 | 21.78 | $21.45 | 664300 |
| 2023-07-17 | 21.81 | $21.17 | 787913 |
| 2023-07-14 | 21.87 | $21.47 | 1.2M |
| 2023-07-13 | 21.89 | $22.07 | 1.0M |
| 2023-07-12 | 21.89 | $22.21 | 1.1M |
| 2023-07-11 | 21.87 | $22.34 | 904500 |
| 2023-07-10 | 21.82 | $22.05 | 8.9M |
| 2023-07-07 | 21.80 | $22.06 | 340800 |
| 2023-07-06 | 21.77 | $21.98 | 431347 |
| 2023-07-05 | 21.74 | $22.16 | 681400 |
| 2023-07-03 | 21.71 | $22.19 | 182025 |
| 2023-06-30 | 21.67 | $22.10 | 780300 |
| 2023-06-29 | 21.64 | $21.95 | 376800 |
| 2023-06-28 | 21.61 | $21.82 | 249147 |
| 2023-06-27 | 21.60 | $21.76 | 291700 |
| 2023-06-26 | 21.58 | $21.28 | 234800 |
| 2023-06-23 | 21.57 | $21.03 | 353300 |
| 2023-06-22 | 21.58 | $21.33 | 333200 |
| 2023-06-21 | 21.58 | $21.39 | 335700 |
| 2023-06-20 | 21.60 | $21.76 | 533900 |
| 2023-06-16 | 21.59 | $22.15 | 786606 |
| 2023-06-15 | 21.56 | $22.23 | 266615 |
| 2023-06-14 | 21.52 | $21.98 | 601700 |
| 2023-06-13 | 21.48 | $21.95 | 222500 |
| 2023-06-12 | 21.45 | $21.81 | 183503 |
| 2023-06-09 | 21.43 | $21.42 | 219300 |
| 2023-06-08 | 21.43 | $21.59 | 157117 |
| 2023-06-07 | 21.42 | $21.56 | 236500 |
| 2023-06-06 | 21.41 | $21.33 | 253800 |
| 2023-06-05 | 21.42 | $21.48 | 301288 |
| 2023-06-02 | 21.43 | $21.49 | 378600 |
| 2023-06-01 | 21.43 | $21.43 | 661725 |
| 2023-05-31 | 21.45 | $21.43 | 600900 |
| 2023-05-30 | 21.48 | $21.57 | 449300 |
| 2023-05-26 | 21.53 | $21.46 | 208700 |
| 2023-05-25 | 21.59 | $20.98 | 492539 |
| 2023-05-24 | 21.64 | $21.16 | 474530 |
| 2023-05-23 | 21.65 | $21.45 | 310400 |
| 2023-05-22 | 21.65 | $21.67 | 491700 |
| 2023-05-19 | 21.66 | $21.58 | 825540 |
| 2023-05-18 | 21.67 | $21.67 | 2.4M |
| 2023-05-17 | 21.67 | $21.39 | 465900 |
| 2023-05-16 | 21.71 | $21.14 | 549000 |
| 2023-05-15 | 21.78 | $21.46 | 199323 |
| 2023-05-12 | 21.85 | $21.31 | 2.2M |
| 2023-05-11 | 21.91 | $21.36 | 490232 |
| 2023-05-10 | 21.99 | $21.40 | 461411 |
| 2023-05-09 | 22.05 | $21.41 | 509800 |
| 2023-05-08 | 22.14 | $21.65 | 1.1M |
| 2023-05-05 | 22.21 | $21.66 | 288300 |
| 2023-05-04 | 22.27 | $21.48 | 1.4M |
| 2023-05-03 | 22.35 | $21.86 | 597806 |
| 2023-05-02 | 22.40 | $21.95 | 599300 |
| 2023-05-01 | 22.46 | $22.60 | 899100 |
| 2023-04-28 | 22.49 | $22.54 | 463940 |
| 2023-04-27 | 22.49 | $22.10 | 755300 |
| 2023-04-26 | 22.51 | $21.27 | 961200 |
| 2023-04-25 | 22.56 | $21.52 | 924400 |
| 2023-04-24 | 22.60 | $21.78 | 387500 |
| 2023-04-21 | 22.62 | $21.81 | 1.5M |
| 2023-04-20 | 22.64 | $21.67 | 344000 |
| 2023-04-19 | 22.67 | $22.25 | 880040 |
| 2023-04-18 | 22.69 | $22.56 | 208000 |
| 2023-04-17 | 22.69 | $22.75 | 646238 |
| 2023-04-14 | 22.67 | $22.65 | 832407 |
| 2023-04-13 | 22.66 | $22.91 | 795602 |
| 2023-04-12 | 22.62 | $22.67 | 1.9M |
| 2023-04-11 | 22.60 | $23.05 | 265006 |
| 2023-04-10 | 22.55 | $23.04 | 1.3M |
| 2023-04-06 | 22.50 | $22.90 | 253408 |
| 2023-04-05 | 22.47 | $23.02 | 358200 |
| 2023-04-04 | 22.46 | $22.96 | 760620 |
| 2023-04-03 | 22.45 | $23.09 | 1.1M |
| 2023-03-31 | 22.45 | $23.16 | 187204 |
| 2023-03-30 | 22.44 | $22.67 | 309601 |
| 2023-03-29 | 22.45 | $22.55 | 538800 |
| 2023-03-28 | 22.46 | $22.20 | 305945 |
| 2023-03-27 | 22.49 | $22.33 | 741700 |
| 2023-03-24 | 22.52 | $22.21 | 1.1M |
| 2023-03-23 | 22.55 | $22.10 | 771700 |
| 2023-03-22 | 22.62 | $22.23 | 963500 |
| 2023-03-21 | 22.69 | $22.77 | 1.8M |
| 2023-03-20 | 22.72 | $22.51 | 1.4M |
| 2023-03-17 | 22.80 | $22.33 | 922600 |
| 2023-03-16 | 22.90 | $22.44 | 690840 |
| 2023-03-15 | 22.98 | $22.24 | 848700 |
| 2023-03-14 | 23.06 | $22.26 | 1.2M |
| 2023-03-13 | 23.14 | $22.00 | 2.3M |
| 2023-03-10 | 23.21 | $22.06 | 1.3M |
| 2023-03-09 | 23.27 | $22.36 | 987120 |
| 2023-03-08 | 23.34 | $22.78 | 845102 |
| 2023-03-07 | 23.41 | $22.72 | 1.8M |
| 2023-03-06 | 23.49 | $23.07 | 2.4M |
| 2023-03-03 | 23.56 | $23.00 | 685916 |
| 2023-03-02 | 23.67 | $22.76 | 1.2M |
| 2023-03-01 | 23.77 | $22.73 | 489200 |
| 2023-02-28 | 23.85 | $22.88 | 718645 |
| 2023-02-27 | 23.90 | $22.92 | 1.4M |
| 2023-02-24 | 23.97 | $22.93 | 1.4M |
| 2023-02-23 | 24.03 | $23.41 | 520700 |
| 2023-02-22 | 24.07 | $23.54 | 416500 |
| 2023-02-21 | 24.09 | $23.44 | 720400 |
| 2023-02-17 | 24.12 | $24.20 | 408400 |
| 2023-02-16 | 24.09 | $24.24 | 580500 |
| 2023-02-15 | 24.05 | $24.13 | 341700 |
| 2023-02-14 | 24.02 | $23.81 | 375734 |
| 2023-02-13 | 24.02 | $23.75 | 1.5M |
| 2023-02-10 | 24.04 | $23.49 | 556544 |
| 2023-02-09 | 24.08 | $23.32 | 306402 |
| 2023-02-08 | 24.11 | $23.69 | 724544 |
| 2023-02-07 | 24.12 | $24.22 | 437800 |
| 2023-02-06 | 24.09 | $24.24 | 323700 |
| 2023-02-03 | 24.05 | $24.59 | 642544 |
| 2023-02-02 | 23.98 | $25.14 | 618100 |
| 2023-02-01 | 23.87 | $24.64 | 794200 |
| 2023-01-31 | 23.77 | $24.32 | 345700 |
| 2023-01-30 | 23.67 | $24.00 | 654411 |
| 2023-01-27 | 23.59 | $24.21 | 920838 |
| 2023-01-26 | 23.48 | $24.20 | 862200 |
| 2023-01-25 | 23.38 | $24.19 | 937700 |
| 2023-01-24 | 23.28 | $23.97 | 605100 |
| 2023-01-23 | 23.19 | $24.00 | 473100 |
| 2023-01-20 | 23.09 | $23.72 | 427542 |
| 2023-01-19 | 23.00 | $23.32 | 698200 |
| 2023-01-18 | 22.92 | $23.53 | 1.4M |
| 2023-01-17 | 22.84 | $23.91 | 422800 |
| 2023-01-13 | 22.76 | $24.16 | 266200 |
| 2023-01-12 | 22.69 | $24.15 | 291600 |
| 2023-01-11 | 22.64 | $23.97 | 275200 |
| 2023-01-10 | 22.61 | $23.84 | 1.3M |
| 2023-01-09 | 22.57 | $23.62 | 694100 |
| 2023-01-06 | 22.53 | $23.58 | 1.1M |
| 2023-01-05 | 22.48 | $23.06 | 920000 |
| 2023-01-04 | 22.47 | $22.97 | 388500 |
| 2023-01-03 | 22.47 | $22.64 | 711313 |
| 2022-12-30 | 22.52 | $22.43 | 3.0M |
| 2022-12-29 | 22.58 | $22.41 | 670927 |
| 2022-12-28 | 22.65 | $21.91 | 2.7M |
| 2022-12-27 | 22.71 | $22.24 | 477000 |
| 2022-12-23 | 22.75 | $22.21 | 963811 |
| 2022-12-22 | 22.81 | $22.06 | 1.6M |
| 2022-12-21 | 22.88 | $22.14 | 1.1M |
| 2022-12-20 | 22.94 | $21.82 | 337307 |
| 2022-12-19 | 22.99 | $21.75 | 4.9M |
| 2022-12-16 | 23.05 | $21.96 | 6.7M |
| 2022-12-15 | 23.09 | $22.18 | 690304 |
| 2022-12-14 | 23.11 | $22.76 | 879500 |
| 2022-12-13 | 23.12 | $23.32 | 807100 |
| 2022-12-12 | 23.10 | $23.33 | 307646 |
| 2022-12-09 | 23.07 | $22.94 | 348200 |
| 2022-12-08 | 23.06 | $22.93 | 325100 |
| 2022-12-07 | 22.99 | $22.63 | 501200 |
| 2022-12-06 | 22.97 | $22.73 | 458727 |
| 2022-12-05 | 22.94 | $23.07 | 687200 |
| 2022-12-02 | 22.89 | $23.60 | 368600 |
| 2022-12-01 | 22.81 | $23.66 | 645500 |
| 2022-11-30 | 22.76 | $23.77 | 978800 |
| 2022-11-29 | 22.72 | $23.09 | 469800 |
| 2022-11-28 | 22.72 | $23.09 | 1.0M |
| 2022-11-25 | 22.72 | $23.43 | 144714 |
| 2022-11-23 | 22.68 | $23.38 | 247900 |
| 2022-11-22 | 22.62 | $23.27 | 480900 |
| 2022-11-21 | 22.58 | $22.88 | 491543 |
| 2022-11-18 | 22.52 | $23.04 | 390729 |
| 2022-11-17 | 22.44 | $22.78 | 981239 |
| 2022-11-16 | 22.37 | $22.59 | 481300 |
| 2022-11-15 | 22.30 | $22.87 | 1.6M |
| 2022-11-14 | 22.23 | $22.85 | 836600 |
| 2022-11-11 | 22.15 | $22.89 | 646900 |
| 2022-11-10 | 22.04 | $22.61 | 651500 |
| 2022-11-09 | 21.95 | $21.57 | 1.6M |
| 2022-11-08 | 21.90 | $22.20 | 982100 |
| 2022-11-07 | 21.82 | $22.18 | 518300 |
| 2022-11-04 | 21.75 | $22.11 | 1.2M |
| 2022-11-03 | 21.70 | $21.98 | 1.7M |
| 2022-11-02 | 21.70 | $22.62 | 1.5M |
| 2022-11-01 | 21.67 | $23.05 | 488000 |
| 2022-10-31 | 21.64 | $23.03 | 845100 |
| 2022-10-28 | 21.57 | $23.16 | 511613 |
| 2022-10-27 | 21.46 | $22.50 | 923500 |
| 2022-10-26 | 21.40 | $22.31 | 633105 |
| 2022-10-25 | 21.37 | $22.28 | 3.8M |
| 2022-10-24 | 21.31 | $21.76 | 3.7M |
| 2022-10-21 | 21.29 | $21.43 | 782000 |
| 2022-10-20 | 21.30 | $21.31 | 389527 |
| 2022-10-19 | 21.35 | $21.21 | 667900 |
| 2022-10-18 | 21.41 | $21.49 | 2.1M |
| 2022-10-17 | 21.49 | $21.26 | 784600 |
| 2022-10-14 | 21.61 | $20.67 | 996800 |
| 2022-10-13 | 21.75 | $20.95 | 1.4M |
| 2022-10-12 | 21.89 | $20.40 | 871600 |
| 2022-10-11 | 22.06 | $20.61 | 1.3M |
| 2022-10-10 | 22.23 | $20.92 | 5.0M |
| 2022-10-07 | 22.44 | $21.13 | 802000 |
| 2022-10-06 | 22.62 | $21.82 | 703526 |
| 2022-10-05 | 22.75 | $22.16 | 503639 |
| 2022-10-04 | 22.86 | $22.35 | 870319 |
| 2022-10-03 | 22.94 | $21.73 | 1.1M |
| 2022-09-30 | 23.07 | $20.88 | 1.4M |
| 2022-09-29 | 23.26 | $21.23 | 868200 |
| 2022-09-28 | 23.44 | $21.75 | 1.7M |
| 2022-09-27 | 23.59 | $21.20 | 1.5M |
| 2022-09-26 | 23.79 | $21.23 | 1.3M |
| 2022-09-23 | 24.00 | $21.79 | 5.0M |
| 2022-09-22 | 24.22 | $22.17 | 1.0M |
| 2022-09-21 | 24.39 | $22.53 | 3.0M |
| 2022-09-20 | 24.55 | $23.06 | 1.1M |
| 2022-09-19 | 24.68 | $23.52 | 967130 |
| 2022-09-16 | 24.83 | $23.57 | 867843 |
| 2022-09-15 | 24.99 | $23.68 | 847840 |
| 2022-09-14 | 25.13 | $23.94 | 689300 |
| 2022-09-13 | 25.28 | $23.94 | 702200 |
| 2022-09-12 | 25.43 | $25.05 | 839500 |
| 2022-09-09 | 25.53 | $24.86 | 330409 |
| 2022-09-08 | 25.60 | $24.37 | 1.3M |
| 2022-09-07 | 25.70 | $24.30 | 797802 |
| 2022-09-06 | 25.78 | $23.98 | 1.3M |
| 2022-09-02 | 25.89 | $24.28 | 670745 |
| 2022-09-01 | 25.98 | $24.76 | 446135 |
| 2022-08-31 | 26.05 | $24.75 | 612500 |
| 2022-08-30 | 26.10 | $24.88 | 699723 |
| 2022-08-29 | 26.13 | $25.20 | 443900 |
| 2022-08-26 | 26.15 | $25.39 | 1.2M |
| 2022-08-25 | 26.15 | $26.07 | 201400 |
| 2022-08-24 | 26.14 | $25.65 | 201100 |
| 2022-08-23 | 26.16 | $25.65 | 339000 |
| 2022-08-22 | 26.16 | $25.85 | 531000 |
| 2022-08-19 | 26.15 | $26.44 | 605300 |
| 2022-08-18 | 26.12 | $26.67 | 258500 |
| 2022-08-17 | 26.09 | $26.49 | 733200 |
| 2022-08-16 | 26.07 | $27.03 | 361121 |
| 2022-08-15 | 26.02 | $27.01 | 444000 |
| 2022-08-12 | 25.95 | $26.87 | 269415 |
| 2022-08-11 | 25.88 | $26.41 | 429500 |
| 2022-08-10 | 25.82 | $26.37 | 335945 |
| 2022-08-09 | 25.76 | $25.86 | 385240 |
| 2022-08-08 | 25.73 | $26.14 | 596500 |
| 2022-08-05 | 25.69 | $26.11 | 1.1M |
| 2022-08-04 | 25.66 | $26.07 | 620800 |
| 2022-08-03 | 25.64 | $25.92 | 391400 |
| 2022-08-02 | 25.62 | $25.40 | 415102 |
| 2022-08-01 | 25.62 | $25.50 | 571200 |
| 2022-07-29 | 25.61 | $25.54 | 650000 |
| 2022-07-28 | 25.59 | $25.82 | 659200 |
| 2022-07-27 | 25.56 | $26.05 | 406410 |
| 2022-07-26 | 25.52 | $25.63 | 649548 |
| 2022-07-25 | 25.52 | $25.67 | 316609 |
| 2022-07-22 | 25.53 | $25.74 | 485631 |
| 2022-07-21 | 25.51 | $26.21 | 676630 |
| 2022-07-20 | 25.44 | $26.13 | 475008 |
| 2022-07-19 | 25.38 | $26.04 | 1.0M |
| 2022-07-18 | 25.30 | $25.44 | 234730 |
| 2022-07-15 | 25.23 | $25.61 | 939725 |
| 2022-07-14 | 25.20 | $25.09 | 581939 |
| 2022-07-13 | 25.18 | $25.26 | 456700 |
| 2022-07-12 | 25.16 | $25.31 | 554900 |
| 2022-07-11 | 25.18 | $25.17 | 2.0M |
| 2022-07-08 | 25.25 | $25.65 | 487235 |
| 2022-07-07 | 25.32 | $25.61 | 266600 |
| 2022-07-06 | 25.40 | $25.44 | 447700 |
| 2022-07-05 | 25.48 | $25.44 | 416820 |
| 2022-07-01 | 25.55 | $25.41 | 742700 |
| 2022-06-30 | 25.66 | $25.13 | 1.2M |
| 2022-06-29 | 25.76 | $25.24 | 1.0M |
| 2022-06-28 | 25.86 | $25.20 | 602938 |
| 2022-06-27 | 25.98 | $25.67 | 630400 |
| 2022-06-24 | 26.05 | $25.76 | 947200 |
| 2022-06-23 | 26.10 | $25.31 | 523300 |
| 2022-06-22 | 26.15 | $24.90 | 554724 |
| 2022-06-21 | 26.22 | $24.86 | 630934 |
| 2022-06-17 | 26.27 | $24.53 | 3.3M |
| 2022-06-16 | 26.34 | $23.96 | 1.9M |
| 2022-06-15 | 26.47 | $25.03 | 1.0M |
| 2022-06-14 | 26.57 | $24.66 | 1.1M |
| 2022-06-13 | 26.65 | $24.85 | 2.5M |
| 2022-06-10 | 26.74 | $25.83 | 2.9M |
| 2022-06-09 | 26.73 | $26.42 | 951504 |
| 2022-06-08 | 26.68 | $27.14 | 1.1M |
| 2022-06-07 | 26.62 | $27.18 | 376200 |
| 2022-06-06 | 26.56 | $27.03 | 385400 |
| 2022-06-03 | 26.53 | $26.98 | 504811 |
| 2022-06-02 | 26.52 | $27.44 | 2.1M |
| 2022-06-01 | 26.51 | $27.18 | 1.3M |
| 2022-05-31 | 26.48 | $27.33 | 3.1M |
| 2022-05-27 | 26.43 | $27.54 | 665400 |
| 2022-05-26 | 26.35 | $27.05 | 735600 |
| 2022-05-25 | 26.36 | $26.71 | 691600 |
| 2022-05-24 | 26.38 | $26.29 | 727700 |
| 2022-05-23 | 26.44 | $26.30 | 1.3M |
| 2022-05-20 | 26.54 | $26.04 | 685300 |
| 2022-05-19 | 26.65 | $25.84 | 712117 |
| 2022-05-18 | 26.82 | $26.47 | 838647 |
| 2022-05-17 | 26.98 | $27.11 | 632913 |
| 2022-05-16 | 27.11 | $26.36 | 590600 |
| 2022-05-13 | 27.24 | $26.46 | 1.4M |
| 2022-05-12 | 27.39 | $25.81 | 2.9M |
| 2022-05-11 | 27.59 | $25.35 | 1.2M |
| 2022-05-10 | 27.79 | $25.97 | 1.3M |
| 2022-05-09 | 27.97 | $25.92 | 1.5M |
| 2022-05-06 | 28.16 | $26.40 | 826211 |
| 2022-05-05 | 28.32 | $26.76 | 817100 |
| 2022-05-04 | 28.47 | $27.36 | 935200 |
| 2022-05-03 | 28.60 | $26.51 | 1.1M |
| 2022-05-02 | 28.80 | $26.40 | 571824 |
| 2022-04-29 | 28.99 | $25.98 | 511700 |
| 2022-04-28 | 29.18 | $27.13 | 1.4M |
| 2022-04-27 | 29.34 | $27.05 | 617100 |
| 2022-04-26 | 29.51 | $27.53 | 548741 |
| 2022-04-25 | 29.62 | $28.34 | 873500 |
| 2022-04-22 | 29.70 | $28.31 | 1.2M |
| 2022-04-21 | 29.76 | $29.24 | 753347 |
| 2022-04-20 | 29.78 | $29.65 | 366826 |
| 2022-04-19 | 29.80 | $29.65 | 581300 |
| 2022-04-18 | 29.80 | $29.07 | 5.1M |
| 2022-04-14 | 29.85 | $29.43 | 896139 |
| 2022-04-13 | 29.87 | $29.79 | 230100 |
| 2022-04-12 | 29.86 | $29.32 | 889300 |
| 2022-04-11 | 29.85 | $29.49 | 592200 |
| 2022-04-08 | 29.81 | $29.69 | 271500 |
| 2022-04-07 | 29.78 | $29.61 | 459300 |
| 2022-04-06 | 29.76 | $29.79 | 483100 |
| 2022-04-05 | 29.74 | $30.07 | 321900 |
| 2022-04-04 | 29.70 | $30.44 | 420839 |
| 2022-04-01 | 29.64 | $30.13 | 441133 |
| 2022-03-31 | 29.63 | $29.89 | 673800 |
| 2022-03-30 | 29.64 | $30.31 | 813300 |
| 2022-03-29 | 29.63 | $30.36 | 791200 |
| 2022-03-28 | 29.59 | $29.90 | 335400 |
| 2022-03-25 | 29.60 | $29.79 | 607147 |
| 2022-03-24 | 29.63 | $29.63 | 400100 |
| 2022-03-23 | 29.62 | $29.50 | 1.2M |
| 2022-03-22 | 29.60 | $30.04 | 309800 |
| 2022-03-21 | 29.59 | $29.80 | 419821 |
| 2022-03-18 | 29.60 | $30.00 | 1.4M |
| 2022-03-17 | 29.61 | $29.83 | 1.1M |
| 2022-03-16 | 29.64 | $29.59 | 662300 |
| 2022-03-15 | 29.69 | $29.15 | 594200 |
| 2022-03-14 | 29.72 | $28.69 | 1.9M |
| 2022-03-11 | 29.79 | $29.00 | 1.8M |
| 2022-03-10 | 29.87 | $29.25 | 767329 |
| 2022-03-09 | 29.97 | $29.51 | 495000 |
| 2022-03-08 | 30.02 | $29.10 | 1.8M |
| 2022-03-07 | 30.09 | $29.35 | 4.9M |
| 2022-03-04 | 30.15 | $29.84 | 541197 |
| 2022-03-03 | 30.20 | $30.10 | 876900 |
| 2022-03-02 | 30.24 | $30.08 | 603300 |
| 2022-03-01 | 30.29 | $29.68 | 1.0M |
| 2022-02-28 | 30.35 | $30.09 | 882300 |
| 2022-02-25 | 30.37 | $30.30 | 804800 |
| 2022-02-24 | 30.34 | $29.49 | 799100 |
| 2022-02-23 | 30.35 | $29.08 | 992634 |
| 2022-02-22 | 30.42 | $29.81 | 861600 |
| 2022-02-18 | 30.48 | $30.08 | 486600 |
| 2022-02-17 | 30.51 | $30.09 | 383700 |
| 2022-02-16 | 30.56 | $30.53 | 427046 |
| 2022-02-15 | 30.61 | $30.54 | 245300 |
| 2022-02-14 | 30.68 | $29.84 | 795524 |
| 2022-02-11 | 30.80 | $30.04 | 746919 |
| 2022-02-10 | 30.93 | $30.55 | 416917 |
| 2022-02-09 | 31.03 | $31.24 | 368216 |
| 2022-02-08 | 31.11 | $30.65 | 547800 |
| 2022-02-07 | 31.21 | $30.50 | 441935 |
| 2022-02-04 | 31.31 | $30.55 | 335600 |
| 2022-02-03 | 31.41 | $30.69 | 475400 |
| 2022-02-02 | 31.50 | $31.03 | 443300 |
| 2022-02-01 | 31.60 | $30.96 | 984032 |
| 2022-01-31 | 31.71 | $30.93 | 714002 |
| 2022-01-28 | 31.81 | $30.51 | 1.1M |
| 2022-01-27 | 31.94 | $29.66 | 988800 |
| 2022-01-26 | 32.11 | $29.81 | 1.3M |
| 2022-01-25 | 32.28 | $30.46 | 1.8M |
| 2022-01-24 | 32.41 | $30.86 | 7.6M |
| 2022-01-21 | 32.51 | $30.68 | 883900 |
| 2022-01-20 | 32.60 | $31.22 | 387828 |
| 2022-01-19 | 32.66 | $31.54 | 471700 |
| 2022-01-18 | 32.69 | $31.79 | 403800 |
| 2022-01-14 | 32.71 | $32.40 | 884319 |
| 2022-01-13 | 32.69 | $32.49 | 363200 |
| 2022-01-12 | 32.65 | $32.70 | 366401 |
| 2022-01-11 | 32.58 | $32.84 | 244600 |
| 2022-01-10 | 32.50 | $32.55 | 485443 |
| 2022-01-07 | 32.46 | $32.53 | 294112 |
| 2022-01-06 | 32.39 | $32.56 | 655000 |
| 2022-01-05 | 32.33 | $32.56 | 387900 |
| 2022-01-04 | 32.28 | $32.95 | 513334 |
| 2022-01-03 | 32.20 | $33.15 | 458035 |
| 2021-12-31 | 32.10 | $32.91 | 396100 |
| 2021-12-30 | 32.01 | $33.13 | 1.1M |
| 2021-12-29 | 31.87 | $33.11 | 145230 |
| 2021-12-28 | 31.75 | $33.15 | 268500 |
| 2021-12-27 | 31.67 | $33.11 | 319902 |
| 2021-12-23 | 31.59 | $32.83 | 276631 |
| 2021-12-22 | 31.54 | $32.51 | 194700 |
| 2021-12-21 | 31.51 | $32.40 | 603500 |
| 2021-12-20 | 31.47 | $32.07 | 404700 |
| 2021-12-17 | 31.44 | $32.31 | 471436 |
| 2021-12-16 | 31.42 | $31.90 | 638324 |
| 2021-12-15 | 31.45 | $31.63 | 719900 |
| 2021-12-14 | 31.50 | $31.35 | 4.6M |
| 2021-12-13 | 31.57 | $31.34 | 458700 |
| 2021-12-10 | 31.64 | $31.63 | 1.1M |
| 2021-12-09 | 31.68 | $31.28 | 382535 |
| 2021-12-08 | 31.76 | $31.33 | 271800 |
| 2021-12-07 | 31.83 | $31.45 | 533900 |
| 2021-12-06 | 31.89 | $31.32 | 913021 |
| 2021-12-03 | 31.98 | $31.23 | 4.9M |
| 2021-12-02 | 32.06 | $31.15 | 537239 |
| 2021-12-01 | 32.16 | $30.27 | 642300 |
| 2021-11-30 | 32.28 | $30.72 | 2.4M |
| 2021-11-29 | 32.35 | $31.54 | 394800 |
| 2021-11-26 | 32.36 | $31.48 | 581000 |
| 2021-11-24 | 32.39 | $31.90 | 644900 |
| 2021-11-23 | 32.40 | $31.83 | 329700 |
| 2021-11-22 | 32.41 | $31.63 | 292912 |
| 2021-11-19 | 32.44 | $31.51 | 1.6M |
| 2021-11-18 | 32.48 | $31.91 | 639842 |
| 2021-11-17 | 32.52 | $32.55 | 154002 |
| 2021-11-16 | 32.53 | $32.58 | 169300 |
| 2021-11-15 | 32.52 | $32.70 | 259247 |
| 2021-11-12 | 32.49 | $32.69 | 131100 |
| 2021-11-11 | 32.46 | $32.62 | 179600 |
| 2021-11-10 | 32.45 | $32.77 | 180334 |
| 2021-11-09 | 32.40 | $32.77 | 101119 |
| 2021-11-08 | 32.34 | $32.71 | 129100 |
| 2021-11-05 | 32.30 | $33.09 | 200939 |
| 2021-11-04 | 32.27 | $32.69 | 167600 |
| 2021-11-03 | 32.29 | $33.17 | 259825 |
| 2021-11-02 | 32.26 | $32.75 | 425721 |
| 2021-11-01 | 32.25 | $32.14 | 219120 |
| 2021-10-29 | 32.28 | $31.80 | 144608 |
| 2021-10-28 | 32.33 | $32.03 | 92744 |
| 2021-10-27 | 32.35 | $31.98 | 80100 |
| 2021-10-26 | 32.39 | $32.20 | 101400 |
| 2021-10-25 | 32.40 | $32.15 | 125243 |
| 2021-10-22 | 32.44 | $32.35 | 87500 |
| 2021-10-21 | 32.48 | $32.62 | 167400 |
| 2021-10-20 | 32.52 | $32.81 | 293933 |
| 2021-10-19 | 32.54 | $32.37 | 111338 |
| 2021-10-18 | 32.57 | $32.08 | 483800 |
| 2021-10-15 | 32.63 | $32.15 | 119510 |
| 2021-10-14 | 32.70 | $32.34 | 108200 |
| 2021-10-13 | 32.78 | $31.79 | 474547 |
| 2021-10-12 | 32.88 | $31.67 | 247800 |
| 2021-10-11 | 32.98 | $31.90 | 116200 |
| 2021-10-08 | 33.09 | $32.41 | 317600 |
| 2021-10-07 | 33.16 | $33.00 | 176320 |
| 2021-10-06 | 33.22 | $32.59 | 153408 |
| 2021-10-05 | 33.31 | $32.68 | 118000 |
| 2021-10-04 | 33.40 | $32.63 | 97018 |
| 2021-10-01 | 33.50 | $32.86 | 100818 |
| 2021-09-30 | 33.60 | $32.45 | 278300 |
| 2021-09-29 | 33.69 | $32.70 | 66334 |
| 2021-09-28 | 33.78 | $32.46 | 141544 |
| 2021-09-27 | 33.89 | $33.00 | 158900 |
| 2021-09-24 | 33.96 | $33.05 | 88700 |
| 2021-09-23 | 34.02 | $33.42 | 81000 |
| 2021-09-22 | 34.07 | $33.19 | 138347 |
| 2021-09-21 | 34.14 | $33.04 | 199800 |
| 2021-09-20 | 34.20 | $33.21 | 294300 |
| 2021-09-17 | 34.24 | $33.65 | 358741 |
| 2021-09-16 | 34.24 | $33.83 | 223900 |
| 2021-09-15 | 34.22 | $33.84 | 350000 |
| 2021-09-14 | 34.21 | $33.75 | 136700 |
| 2021-09-13 | 34.22 | $34.06 | 166100 |
| 2021-09-10 | 34.22 | $33.83 | 78100 |
| 2021-09-09 | 34.22 | $34.20 | 233600 |
| 2021-09-08 | 34.21 | $34.38 | 105600 |
| 2021-09-07 | 34.18 | $34.40 | 404200 |
| 2021-09-03 | 34.15 | $34.67 | 141200 |
| 2021-09-02 | 34.10 | $34.78 | 78122 |
| 2021-09-01 | 34.05 | $34.43 | 62109 |
| 2021-08-31 | 34.02 | $34.50 | 276200 |
| 2021-08-30 | 34.00 | $34.60 | 76500 |
| 2021-08-27 | 33.95 | $34.43 | 96300 |
| 2021-08-26 | 33.92 | $34.25 | 164000 |
| 2021-08-25 | 33.90 | $34.43 | 106900 |
| 2021-08-24 | 33.86 | $34.44 | 111000 |
| 2021-08-23 | 33.82 | $34.26 | 149301 |
| 2021-08-20 | 33.79 | $34.06 | 108600 |
| 2021-08-19 | 33.77 | $33.66 | 273319 |
| 2021-08-18 | 33.76 | $33.35 | 110309 |
| 2021-08-17 | 33.76 | $33.74 | 123111 |
| 2021-08-16 | 33.73 | $33.90 | 149445 |
| 2021-08-13 | 33.67 | $34.00 | 78400 |
| 2021-08-12 | 33.63 | $33.97 | 71803 |
| 2021-08-11 | 33.60 | $33.96 | 228219 |
| 2021-08-10 | 33.58 | $33.80 | 63715 |
| 2021-08-09 | 33.55 | $33.73 | 81800 |
| 2021-08-06 | 33.54 | $33.77 | 50600 |
| 2021-08-05 | 33.54 | $33.74 | 127100 |
| 2021-08-04 | 33.51 | $33.72 | 74949 |
| 2021-08-03 | 33.49 | $34.09 | 170720 |
| 2021-08-02 | 33.46 | $33.74 | 162100 |
| 2021-07-30 | 33.45 | $33.83 | 152709 |
| 2021-07-29 | 33.43 | $33.79 | 299449 |
| 2021-07-28 | 33.40 | $33.61 | 98048 |
| 2021-07-27 | 33.39 | $33.67 | 418620 |
| 2021-07-26 | 33.37 | $33.70 | 331300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.20
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.80
Average
27.59
Maximum
43.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.20 | $40.76 | 617044 |
| 2026-07-21 | 41.25 | $40.83 | 633148 |
| 2026-07-20 | 41.29 | $40.02 | 599417 |
| 2026-07-17 | 41.43 | $40.11 | 1.1M |
| 2026-07-16 | 41.57 | $40.03 | 1.0M |
| 2026-07-15 | 41.73 | $40.55 | 1.2M |
| 2026-07-14 | 41.85 | $41.55 | 723400 |
| 2026-07-13 | 41.88 | $41.64 | 1.1M |
| 2026-07-10 | 41.91 | $42.24 | 1.4M |
| 2026-07-09 | 41.88 | $41.83 | 975600 |
| 2026-07-08 | 41.88 | $41.00 | 1.0M |
| 2026-07-07 | 41.97 | $40.53 | 840116 |
| 2026-07-06 | 42.12 | $41.23 | 1.5M |
| 2026-07-02 | 42.22 | $40.80 | 1.7M |
| 2026-07-01 | 42.37 | $41.80 | 2.3M |
| 2026-06-30 | 42.43 | $42.31 | 1.7M |
| 2026-06-29 | 42.44 | $42.47 | 1.4M |
| 2026-06-26 | 42.44 | $41.23 | 1.4M |
| 2026-06-25 | 42.56 | $41.56 | 4.7M |
| 2026-06-24 | 42.67 | $41.50 | 1.4M |
| 2026-06-23 | 42.79 | $42.00 | 900500 |
| 2026-06-22 | 42.88 | $41.86 | 1.6M |
| 2026-06-18 | 42.98 | $41.60 | 776100 |
| 2026-06-17 | 43.13 | $41.84 | 892325 |
| 2026-06-16 | 43.26 | $42.42 | 858920 |
| 2026-06-15 | 43.35 | $43.26 | 1.8M |
| 2026-06-12 | 43.36 | $43.76 | 5.0M |
| 2026-06-11 | 43.32 | $43.21 | 1.6M |
| 2026-06-10 | 43.33 | $42.17 | 1.7M |
| 2026-06-09 | 43.46 | $41.99 | 2.3M |
| 2026-06-08 | 43.61 | $42.75 | 1.7M |
| 2026-06-05 | 43.70 | $42.58 | 1.0M |
| 2026-06-04 | 43.82 | $44.34 | 1.9M |
| 2026-06-03 | 43.76 | $44.59 | 1.1M |
| 2026-06-02 | 43.68 | $45.95 | 1.1M |
| 2026-06-01 | 43.44 | $44.45 | 1.5M |
| 2026-05-29 | 43.33 | $44.60 | 1.2M |
| 2026-05-28 | 43.20 | $44.72 | 468900 |
| 2026-05-27 | 43.04 | $44.97 | 747900 |
| 2026-05-26 | 42.83 | $44.74 | 817856 |
| 2026-05-22 | 42.63 | $44.70 | 2.7M |
| 2026-05-21 | 42.42 | $44.19 | 688901 |
| 2026-05-20 | 42.23 | $42.92 | 963769 |
| 2026-05-19 | 42.16 | $42.83 | 968438 |
| 2026-05-18 | 42.09 | $42.96 | 1.5M |
| 2026-05-15 | 42.00 | $42.77 | 2.4M |
| 2026-05-14 | 41.91 | $43.40 | 1.4M |
| 2026-05-13 | 41.76 | $41.86 | 659014 |
| 2026-05-12 | 41.75 | $41.76 | 812300 |
| 2026-05-11 | 41.74 | $41.94 | 1.2M |
| 2026-05-08 | 41.72 | $41.44 | 907200 |
| 2026-05-07 | 41.75 | $41.16 | 1.5M |
| 2026-05-06 | 41.82 | $42.07 | 2.6M |
| 2026-05-05 | 41.79 | $42.41 | 1.5M |
| 2026-05-04 | 41.72 | $42.49 | 876030 |
| 2026-05-01 | 41.64 | $42.56 | 2.2M |
| 2026-04-30 | 41.55 | $42.21 | 5.7M |
| 2026-04-29 | 41.48 | $40.89 | 2.1M |
| 2026-04-28 | 41.54 | $40.81 | 1.1M |
| 2026-04-27 | 41.62 | $41.43 | 2.8M |
| 2026-04-24 | 41.64 | $42.05 | 1.2M |
| 2026-04-23 | 41.59 | $43.25 | 1.6M |
| 2026-04-22 | 41.42 | $42.99 | 4.6M |
| 2026-04-21 | 41.25 | $43.04 | 862022 |
| 2026-04-20 | 41.06 | $43.23 | 2.3M |
| 2026-04-17 | 40.84 | $43.02 | 1.0M |
| 2026-04-16 | 40.61 | $42.83 | 5.5M |
| 2026-04-15 | 40.37 | $41.03 | 788068 |
| 2026-04-14 | 40.30 | $41.01 | 1.8M |
| 2026-04-13 | 40.23 | $41.22 | 588600 |
| 2026-04-10 | 40.12 | $41.20 | 434322 |
| 2026-04-09 | 40.01 | $41.38 | 2.9M |
| 2026-04-08 | 39.87 | $41.60 | 1.2M |
| 2026-04-07 | 39.68 | $40.68 | 553400 |
| 2026-04-06 | 39.58 | $40.46 | 499637 |
| 2026-04-02 | 39.49 | $40.49 | 781022 |
| 2026-04-01 | 39.38 | $39.47 | 1.1M |
| 2026-03-31 | 39.37 | $39.32 | 756061 |
| 2026-03-30 | 39.38 | $38.59 | 1.3M |
| 2026-03-27 | 39.46 | $39.47 | 577914 |
| 2026-03-26 | 39.46 | $39.86 | 1.2M |
| 2026-03-25 | 39.42 | $40.81 | 1.0M |
| 2026-03-24 | 39.27 | $40.44 | 1.3M |
| 2026-03-23 | 39.15 | $39.90 | 3.2M |
| 2026-03-20 | 39.07 | $39.03 | 2.2M |
| 2026-03-19 | 39.07 | $39.65 | 2.0M |
| 2026-03-18 | 39.01 | $39.05 | 4.4M |
| 2026-03-17 | 39.01 | $39.59 | 976200 |
| 2026-03-16 | 38.95 | $39.39 | 2.2M |
| 2026-03-13 | 38.90 | $39.06 | 2.9M |
| 2026-03-12 | 38.88 | $38.80 | 3.1M |
| 2026-03-11 | 38.89 | $39.26 | 1.4M |
| 2026-03-10 | 38.85 | $39.41 | 1.1M |
| 2026-03-09 | 38.80 | $38.88 | 3.0M |
| 2026-03-06 | 38.79 | $39.10 | 1.5M |
| 2026-03-05 | 38.75 | $39.80 | 2.4M |
| 2026-03-04 | 38.64 | $40.54 | 916112 |
| 2026-03-03 | 38.44 | $39.72 | 1.6M |
| 2026-03-02 | 38.31 | $40.20 | 2.6M |
| 2026-02-27 | 38.11 | $39.75 | 1.1M |
| 2026-02-26 | 37.94 | $38.96 | 1.6M |
| 2026-02-25 | 37.83 | $39.37 | 644449 |
| 2026-02-24 | 37.67 | $39.40 | 2.6M |
| 2026-02-23 | 37.49 | $39.04 | 4.5M |
| 2026-02-20 | 37.32 | $39.03 | 5.6M |
| 2026-02-19 | 37.14 | $38.67 | 3.6M |
| 2026-02-18 | 36.98 | $38.53 | 1.3M |
| 2026-02-17 | 36.82 | $38.53 | 1.6M |
| 2026-02-13 | 36.64 | $38.39 | 8.1M |
| 2026-02-12 | 36.46 | $38.03 | 2.1M |
| 2026-02-11 | 36.29 | $38.93 | 1.7M |
| 2026-02-10 | 36.01 | $38.88 | 1.6M |
| 2026-02-09 | 35.71 | $38.77 | 1.1M |
| 2026-02-06 | 35.39 | $37.93 | 897300 |
| 2026-02-05 | 35.12 | $37.01 | 3.0M |
| 2026-02-04 | 34.93 | $36.95 | 2.0M |
| 2026-02-03 | 34.71 | $37.06 | 2.5M |
| 2026-02-02 | 34.46 | $36.14 | 2.1M |
| 2026-01-30 | 34.29 | $35.85 | 959737 |
| 2026-01-29 | 34.12 | $35.34 | 889500 |
| 2026-01-28 | 34.00 | $34.97 | 704025 |
| 2026-01-27 | 33.89 | $34.51 | 868132 |
| 2026-01-26 | 33.83 | $34.34 | 441400 |
| 2026-01-23 | 33.77 | $34.18 | 892026 |
| 2026-01-22 | 33.73 | $34.27 | 590209 |
| 2026-01-21 | 33.68 | $33.58 | 587800 |
| 2026-01-20 | 33.69 | $33.54 | 600724 |
| 2026-01-16 | 33.70 | $33.77 | 469300 |
| 2026-01-15 | 33.69 | $33.85 | 654408 |
| 2026-01-14 | 33.68 | $33.65 | 563400 |
| 2026-01-13 | 33.68 | $33.75 | 1.2M |
| 2026-01-12 | 33.67 | $33.78 | 1.7M |
| 2026-01-09 | 33.66 | $33.68 | 553200 |
| 2026-01-08 | 33.66 | $33.52 | 1.6M |
| 2026-01-07 | 33.67 | $33.75 | 608623 |
| 2026-01-06 | 33.67 | $34.28 | 758433 |
| 2026-01-05 | 33.60 | $34.12 | 2.1M |
| 2026-01-02 | 33.55 | $34.05 | 2.5M |
| 2025-12-31 | 33.49 | $33.90 | 3.0M |
| 2025-12-30 | 33.45 | $34.04 | 1.4M |
| 2025-12-29 | 33.39 | $34.00 | 1.7M |
| 2025-12-26 | 33.32 | $33.99 | 1.4M |
| 2025-12-24 | 33.25 | $34.08 | 276225 |
| 2025-12-23 | 33.17 | $34.05 | 351700 |
| 2025-12-22 | 33.07 | $34.03 | 689313 |
| 2025-12-19 | 32.97 | $33.64 | 1.3M |
| 2025-12-18 | 32.90 | $32.93 | 846500 |
| 2025-12-17 | 32.90 | $32.57 | 1.9M |
| 2025-12-16 | 32.94 | $32.84 | 982129 |
| 2025-12-15 | 32.95 | $33.22 | 2.6M |
| 2025-12-12 | 32.92 | $33.32 | 1.5M |
| 2025-12-11 | 32.87 | $34.21 | 3.5M |
| 2025-12-10 | 32.73 | $33.89 | 2.3M |
| 2025-12-09 | 32.61 | $33.44 | 1.1M |
| 2025-12-08 | 32.52 | $33.41 | 1.2M |
| 2025-12-05 | 32.43 | $33.27 | 1.6M |
| 2025-12-04 | 32.34 | $32.99 | 1.7M |
| 2025-12-03 | 32.28 | $32.45 | 1.6M |
| 2025-12-02 | 32.26 | $32.40 | 1.5M |
| 2025-12-01 | 32.24 | $32.37 | 1.3M |
| 2025-11-28 | 32.23 | $32.77 | 464406 |
| 2025-11-26 | 32.17 | $32.43 | 334700 |
| 2025-11-25 | 32.14 | $32.28 | 1.7M |
| 2025-11-24 | 32.13 | $32.10 | 730105 |
| 2025-11-21 | 32.13 | $31.66 | 1.2M |
| 2025-11-20 | 32.18 | $31.10 | 1.3M |
| 2025-11-19 | 32.30 | $32.07 | 798707 |
| 2025-11-18 | 32.32 | $32.08 | 2.0M |
| 2025-11-17 | 32.35 | $32.03 | 1.4M |
| 2025-11-14 | 32.38 | $32.18 | 2.7M |
| 2025-11-13 | 32.40 | $32.19 | 875500 |
| 2025-11-12 | 32.42 | $32.50 | 1.7M |
| 2025-11-11 | 32.41 | $32.27 | 3.5M |
| 2025-11-10 | 32.43 | $32.12 | 1.9M |
| 2025-11-07 | 32.46 | $31.90 | 1.6M |
| 2025-11-06 | 32.52 | $32.02 | 1.8M |
| 2025-11-05 | 32.57 | $32.40 | 3.0M |
| 2025-11-04 | 32.59 | $32.07 | 420274 |
| 2025-11-03 | 32.65 | $32.58 | 1.3M |
| 2025-10-31 | 32.65 | $32.99 | 944300 |
| 2025-10-30 | 32.62 | $32.65 | 1.4M |
| 2025-10-29 | 32.61 | $32.99 | 891400 |
| 2025-10-28 | 32.57 | $33.06 | 616400 |
| 2025-10-27 | 32.52 | $32.93 | 885000 |
| 2025-10-24 | 32.48 | $32.35 | 243100 |
| 2025-10-23 | 32.49 | $32.04 | 1.7M |
| 2025-10-22 | 32.54 | $32.21 | 702500 |
| 2025-10-21 | 32.58 | $32.70 | 1.3M |
| 2025-10-20 | 32.56 | $32.90 | 183300 |
| 2025-10-17 | 32.53 | $32.83 | 316712 |
| 2025-10-16 | 32.50 | $32.83 | 268826 |
| 2025-10-15 | 32.46 | $33.19 | 248132 |
| 2025-10-14 | 32.39 | $33.01 | 462900 |
| 2025-10-13 | 32.32 | $32.51 | 399200 |
| 2025-10-10 | 32.30 | $32.21 | 624100 |
| 2025-10-09 | 32.31 | $33.00 | 566457 |
| 2025-10-08 | 32.24 | $33.09 | 838322 |
| 2025-10-07 | 32.15 | $32.52 | 986043 |
| 2025-10-06 | 32.11 | $32.62 | 761100 |
| 2025-10-03 | 32.05 | $32.70 | 532613 |
| 2025-10-02 | 31.99 | $32.56 | 997831 |
| 2025-10-01 | 31.93 | $32.51 | 1.7M |
| 2025-09-30 | 31.86 | $32.26 | 3.0M |
| 2025-09-29 | 31.82 | $32.03 | 1.8M |
| 2025-09-26 | 31.80 | $32.01 | 708223 |
| 2025-09-25 | 31.78 | $31.90 | 434219 |
| 2025-09-24 | 31.77 | $31.90 | 722300 |
| 2025-09-23 | 31.75 | $32.30 | 515648 |
| 2025-09-22 | 31.69 | $32.12 | 1.7M |
| 2025-09-19 | 31.65 | $32.17 | 282000 |
| 2025-09-18 | 31.59 | $32.13 | 499800 |
| 2025-09-17 | 31.54 | $31.97 | 972100 |
| 2025-09-16 | 31.49 | $31.81 | 897033 |
| 2025-09-15 | 31.46 | $32.14 | 327200 |
| 2025-09-12 | 31.39 | $31.86 | 518846 |
| 2025-09-11 | 31.34 | $32.25 | 349900 |
| 2025-09-10 | 31.24 | $32.02 | 562527 |
| 2025-09-09 | 31.16 | $31.67 | 613800 |
| 2025-09-08 | 31.11 | $31.57 | 611800 |
| 2025-09-05 | 31.06 | $31.96 | 372500 |
| 2025-09-04 | 30.96 | $31.91 | 243100 |
| 2025-09-03 | 30.86 | $31.40 | 259129 |
| 2025-09-02 | 30.80 | $31.41 | 504100 |
| 2025-08-29 | 30.74 | $31.57 | 347800 |
| 2025-08-28 | 30.65 | $31.55 | 233500 |
| 2025-08-27 | 30.56 | $31.26 | 191408 |
| 2025-08-26 | 30.49 | $31.15 | 207146 |
| 2025-08-25 | 30.42 | $31.03 | 204200 |
| 2025-08-22 | 30.35 | $30.96 | 315712 |
| 2025-08-21 | 30.29 | $30.54 | 319300 |
| 2025-08-20 | 30.26 | $30.43 | 369434 |
| 2025-08-19 | 30.24 | $30.40 | 504400 |
| 2025-08-18 | 30.22 | $30.67 | 3.2M |
| 2025-08-15 | 30.18 | $30.46 | 302513 |
| 2025-08-14 | 30.15 | $30.56 | 361100 |
| 2025-08-13 | 30.10 | $30.98 | 420800 |
| 2025-08-12 | 30.01 | $30.94 | 288440 |
| 2025-08-11 | 29.91 | $30.39 | 203624 |
| 2025-08-08 | 29.86 | $30.51 | 266500 |
| 2025-08-07 | 29.80 | $30.29 | 231700 |
| 2025-08-06 | 29.75 | $30.07 | 848000 |
| 2025-08-05 | 29.71 | $29.66 | 737900 |
| 2025-08-04 | 29.72 | $29.81 | 3.1M |
| 2025-08-01 | 29.71 | $29.45 | 658313 |
| 2025-07-31 | 29.73 | $29.85 | 535821 |
| 2025-07-30 | 29.72 | $29.81 | 351148 |
| 2025-07-29 | 29.71 | $29.73 | 693600 |
| 2025-07-28 | 29.71 | $29.85 | 278100 |
| 2025-07-25 | 29.70 | $29.97 | 275500 |
| 2025-07-24 | 29.67 | $30.28 | 394875 |
| 2025-07-23 | 29.60 | $30.50 | 311200 |
| 2025-07-22 | 29.51 | $30.15 | 430854 |
| 2025-07-21 | 29.44 | $30.21 | 361400 |
| 2025-07-18 | 29.36 | $29.90 | 359900 |
| 2025-07-17 | 29.30 | $29.88 | 578851 |
| 2025-07-16 | 29.24 | $29.49 | 452222 |
| 2025-07-15 | 29.21 | $29.33 | 646842 |
| 2025-07-14 | 29.20 | $29.50 | 567610 |
| 2025-07-11 | 29.17 | $29.27 | 700647 |
| 2025-07-10 | 29.16 | $29.50 | 293000 |
| 2025-07-09 | 29.12 | $29.53 | 818006 |
| 2025-07-08 | 29.08 | $29.64 | 276900 |
| 2025-07-07 | 29.02 | $29.68 | 551600 |
| 2025-07-03 | 28.95 | $29.87 | 405720 |
| 2025-07-02 | 28.86 | $29.64 | 473613 |
| 2025-07-01 | 28.77 | $29.74 | 3.4M |
| 2025-06-30 | 28.67 | $29.78 | 3.6M |
| 2025-06-27 | 28.56 | $29.30 | 487816 |
| 2025-06-26 | 28.48 | $29.20 | 630300 |
| 2025-06-25 | 28.40 | $28.90 | 921100 |
| 2025-06-24 | 28.35 | $29.05 | 428000 |
| 2025-06-23 | 28.28 | $28.61 | 695400 |
| 2025-06-20 | 28.24 | $28.18 | 500340 |
| 2025-06-18 | 28.25 | $28.10 | 356400 |
| 2025-06-17 | 28.26 | $28.03 | 2.4M |
| 2025-06-16 | 28.29 | $28.33 | 367318 |
| 2025-06-13 | 28.28 | $28.22 | 1.1M |
| 2025-06-12 | 28.29 | $28.62 | 232800 |
| 2025-06-11 | 28.25 | $28.60 | 238320 |
| 2025-06-10 | 28.22 | $28.80 | 158100 |
| 2025-06-09 | 28.16 | $28.67 | 429200 |
| 2025-06-06 | 28.10 | $28.72 | 186643 |
| 2025-06-05 | 28.04 | $28.35 | 472043 |
| 2025-06-04 | 28.00 | $28.37 | 298307 |
| 2025-06-03 | 27.97 | $28.48 | 1.4M |
| 2025-06-02 | 27.91 | $28.31 | 579036 |
| 2025-05-30 | 27.87 | $28.01 | 309144 |
| 2025-05-29 | 27.85 | $27.98 | 658400 |
| 2025-05-28 | 27.84 | $28.30 | 2.0M |
| 2025-05-27 | 27.79 | $28.40 | 941600 |
| 2025-05-23 | 27.73 | $28.08 | 193500 |
| 2025-05-22 | 27.69 | $28.10 | 324100 |
| 2025-05-21 | 27.65 | $28.23 | 874300 |
| 2025-05-20 | 27.59 | $28.59 | 214733 |
| 2025-05-19 | 27.48 | $28.73 | 359938 |
| 2025-05-16 | 27.35 | $28.71 | 405100 |
| 2025-05-15 | 27.21 | $28.52 | 836460 |
| 2025-05-14 | 27.07 | $27.95 | 592117 |
| 2025-05-13 | 26.98 | $28.00 | 461713 |
| 2025-05-12 | 26.87 | $27.90 | 258133 |
| 2025-05-09 | 26.76 | $27.44 | 188700 |
| 2025-05-08 | 26.69 | $27.28 | 234000 |
| 2025-05-07 | 26.63 | $27.37 | 239000 |
| 2025-05-06 | 26.55 | $27.38 | 356907 |
| 2025-05-05 | 26.46 | $27.14 | 342200 |
| 2025-05-02 | 26.39 | $27.10 | 202026 |
| 2025-05-01 | 26.31 | $27.07 | 684729 |
| 2025-04-30 | 26.23 | $26.95 | 613200 |
| 2025-04-29 | 26.16 | $26.71 | 183740 |
| 2025-04-28 | 26.10 | $26.43 | 211001 |
| 2025-04-25 | 26.07 | $26.17 | 178031 |
| 2025-04-24 | 26.06 | $26.07 | 215000 |
| 2025-04-23 | 26.05 | $25.71 | 438439 |
| 2025-04-22 | 26.09 | $25.39 | 245811 |
| 2025-04-21 | 26.16 | $25.06 | 198737 |
| 2025-04-17 | 26.28 | $25.75 | 274605 |
| 2025-04-16 | 26.34 | $25.63 | 284500 |
| 2025-04-15 | 26.41 | $26.16 | 485309 |
| 2025-04-14 | 26.44 | $26.01 | 952500 |
| 2025-04-11 | 26.48 | $25.80 | 1.0M |
| 2025-04-10 | 26.55 | $25.58 | 1.2M |
| 2025-04-09 | 26.66 | $26.05 | 1.1M |
| 2025-04-08 | 26.72 | $24.53 | 1.1M |
| 2025-04-07 | 26.95 | $24.92 | 1.7M |
| 2025-04-04 | 27.16 | $24.88 | 3.2M |
| 2025-04-03 | 27.40 | $26.49 | 1.4M |
| 2025-04-02 | 27.50 | $27.60 | 391721 |
| 2025-04-01 | 27.49 | $27.48 | 888004 |
| 2025-03-31 | 27.49 | $27.39 | 709400 |
| 2025-03-28 | 27.50 | $27.30 | 1.0M |
| 2025-03-27 | 27.52 | $27.66 | 1.2M |
| 2025-03-26 | 27.51 | $27.69 | 387016 |
| 2025-03-25 | 27.49 | $27.68 | 1.3M |
| 2025-03-24 | 27.47 | $27.62 | 1.1M |
| 2025-03-21 | 27.45 | $27.23 | 1.5M |
| 2025-03-20 | 27.47 | $27.19 | 326537 |
| 2025-03-19 | 27.50 | $27.20 | 693430 |
| 2025-03-18 | 27.54 | $27.00 | 362448 |
| 2025-03-17 | 27.59 | $27.30 | 2.8M |
| 2025-03-14 | 27.62 | $26.99 | 570600 |
| 2025-03-13 | 27.69 | $26.61 | 943012 |
| 2025-03-12 | 27.81 | $26.71 | 3.2M |
| 2025-03-11 | 27.92 | $26.90 | 4.2M |
| 2025-03-10 | 28.03 | $27.62 | 5.4M |
| 2025-03-07 | 28.07 | $28.17 | 2.1M |
| 2025-03-06 | 28.06 | $27.86 | 1.8M |
| 2025-03-05 | 28.08 | $27.98 | 1.1M |
| 2025-03-04 | 28.09 | $27.71 | 967800 |
| 2025-03-03 | 28.13 | $28.22 | 943740 |
| 2025-02-28 | 28.12 | $28.40 | 613700 |
| 2025-02-27 | 28.09 | $28.14 | 2.6M |
| 2025-02-26 | 28.09 | $28.26 | 6.6M |
| 2025-02-25 | 28.07 | $28.23 | 3.2M |
| 2025-02-24 | 28.05 | $28.26 | 1.1M |
| 2025-02-21 | 28.03 | $28.28 | 876522 |
| 2025-02-20 | 28.01 | $28.57 | 2.2M |
| 2025-02-19 | 27.95 | $28.56 | 1.3M |
| 2025-02-18 | 27.88 | $28.57 | 3.6M |
| 2025-02-14 | 27.81 | $28.53 | 378845 |
| 2025-02-13 | 27.73 | $28.34 | 953049 |
| 2025-02-12 | 27.67 | $27.86 | 1.1M |
| 2025-02-11 | 27.65 | $27.91 | 2.5M |
| 2025-02-10 | 27.62 | $27.98 | 935200 |
| 2025-02-07 | 27.59 | $27.94 | 3.9M |
| 2025-02-06 | 27.55 | $28.16 | 3.8M |
| 2025-02-05 | 27.48 | $28.07 | 4.6M |
| 2025-02-04 | 27.42 | $27.64 | 452333 |
| 2025-02-03 | 27.40 | $27.48 | 3.0M |
| 2025-01-31 | 27.39 | $27.46 | 2.4M |
| 2025-01-30 | 27.38 | $27.38 | 1.1M |
| 2025-01-29 | 27.38 | $27.42 | 475532 |
| 2025-01-28 | 27.38 | $27.51 | 491000 |
| 2025-01-27 | 27.37 | $27.37 | 1.4M |
| 2025-01-24 | 27.37 | $28.34 | 1.0M |
| 2025-01-23 | 27.26 | $28.24 | 498200 |
| 2025-01-22 | 27.16 | $27.92 | 626523 |
| 2025-01-21 | 27.08 | $27.67 | 634500 |
| 2025-01-17 | 27.02 | $27.29 | 337403 |
| 2025-01-16 | 26.99 | $27.04 | 446566 |
| 2025-01-15 | 26.98 | $27.00 | 446000 |
| 2025-01-14 | 26.98 | $26.75 | 554300 |
| 2025-01-13 | 27.01 | $26.51 | 569800 |
| 2025-01-10 | 27.06 | $26.52 | 1.3M |
| 2025-01-08 | 27.12 | $26.91 | 681749 |
| 2025-01-07 | 27.14 | $26.82 | 366295 |
| 2025-01-06 | 27.17 | $27.13 | 910719 |
| 2025-01-03 | 27.17 | $27.16 | 1.0M |
| 2025-01-02 | 27.18 | $26.96 | 2.3M |
| 2024-12-31 | 27.20 | $26.83 | 659200 |
| 2024-12-30 | 27.24 | $26.78 | 734300 |
| 2024-12-27 | 27.29 | $27.05 | 1.5M |
| 2024-12-26 | 27.31 | $27.28 | 151121 |
| 2024-12-24 | 27.31 | $27.21 | 236100 |
| 2024-12-23 | 27.33 | $27.02 | 351450 |
| 2024-12-20 | 27.36 | $27.04 | 1.6M |
| 2024-12-19 | 27.39 | $26.73 | 425207 |
| 2024-12-18 | 27.46 | $26.65 | 1.2M |
| 2024-12-17 | 27.55 | $27.36 | 1.8M |
| 2024-12-16 | 27.57 | $27.79 | 585700 |
| 2024-12-13 | 27.54 | $28.02 | 178230 |
| 2024-12-12 | 27.49 | $27.84 | 367400 |
| 2024-12-11 | 27.45 | $27.52 | 687017 |
| 2024-12-10 | 27.45 | $27.41 | 592800 |
| 2024-12-09 | 27.45 | $27.47 | 611929 |
| 2024-12-06 | 27.45 | $28.18 | 197531 |
| 2024-12-05 | 27.37 | $28.14 | 134422 |
| 2024-12-04 | 27.29 | $28.08 | 332207 |
| 2024-12-03 | 27.21 | $27.97 | 634840 |
| 2024-12-02 | 27.13 | $27.78 | 616700 |
| 2024-11-29 | 27.06 | $27.74 | 1.4M |
| 2024-11-27 | 26.99 | $27.66 | 230400 |
| 2024-11-26 | 26.92 | $27.71 | 467300 |
| 2024-11-25 | 26.83 | $27.63 | 373500 |
| 2024-11-22 | 26.75 | $27.63 | 875243 |
| 2024-11-21 | 26.66 | $27.18 | 1.1M |
| 2024-11-20 | 26.60 | $26.95 | 322010 |
| 2024-11-19 | 26.57 | $26.82 | 565700 |
| 2024-11-18 | 26.54 | $26.89 | 1.0M |
| 2024-11-15 | 26.50 | $26.85 | 1.4M |
| 2024-11-14 | 26.47 | $27.18 | 2.7M |
| 2024-11-13 | 26.39 | $27.43 | 462024 |
| 2024-11-12 | 26.28 | $27.40 | 1.1M |
| 2024-11-11 | 26.16 | $27.48 | 633245 |
| 2024-11-08 | 26.02 | $27.13 | 1.9M |
| 2024-11-07 | 25.91 | $26.64 | 621800 |
| 2024-11-06 | 25.83 | $26.78 | 886600 |
| 2024-11-05 | 25.73 | $26.13 | 1.0M |
| 2024-11-04 | 25.69 | $25.87 | 755600 |
| 2024-11-01 | 25.67 | $25.90 | 1.2M |
| 2024-10-31 | 25.65 | $25.58 | 562291 |
| 2024-10-30 | 25.65 | $25.74 | 236200 |
| 2024-10-29 | 25.64 | $25.82 | 99830 |
| 2024-10-28 | 25.62 | $25.78 | 145400 |
| 2024-10-25 | 25.61 | $25.73 | 164441 |
| 2024-10-24 | 25.59 | $25.86 | 374800 |
| 2024-10-23 | 25.57 | $25.98 | 280600 |
| 2024-10-22 | 25.52 | $25.78 | 269904 |
| 2024-10-21 | 25.50 | $25.95 | 333730 |
| 2024-10-18 | 25.45 | $26.19 | 252400 |
| 2024-10-17 | 25.37 | $26.28 | 309431 |
| 2024-10-16 | 25.27 | $26.14 | 792023 |
| 2024-10-15 | 25.18 | $25.77 | 885100 |
| 2024-10-14 | 25.12 | $25.78 | 307500 |
| 2024-10-11 | 25.05 | $25.69 | 459572 |
| 2024-10-10 | 24.99 | $25.53 | 1.1M |
| 2024-10-09 | 24.93 | $25.70 | 240129 |
| 2024-10-08 | 24.85 | $25.45 | 202339 |
| 2024-10-07 | 24.78 | $25.22 | 736700 |
| 2024-10-04 | 24.74 | $25.42 | 342600 |
| 2024-10-03 | 24.67 | $25.38 | 698400 |
| 2024-10-02 | 24.59 | $25.54 | 1.3M |
| 2024-10-01 | 24.49 | $25.31 | 5.7M |
| 2024-09-30 | 24.40 | $25.26 | 410200 |
| 2024-09-27 | 24.31 | $25.28 | 104500 |
| 2024-09-26 | 24.21 | $25.11 | 699437 |
| 2024-09-25 | 24.12 | $24.92 | 203731 |
| 2024-09-24 | 24.03 | $25.16 | 269700 |
| 2024-09-23 | 23.92 | $24.82 | 239619 |
| 2024-09-20 | 23.82 | $24.73 | 2.4M |
| 2024-09-19 | 23.72 | $24.57 | 152100 |
| 2024-09-18 | 23.64 | $24.34 | 355231 |
| 2024-09-17 | 23.56 | $24.33 | 3.6M |
| 2024-09-16 | 23.48 | $24.44 | 224149 |
| 2024-09-13 | 23.38 | $24.18 | 634900 |
| 2024-09-12 | 23.30 | $23.96 | 158900 |
| 2024-09-11 | 23.23 | $23.67 | 596100 |
| 2024-09-10 | 23.18 | $23.44 | 327500 |
| 2024-09-09 | 23.15 | $23.35 | 932935 |
| 2024-09-06 | 23.13 | $23.16 | 1.4M |
| 2024-09-05 | 23.13 | $23.45 | 154316 |
| 2024-09-04 | 23.09 | $23.46 | 450908 |
| 2024-09-03 | 23.05 | $23.42 | 349110 |
| 2024-08-30 | 23.02 | $23.57 | 972200 |
| 2024-08-29 | 22.96 | $23.43 | 140045 |
| 2024-08-28 | 22.91 | $23.40 | 120510 |
| 2024-08-27 | 22.86 | $23.59 | 175200 |
| 2024-08-26 | 22.78 | $23.68 | 194535 |
| 2024-08-23 | 22.68 | $23.51 | 190800 |
| 2024-08-22 | 22.60 | $23.01 | 121103 |
| 2024-08-21 | 22.55 | $23.22 | 108127 |
| 2024-08-20 | 22.48 | $23.18 | 83000 |
| 2024-08-19 | 22.41 | $23.18 | 115500 |
| 2024-08-16 | 22.33 | $22.93 | 322800 |
| 2024-08-15 | 22.27 | $22.83 | 273100 |
| 2024-08-14 | 22.21 | $22.31 | 110940 |
| 2024-08-13 | 22.20 | $22.35 | 151202 |
| 2024-08-12 | 22.18 | $22.08 | 139101 |
| 2024-08-09 | 22.19 | $22.27 | 198500 |
| 2024-08-08 | 22.18 | $22.32 | 480904 |
| 2024-08-07 | 22.17 | $21.83 | 282800 |
| 2024-08-06 | 22.20 | $21.92 | 332500 |
| 2024-08-05 | 22.23 | $21.74 | 376400 |
| 2024-08-02 | 22.29 | $22.37 | 412149 |
| 2024-08-01 | 22.28 | $22.75 | 264800 |
| 2024-07-31 | 22.23 | $23.06 | 277940 |
| 2024-07-30 | 22.14 | $22.72 | 433517 |
| 2024-07-29 | 22.08 | $22.74 | 2.3M |
| 2024-07-26 | 22.01 | $22.54 | 1.2M |
| 2024-07-25 | 21.96 | $21.90 | 562000 |
| 2024-07-24 | 21.96 | $21.79 | 1.2M |
| 2024-07-23 | 21.98 | $22.03 | 1.2M |
| 2024-07-22 | 21.97 | $22.04 | 341700 |
| 2024-07-19 | 21.97 | $22.30 | 271227 |
| 2024-07-18 | 21.93 | $22.51 | 665505 |
| 2024-07-17 | 21.87 | $22.76 | 1.1M |
| 2024-07-16 | 21.78 | $22.62 | 1.1M |
| 2024-07-15 | 21.69 | $22.31 | 649203 |
| 2024-07-12 | 21.62 | $22.21 | 366400 |
| 2024-07-11 | 21.56 | $21.97 | 551100 |
| 2024-07-10 | 21.52 | $21.74 | 316000 |
| 2024-07-09 | 21.49 | $21.65 | 129606 |
| 2024-07-08 | 21.48 | $21.71 | 216400 |
| 2024-07-05 | 21.45 | $21.74 | 192137 |
| 2024-07-03 | 21.42 | $21.76 | 311500 |
| 2024-07-02 | 21.39 | $21.76 | 1.4M |
| 2024-07-01 | 21.35 | $21.74 | 333200 |
| 2024-06-28 | 21.31 | $21.72 | 228439 |
| 2024-06-27 | 21.26 | $21.49 | 433200 |
| 2024-06-26 | 21.24 | $21.37 | 135900 |
| 2024-06-25 | 21.23 | $21.30 | 112300 |
| 2024-06-24 | 21.22 | $21.25 | 334511 |
| 2024-06-21 | 21.21 | $21.28 | 243000 |
| 2024-06-20 | 21.21 | $21.08 | 127413 |
| 2024-06-18 | 21.22 | $20.97 | 274300 |
| 2024-06-17 | 21.25 | $21.02 | 199600 |
| 2024-06-14 | 21.27 | $20.88 | 272708 |
| 2024-06-13 | 21.31 | $20.98 | 126800 |
| 2024-06-12 | 21.35 | $21.00 | 193200 |
| 2024-06-11 | 21.38 | $21.12 | 181220 |
| 2024-06-10 | 21.41 | $21.29 | 250949 |
| 2024-06-07 | 21.43 | $21.43 | 296143 |
| 2024-06-06 | 21.42 | $21.59 | 213707 |
| 2024-06-05 | 21.41 | $21.60 | 117100 |
| 2024-06-04 | 21.39 | $21.64 | 285132 |
| 2024-06-03 | 21.36 | $21.59 | 140832 |
| 2024-05-31 | 21.34 | $21.70 | 232200 |
| 2024-05-30 | 21.30 | $21.32 | 274400 |
| 2024-05-29 | 21.30 | $21.05 | 157500 |
| 2024-05-28 | 21.32 | $21.13 | 189520 |
| 2024-05-24 | 21.34 | $21.22 | 151033 |
| 2024-05-23 | 21.35 | $21.09 | 263900 |
| 2024-05-22 | 21.38 | $21.48 | 223403 |
| 2024-05-21 | 21.37 | $21.59 | 437910 |
| 2024-05-20 | 21.35 | $21.75 | 435000 |
| 2024-05-17 | 21.31 | $21.82 | 107400 |
| 2024-05-16 | 21.25 | $21.79 | 162515 |
| 2024-05-15 | 21.20 | $21.83 | 166800 |
| 2024-05-14 | 21.13 | $21.75 | 223800 |
| 2024-05-13 | 21.07 | $21.61 | 223745 |
| 2024-05-10 | 21.01 | $21.44 | 174900 |
| 2024-05-09 | 20.96 | $21.18 | 234800 |
| 2024-05-08 | 20.94 | $21.17 | 233223 |
| 2024-05-07 | 20.92 | $20.98 | 134246 |
| 2024-05-06 | 20.91 | $21.06 | 258500 |
| 2024-05-03 | 20.89 | $20.89 | 637900 |
| 2024-05-02 | 20.89 | $20.74 | 226000 |
| 2024-05-01 | 20.91 | $20.64 | 361315 |
| 2024-04-30 | 20.94 | $20.59 | 252608 |
| 2024-04-29 | 20.97 | $20.91 | 156930 |
| 2024-04-26 | 20.98 | $20.69 | 346527 |
| 2024-04-25 | 21.01 | $20.63 | 446820 |
| 2024-04-24 | 21.05 | $20.87 | 739731 |
| 2024-04-23 | 21.07 | $20.86 | 300504 |
| 2024-04-22 | 21.09 | $20.58 | 482729 |
| 2024-04-19 | 21.15 | $20.68 | 329021 |
| 2024-04-18 | 21.20 | $20.60 | 439100 |
| 2024-04-17 | 21.26 | $20.47 | 515400 |
| 2024-04-16 | 21.34 | $20.52 | 261300 |
| 2024-04-15 | 21.43 | $20.60 | 302619 |
| 2024-04-12 | 21.52 | $20.75 | 249200 |
| 2024-04-11 | 21.60 | $21.20 | 240000 |
| 2024-04-10 | 21.64 | $21.09 | 556200 |
| 2024-04-09 | 21.69 | $21.52 | 285600 |
| 2024-04-08 | 21.71 | $21.32 | 627500 |
| 2024-04-05 | 21.75 | $21.27 | 834543 |
| 2024-04-04 | 21.81 | $21.35 | 327727 |
| 2024-04-03 | 21.85 | $21.62 | 245033 |
| 2024-04-02 | 21.88 | $21.60 | 638420 |
| 2024-04-01 | 21.91 | $21.85 | 314648 |
| 2024-03-28 | 21.91 | $21.98 | 354730 |
| 2024-03-27 | 21.91 | $21.96 | 489625 |
| 2024-03-26 | 21.90 | $21.69 | 476637 |
| 2024-03-25 | 21.92 | $21.78 | 250100 |
| 2024-03-22 | 21.94 | $21.72 | 1.2M |
| 2024-03-21 | 21.96 | $21.85 | 402723 |
| 2024-03-20 | 21.97 | $21.90 | 758946 |
| 2024-03-19 | 21.98 | $21.70 | 422800 |
| 2024-03-18 | 22.01 | $21.73 | 746130 |
| 2024-03-15 | 22.04 | $21.62 | 537947 |
| 2024-03-14 | 22.08 | $21.77 | 643900 |
| 2024-03-13 | 22.12 | $22.07 | 264747 |
| 2024-03-12 | 22.12 | $22.07 | 381000 |
| 2024-03-11 | 22.13 | $22.15 | 400300 |
| 2024-03-08 | 22.12 | $21.91 | 632542 |
| 2024-03-07 | 22.15 | $21.81 | 425108 |
| 2024-03-06 | 22.18 | $22.03 | 979203 |
| 2024-03-05 | 22.20 | $22.04 | 1.5M |
| 2024-03-04 | 22.22 | $22.01 | 388424 |
| 2024-03-01 | 22.24 | $22.18 | 708615 |
| 2024-02-29 | 22.24 | $21.96 | 1.4M |
| 2024-02-28 | 22.27 | $21.80 | 265800 |
| 2024-02-27 | 22.32 | $21.89 | 595000 |
| 2024-02-26 | 22.37 | $21.82 | 2.1M |
| 2024-02-23 | 22.43 | $21.88 | 763900 |
| 2024-02-22 | 22.48 | $21.97 | 949108 |
| 2024-02-21 | 22.54 | $21.86 | 391115 |
| 2024-02-20 | 22.61 | $21.87 | 692625 |
| 2024-02-16 | 22.69 | $21.94 | 682200 |
| 2024-02-15 | 22.77 | $22.28 | 508006 |
| 2024-02-14 | 22.82 | $22.31 | 289126 |
| 2024-02-13 | 22.87 | $22.14 | 1.5M |
| 2024-02-12 | 22.95 | $22.65 | 1.1M |
| 2024-02-09 | 22.98 | $22.42 | 440106 |
| 2024-02-08 | 23.04 | $22.23 | 752624 |
| 2024-02-07 | 23.12 | $22.58 | 612533 |
| 2024-02-06 | 23.18 | $22.98 | 689032 |
| 2024-02-05 | 23.20 | $22.94 | 257707 |
| 2024-02-02 | 23.23 | $23.23 | 486300 |
| 2024-02-01 | 23.23 | $23.69 | 1.1M |
| 2024-01-31 | 23.18 | $23.49 | 233941 |
| 2024-01-30 | 23.15 | $23.87 | 619300 |
| 2024-01-29 | 23.07 | $23.92 | 229600 |
| 2024-01-26 | 22.98 | $23.77 | 246502 |
| 2024-01-25 | 22.90 | $23.64 | 324800 |
| 2024-01-24 | 22.82 | $23.23 | 208800 |
| 2024-01-23 | 22.78 | $23.53 | 197200 |
| 2024-01-22 | 22.70 | $23.26 | 248500 |
| 2024-01-19 | 22.64 | $23.02 | 255400 |
| 2024-01-18 | 22.60 | $22.74 | 376402 |
| 2024-01-17 | 22.58 | $22.55 | 212215 |
| 2024-01-16 | 22.59 | $22.81 | 279047 |
| 2024-01-12 | 22.57 | $22.73 | 229031 |
| 2024-01-11 | 22.55 | $22.73 | 306000 |
| 2024-01-10 | 22.53 | $22.96 | 521640 |
| 2024-01-09 | 22.48 | $22.89 | 700200 |
| 2024-01-08 | 22.44 | $22.93 | 259000 |
| 2024-01-05 | 22.39 | $22.63 | 1.3M |
| 2024-01-04 | 22.36 | $22.52 | 198422 |
| 2024-01-03 | 22.35 | $22.64 | 413000 |
| 2024-01-02 | 22.32 | $22.85 | 347200 |
| 2023-12-29 | 22.26 | $22.76 | 326600 |
| 2023-12-28 | 22.21 | $22.82 | 662045 |
| 2023-12-27 | 22.14 | $22.65 | 297283 |
| 2023-12-26 | 22.09 | $22.61 | 862200 |
| 2023-12-22 | 22.03 | $22.43 | 285800 |
| 2023-12-21 | 21.99 | $22.28 | 297827 |
| 2023-12-20 | 21.96 | $22.13 | 814500 |
| 2023-12-19 | 21.94 | $22.53 | 229026 |
| 2023-12-18 | 21.88 | $22.42 | 583437 |
| 2023-12-15 | 21.83 | $22.38 | 726800 |
| 2023-12-14 | 21.77 | $22.57 | 626700 |
| 2023-12-13 | 21.68 | $22.21 | 946500 |
| 2023-12-12 | 21.63 | $21.91 | 477800 |
| 2023-12-11 | 21.60 | $22.04 | 964000 |
| 2023-12-08 | 21.55 | $21.96 | 220930 |
| 2023-12-07 | 21.51 | $21.89 | 394200 |
| 2023-12-06 | 21.47 | $21.61 | 314500 |
| 2023-12-05 | 21.46 | $21.63 | 457819 |
| 2023-12-04 | 21.44 | $21.99 | 283600 |
| 2023-12-01 | 21.38 | $21.90 | 240300 |
| 2023-11-30 | 21.32 | $21.65 | 190800 |
| 2023-11-29 | 21.29 | $21.55 | 222900 |
| 2023-11-28 | 21.26 | $21.45 | 246404 |
| 2023-11-27 | 21.24 | $21.41 | 253700 |
| 2023-11-24 | 21.22 | $21.48 | 89143 |
| 2023-11-22 | 21.20 | $21.39 | 174500 |
| 2023-11-21 | 21.18 | $21.30 | 214400 |
| 2023-11-20 | 21.16 | $21.44 | 241516 |
| 2023-11-17 | 21.14 | $21.21 | 745800 |
| 2023-11-16 | 21.13 | $21.15 | 377600 |
| 2023-11-15 | 21.13 | $21.70 | 480717 |
| 2023-11-14 | 21.07 | $21.49 | 266541 |
| 2023-11-13 | 21.02 | $20.97 | 284500 |
| 2023-11-10 | 21.03 | $21.07 | 188900 |
| 2023-11-09 | 21.02 | $20.93 | 290300 |
| 2023-11-08 | 21.03 | $21.23 | 137600 |
| 2023-11-07 | 21.01 | $21.32 | 147600 |
| 2023-11-06 | 20.98 | $21.35 | 163208 |
| 2023-11-03 | 20.94 | $21.74 | 281100 |
| 2023-11-02 | 20.85 | $21.38 | 281200 |
| 2023-11-01 | 20.80 | $20.76 | 353406 |
| 2023-10-31 | 20.80 | $20.70 | 272700 |
| 2023-10-30 | 20.81 | $20.30 | 342023 |
| 2023-10-27 | 20.87 | $19.90 | 416014 |
| 2023-10-26 | 20.97 | $20.15 | 1.1M |
| 2023-10-25 | 21.05 | $20.54 | 766519 |
| 2023-10-24 | 21.11 | $20.95 | 245300 |
| 2023-10-23 | 21.13 | $20.49 | 409800 |
| 2023-10-20 | 21.19 | $20.75 | 219912 |
| 2023-10-19 | 21.24 | $20.92 | 335000 |
| 2023-10-18 | 21.27 | $21.12 | 180200 |
| 2023-10-17 | 21.29 | $21.36 | 221500 |
| 2023-10-16 | 21.28 | $21.26 | 262434 |
| 2023-10-13 | 21.28 | $20.92 | 251800 |
| 2023-10-12 | 21.32 | $20.97 | 220900 |
| 2023-10-11 | 21.36 | $21.11 | 205900 |
| 2023-10-10 | 21.38 | $21.21 | 365102 |
| 2023-10-09 | 21.40 | $21.08 | 161511 |
| 2023-10-06 | 21.44 | $20.78 | 336900 |
| 2023-10-05 | 21.51 | $20.71 | 288046 |
| 2023-10-04 | 21.59 | $20.78 | 848800 |
| 2023-10-03 | 21.67 | $20.87 | 541300 |
| 2023-10-02 | 21.76 | $21.16 | 742000 |
| 2023-09-29 | 21.82 | $21.30 | 279300 |
| 2023-09-28 | 21.88 | $21.31 | 217620 |
| 2023-09-27 | 21.94 | $21.08 | 621245 |
| 2023-09-26 | 22.03 | $21.07 | 487900 |
| 2023-09-25 | 22.13 | $21.55 | 343038 |
| 2023-09-22 | 22.19 | $21.70 | 122403 |
| 2023-09-21 | 22.24 | $21.80 | 236510 |
| 2023-09-20 | 22.29 | $22.18 | 673900 |
| 2023-09-19 | 22.30 | $22.28 | 170329 |
| 2023-09-18 | 22.30 | $22.29 | 200600 |
| 2023-09-15 | 22.30 | $22.25 | 377800 |
| 2023-09-14 | 22.31 | $22.48 | 100600 |
| 2023-09-13 | 22.29 | $22.15 | 143800 |
| 2023-09-12 | 22.30 | $22.21 | 161442 |
| 2023-09-11 | 22.31 | $22.33 | 147143 |
| 2023-09-08 | 22.31 | $22.25 | 161800 |
| 2023-09-07 | 22.32 | $22.22 | 187732 |
| 2023-09-06 | 22.33 | $22.49 | 251416 |
| 2023-09-05 | 22.31 | $22.43 | 282912 |
| 2023-09-01 | 22.30 | $22.74 | 236300 |
| 2023-08-31 | 22.25 | $22.86 | 277800 |
| 2023-08-30 | 22.18 | $22.63 | 393900 |
| 2023-08-29 | 22.14 | $22.62 | 392900 |
| 2023-08-28 | 22.09 | $22.11 | 232900 |
| 2023-08-25 | 22.08 | $21.92 | 353200 |
| 2023-08-24 | 22.10 | $21.79 | 678300 |
| 2023-08-23 | 22.14 | $22.08 | 464900 |
| 2023-08-22 | 22.14 | $21.95 | 517748 |
| 2023-08-21 | 22.16 | $21.98 | 229247 |
| 2023-08-18 | 22.18 | $21.97 | 644521 |
| 2023-08-17 | 22.20 | $22.04 | 276900 |
| 2023-08-16 | 22.22 | $22.01 | 341348 |
| 2023-08-15 | 22.24 | $22.35 | 198000 |
| 2023-08-14 | 22.23 | $22.50 | 280006 |
| 2023-08-11 | 22.20 | $22.43 | 261137 |
| 2023-08-10 | 22.18 | $22.36 | 390800 |
| 2023-08-09 | 22.16 | $22.18 | 359600 |
| 2023-08-08 | 22.16 | $22.32 | 236700 |
| 2023-08-07 | 22.14 | $22.21 | 214842 |
| 2023-08-04 | 22.13 | $22.10 | 252901 |
| 2023-08-03 | 22.13 | $22.29 | 429300 |
| 2023-08-02 | 22.12 | $22.34 | 734006 |
| 2023-08-01 | 22.09 | $22.53 | 217300 |
| 2023-07-31 | 22.05 | $22.42 | 360600 |
| 2023-07-28 | 22.01 | $22.23 | 368500 |
| 2023-07-27 | 21.99 | $22.10 | 413132 |
| 2023-07-26 | 21.97 | $22.07 | 335707 |
| 2023-07-25 | 21.96 | $22.29 | 222800 |
| 2023-07-24 | 21.93 | $22.33 | 332700 |
| 2023-07-21 | 21.89 | $22.21 | 687833 |
| 2023-07-20 | 21.85 | $22.22 | 7.1M |
| 2023-07-19 | 21.81 | $22.09 | 5.1M |
| 2023-07-18 | 21.78 | $21.45 | 664300 |
| 2023-07-17 | 21.82 | $21.17 | 787913 |
| 2023-07-14 | 21.89 | $21.47 | 1.2M |
| 2023-07-13 | 21.93 | $22.07 | 1.0M |
| 2023-07-12 | 21.92 | $22.21 | 1.1M |
| 2023-07-11 | 21.89 | $22.34 | 904500 |
| 2023-07-10 | 21.84 | $22.05 | 8.9M |
| 2023-07-07 | 21.82 | $22.06 | 340800 |
| 2023-07-06 | 21.79 | $21.98 | 431347 |
| 2023-07-05 | 21.77 | $22.16 | 681400 |
| 2023-07-03 | 21.73 | $22.19 | 182025 |
| 2023-06-30 | 21.68 | $22.10 | 780300 |
| 2023-06-29 | 21.64 | $21.95 | 376800 |
| 2023-06-28 | 21.61 | $21.82 | 249147 |
| 2023-06-27 | 21.58 | $21.76 | 291700 |
| 2023-06-26 | 21.57 | $21.28 | 234800 |
| 2023-06-23 | 21.60 | $21.03 | 353300 |
| 2023-06-22 | 21.66 | $21.33 | 333200 |
| 2023-06-21 | 21.69 | $21.39 | 335700 |
| 2023-06-20 | 21.72 | $21.76 | 533900 |
| 2023-06-16 | 21.72 | $22.15 | 786606 |
| 2023-06-15 | 21.67 | $22.23 | 266615 |
| 2023-06-14 | 21.61 | $21.98 | 601700 |
| 2023-06-13 | 21.57 | $21.95 | 222500 |
| 2023-06-12 | 21.54 | $21.81 | 183503 |
| 2023-06-09 | 21.51 | $21.42 | 219300 |
| 2023-06-08 | 21.52 | $21.59 | 157117 |
| 2023-06-07 | 21.51 | $21.56 | 236500 |
| 2023-06-06 | 21.50 | $21.33 | 253800 |
| 2023-06-05 | 21.52 | $21.48 | 301288 |
| 2023-06-02 | 21.52 | $21.49 | 378600 |
| 2023-06-01 | 21.53 | $21.43 | 661725 |
| 2023-05-31 | 21.54 | $21.43 | 600900 |
| 2023-05-30 | 21.55 | $21.57 | 449300 |
| 2023-05-26 | 21.55 | $21.46 | 208700 |
| 2023-05-25 | 21.56 | $20.98 | 492539 |
| 2023-05-24 | 21.62 | $21.16 | 474530 |
| 2023-05-23 | 21.67 | $21.45 | 310400 |
| 2023-05-22 | 21.69 | $21.67 | 491700 |
| 2023-05-19 | 21.69 | $21.58 | 825540 |
| 2023-05-18 | 21.70 | $21.67 | 2.4M |
| 2023-05-17 | 21.71 | $21.39 | 465900 |
| 2023-05-16 | 21.74 | $21.14 | 549000 |
| 2023-05-15 | 21.80 | $21.46 | 199323 |
| 2023-05-12 | 21.84 | $21.31 | 2.2M |
| 2023-05-11 | 21.89 | $21.36 | 490232 |
| 2023-05-10 | 21.95 | $21.40 | 461411 |
| 2023-05-09 | 22.01 | $21.41 | 509800 |
| 2023-05-08 | 22.07 | $21.65 | 1.1M |
| 2023-05-05 | 22.11 | $21.66 | 288300 |
| 2023-05-04 | 22.16 | $21.48 | 1.4M |
| 2023-05-03 | 22.23 | $21.86 | 597806 |
| 2023-05-02 | 22.27 | $21.95 | 599300 |
| 2023-05-01 | 22.31 | $22.60 | 899100 |
| 2023-04-28 | 22.28 | $22.54 | 463940 |
| 2023-04-27 | 22.25 | $22.10 | 755300 |
| 2023-04-26 | 22.26 | $21.27 | 961200 |
| 2023-04-25 | 22.37 | $21.52 | 924400 |
| 2023-04-24 | 22.46 | $21.78 | 387500 |
| 2023-04-21 | 22.53 | $21.81 | 1.5M |
| 2023-04-20 | 22.61 | $21.67 | 344000 |
| 2023-04-19 | 22.70 | $22.25 | 880040 |
| 2023-04-18 | 22.75 | $22.56 | 208000 |
| 2023-04-17 | 22.77 | $22.75 | 646238 |
| 2023-04-14 | 22.78 | $22.65 | 832407 |
| 2023-04-13 | 22.79 | $22.91 | 795602 |
| 2023-04-12 | 22.78 | $22.67 | 1.9M |
| 2023-04-11 | 22.79 | $23.05 | 265006 |
| 2023-04-10 | 22.76 | $23.04 | 1.3M |
| 2023-04-06 | 22.73 | $22.90 | 253408 |
| 2023-04-05 | 22.71 | $23.02 | 358200 |
| 2023-04-04 | 22.68 | $22.96 | 760620 |
| 2023-04-03 | 22.65 | $23.09 | 1.1M |
| 2023-03-31 | 22.60 | $23.16 | 187204 |
| 2023-03-30 | 22.54 | $22.67 | 309601 |
| 2023-03-29 | 22.53 | $22.55 | 538800 |
| 2023-03-28 | 22.53 | $22.20 | 305945 |
| 2023-03-27 | 22.56 | $22.33 | 741700 |
| 2023-03-24 | 22.59 | $22.21 | 1.1M |
| 2023-03-23 | 22.63 | $22.10 | 771700 |
| 2023-03-22 | 22.68 | $22.23 | 963500 |
| 2023-03-21 | 22.73 | $22.77 | 1.8M |
| 2023-03-20 | 22.73 | $22.51 | 1.4M |
| 2023-03-17 | 22.75 | $22.33 | 922600 |
| 2023-03-16 | 22.80 | $22.44 | 690840 |
| 2023-03-15 | 22.83 | $22.24 | 848700 |
| 2023-03-14 | 22.90 | $22.26 | 1.2M |
| 2023-03-13 | 22.96 | $22.00 | 2.3M |
| 2023-03-10 | 23.06 | $22.06 | 1.3M |
| 2023-03-09 | 23.17 | $22.36 | 987120 |
| 2023-03-08 | 23.25 | $22.78 | 845102 |
| 2023-03-07 | 23.30 | $22.72 | 1.8M |
| 2023-03-06 | 23.37 | $23.07 | 2.4M |
| 2023-03-03 | 23.40 | $23.00 | 685916 |
| 2023-03-02 | 23.44 | $22.76 | 1.2M |
| 2023-03-01 | 23.51 | $22.73 | 489200 |
| 2023-02-28 | 23.59 | $22.88 | 718645 |
| 2023-02-27 | 23.67 | $22.92 | 1.4M |
| 2023-02-24 | 23.75 | $22.93 | 1.4M |
| 2023-02-23 | 23.83 | $23.41 | 520700 |
| 2023-02-22 | 23.88 | $23.54 | 416500 |
| 2023-02-21 | 23.91 | $23.44 | 720400 |
| 2023-02-17 | 23.96 | $24.20 | 408400 |
| 2023-02-16 | 23.94 | $24.24 | 580500 |
| 2023-02-15 | 23.90 | $24.13 | 341700 |
| 2023-02-14 | 23.88 | $23.81 | 375734 |
| 2023-02-13 | 23.89 | $23.75 | 1.5M |
| 2023-02-10 | 23.90 | $23.49 | 556544 |
| 2023-02-09 | 23.95 | $23.32 | 306402 |
| 2023-02-08 | 24.01 | $23.69 | 724544 |
| 2023-02-07 | 24.05 | $24.22 | 437800 |
| 2023-02-06 | 24.03 | $24.24 | 323700 |
| 2023-02-03 | 24.01 | $24.59 | 642544 |
| 2023-02-02 | 23.94 | $25.14 | 618100 |
| 2023-02-01 | 23.82 | $24.64 | 794200 |
| 2023-01-31 | 23.73 | $24.32 | 345700 |
| 2023-01-30 | 23.67 | $24.00 | 654411 |
| 2023-01-27 | 23.64 | $24.21 | 920838 |
| 2023-01-26 | 23.58 | $24.20 | 862200 |
| 2023-01-25 | 23.51 | $24.19 | 937700 |
| 2023-01-24 | 23.44 | $23.97 | 605100 |
| 2023-01-23 | 23.38 | $24.00 | 473100 |
| 2023-01-20 | 23.32 | $23.72 | 427542 |
| 2023-01-19 | 23.27 | $23.32 | 698200 |
| 2023-01-18 | 23.27 | $23.53 | 1.4M |
| 2023-01-17 | 23.24 | $23.91 | 422800 |
| 2023-01-13 | 23.17 | $24.16 | 266200 |
| 2023-01-12 | 23.07 | $24.15 | 291600 |
| 2023-01-11 | 22.95 | $23.97 | 275200 |
| 2023-01-10 | 22.85 | $23.84 | 1.3M |
| 2023-01-09 | 22.74 | $23.62 | 694100 |
| 2023-01-06 | 22.65 | $23.58 | 1.1M |
| 2023-01-05 | 22.55 | $23.06 | 920000 |
| 2023-01-04 | 22.50 | $22.97 | 388500 |
| 2023-01-03 | 22.45 | $22.64 | 711313 |
| 2022-12-30 | 22.43 | $22.43 | 3.0M |
| 2022-12-29 | 22.43 | $22.41 | 670927 |
| 2022-12-28 | 22.43 | $21.91 | 2.7M |
| 2022-12-27 | 22.48 | $22.24 | 477000 |
| 2022-12-23 | 22.51 | $22.21 | 963811 |
| 2022-12-22 | 22.54 | $22.06 | 1.6M |
| 2022-12-21 | 22.59 | $22.14 | 1.1M |
| 2022-12-20 | 22.64 | $21.82 | 337307 |
| 2022-12-19 | 22.73 | $21.75 | 4.9M |
| 2022-12-16 | 22.83 | $21.96 | 6.7M |
| 2022-12-15 | 22.92 | $22.18 | 690304 |
| 2022-12-14 | 23.00 | $22.76 | 879500 |
| 2022-12-13 | 23.02 | $23.32 | 807100 |
| 2022-12-12 | 22.99 | $23.33 | 307646 |
| 2022-12-09 | 22.96 | $22.94 | 348200 |
| 2022-12-08 | 22.96 | $22.93 | 325100 |
| 2022-12-07 | 22.96 | $22.63 | 501200 |
| 2022-12-06 | 23.00 | $22.73 | 458727 |
| 2022-12-05 | 23.03 | $23.07 | 687200 |
| 2022-12-02 | 23.02 | $23.60 | 368600 |
| 2022-12-01 | 22.96 | $23.66 | 645500 |
| 2022-11-30 | 22.89 | $23.77 | 978800 |
| 2022-11-29 | 22.79 | $23.09 | 469800 |
| 2022-11-28 | 22.76 | $23.09 | 1.0M |
| 2022-11-25 | 22.73 | $23.43 | 144714 |
| 2022-11-23 | 22.65 | $23.38 | 247900 |
| 2022-11-22 | 22.58 | $23.27 | 480900 |
| 2022-11-21 | 22.50 | $22.88 | 491543 |
| 2022-11-18 | 22.46 | $23.04 | 390729 |
| 2022-11-17 | 22.40 | $22.78 | 981239 |
| 2022-11-16 | 22.36 | $22.59 | 481300 |
| 2022-11-15 | 22.34 | $22.87 | 1.6M |
| 2022-11-14 | 22.28 | $22.85 | 836600 |
| 2022-11-11 | 22.22 | $22.89 | 646900 |
| 2022-11-10 | 22.15 | $22.61 | 651500 |
| 2022-11-09 | 22.11 | $21.57 | 1.6M |
| 2022-11-08 | 22.16 | $22.20 | 982100 |
| 2022-11-07 | 22.16 | $22.18 | 518300 |
| 2022-11-04 | 22.16 | $22.11 | 1.2M |
| 2022-11-03 | 22.16 | $21.98 | 1.7M |
| 2022-11-02 | 22.18 | $22.62 | 1.5M |
| 2022-11-01 | 22.13 | $23.05 | 488000 |
| 2022-10-31 | 22.04 | $23.03 | 845100 |
| 2022-10-28 | 21.93 | $23.16 | 511613 |
| 2022-10-27 | 21.80 | $22.50 | 923500 |
| 2022-10-26 | 21.73 | $22.31 | 633105 |
| 2022-10-25 | 21.67 | $22.28 | 3.8M |
| 2022-10-24 | 21.60 | $21.76 | 3.7M |
| 2022-10-21 | 21.59 | $21.43 | 782000 |
| 2022-10-20 | 21.60 | $21.31 | 389527 |
| 2022-10-19 | 21.63 | $21.21 | 667900 |
| 2022-10-18 | 21.68 | $21.49 | 2.1M |
| 2022-10-17 | 21.70 | $21.26 | 784600 |
| 2022-10-14 | 21.74 | $20.67 | 996800 |
| 2022-10-13 | 21.86 | $20.95 | 1.4M |
| 2022-10-12 | 21.95 | $20.40 | 871600 |
| 2022-10-11 | 22.12 | $20.61 | 1.3M |
| 2022-10-10 | 22.28 | $20.92 | 5.0M |
| 2022-10-07 | 22.42 | $21.13 | 802000 |
| 2022-10-06 | 22.55 | $21.82 | 703526 |
| 2022-10-05 | 22.63 | $22.16 | 503639 |
| 2022-10-04 | 22.68 | $22.35 | 870319 |
| 2022-10-03 | 22.71 | $21.73 | 1.1M |
| 2022-09-30 | 22.82 | $20.88 | 1.4M |
| 2022-09-29 | 23.02 | $21.23 | 868200 |
| 2022-09-28 | 23.21 | $21.75 | 1.7M |
| 2022-09-27 | 23.36 | $21.20 | 1.5M |
| 2022-09-26 | 23.59 | $21.23 | 1.3M |
| 2022-09-23 | 23.84 | $21.79 | 5.0M |
| 2022-09-22 | 24.06 | $22.17 | 1.0M |
| 2022-09-21 | 24.26 | $22.53 | 3.0M |
| 2022-09-20 | 24.44 | $23.06 | 1.1M |
| 2022-09-19 | 24.58 | $23.52 | 967130 |
| 2022-09-16 | 24.69 | $23.57 | 867843 |
| 2022-09-15 | 24.81 | $23.68 | 847840 |
| 2022-09-14 | 24.93 | $23.94 | 689300 |
| 2022-09-13 | 25.04 | $23.94 | 702200 |
| 2022-09-12 | 25.15 | $25.05 | 839500 |
| 2022-09-09 | 25.16 | $24.86 | 330409 |
| 2022-09-08 | 25.19 | $24.37 | 1.3M |
| 2022-09-07 | 25.28 | $24.30 | 797802 |
| 2022-09-06 | 25.38 | $23.98 | 1.3M |
| 2022-09-02 | 25.53 | $24.28 | 670745 |
| 2022-09-01 | 25.66 | $24.76 | 446135 |
| 2022-08-31 | 25.76 | $24.75 | 612500 |
| 2022-08-30 | 25.86 | $24.88 | 699723 |
| 2022-08-29 | 25.97 | $25.20 | 443900 |
| 2022-08-26 | 26.05 | $25.39 | 1.2M |
| 2022-08-25 | 26.12 | $26.07 | 201400 |
| 2022-08-24 | 26.12 | $25.65 | 201100 |
| 2022-08-23 | 26.17 | $25.65 | 339000 |
| 2022-08-22 | 26.23 | $25.85 | 531000 |
| 2022-08-19 | 26.27 | $26.44 | 605300 |
| 2022-08-18 | 26.25 | $26.67 | 258500 |
| 2022-08-17 | 26.21 | $26.49 | 733200 |
| 2022-08-16 | 26.18 | $27.03 | 361121 |
| 2022-08-15 | 26.09 | $27.01 | 444000 |
| 2022-08-12 | 25.99 | $26.87 | 269415 |
| 2022-08-11 | 25.90 | $26.41 | 429500 |
| 2022-08-10 | 25.84 | $26.37 | 335945 |
| 2022-08-09 | 25.79 | $25.86 | 385240 |
| 2022-08-08 | 25.78 | $26.14 | 596500 |
| 2022-08-05 | 25.74 | $26.11 | 1.1M |
| 2022-08-04 | 25.70 | $26.07 | 620800 |
| 2022-08-03 | 25.66 | $25.92 | 391400 |
| 2022-08-02 | 25.64 | $25.40 | 415102 |
| 2022-08-01 | 25.66 | $25.50 | 571200 |
| 2022-07-29 | 25.68 | $25.54 | 650000 |
| 2022-07-28 | 25.69 | $25.82 | 659200 |
| 2022-07-27 | 25.68 | $26.05 | 406410 |
| 2022-07-26 | 25.64 | $25.63 | 649548 |
| 2022-07-25 | 25.64 | $25.67 | 316609 |
| 2022-07-22 | 25.64 | $25.74 | 485631 |
| 2022-07-21 | 25.63 | $26.21 | 676630 |
| 2022-07-20 | 25.57 | $26.13 | 475008 |
| 2022-07-19 | 25.51 | $26.04 | 1.0M |
| 2022-07-18 | 25.45 | $25.44 | 234730 |
| 2022-07-15 | 25.45 | $25.61 | 939725 |
| 2022-07-14 | 25.44 | $25.09 | 581939 |
| 2022-07-13 | 25.48 | $25.26 | 456700 |
| 2022-07-12 | 25.50 | $25.31 | 554900 |
| 2022-07-11 | 25.52 | $25.17 | 2.0M |
| 2022-07-08 | 25.55 | $25.65 | 487235 |
| 2022-07-07 | 25.54 | $25.61 | 266600 |
| 2022-07-06 | 25.54 | $25.44 | 447700 |
| 2022-07-05 | 25.55 | $25.44 | 416820 |
| 2022-07-01 | 25.56 | $25.41 | 742700 |
| 2022-06-30 | 25.57 | $25.13 | 1.2M |
| 2022-06-29 | 25.62 | $25.24 | 1.0M |
| 2022-06-28 | 25.66 | $25.20 | 602938 |
| 2022-06-27 | 25.71 | $25.67 | 630400 |
| 2022-06-24 | 25.71 | $25.76 | 947200 |
| 2022-06-23 | 25.71 | $25.31 | 523300 |
| 2022-06-22 | 25.75 | $24.90 | 554724 |
| 2022-06-21 | 25.84 | $24.86 | 630934 |
| 2022-06-17 | 25.94 | $24.53 | 3.3M |
| 2022-06-16 | 26.09 | $23.96 | 1.9M |
| 2022-06-15 | 26.32 | $25.03 | 1.0M |
| 2022-06-14 | 26.45 | $24.66 | 1.1M |
| 2022-06-13 | 26.64 | $24.85 | 2.5M |
| 2022-06-10 | 26.83 | $25.83 | 2.9M |
| 2022-06-09 | 26.93 | $26.42 | 951504 |
| 2022-06-08 | 26.99 | $27.14 | 1.1M |
| 2022-06-07 | 26.97 | $27.18 | 376200 |
| 2022-06-06 | 26.95 | $27.03 | 385400 |
| 2022-06-03 | 26.94 | $26.98 | 504811 |
| 2022-06-02 | 26.94 | $27.44 | 2.1M |
| 2022-06-01 | 26.89 | $27.18 | 1.3M |
| 2022-05-31 | 26.86 | $27.33 | 3.1M |
| 2022-05-27 | 26.81 | $27.54 | 665400 |
| 2022-05-26 | 26.73 | $27.05 | 735600 |
| 2022-05-25 | 26.69 | $26.71 | 691600 |
| 2022-05-24 | 26.69 | $26.29 | 727700 |
| 2022-05-23 | 26.74 | $26.30 | 1.3M |
| 2022-05-20 | 26.78 | $26.04 | 685300 |
| 2022-05-19 | 26.86 | $25.84 | 712117 |
| 2022-05-18 | 26.97 | $26.47 | 838647 |
| 2022-05-17 | 27.02 | $27.11 | 632913 |
| 2022-05-16 | 27.01 | $26.36 | 590600 |
| 2022-05-13 | 27.08 | $26.46 | 1.4M |
| 2022-05-12 | 27.14 | $25.81 | 2.9M |
| 2022-05-11 | 27.28 | $25.35 | 1.2M |
| 2022-05-10 | 27.49 | $25.97 | 1.3M |
| 2022-05-09 | 27.64 | $25.92 | 1.5M |
| 2022-05-06 | 27.83 | $26.40 | 826211 |
| 2022-05-05 | 27.98 | $26.76 | 817100 |
| 2022-05-04 | 28.10 | $27.36 | 935200 |
| 2022-05-03 | 28.18 | $26.51 | 1.1M |
| 2022-05-02 | 28.36 | $26.40 | 571824 |
| 2022-04-29 | 28.57 | $25.98 | 511700 |
| 2022-04-28 | 28.84 | $27.13 | 1.4M |
| 2022-04-27 | 29.02 | $27.05 | 617100 |
| 2022-04-26 | 29.22 | $27.53 | 548741 |
| 2022-04-25 | 29.40 | $28.34 | 873500 |
| 2022-04-22 | 29.51 | $28.31 | 1.2M |
| 2022-04-21 | 29.64 | $29.24 | 753347 |
| 2022-04-20 | 29.68 | $29.65 | 366826 |
| 2022-04-19 | 29.69 | $29.65 | 581300 |
| 2022-04-18 | 29.69 | $29.07 | 5.1M |
| 2022-04-14 | 29.76 | $29.43 | 896139 |
| 2022-04-13 | 29.79 | $29.79 | 230100 |
| 2022-04-12 | 29.79 | $29.32 | 889300 |
| 2022-04-11 | 29.84 | $29.49 | 592200 |
| 2022-04-08 | 29.88 | $29.69 | 271500 |
| 2022-04-07 | 29.90 | $29.61 | 459300 |
| 2022-04-06 | 29.93 | $29.79 | 483100 |
| 2022-04-05 | 29.94 | $30.07 | 321900 |
| 2022-04-04 | 29.93 | $30.44 | 420839 |
| 2022-04-01 | 29.87 | $30.13 | 441133 |
| 2022-03-31 | 29.85 | $29.89 | 673800 |
| 2022-03-30 | 29.84 | $30.31 | 813300 |
| 2022-03-29 | 29.79 | $30.36 | 791200 |
| 2022-03-28 | 29.73 | $29.90 | 335400 |
| 2022-03-25 | 29.71 | $29.79 | 607147 |
| 2022-03-24 | 29.71 | $29.63 | 400100 |
| 2022-03-23 | 29.71 | $29.50 | 1.2M |
| 2022-03-22 | 29.74 | $30.04 | 309800 |
| 2022-03-21 | 29.70 | $29.80 | 419821 |
| 2022-03-18 | 29.69 | $30.00 | 1.4M |
| 2022-03-17 | 29.66 | $29.83 | 1.1M |
| 2022-03-16 | 29.64 | $29.59 | 662300 |
| 2022-03-15 | 29.65 | $29.15 | 594200 |
| 2022-03-14 | 29.70 | $28.69 | 1.9M |
| 2022-03-11 | 29.81 | $29.00 | 1.8M |
| 2022-03-10 | 29.89 | $29.25 | 767329 |
| 2022-03-09 | 29.96 | $29.51 | 495000 |
| 2022-03-08 | 30.01 | $29.10 | 1.8M |
| 2022-03-07 | 30.10 | $29.35 | 4.9M |
| 2022-03-04 | 30.18 | $29.84 | 541197 |
| 2022-03-03 | 30.22 | $30.10 | 876900 |
| 2022-03-02 | 30.23 | $30.08 | 603300 |
| 2022-03-01 | 30.25 | $29.68 | 1.0M |
| 2022-02-28 | 30.31 | $30.09 | 882300 |
| 2022-02-25 | 30.33 | $30.30 | 804800 |
| 2022-02-24 | 30.34 | $29.49 | 799100 |
| 2022-02-23 | 30.42 | $29.08 | 992634 |
| 2022-02-22 | 30.57 | $29.81 | 861600 |
| 2022-02-18 | 30.65 | $30.08 | 486600 |
| 2022-02-17 | 30.70 | $30.09 | 383700 |
| 2022-02-16 | 30.77 | $30.53 | 427046 |
| 2022-02-15 | 30.79 | $30.54 | 245300 |
| 2022-02-14 | 30.82 | $29.84 | 795524 |
| 2022-02-11 | 30.93 | $30.04 | 746919 |
| 2022-02-10 | 31.02 | $30.55 | 416917 |
| 2022-02-09 | 31.07 | $31.24 | 368216 |
| 2022-02-08 | 31.05 | $30.65 | 547800 |
| 2022-02-07 | 31.09 | $30.50 | 441935 |
| 2022-02-04 | 31.15 | $30.55 | 335600 |
| 2022-02-03 | 31.22 | $30.69 | 475400 |
| 2022-02-02 | 31.27 | $31.03 | 443300 |
| 2022-02-01 | 31.30 | $30.96 | 984032 |
| 2022-01-31 | 31.33 | $30.93 | 714002 |
| 2022-01-28 | 31.38 | $30.51 | 1.1M |
| 2022-01-27 | 31.47 | $29.66 | 988800 |
| 2022-01-26 | 31.66 | $29.81 | 1.3M |
| 2022-01-25 | 31.85 | $30.46 | 1.8M |
| 2022-01-24 | 32.00 | $30.86 | 7.6M |
| 2022-01-21 | 32.12 | $30.68 | 883900 |
| 2022-01-20 | 32.27 | $31.22 | 387828 |
| 2022-01-19 | 32.38 | $31.54 | 471700 |
| 2022-01-18 | 32.47 | $31.79 | 403800 |
| 2022-01-14 | 32.54 | $32.40 | 884319 |
| 2022-01-13 | 32.56 | $32.49 | 363200 |
| 2022-01-12 | 32.56 | $32.70 | 366401 |
| 2022-01-11 | 32.55 | $32.84 | 244600 |
| 2022-01-10 | 32.52 | $32.55 | 485443 |
| 2022-01-07 | 32.51 | $32.53 | 294112 |
| 2022-01-06 | 32.51 | $32.56 | 655000 |
| 2022-01-05 | 32.51 | $32.56 | 387900 |
| 2022-01-04 | 32.50 | $32.95 | 513334 |
| 2022-01-03 | 32.45 | $33.15 | 458035 |
| 2021-12-31 | 32.38 | $32.91 | 396100 |
| 2021-12-30 | 32.33 | $33.13 | 1.1M |
| 2021-12-29 | 32.24 | $33.11 | 145230 |
| 2021-12-28 | 32.15 | $33.15 | 268500 |
| 2021-12-27 | 32.04 | $33.11 | 319902 |
| 2021-12-23 | 31.93 | $32.83 | 276631 |
| 2021-12-22 | 31.84 | $32.51 | 194700 |
| 2021-12-21 | 31.77 | $32.40 | 603500 |
| 2021-12-20 | 31.70 | $32.07 | 404700 |
| 2021-12-17 | 31.66 | $32.31 | 471436 |
| 2021-12-16 | 31.59 | $31.90 | 638324 |
| 2021-12-15 | 31.56 | $31.63 | 719900 |
| 2021-12-14 | 31.55 | $31.35 | 4.6M |
| 2021-12-13 | 31.57 | $31.34 | 458700 |
| 2021-12-10 | 31.60 | $31.63 | 1.1M |
| 2021-12-09 | 31.59 | $31.28 | 382535 |
| 2021-12-08 | 31.63 | $31.33 | 271800 |
| 2021-12-07 | 31.66 | $31.45 | 533900 |
| 2021-12-06 | 31.68 | $31.32 | 913021 |
| 2021-12-03 | 31.72 | $31.23 | 4.9M |
| 2021-12-02 | 31.77 | $31.15 | 537239 |
| 2021-12-01 | 31.83 | $30.27 | 642300 |
| 2021-11-30 | 32.00 | $30.72 | 2.4M |
| 2021-11-29 | 32.13 | $31.54 | 394800 |
| 2021-11-26 | 32.20 | $31.48 | 581000 |
| 2021-11-24 | 32.27 | $31.90 | 644900 |
| 2021-11-23 | 32.31 | $31.83 | 329700 |
| 2021-11-22 | 32.36 | $31.63 | 292912 |
| 2021-11-19 | 32.44 | $31.51 | 1.6M |
| 2021-11-18 | 32.53 | $31.91 | 639842 |
| 2021-11-17 | 32.60 | $32.55 | 154002 |
| 2021-11-16 | 32.61 | $32.58 | 169300 |
| 2021-11-15 | 32.61 | $32.70 | 259247 |
| 2021-11-12 | 32.60 | $32.69 | 131100 |
| 2021-11-11 | 32.59 | $32.62 | 179600 |
| 2021-11-10 | 32.59 | $32.77 | 180334 |
| 2021-11-09 | 32.57 | $32.77 | 101119 |
| 2021-11-08 | 32.55 | $32.71 | 129100 |
| 2021-11-05 | 32.53 | $33.09 | 200939 |
| 2021-11-04 | 32.47 | $32.69 | 167600 |
| 2021-11-03 | 32.45 | $33.17 | 259825 |
| 2021-11-02 | 32.37 | $32.75 | 425721 |
| 2021-11-01 | 32.33 | $32.14 | 219120 |
| 2021-10-29 | 32.35 | $31.80 | 144608 |
| 2021-10-28 | 32.41 | $32.03 | 92744 |
| 2021-10-27 | 32.45 | $31.98 | 80100 |
| 2021-10-26 | 32.50 | $32.20 | 101400 |
| 2021-10-25 | 32.53 | $32.15 | 125243 |
| 2021-10-22 | 32.57 | $32.35 | 87500 |
| 2021-10-21 | 32.59 | $32.62 | 167400 |
| 2021-10-20 | 32.59 | $32.81 | 293933 |
| 2021-10-19 | 32.56 | $32.37 | 111338 |
| 2021-10-18 | 32.58 | $32.08 | 483800 |
| 2021-10-15 | 32.64 | $32.15 | 119510 |
| 2021-10-14 | 32.69 | $32.34 | 108200 |
| 2021-10-13 | 32.72 | $31.79 | 474547 |
| 2021-10-12 | 32.82 | $31.67 | 247800 |
| 2021-10-11 | 32.94 | $31.90 | 116200 |
| 2021-10-08 | 33.05 | $32.41 | 317600 |
| 2021-10-07 | 33.12 | $33.00 | 176320 |
| 2021-10-06 | 33.13 | $32.59 | 153408 |
| 2021-10-05 | 33.19 | $32.68 | 118000 |
| 2021-10-04 | 33.24 | $32.63 | 97018 |
| 2021-10-01 | 33.31 | $32.86 | 100818 |
| 2021-09-30 | 33.36 | $32.45 | 278300 |
| 2021-09-29 | 33.45 | $32.70 | 66334 |
| 2021-09-28 | 33.53 | $32.46 | 141544 |
| 2021-09-27 | 33.64 | $33.00 | 158900 |
| 2021-09-24 | 33.71 | $33.05 | 88700 |
| 2021-09-23 | 33.78 | $33.42 | 81000 |
| 2021-09-22 | 33.82 | $33.19 | 138347 |
| 2021-09-21 | 33.89 | $33.04 | 199800 |
| 2021-09-20 | 33.97 | $33.21 | 294300 |
| 2021-09-17 | 34.05 | $33.65 | 358741 |
| 2021-09-16 | 34.10 | $33.83 | 223900 |
| 2021-09-15 | 34.13 | $33.84 | 350000 |
| 2021-09-14 | 34.16 | $33.75 | 136700 |
| 2021-09-13 | 34.20 | $34.06 | 166100 |
| 2021-09-10 | 34.21 | $33.83 | 78100 |
| 2021-09-09 | 34.25 | $34.20 | 233600 |
| 2021-09-08 | 34.26 | $34.38 | 105600 |
| 2021-09-07 | 34.25 | $34.40 | 404200 |
| 2021-09-03 | 34.23 | $34.67 | 141200 |
| 2021-09-02 | 34.18 | $34.78 | 78122 |
| 2021-09-01 | 34.12 | $34.43 | 62109 |
| 2021-08-31 | 34.09 | $34.50 | 276200 |
| 2021-08-30 | 34.04 | $34.60 | 76500 |
| 2021-08-27 | 33.99 | $34.43 | 96300 |
| 2021-08-26 | 33.94 | $34.25 | 164000 |
| 2021-08-25 | 33.91 | $34.43 | 106900 |
| 2021-08-24 | 33.85 | $34.44 | 111000 |
| 2021-08-23 | 33.79 | $34.26 | 149301 |
| 2021-08-20 | 33.74 | $34.06 | 108600 |
| 2021-08-19 | 33.71 | $33.66 | 273319 |
| 2021-08-18 | 33.71 | $33.35 | 110309 |
| 2021-08-17 | 33.75 | $33.74 | 123111 |
| 2021-08-16 | 33.75 | $33.90 | 149445 |
| 2021-08-13 | 33.73 | $34.00 | 78400 |
| 2021-08-12 | 33.71 | $33.97 | 71803 |
| 2021-08-11 | 33.68 | $33.96 | 228219 |
| 2021-08-10 | 33.65 | $33.80 | 63715 |
| 2021-08-09 | 33.63 | $33.73 | 81800 |
| 2021-08-06 | 33.62 | $33.77 | 50600 |
| 2021-08-05 | 33.61 | $33.74 | 127100 |
| 2021-08-04 | 33.59 | $33.72 | 74949 |
| 2021-08-03 | 33.58 | $34.09 | 170720 |
| 2021-08-02 | 33.53 | $33.74 | 162100 |
| 2021-07-30 | 33.50 | $33.83 | 152709 |
| 2021-07-29 | 33.47 | $33.79 | 299449 |
| 2021-07-28 | 33.43 | $33.61 | 98048 |
| 2021-07-27 | 33.42 | $33.67 | 418620 |
| 2021-07-26 | 33.39 | $33.70 | 331300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.97
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.68
Average
27.61
Maximum
44.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.97 | $40.76 | 617044 |
| 2026-07-21 | 41.01 | $40.83 | 633148 |
| 2026-07-20 | 41.06 | $40.02 | 599417 |
| 2026-07-17 | 41.19 | $40.11 | 1.1M |
| 2026-07-16 | 41.32 | $40.03 | 1.0M |
| 2026-07-15 | 41.47 | $40.55 | 1.2M |
| 2026-07-14 | 41.58 | $41.55 | 723400 |
| 2026-07-13 | 41.61 | $41.64 | 1.1M |
| 2026-07-10 | 41.64 | $42.24 | 1.4M |
| 2026-07-09 | 41.61 | $41.83 | 975600 |
| 2026-07-08 | 41.62 | $41.00 | 1.0M |
| 2026-07-07 | 41.71 | $40.53 | 840116 |
| 2026-07-06 | 41.86 | $41.23 | 1.5M |
| 2026-07-02 | 41.96 | $40.80 | 1.7M |
| 2026-07-01 | 42.12 | $41.80 | 2.3M |
| 2026-06-30 | 42.20 | $42.31 | 1.7M |
| 2026-06-29 | 42.25 | $42.47 | 1.4M |
| 2026-06-26 | 42.29 | $41.23 | 1.4M |
| 2026-06-25 | 42.46 | $41.56 | 4.7M |
| 2026-06-24 | 42.62 | $41.50 | 1.4M |
| 2026-06-23 | 42.80 | $42.00 | 900500 |
| 2026-06-22 | 42.95 | $41.86 | 1.6M |
| 2026-06-18 | 43.12 | $41.60 | 776100 |
| 2026-06-17 | 43.32 | $41.84 | 892325 |
| 2026-06-16 | 43.50 | $42.42 | 858920 |
| 2026-06-15 | 43.63 | $43.26 | 1.8M |
| 2026-06-12 | 43.68 | $43.76 | 5.0M |
| 2026-06-11 | 43.67 | $43.21 | 1.6M |
| 2026-06-10 | 43.72 | $42.17 | 1.7M |
| 2026-06-09 | 43.86 | $41.99 | 2.3M |
| 2026-06-08 | 44.02 | $42.75 | 1.7M |
| 2026-06-05 | 44.10 | $42.58 | 1.0M |
| 2026-06-04 | 44.19 | $44.34 | 1.9M |
| 2026-06-03 | 44.10 | $44.59 | 1.1M |
| 2026-06-02 | 43.97 | $45.95 | 1.1M |
| 2026-06-01 | 43.70 | $44.45 | 1.5M |
| 2026-05-29 | 43.57 | $44.60 | 1.2M |
| 2026-05-28 | 43.41 | $44.72 | 468900 |
| 2026-05-27 | 43.22 | $44.97 | 747900 |
| 2026-05-26 | 42.98 | $44.74 | 817856 |
| 2026-05-22 | 42.75 | $44.70 | 2.7M |
| 2026-05-21 | 42.52 | $44.19 | 688901 |
| 2026-05-20 | 42.32 | $42.92 | 963769 |
| 2026-05-19 | 42.25 | $42.83 | 968438 |
| 2026-05-18 | 42.19 | $42.96 | 1.5M |
| 2026-05-15 | 42.11 | $42.77 | 2.4M |
| 2026-05-14 | 42.06 | $43.40 | 1.4M |
| 2026-05-13 | 41.94 | $41.86 | 659014 |
| 2026-05-12 | 41.97 | $41.76 | 812300 |
| 2026-05-11 | 42.00 | $41.94 | 1.2M |
| 2026-05-08 | 42.01 | $41.44 | 907200 |
| 2026-05-07 | 42.07 | $41.16 | 1.5M |
| 2026-05-06 | 42.15 | $42.07 | 2.6M |
| 2026-05-05 | 42.15 | $42.41 | 1.5M |
| 2026-05-04 | 42.11 | $42.49 | 876030 |
| 2026-05-01 | 42.04 | $42.56 | 2.2M |
| 2026-04-30 | 41.97 | $42.21 | 5.7M |
| 2026-04-29 | 41.91 | $40.89 | 2.1M |
| 2026-04-28 | 41.97 | $40.81 | 1.1M |
| 2026-04-27 | 42.03 | $41.43 | 2.8M |
| 2026-04-24 | 42.02 | $42.05 | 1.2M |
| 2026-04-23 | 41.94 | $43.25 | 1.6M |
| 2026-04-22 | 41.73 | $42.99 | 4.6M |
| 2026-04-21 | 41.54 | $43.04 | 862022 |
| 2026-04-20 | 41.32 | $43.23 | 2.3M |
| 2026-04-17 | 41.07 | $43.02 | 1.0M |
| 2026-04-16 | 40.82 | $42.83 | 5.5M |
| 2026-04-15 | 40.58 | $41.03 | 788068 |
| 2026-04-14 | 40.49 | $41.01 | 1.8M |
| 2026-04-13 | 40.41 | $41.22 | 588600 |
| 2026-04-10 | 40.29 | $41.20 | 434322 |
| 2026-04-09 | 40.16 | $41.38 | 2.9M |
| 2026-04-08 | 40.00 | $41.60 | 1.2M |
| 2026-04-07 | 39.82 | $40.68 | 553400 |
| 2026-04-06 | 39.71 | $40.46 | 499637 |
| 2026-04-02 | 39.61 | $40.49 | 781022 |
| 2026-04-01 | 39.51 | $39.47 | 1.1M |
| 2026-03-31 | 39.52 | $39.32 | 756061 |
| 2026-03-30 | 39.54 | $38.59 | 1.3M |
| 2026-03-27 | 39.63 | $39.47 | 577914 |
| 2026-03-26 | 39.65 | $39.86 | 1.2M |
| 2026-03-25 | 39.62 | $40.81 | 1.0M |
| 2026-03-24 | 39.49 | $40.44 | 1.3M |
| 2026-03-23 | 39.40 | $39.90 | 3.2M |
| 2026-03-20 | 39.35 | $39.03 | 2.2M |
| 2026-03-19 | 39.39 | $39.65 | 2.0M |
| 2026-03-18 | 39.36 | $39.05 | 4.4M |
| 2026-03-17 | 39.38 | $39.59 | 976200 |
| 2026-03-16 | 39.35 | $39.39 | 2.2M |
| 2026-03-13 | 39.34 | $39.06 | 2.9M |
| 2026-03-12 | 39.35 | $38.80 | 3.1M |
| 2026-03-11 | 39.38 | $39.26 | 1.4M |
| 2026-03-10 | 39.37 | $39.41 | 1.1M |
| 2026-03-09 | 39.35 | $38.88 | 3.0M |
| 2026-03-06 | 39.37 | $39.10 | 1.5M |
| 2026-03-05 | 39.35 | $39.80 | 2.4M |
| 2026-03-04 | 39.26 | $40.54 | 916112 |
| 2026-03-03 | 39.08 | $39.72 | 1.6M |
| 2026-03-02 | 38.96 | $40.20 | 2.6M |
| 2026-02-27 | 38.78 | $39.75 | 1.1M |
| 2026-02-26 | 38.62 | $38.96 | 1.6M |
| 2026-02-25 | 38.51 | $39.37 | 644449 |
| 2026-02-24 | 38.34 | $39.40 | 2.6M |
| 2026-02-23 | 38.15 | $39.04 | 4.5M |
| 2026-02-20 | 37.96 | $39.03 | 5.6M |
| 2026-02-19 | 37.75 | $38.67 | 3.6M |
| 2026-02-18 | 37.56 | $38.53 | 1.3M |
| 2026-02-17 | 37.35 | $38.53 | 1.6M |
| 2026-02-13 | 37.12 | $38.39 | 8.1M |
| 2026-02-12 | 36.88 | $38.03 | 2.1M |
| 2026-02-11 | 36.66 | $38.93 | 1.7M |
| 2026-02-10 | 36.33 | $38.88 | 1.6M |
| 2026-02-09 | 35.97 | $38.77 | 1.1M |
| 2026-02-06 | 35.60 | $37.93 | 897300 |
| 2026-02-05 | 35.29 | $37.01 | 3.0M |
| 2026-02-04 | 35.06 | $36.95 | 2.0M |
| 2026-02-03 | 34.81 | $37.06 | 2.5M |
| 2026-02-02 | 34.55 | $36.14 | 2.1M |
| 2026-01-30 | 34.36 | $35.85 | 959737 |
| 2026-01-29 | 34.18 | $35.34 | 889500 |
| 2026-01-28 | 34.05 | $34.97 | 704025 |
| 2026-01-27 | 33.95 | $34.51 | 868132 |
| 2026-01-26 | 33.90 | $34.34 | 441400 |
| 2026-01-23 | 33.85 | $34.18 | 892026 |
| 2026-01-22 | 33.82 | $34.27 | 590209 |
| 2026-01-21 | 33.79 | $33.58 | 587800 |
| 2026-01-20 | 33.81 | $33.54 | 600724 |
| 2026-01-16 | 33.84 | $33.77 | 469300 |
| 2026-01-15 | 33.84 | $33.85 | 654408 |
| 2026-01-14 | 33.83 | $33.65 | 563400 |
| 2026-01-13 | 33.84 | $33.75 | 1.2M |
| 2026-01-12 | 33.83 | $33.78 | 1.7M |
| 2026-01-09 | 33.83 | $33.68 | 553200 |
| 2026-01-08 | 33.83 | $33.52 | 1.6M |
| 2026-01-07 | 33.85 | $33.75 | 608623 |
| 2026-01-06 | 33.85 | $34.28 | 758433 |
| 2026-01-05 | 33.79 | $34.12 | 2.1M |
| 2026-01-02 | 33.74 | $34.05 | 2.5M |
| 2025-12-31 | 33.68 | $33.90 | 3.0M |
| 2025-12-30 | 33.64 | $34.04 | 1.4M |
| 2025-12-29 | 33.57 | $34.00 | 1.7M |
| 2025-12-26 | 33.51 | $33.99 | 1.4M |
| 2025-12-24 | 33.43 | $34.08 | 276225 |
| 2025-12-23 | 33.34 | $34.05 | 351700 |
| 2025-12-22 | 33.25 | $34.03 | 689313 |
| 2025-12-19 | 33.14 | $33.64 | 1.3M |
| 2025-12-18 | 33.06 | $32.93 | 846500 |
| 2025-12-17 | 33.04 | $32.57 | 1.9M |
| 2025-12-16 | 33.05 | $32.84 | 982129 |
| 2025-12-15 | 33.04 | $33.22 | 2.6M |
| 2025-12-12 | 32.98 | $33.32 | 1.5M |
| 2025-12-11 | 32.91 | $34.21 | 3.5M |
| 2025-12-10 | 32.74 | $33.89 | 2.3M |
| 2025-12-09 | 32.60 | $33.44 | 1.1M |
| 2025-12-08 | 32.50 | $33.41 | 1.2M |
| 2025-12-05 | 32.39 | $33.27 | 1.6M |
| 2025-12-04 | 32.28 | $32.99 | 1.7M |
| 2025-12-03 | 32.21 | $32.45 | 1.6M |
| 2025-12-02 | 32.18 | $32.40 | 1.5M |
| 2025-12-01 | 32.15 | $32.37 | 1.3M |
| 2025-11-28 | 32.14 | $32.77 | 464406 |
| 2025-11-26 | 32.08 | $32.43 | 334700 |
| 2025-11-25 | 32.06 | $32.28 | 1.7M |
| 2025-11-24 | 32.06 | $32.10 | 730105 |
| 2025-11-21 | 32.07 | $31.66 | 1.2M |
| 2025-11-20 | 32.14 | $31.10 | 1.3M |
| 2025-11-19 | 32.26 | $32.07 | 798707 |
| 2025-11-18 | 32.29 | $32.08 | 2.0M |
| 2025-11-17 | 32.32 | $32.03 | 1.4M |
| 2025-11-14 | 32.36 | $32.18 | 2.7M |
| 2025-11-13 | 32.39 | $32.19 | 875500 |
| 2025-11-12 | 32.42 | $32.50 | 1.7M |
| 2025-11-11 | 32.42 | $32.27 | 3.5M |
| 2025-11-10 | 32.45 | $32.12 | 1.9M |
| 2025-11-07 | 32.50 | $31.90 | 1.6M |
| 2025-11-06 | 32.57 | $32.02 | 1.8M |
| 2025-11-05 | 32.63 | $32.40 | 3.0M |
| 2025-11-04 | 32.66 | $32.07 | 420274 |
| 2025-11-03 | 32.72 | $32.58 | 1.3M |
| 2025-10-31 | 32.74 | $32.99 | 944300 |
| 2025-10-30 | 32.71 | $32.65 | 1.4M |
| 2025-10-29 | 32.72 | $32.99 | 891400 |
| 2025-10-28 | 32.69 | $33.06 | 616400 |
| 2025-10-27 | 32.65 | $32.93 | 885000 |
| 2025-10-24 | 32.62 | $32.35 | 243100 |
| 2025-10-23 | 32.64 | $32.04 | 1.7M |
| 2025-10-22 | 32.69 | $32.21 | 702500 |
| 2025-10-21 | 32.73 | $32.70 | 1.3M |
| 2025-10-20 | 32.71 | $32.90 | 183300 |
| 2025-10-17 | 32.67 | $32.83 | 316712 |
| 2025-10-16 | 32.64 | $32.83 | 268826 |
| 2025-10-15 | 32.60 | $33.19 | 248132 |
| 2025-10-14 | 32.53 | $33.01 | 462900 |
| 2025-10-13 | 32.46 | $32.51 | 399200 |
| 2025-10-10 | 32.44 | $32.21 | 624100 |
| 2025-10-09 | 32.45 | $33.00 | 566457 |
| 2025-10-08 | 32.37 | $33.09 | 838322 |
| 2025-10-07 | 32.29 | $32.52 | 986043 |
| 2025-10-06 | 32.25 | $32.62 | 761100 |
| 2025-10-03 | 32.20 | $32.70 | 532613 |
| 2025-10-02 | 32.14 | $32.56 | 997831 |
| 2025-10-01 | 32.09 | $32.51 | 1.7M |
| 2025-09-30 | 32.04 | $32.26 | 3.0M |
| 2025-09-29 | 32.01 | $32.03 | 1.8M |
| 2025-09-26 | 31.99 | $32.01 | 708223 |
| 2025-09-25 | 31.98 | $31.90 | 434219 |
| 2025-09-24 | 31.98 | $31.90 | 722300 |
| 2025-09-23 | 31.97 | $32.30 | 515648 |
| 2025-09-22 | 31.92 | $32.12 | 1.7M |
| 2025-09-19 | 31.88 | $32.17 | 282000 |
| 2025-09-18 | 31.82 | $32.13 | 499800 |
| 2025-09-17 | 31.76 | $31.97 | 972100 |
| 2025-09-16 | 31.71 | $31.81 | 897033 |
| 2025-09-15 | 31.67 | $32.14 | 327200 |
| 2025-09-12 | 31.59 | $31.86 | 518846 |
| 2025-09-11 | 31.54 | $32.25 | 349900 |
| 2025-09-10 | 31.43 | $32.02 | 562527 |
| 2025-09-09 | 31.35 | $31.67 | 613800 |
| 2025-09-08 | 31.29 | $31.57 | 611800 |
| 2025-09-05 | 31.23 | $31.96 | 372500 |
| 2025-09-04 | 31.14 | $31.91 | 243100 |
| 2025-09-03 | 31.03 | $31.40 | 259129 |
| 2025-09-02 | 30.97 | $31.41 | 504100 |
| 2025-08-29 | 30.90 | $31.57 | 347800 |
| 2025-08-28 | 30.80 | $31.55 | 233500 |
| 2025-08-27 | 30.70 | $31.26 | 191408 |
| 2025-08-26 | 30.62 | $31.15 | 207146 |
| 2025-08-25 | 30.54 | $31.03 | 204200 |
| 2025-08-22 | 30.47 | $30.96 | 315712 |
| 2025-08-21 | 30.40 | $30.54 | 319300 |
| 2025-08-20 | 30.36 | $30.43 | 369434 |
| 2025-08-19 | 30.34 | $30.40 | 504400 |
| 2025-08-18 | 30.32 | $30.67 | 3.2M |
| 2025-08-15 | 30.28 | $30.46 | 302513 |
| 2025-08-14 | 30.25 | $30.56 | 361100 |
| 2025-08-13 | 30.20 | $30.98 | 420800 |
| 2025-08-12 | 30.11 | $30.94 | 288440 |
| 2025-08-11 | 30.02 | $30.39 | 203624 |
| 2025-08-08 | 29.97 | $30.51 | 266500 |
| 2025-08-07 | 29.91 | $30.29 | 231700 |
| 2025-08-06 | 29.87 | $30.07 | 848000 |
| 2025-08-05 | 29.84 | $29.66 | 737900 |
| 2025-08-04 | 29.85 | $29.81 | 3.1M |
| 2025-08-01 | 29.85 | $29.45 | 658313 |
| 2025-07-31 | 29.88 | $29.85 | 535821 |
| 2025-07-30 | 29.87 | $29.81 | 351148 |
| 2025-07-29 | 29.87 | $29.73 | 693600 |
| 2025-07-28 | 29.88 | $29.85 | 278100 |
| 2025-07-25 | 29.87 | $29.97 | 275500 |
| 2025-07-24 | 29.84 | $30.28 | 394875 |
| 2025-07-23 | 29.78 | $30.50 | 311200 |
| 2025-07-22 | 29.70 | $30.15 | 430854 |
| 2025-07-21 | 29.63 | $30.21 | 361400 |
| 2025-07-18 | 29.56 | $29.90 | 359900 |
| 2025-07-17 | 29.50 | $29.88 | 578851 |
| 2025-07-16 | 29.44 | $29.49 | 452222 |
| 2025-07-15 | 29.41 | $29.33 | 646842 |
| 2025-07-14 | 29.38 | $29.50 | 567610 |
| 2025-07-11 | 29.34 | $29.27 | 700647 |
| 2025-07-10 | 29.32 | $29.50 | 293000 |
| 2025-07-09 | 29.27 | $29.53 | 818006 |
| 2025-07-08 | 29.22 | $29.64 | 276900 |
| 2025-07-07 | 29.15 | $29.68 | 551600 |
| 2025-07-03 | 29.07 | $29.87 | 405720 |
| 2025-07-02 | 28.96 | $29.64 | 473613 |
| 2025-07-01 | 28.87 | $29.74 | 3.4M |
| 2025-06-30 | 28.76 | $29.78 | 3.6M |
| 2025-06-27 | 28.65 | $29.30 | 487816 |
| 2025-06-26 | 28.57 | $29.20 | 630300 |
| 2025-06-25 | 28.50 | $28.90 | 921100 |
| 2025-06-24 | 28.45 | $29.05 | 428000 |
| 2025-06-23 | 28.38 | $28.61 | 695400 |
| 2025-06-20 | 28.36 | $28.18 | 500340 |
| 2025-06-18 | 28.37 | $28.10 | 356400 |
| 2025-06-17 | 28.40 | $28.03 | 2.4M |
| 2025-06-16 | 28.43 | $28.33 | 367318 |
| 2025-06-13 | 28.44 | $28.22 | 1.1M |
| 2025-06-12 | 28.46 | $28.62 | 232800 |
| 2025-06-11 | 28.44 | $28.60 | 238320 |
| 2025-06-10 | 28.41 | $28.80 | 158100 |
| 2025-06-09 | 28.37 | $28.67 | 429200 |
| 2025-06-06 | 28.33 | $28.72 | 186643 |
| 2025-06-05 | 28.28 | $28.35 | 472043 |
| 2025-06-04 | 28.26 | $28.37 | 298307 |
| 2025-06-03 | 28.23 | $28.48 | 1.4M |
| 2025-06-02 | 28.19 | $28.31 | 579036 |
| 2025-05-30 | 28.15 | $28.01 | 309144 |
| 2025-05-29 | 28.14 | $27.98 | 658400 |
| 2025-05-28 | 28.13 | $28.30 | 2.0M |
| 2025-05-27 | 28.08 | $28.40 | 941600 |
| 2025-05-23 | 28.02 | $28.08 | 193500 |
| 2025-05-22 | 27.97 | $28.10 | 324100 |
| 2025-05-21 | 27.91 | $28.23 | 874300 |
| 2025-05-20 | 27.83 | $28.59 | 214733 |
| 2025-05-19 | 27.70 | $28.73 | 359938 |
| 2025-05-16 | 27.53 | $28.71 | 405100 |
| 2025-05-15 | 27.36 | $28.52 | 836460 |
| 2025-05-14 | 27.19 | $27.95 | 592117 |
| 2025-05-13 | 27.06 | $28.00 | 461713 |
| 2025-05-12 | 26.92 | $27.90 | 258133 |
| 2025-05-09 | 26.78 | $27.44 | 188700 |
| 2025-05-08 | 26.68 | $27.28 | 234000 |
| 2025-05-07 | 26.58 | $27.37 | 239000 |
| 2025-05-06 | 26.46 | $27.38 | 356907 |
| 2025-05-05 | 26.33 | $27.14 | 342200 |
| 2025-05-02 | 26.22 | $27.10 | 202026 |
| 2025-05-01 | 26.10 | $27.07 | 684729 |
| 2025-04-30 | 25.99 | $26.95 | 613200 |
| 2025-04-29 | 25.89 | $26.71 | 183740 |
| 2025-04-28 | 25.82 | $26.43 | 211001 |
| 2025-04-25 | 25.78 | $26.17 | 178031 |
| 2025-04-24 | 25.77 | $26.07 | 215000 |
| 2025-04-23 | 25.77 | $25.71 | 438439 |
| 2025-04-22 | 25.83 | $25.39 | 245811 |
| 2025-04-21 | 25.92 | $25.06 | 198737 |
| 2025-04-17 | 26.05 | $25.75 | 274605 |
| 2025-04-16 | 26.13 | $25.63 | 284500 |
| 2025-04-15 | 26.22 | $26.16 | 485309 |
| 2025-04-14 | 26.27 | $26.01 | 952500 |
| 2025-04-11 | 26.34 | $25.80 | 1.0M |
| 2025-04-10 | 26.43 | $25.58 | 1.2M |
| 2025-04-09 | 26.55 | $26.05 | 1.1M |
| 2025-04-08 | 26.63 | $24.53 | 1.1M |
| 2025-04-07 | 26.87 | $24.92 | 1.7M |
| 2025-04-04 | 27.08 | $24.88 | 3.2M |
| 2025-04-03 | 27.31 | $26.49 | 1.4M |
| 2025-04-02 | 27.39 | $27.60 | 391721 |
| 2025-04-01 | 27.37 | $27.48 | 888004 |
| 2025-03-31 | 27.36 | $27.39 | 709400 |
| 2025-03-28 | 27.36 | $27.30 | 1.0M |
| 2025-03-27 | 27.38 | $27.66 | 1.2M |
| 2025-03-26 | 27.37 | $27.69 | 387016 |
| 2025-03-25 | 27.35 | $27.68 | 1.3M |
| 2025-03-24 | 27.34 | $27.62 | 1.1M |
| 2025-03-21 | 27.34 | $27.23 | 1.5M |
| 2025-03-20 | 27.38 | $27.19 | 326537 |
| 2025-03-19 | 27.43 | $27.20 | 693430 |
| 2025-03-18 | 27.49 | $27.00 | 362448 |
| 2025-03-17 | 27.57 | $27.30 | 2.8M |
| 2025-03-14 | 27.63 | $26.99 | 570600 |
| 2025-03-13 | 27.73 | $26.61 | 943012 |
| 2025-03-12 | 27.86 | $26.71 | 3.2M |
| 2025-03-11 | 28.00 | $26.90 | 4.2M |
| 2025-03-10 | 28.12 | $27.62 | 5.4M |
| 2025-03-07 | 28.17 | $28.17 | 2.1M |
| 2025-03-06 | 28.17 | $27.86 | 1.8M |
| 2025-03-05 | 28.21 | $27.98 | 1.1M |
| 2025-03-04 | 28.23 | $27.71 | 967800 |
| 2025-03-03 | 28.27 | $28.22 | 943740 |
| 2025-02-28 | 28.26 | $28.40 | 613700 |
| 2025-02-27 | 28.23 | $28.14 | 2.6M |
| 2025-02-26 | 28.22 | $28.26 | 6.6M |
| 2025-02-25 | 28.20 | $28.23 | 3.2M |
| 2025-02-24 | 28.17 | $28.26 | 1.1M |
| 2025-02-21 | 28.14 | $28.28 | 876522 |
| 2025-02-20 | 28.12 | $28.57 | 2.2M |
| 2025-02-19 | 28.05 | $28.56 | 1.3M |
| 2025-02-18 | 27.99 | $28.57 | 3.6M |
| 2025-02-14 | 27.92 | $28.53 | 378845 |
| 2025-02-13 | 27.85 | $28.34 | 953049 |
| 2025-02-12 | 27.78 | $27.86 | 1.1M |
| 2025-02-11 | 27.76 | $27.91 | 2.5M |
| 2025-02-10 | 27.73 | $27.98 | 935200 |
| 2025-02-07 | 27.68 | $27.94 | 3.9M |
| 2025-02-06 | 27.63 | $28.16 | 3.8M |
| 2025-02-05 | 27.56 | $28.07 | 4.6M |
| 2025-02-04 | 27.49 | $27.64 | 452333 |
| 2025-02-03 | 27.45 | $27.48 | 3.0M |
| 2025-01-31 | 27.43 | $27.46 | 2.4M |
| 2025-01-30 | 27.41 | $27.38 | 1.1M |
| 2025-01-29 | 27.40 | $27.42 | 475532 |
| 2025-01-28 | 27.37 | $27.51 | 491000 |
| 2025-01-27 | 27.34 | $27.37 | 1.4M |
| 2025-01-24 | 27.32 | $28.34 | 1.0M |
| 2025-01-23 | 27.20 | $28.24 | 498200 |
| 2025-01-22 | 27.09 | $27.92 | 626523 |
| 2025-01-21 | 27.00 | $27.67 | 634500 |
| 2025-01-17 | 26.93 | $27.29 | 337403 |
| 2025-01-16 | 26.90 | $27.04 | 446566 |
| 2025-01-15 | 26.89 | $27.00 | 446000 |
| 2025-01-14 | 26.89 | $26.75 | 554300 |
| 2025-01-13 | 26.93 | $26.51 | 569800 |
| 2025-01-10 | 26.99 | $26.52 | 1.3M |
| 2025-01-08 | 27.05 | $26.91 | 681749 |
| 2025-01-07 | 27.08 | $26.82 | 366295 |
| 2025-01-06 | 27.12 | $27.13 | 910719 |
| 2025-01-03 | 27.14 | $27.16 | 1.0M |
| 2025-01-02 | 27.16 | $26.96 | 2.3M |
| 2024-12-31 | 27.20 | $26.83 | 659200 |
| 2024-12-30 | 27.26 | $26.78 | 734300 |
| 2024-12-27 | 27.33 | $27.05 | 1.5M |
| 2024-12-26 | 27.38 | $27.28 | 151121 |
| 2024-12-24 | 27.41 | $27.21 | 236100 |
| 2024-12-23 | 27.44 | $27.02 | 351450 |
| 2024-12-20 | 27.50 | $27.04 | 1.6M |
| 2024-12-19 | 27.55 | $26.73 | 425207 |
| 2024-12-18 | 27.64 | $26.65 | 1.2M |
| 2024-12-17 | 27.73 | $27.36 | 1.8M |
| 2024-12-16 | 27.76 | $27.79 | 585700 |
| 2024-12-13 | 27.74 | $28.02 | 178230 |
| 2024-12-12 | 27.69 | $27.84 | 367400 |
| 2024-12-11 | 27.66 | $27.52 | 687017 |
| 2024-12-10 | 27.66 | $27.41 | 592800 |
| 2024-12-09 | 27.67 | $27.47 | 611929 |
| 2024-12-06 | 27.67 | $28.18 | 197531 |
| 2024-12-05 | 27.60 | $28.14 | 134422 |
| 2024-12-04 | 27.52 | $28.08 | 332207 |
| 2024-12-03 | 27.44 | $27.97 | 634840 |
| 2024-12-02 | 27.36 | $27.78 | 616700 |
| 2024-11-29 | 27.30 | $27.74 | 1.4M |
| 2024-11-27 | 27.22 | $27.66 | 230400 |
| 2024-11-26 | 27.14 | $27.71 | 467300 |
| 2024-11-25 | 27.05 | $27.63 | 373500 |
| 2024-11-22 | 26.96 | $27.63 | 875243 |
| 2024-11-21 | 26.86 | $27.18 | 1.1M |
| 2024-11-20 | 26.79 | $26.95 | 322010 |
| 2024-11-19 | 26.74 | $26.82 | 565700 |
| 2024-11-18 | 26.70 | $26.89 | 1.0M |
| 2024-11-15 | 26.65 | $26.85 | 1.4M |
| 2024-11-14 | 26.60 | $27.18 | 2.7M |
| 2024-11-13 | 26.51 | $27.43 | 462024 |
| 2024-11-12 | 26.40 | $27.40 | 1.1M |
| 2024-11-11 | 26.28 | $27.48 | 633245 |
| 2024-11-08 | 26.14 | $27.13 | 1.9M |
| 2024-11-07 | 26.03 | $26.64 | 621800 |
| 2024-11-06 | 25.96 | $26.78 | 886600 |
| 2024-11-05 | 25.87 | $26.13 | 1.0M |
| 2024-11-04 | 25.84 | $25.87 | 755600 |
| 2024-11-01 | 25.84 | $25.90 | 1.2M |
| 2024-10-31 | 25.82 | $25.58 | 562291 |
| 2024-10-30 | 25.84 | $25.74 | 236200 |
| 2024-10-29 | 25.84 | $25.82 | 99830 |
| 2024-10-28 | 25.83 | $25.78 | 145400 |
| 2024-10-25 | 25.83 | $25.73 | 164441 |
| 2024-10-24 | 25.82 | $25.86 | 374800 |
| 2024-10-23 | 25.80 | $25.98 | 280600 |
| 2024-10-22 | 25.76 | $25.78 | 269904 |
| 2024-10-21 | 25.74 | $25.95 | 333730 |
| 2024-10-18 | 25.70 | $26.19 | 252400 |
| 2024-10-17 | 25.62 | $26.28 | 309431 |
| 2024-10-16 | 25.53 | $26.14 | 792023 |
| 2024-10-15 | 25.45 | $25.77 | 885100 |
| 2024-10-14 | 25.39 | $25.78 | 307500 |
| 2024-10-11 | 25.33 | $25.69 | 459572 |
| 2024-10-10 | 25.27 | $25.53 | 1.1M |
| 2024-10-09 | 25.21 | $25.70 | 240129 |
| 2024-10-08 | 25.13 | $25.45 | 202339 |
| 2024-10-07 | 25.07 | $25.22 | 736700 |
| 2024-10-04 | 25.01 | $25.42 | 342600 |
| 2024-10-03 | 24.93 | $25.38 | 698400 |
| 2024-10-02 | 24.84 | $25.54 | 1.3M |
| 2024-10-01 | 24.73 | $25.31 | 5.7M |
| 2024-09-30 | 24.63 | $25.26 | 410200 |
| 2024-09-27 | 24.52 | $25.28 | 104500 |
| 2024-09-26 | 24.41 | $25.11 | 699437 |
| 2024-09-25 | 24.30 | $24.92 | 203731 |
| 2024-09-24 | 24.21 | $25.16 | 269700 |
| 2024-09-23 | 24.08 | $24.82 | 239619 |
| 2024-09-20 | 23.98 | $24.73 | 2.4M |
| 2024-09-19 | 23.88 | $24.57 | 152100 |
| 2024-09-18 | 23.79 | $24.34 | 355231 |
| 2024-09-17 | 23.72 | $24.33 | 3.6M |
| 2024-09-16 | 23.64 | $24.44 | 224149 |
| 2024-09-13 | 23.55 | $24.18 | 634900 |
| 2024-09-12 | 23.47 | $23.96 | 158900 |
| 2024-09-11 | 23.41 | $23.67 | 596100 |
| 2024-09-10 | 23.37 | $23.44 | 327500 |
| 2024-09-09 | 23.34 | $23.35 | 932935 |
| 2024-09-06 | 23.31 | $23.16 | 1.4M |
| 2024-09-05 | 23.30 | $23.45 | 154316 |
| 2024-09-04 | 23.26 | $23.46 | 450908 |
| 2024-09-03 | 23.21 | $23.42 | 349110 |
| 2024-08-30 | 23.15 | $23.57 | 972200 |
| 2024-08-29 | 23.07 | $23.43 | 140045 |
| 2024-08-28 | 23.00 | $23.40 | 120510 |
| 2024-08-27 | 22.94 | $23.59 | 175200 |
| 2024-08-26 | 22.85 | $23.68 | 194535 |
| 2024-08-23 | 22.75 | $23.51 | 190800 |
| 2024-08-22 | 22.66 | $23.01 | 121103 |
| 2024-08-21 | 22.61 | $23.22 | 108127 |
| 2024-08-20 | 22.54 | $23.18 | 83000 |
| 2024-08-19 | 22.46 | $23.18 | 115500 |
| 2024-08-16 | 22.38 | $22.93 | 322800 |
| 2024-08-15 | 22.32 | $22.83 | 273100 |
| 2024-08-14 | 22.27 | $22.31 | 110940 |
| 2024-08-13 | 22.27 | $22.35 | 151202 |
| 2024-08-12 | 22.26 | $22.08 | 139101 |
| 2024-08-09 | 22.29 | $22.27 | 198500 |
| 2024-08-08 | 22.29 | $22.32 | 480904 |
| 2024-08-07 | 22.29 | $21.83 | 282800 |
| 2024-08-06 | 22.34 | $21.92 | 332500 |
| 2024-08-05 | 22.37 | $21.74 | 376400 |
| 2024-08-02 | 22.42 | $22.37 | 412149 |
| 2024-08-01 | 22.41 | $22.75 | 264800 |
| 2024-07-31 | 22.36 | $23.06 | 277940 |
| 2024-07-30 | 22.27 | $22.72 | 433517 |
| 2024-07-29 | 22.21 | $22.74 | 2.3M |
| 2024-07-26 | 22.14 | $22.54 | 1.2M |
| 2024-07-25 | 22.09 | $21.90 | 562000 |
| 2024-07-24 | 22.10 | $21.79 | 1.2M |
| 2024-07-23 | 22.11 | $22.03 | 1.2M |
| 2024-07-22 | 22.10 | $22.04 | 341700 |
| 2024-07-19 | 22.08 | $22.30 | 271227 |
| 2024-07-18 | 22.03 | $22.51 | 665505 |
| 2024-07-17 | 21.96 | $22.76 | 1.1M |
| 2024-07-16 | 21.85 | $22.62 | 1.1M |
| 2024-07-15 | 21.75 | $22.31 | 649203 |
| 2024-07-12 | 21.67 | $22.21 | 366400 |
| 2024-07-11 | 21.60 | $21.97 | 551100 |
| 2024-07-10 | 21.54 | $21.74 | 316000 |
| 2024-07-09 | 21.50 | $21.65 | 129606 |
| 2024-07-08 | 21.47 | $21.71 | 216400 |
| 2024-07-05 | 21.44 | $21.74 | 192137 |
| 2024-07-03 | 21.40 | $21.76 | 311500 |
| 2024-07-02 | 21.36 | $21.76 | 1.4M |
| 2024-07-01 | 21.32 | $21.74 | 333200 |
| 2024-06-28 | 21.28 | $21.72 | 228439 |
| 2024-06-27 | 21.24 | $21.49 | 433200 |
| 2024-06-26 | 21.21 | $21.37 | 135900 |
| 2024-06-25 | 21.20 | $21.30 | 112300 |
| 2024-06-24 | 21.20 | $21.25 | 334511 |
| 2024-06-21 | 21.20 | $21.28 | 243000 |
| 2024-06-20 | 21.20 | $21.08 | 127413 |
| 2024-06-18 | 21.22 | $20.97 | 274300 |
| 2024-06-17 | 21.25 | $21.02 | 199600 |
| 2024-06-14 | 21.28 | $20.88 | 272708 |
| 2024-06-13 | 21.33 | $20.98 | 126800 |
| 2024-06-12 | 21.38 | $21.00 | 193200 |
| 2024-06-11 | 21.43 | $21.12 | 181220 |
| 2024-06-10 | 21.46 | $21.29 | 250949 |
| 2024-06-07 | 21.48 | $21.43 | 296143 |
| 2024-06-06 | 21.49 | $21.59 | 213707 |
| 2024-06-05 | 21.48 | $21.60 | 117100 |
| 2024-06-04 | 21.47 | $21.64 | 285132 |
| 2024-06-03 | 21.45 | $21.59 | 140832 |
| 2024-05-31 | 21.43 | $21.70 | 232200 |
| 2024-05-30 | 21.40 | $21.32 | 274400 |
| 2024-05-29 | 21.40 | $21.05 | 157500 |
| 2024-05-28 | 21.42 | $21.13 | 189520 |
| 2024-05-24 | 21.43 | $21.22 | 151033 |
| 2024-05-23 | 21.43 | $21.09 | 263900 |
| 2024-05-22 | 21.45 | $21.48 | 223403 |
| 2024-05-21 | 21.42 | $21.59 | 437910 |
| 2024-05-20 | 21.38 | $21.75 | 435000 |
| 2024-05-17 | 21.32 | $21.82 | 107400 |
| 2024-05-16 | 21.24 | $21.79 | 162515 |
| 2024-05-15 | 21.17 | $21.83 | 166800 |
| 2024-05-14 | 21.08 | $21.75 | 223800 |
| 2024-05-13 | 21.00 | $21.61 | 223745 |
| 2024-05-10 | 20.92 | $21.44 | 174900 |
| 2024-05-09 | 20.85 | $21.18 | 234800 |
| 2024-05-08 | 20.82 | $21.17 | 233223 |
| 2024-05-07 | 20.78 | $20.98 | 134246 |
| 2024-05-06 | 20.76 | $21.06 | 258500 |
| 2024-05-03 | 20.74 | $20.89 | 637900 |
| 2024-05-02 | 20.73 | $20.74 | 226000 |
| 2024-05-01 | 20.74 | $20.64 | 361315 |
| 2024-04-30 | 20.77 | $20.59 | 252608 |
| 2024-04-29 | 20.80 | $20.91 | 156930 |
| 2024-04-26 | 20.81 | $20.69 | 346527 |
| 2024-04-25 | 20.85 | $20.63 | 446820 |
| 2024-04-24 | 20.89 | $20.87 | 739731 |
| 2024-04-23 | 20.92 | $20.86 | 300504 |
| 2024-04-22 | 20.96 | $20.58 | 482729 |
| 2024-04-19 | 21.02 | $20.68 | 329021 |
| 2024-04-18 | 21.09 | $20.60 | 439100 |
| 2024-04-17 | 21.16 | $20.47 | 515400 |
| 2024-04-16 | 21.26 | $20.52 | 261300 |
| 2024-04-15 | 21.35 | $20.60 | 302619 |
| 2024-04-12 | 21.45 | $20.75 | 249200 |
| 2024-04-11 | 21.53 | $21.20 | 240000 |
| 2024-04-10 | 21.57 | $21.09 | 556200 |
| 2024-04-09 | 21.63 | $21.52 | 285600 |
| 2024-04-08 | 21.66 | $21.32 | 627500 |
| 2024-04-05 | 21.70 | $21.27 | 834543 |
| 2024-04-04 | 21.75 | $21.35 | 327727 |
| 2024-04-03 | 21.80 | $21.62 | 245033 |
| 2024-04-02 | 21.82 | $21.60 | 638420 |
| 2024-04-01 | 21.85 | $21.85 | 314648 |
| 2024-03-28 | 21.85 | $21.98 | 354730 |
| 2024-03-27 | 21.84 | $21.96 | 489625 |
| 2024-03-26 | 21.84 | $21.69 | 476637 |
| 2024-03-25 | 21.86 | $21.78 | 250100 |
| 2024-03-22 | 21.87 | $21.72 | 1.2M |
| 2024-03-21 | 21.89 | $21.85 | 402723 |
| 2024-03-20 | 21.89 | $21.90 | 758946 |
| 2024-03-19 | 21.89 | $21.70 | 422800 |
| 2024-03-18 | 21.92 | $21.73 | 746130 |
| 2024-03-15 | 21.94 | $21.62 | 537947 |
| 2024-03-14 | 21.97 | $21.77 | 643900 |
| 2024-03-13 | 21.99 | $22.07 | 264747 |
| 2024-03-12 | 21.98 | $22.07 | 381000 |
| 2024-03-11 | 21.98 | $22.15 | 400300 |
| 2024-03-08 | 21.97 | $21.91 | 632542 |
| 2024-03-07 | 21.98 | $21.81 | 425108 |
| 2024-03-06 | 22.01 | $22.03 | 979203 |
| 2024-03-05 | 22.02 | $22.04 | 1.5M |
| 2024-03-04 | 22.03 | $22.01 | 388424 |
| 2024-03-01 | 22.05 | $22.18 | 708615 |
| 2024-02-29 | 22.07 | $21.96 | 1.4M |
| 2024-02-28 | 22.11 | $21.80 | 265800 |
| 2024-02-27 | 22.18 | $21.89 | 595000 |
| 2024-02-26 | 22.25 | $21.82 | 2.1M |
| 2024-02-23 | 22.33 | $21.88 | 763900 |
| 2024-02-22 | 22.42 | $21.97 | 949108 |
| 2024-02-21 | 22.50 | $21.86 | 391115 |
| 2024-02-20 | 22.60 | $21.87 | 692625 |
| 2024-02-16 | 22.71 | $21.94 | 682200 |
| 2024-02-15 | 22.82 | $22.28 | 508006 |
| 2024-02-14 | 22.89 | $22.31 | 289126 |
| 2024-02-13 | 22.97 | $22.14 | 1.5M |
| 2024-02-12 | 23.06 | $22.65 | 1.1M |
| 2024-02-09 | 23.11 | $22.42 | 440106 |
| 2024-02-08 | 23.18 | $22.23 | 752624 |
| 2024-02-07 | 23.27 | $22.58 | 612533 |
| 2024-02-06 | 23.33 | $22.98 | 689032 |
| 2024-02-05 | 23.35 | $22.94 | 257707 |
| 2024-02-02 | 23.37 | $23.23 | 486300 |
| 2024-02-01 | 23.36 | $23.69 | 1.1M |
| 2024-01-31 | 23.31 | $23.49 | 233941 |
| 2024-01-30 | 23.26 | $23.87 | 619300 |
| 2024-01-29 | 23.18 | $23.92 | 229600 |
| 2024-01-26 | 23.09 | $23.77 | 246502 |
| 2024-01-25 | 23.01 | $23.64 | 324800 |
| 2024-01-24 | 22.93 | $23.23 | 208800 |
| 2024-01-23 | 22.89 | $23.53 | 197200 |
| 2024-01-22 | 22.81 | $23.26 | 248500 |
| 2024-01-19 | 22.76 | $23.02 | 255400 |
| 2024-01-18 | 22.73 | $22.74 | 376402 |
| 2024-01-17 | 22.72 | $22.55 | 212215 |
| 2024-01-16 | 22.72 | $22.81 | 279047 |
| 2024-01-12 | 22.71 | $22.73 | 229031 |
| 2024-01-11 | 22.69 | $22.73 | 306000 |
| 2024-01-10 | 22.68 | $22.96 | 521640 |
| 2024-01-09 | 22.63 | $22.89 | 700200 |
| 2024-01-08 | 22.59 | $22.93 | 259000 |
| 2024-01-05 | 22.54 | $22.63 | 1.3M |
| 2024-01-04 | 22.52 | $22.52 | 198422 |
| 2024-01-03 | 22.50 | $22.64 | 413000 |
| 2024-01-02 | 22.47 | $22.85 | 347200 |
| 2023-12-29 | 22.41 | $22.76 | 326600 |
| 2023-12-28 | 22.35 | $22.82 | 662045 |
| 2023-12-27 | 22.28 | $22.65 | 297283 |
| 2023-12-26 | 22.23 | $22.61 | 862200 |
| 2023-12-22 | 22.17 | $22.43 | 285800 |
| 2023-12-21 | 22.12 | $22.28 | 297827 |
| 2023-12-20 | 22.09 | $22.13 | 814500 |
| 2023-12-19 | 22.06 | $22.53 | 229026 |
| 2023-12-18 | 21.99 | $22.42 | 583437 |
| 2023-12-15 | 21.93 | $22.38 | 726800 |
| 2023-12-14 | 21.86 | $22.57 | 626700 |
| 2023-12-13 | 21.78 | $22.21 | 946500 |
| 2023-12-12 | 21.72 | $21.91 | 477800 |
| 2023-12-11 | 21.69 | $22.04 | 964000 |
| 2023-12-08 | 21.64 | $21.96 | 220930 |
| 2023-12-07 | 21.59 | $21.89 | 394200 |
| 2023-12-06 | 21.54 | $21.61 | 314500 |
| 2023-12-05 | 21.52 | $21.63 | 457819 |
| 2023-12-04 | 21.50 | $21.99 | 283600 |
| 2023-12-01 | 21.45 | $21.90 | 240300 |
| 2023-11-30 | 21.39 | $21.65 | 190800 |
| 2023-11-29 | 21.36 | $21.55 | 222900 |
| 2023-11-28 | 21.34 | $21.45 | 246404 |
| 2023-11-27 | 21.31 | $21.41 | 253700 |
| 2023-11-24 | 21.29 | $21.48 | 89143 |
| 2023-11-22 | 21.25 | $21.39 | 174500 |
| 2023-11-21 | 21.22 | $21.30 | 214400 |
| 2023-11-20 | 21.19 | $21.44 | 241516 |
| 2023-11-17 | 21.14 | $21.21 | 745800 |
| 2023-11-16 | 21.12 | $21.15 | 377600 |
| 2023-11-15 | 21.10 | $21.70 | 480717 |
| 2023-11-14 | 21.02 | $21.49 | 266541 |
| 2023-11-13 | 20.96 | $20.97 | 284500 |
| 2023-11-10 | 20.96 | $21.07 | 188900 |
| 2023-11-09 | 20.94 | $20.93 | 290300 |
| 2023-11-08 | 20.94 | $21.23 | 137600 |
| 2023-11-07 | 20.91 | $21.32 | 147600 |
| 2023-11-06 | 20.87 | $21.35 | 163208 |
| 2023-11-03 | 20.82 | $21.74 | 281100 |
| 2023-11-02 | 20.74 | $21.38 | 281200 |
| 2023-11-01 | 20.68 | $20.76 | 353406 |
| 2023-10-31 | 20.69 | $20.70 | 272700 |
| 2023-10-30 | 20.70 | $20.30 | 342023 |
| 2023-10-27 | 20.75 | $19.90 | 416014 |
| 2023-10-26 | 20.85 | $20.15 | 1.1M |
| 2023-10-25 | 20.92 | $20.54 | 766519 |
| 2023-10-24 | 20.97 | $20.95 | 245300 |
| 2023-10-23 | 20.98 | $20.49 | 409800 |
| 2023-10-20 | 21.03 | $20.75 | 219912 |
| 2023-10-19 | 21.06 | $20.92 | 335000 |
| 2023-10-18 | 21.09 | $21.12 | 180200 |
| 2023-10-17 | 21.10 | $21.36 | 221500 |
| 2023-10-16 | 21.09 | $21.26 | 262434 |
| 2023-10-13 | 21.09 | $20.92 | 251800 |
| 2023-10-12 | 21.13 | $20.97 | 220900 |
| 2023-10-11 | 21.18 | $21.11 | 205900 |
| 2023-10-10 | 21.22 | $21.21 | 365102 |
| 2023-10-09 | 21.25 | $21.08 | 161511 |
| 2023-10-06 | 21.30 | $20.78 | 336900 |
| 2023-10-05 | 21.39 | $20.71 | 288046 |
| 2023-10-04 | 21.49 | $20.78 | 848800 |
| 2023-10-03 | 21.59 | $20.87 | 541300 |
| 2023-10-02 | 21.69 | $21.16 | 742000 |
| 2023-09-29 | 21.77 | $21.30 | 279300 |
| 2023-09-28 | 21.84 | $21.31 | 217620 |
| 2023-09-27 | 21.92 | $21.08 | 621245 |
| 2023-09-26 | 22.03 | $21.07 | 487900 |
| 2023-09-25 | 22.15 | $21.55 | 343038 |
| 2023-09-22 | 22.22 | $21.70 | 122403 |
| 2023-09-21 | 22.28 | $21.80 | 236510 |
| 2023-09-20 | 22.33 | $22.18 | 673900 |
| 2023-09-19 | 22.34 | $22.28 | 170329 |
| 2023-09-18 | 22.34 | $22.29 | 200600 |
| 2023-09-15 | 22.34 | $22.25 | 377800 |
| 2023-09-14 | 22.34 | $22.48 | 100600 |
| 2023-09-13 | 22.32 | $22.15 | 143800 |
| 2023-09-12 | 22.32 | $22.21 | 161442 |
| 2023-09-11 | 22.33 | $22.33 | 147143 |
| 2023-09-08 | 22.32 | $22.25 | 161800 |
| 2023-09-07 | 22.33 | $22.22 | 187732 |
| 2023-09-06 | 22.33 | $22.49 | 251416 |
| 2023-09-05 | 22.31 | $22.43 | 282912 |
| 2023-09-01 | 22.29 | $22.74 | 236300 |
| 2023-08-31 | 22.24 | $22.86 | 277800 |
| 2023-08-30 | 22.18 | $22.63 | 393900 |
| 2023-08-29 | 22.14 | $22.62 | 392900 |
| 2023-08-28 | 22.09 | $22.11 | 232900 |
| 2023-08-25 | 22.10 | $21.92 | 353200 |
| 2023-08-24 | 22.13 | $21.79 | 678300 |
| 2023-08-23 | 22.17 | $22.08 | 464900 |
| 2023-08-22 | 22.18 | $21.95 | 517748 |
| 2023-08-21 | 22.21 | $21.98 | 229247 |
| 2023-08-18 | 22.24 | $21.97 | 644521 |
| 2023-08-17 | 22.26 | $22.04 | 276900 |
| 2023-08-16 | 22.29 | $22.01 | 341348 |
| 2023-08-15 | 22.31 | $22.35 | 198000 |
| 2023-08-14 | 22.30 | $22.50 | 280006 |
| 2023-08-11 | 22.27 | $22.43 | 261137 |
| 2023-08-10 | 22.24 | $22.36 | 390800 |
| 2023-08-09 | 22.22 | $22.18 | 359600 |
| 2023-08-08 | 22.21 | $22.32 | 236700 |
| 2023-08-07 | 22.19 | $22.21 | 214842 |
| 2023-08-04 | 22.18 | $22.10 | 252901 |
| 2023-08-03 | 22.18 | $22.29 | 429300 |
| 2023-08-02 | 22.16 | $22.34 | 734006 |
| 2023-08-01 | 22.13 | $22.53 | 217300 |
| 2023-07-31 | 22.09 | $22.42 | 360600 |
| 2023-07-28 | 22.05 | $22.23 | 368500 |
| 2023-07-27 | 22.03 | $22.10 | 413132 |
| 2023-07-26 | 22.02 | $22.07 | 335707 |
| 2023-07-25 | 22.02 | $22.29 | 222800 |
| 2023-07-24 | 21.98 | $22.33 | 332700 |
| 2023-07-21 | 21.94 | $22.21 | 687833 |
| 2023-07-20 | 21.90 | $22.22 | 7.1M |
| 2023-07-19 | 21.86 | $22.09 | 5.1M |
| 2023-07-18 | 21.83 | $21.45 | 664300 |
| 2023-07-17 | 21.87 | $21.17 | 787913 |
| 2023-07-14 | 21.93 | $21.47 | 1.2M |
| 2023-07-13 | 21.97 | $22.07 | 1.0M |
| 2023-07-12 | 21.96 | $22.21 | 1.1M |
| 2023-07-11 | 21.92 | $22.34 | 904500 |
| 2023-07-10 | 21.88 | $22.05 | 8.9M |
| 2023-07-07 | 21.85 | $22.06 | 340800 |
| 2023-07-06 | 21.82 | $21.98 | 431347 |
| 2023-07-05 | 21.80 | $22.16 | 681400 |
| 2023-07-03 | 21.76 | $22.19 | 182025 |
| 2023-06-30 | 21.71 | $22.10 | 780300 |
| 2023-06-29 | 21.66 | $21.95 | 376800 |
| 2023-06-28 | 21.63 | $21.82 | 249147 |
| 2023-06-27 | 21.61 | $21.76 | 291700 |
| 2023-06-26 | 21.59 | $21.28 | 234800 |
| 2023-06-23 | 21.62 | $21.03 | 353300 |
| 2023-06-22 | 21.67 | $21.33 | 333200 |
| 2023-06-21 | 21.70 | $21.39 | 335700 |
| 2023-06-20 | 21.72 | $21.76 | 533900 |
| 2023-06-16 | 21.70 | $22.15 | 786606 |
| 2023-06-15 | 21.64 | $22.23 | 266615 |
| 2023-06-14 | 21.58 | $21.98 | 601700 |
| 2023-06-13 | 21.53 | $21.95 | 222500 |
| 2023-06-12 | 21.48 | $21.81 | 183503 |
| 2023-06-09 | 21.44 | $21.42 | 219300 |
| 2023-06-08 | 21.45 | $21.59 | 157117 |
| 2023-06-07 | 21.43 | $21.56 | 236500 |
| 2023-06-06 | 21.41 | $21.33 | 253800 |
| 2023-06-05 | 21.42 | $21.48 | 301288 |
| 2023-06-02 | 21.42 | $21.49 | 378600 |
| 2023-06-01 | 21.41 | $21.43 | 661725 |
| 2023-05-31 | 21.42 | $21.43 | 600900 |
| 2023-05-30 | 21.42 | $21.57 | 449300 |
| 2023-05-26 | 21.42 | $21.46 | 208700 |
| 2023-05-25 | 21.43 | $20.98 | 492539 |
| 2023-05-24 | 21.49 | $21.16 | 474530 |
| 2023-05-23 | 21.54 | $21.45 | 310400 |
| 2023-05-22 | 21.56 | $21.67 | 491700 |
| 2023-05-19 | 21.56 | $21.58 | 825540 |
| 2023-05-18 | 21.56 | $21.67 | 2.4M |
| 2023-05-17 | 21.56 | $21.39 | 465900 |
| 2023-05-16 | 21.60 | $21.14 | 549000 |
| 2023-05-15 | 21.66 | $21.46 | 199323 |
| 2023-05-12 | 21.69 | $21.31 | 2.2M |
| 2023-05-11 | 21.75 | $21.36 | 490232 |
| 2023-05-10 | 21.81 | $21.40 | 461411 |
| 2023-05-09 | 21.87 | $21.41 | 509800 |
| 2023-05-08 | 21.94 | $21.65 | 1.1M |
| 2023-05-05 | 22.00 | $21.66 | 288300 |
| 2023-05-04 | 22.05 | $21.48 | 1.4M |
| 2023-05-03 | 22.14 | $21.86 | 597806 |
| 2023-05-02 | 22.19 | $21.95 | 599300 |
| 2023-05-01 | 22.24 | $22.60 | 899100 |
| 2023-04-28 | 22.22 | $22.54 | 463940 |
| 2023-04-27 | 22.22 | $22.10 | 755300 |
| 2023-04-26 | 22.26 | $21.27 | 961200 |
| 2023-04-25 | 22.38 | $21.52 | 924400 |
| 2023-04-24 | 22.48 | $21.78 | 387500 |
| 2023-04-21 | 22.57 | $21.81 | 1.5M |
| 2023-04-20 | 22.64 | $21.67 | 344000 |
| 2023-04-19 | 22.74 | $22.25 | 880040 |
| 2023-04-18 | 22.78 | $22.56 | 208000 |
| 2023-04-17 | 22.79 | $22.75 | 646238 |
| 2023-04-14 | 22.79 | $22.65 | 832407 |
| 2023-04-13 | 22.79 | $22.91 | 795602 |
| 2023-04-12 | 22.76 | $22.67 | 1.9M |
| 2023-04-11 | 22.75 | $23.05 | 265006 |
| 2023-04-10 | 22.70 | $23.04 | 1.3M |
| 2023-04-06 | 22.65 | $22.90 | 253408 |
| 2023-04-05 | 22.61 | $23.02 | 358200 |
| 2023-04-04 | 22.56 | $22.96 | 760620 |
| 2023-04-03 | 22.51 | $23.09 | 1.1M |
| 2023-03-31 | 22.45 | $23.16 | 187204 |
| 2023-03-30 | 22.38 | $22.67 | 309601 |
| 2023-03-29 | 22.36 | $22.55 | 538800 |
| 2023-03-28 | 22.35 | $22.20 | 305945 |
| 2023-03-27 | 22.38 | $22.33 | 741700 |
| 2023-03-24 | 22.40 | $22.21 | 1.1M |
| 2023-03-23 | 22.43 | $22.10 | 771700 |
| 2023-03-22 | 22.48 | $22.23 | 963500 |
| 2023-03-21 | 22.52 | $22.77 | 1.8M |
| 2023-03-20 | 22.52 | $22.51 | 1.4M |
| 2023-03-17 | 22.55 | $22.33 | 922600 |
| 2023-03-16 | 22.60 | $22.44 | 690840 |
| 2023-03-15 | 22.65 | $22.24 | 848700 |
| 2023-03-14 | 22.73 | $22.26 | 1.2M |
| 2023-03-13 | 22.81 | $22.00 | 2.3M |
| 2023-03-10 | 22.93 | $22.06 | 1.3M |
| 2023-03-09 | 23.04 | $22.36 | 987120 |
| 2023-03-08 | 23.14 | $22.78 | 845102 |
| 2023-03-07 | 23.20 | $22.72 | 1.8M |
| 2023-03-06 | 23.27 | $23.07 | 2.4M |
| 2023-03-03 | 23.32 | $23.00 | 685916 |
| 2023-03-02 | 23.38 | $22.76 | 1.2M |
| 2023-03-01 | 23.48 | $22.73 | 489200 |
| 2023-02-28 | 23.58 | $22.88 | 718645 |
| 2023-02-27 | 23.68 | $22.92 | 1.4M |
| 2023-02-24 | 23.78 | $22.93 | 1.4M |
| 2023-02-23 | 23.89 | $23.41 | 520700 |
| 2023-02-22 | 23.95 | $23.54 | 416500 |
| 2023-02-21 | 24.00 | $23.44 | 720400 |
| 2023-02-17 | 24.06 | $24.20 | 408400 |
| 2023-02-16 | 24.05 | $24.24 | 580500 |
| 2023-02-15 | 24.04 | $24.13 | 341700 |
| 2023-02-14 | 24.03 | $23.81 | 375734 |
| 2023-02-13 | 24.05 | $23.75 | 1.5M |
| 2023-02-10 | 24.07 | $23.49 | 556544 |
| 2023-02-09 | 24.13 | $23.32 | 306402 |
| 2023-02-08 | 24.20 | $23.69 | 724544 |
| 2023-02-07 | 24.25 | $24.22 | 437800 |
| 2023-02-06 | 24.23 | $24.24 | 323700 |
| 2023-02-03 | 24.21 | $24.59 | 642544 |
| 2023-02-02 | 24.16 | $25.14 | 618100 |
| 2023-02-01 | 24.04 | $24.64 | 794200 |
| 2023-01-31 | 23.95 | $24.32 | 345700 |
| 2023-01-30 | 23.89 | $24.00 | 654411 |
| 2023-01-27 | 23.85 | $24.21 | 920838 |
| 2023-01-26 | 23.78 | $24.20 | 862200 |
| 2023-01-25 | 23.70 | $24.19 | 937700 |
| 2023-01-24 | 23.62 | $23.97 | 605100 |
| 2023-01-23 | 23.54 | $24.00 | 473100 |
| 2023-01-20 | 23.46 | $23.72 | 427542 |
| 2023-01-19 | 23.39 | $23.32 | 698200 |
| 2023-01-18 | 23.35 | $23.53 | 1.4M |
| 2023-01-17 | 23.28 | $23.91 | 422800 |
| 2023-01-13 | 23.17 | $24.16 | 266200 |
| 2023-01-12 | 23.03 | $24.15 | 291600 |
| 2023-01-11 | 22.89 | $23.97 | 275200 |
| 2023-01-10 | 22.76 | $23.84 | 1.3M |
| 2023-01-09 | 22.64 | $23.62 | 694100 |
| 2023-01-06 | 22.54 | $23.58 | 1.1M |
| 2023-01-05 | 22.43 | $23.06 | 920000 |
| 2023-01-04 | 22.38 | $22.97 | 388500 |
| 2023-01-03 | 22.33 | $22.64 | 711313 |
| 2022-12-30 | 22.32 | $22.43 | 3.0M |
| 2022-12-29 | 22.33 | $22.41 | 670927 |
| 2022-12-28 | 22.35 | $21.91 | 2.7M |
| 2022-12-27 | 22.43 | $22.24 | 477000 |
| 2022-12-23 | 22.48 | $22.21 | 963811 |
| 2022-12-22 | 22.54 | $22.06 | 1.6M |
| 2022-12-21 | 22.61 | $22.14 | 1.1M |
| 2022-12-20 | 22.69 | $21.82 | 337307 |
| 2022-12-19 | 22.80 | $21.75 | 4.9M |
| 2022-12-16 | 22.93 | $21.96 | 6.7M |
| 2022-12-15 | 23.03 | $22.18 | 690304 |
| 2022-12-14 | 23.12 | $22.76 | 879500 |
| 2022-12-13 | 23.16 | $23.32 | 807100 |
| 2022-12-12 | 23.14 | $23.33 | 307646 |
| 2022-12-09 | 23.11 | $22.94 | 348200 |
| 2022-12-08 | 23.12 | $22.93 | 325100 |
| 2022-12-07 | 23.13 | $22.63 | 501200 |
| 2022-12-06 | 23.16 | $22.73 | 458727 |
| 2022-12-05 | 23.18 | $23.07 | 687200 |
| 2022-12-02 | 23.16 | $23.60 | 368600 |
| 2022-12-01 | 23.09 | $23.66 | 645500 |
| 2022-11-30 | 23.00 | $23.77 | 978800 |
| 2022-11-29 | 22.90 | $23.09 | 469800 |
| 2022-11-28 | 22.87 | $23.09 | 1.0M |
| 2022-11-25 | 22.83 | $23.43 | 144714 |
| 2022-11-23 | 22.76 | $23.38 | 247900 |
| 2022-11-22 | 22.69 | $23.27 | 480900 |
| 2022-11-21 | 22.62 | $22.88 | 491543 |
| 2022-11-18 | 22.59 | $23.04 | 390729 |
| 2022-11-17 | 22.53 | $22.78 | 981239 |
| 2022-11-16 | 22.49 | $22.59 | 481300 |
| 2022-11-15 | 22.46 | $22.87 | 1.6M |
| 2022-11-14 | 22.40 | $22.85 | 836600 |
| 2022-11-11 | 22.34 | $22.89 | 646900 |
| 2022-11-10 | 22.26 | $22.61 | 651500 |
| 2022-11-09 | 22.19 | $21.57 | 1.6M |
| 2022-11-08 | 22.22 | $22.20 | 982100 |
| 2022-11-07 | 22.19 | $22.18 | 518300 |
| 2022-11-04 | 22.15 | $22.11 | 1.2M |
| 2022-11-03 | 22.11 | $21.98 | 1.7M |
| 2022-11-02 | 22.08 | $22.62 | 1.5M |
| 2022-11-01 | 21.99 | $23.05 | 488000 |
| 2022-10-31 | 21.86 | $23.03 | 845100 |
| 2022-10-28 | 21.72 | $23.16 | 511613 |
| 2022-10-27 | 21.55 | $22.50 | 923500 |
| 2022-10-26 | 21.45 | $22.31 | 633105 |
| 2022-10-25 | 21.36 | $22.28 | 3.8M |
| 2022-10-24 | 21.27 | $21.76 | 3.7M |
| 2022-10-21 | 21.22 | $21.43 | 782000 |
| 2022-10-20 | 21.21 | $21.31 | 389527 |
| 2022-10-19 | 21.21 | $21.21 | 667900 |
| 2022-10-18 | 21.23 | $21.49 | 2.1M |
| 2022-10-17 | 21.23 | $21.26 | 784600 |
| 2022-10-14 | 21.27 | $20.67 | 996800 |
| 2022-10-13 | 21.37 | $20.95 | 1.4M |
| 2022-10-12 | 21.46 | $20.40 | 871600 |
| 2022-10-11 | 21.62 | $20.61 | 1.3M |
| 2022-10-10 | 21.77 | $20.92 | 5.0M |
| 2022-10-07 | 21.92 | $21.13 | 802000 |
| 2022-10-06 | 22.06 | $21.82 | 703526 |
| 2022-10-05 | 22.15 | $22.16 | 503639 |
| 2022-10-04 | 22.21 | $22.35 | 870319 |
| 2022-10-03 | 22.27 | $21.73 | 1.1M |
| 2022-09-30 | 22.40 | $20.88 | 1.4M |
| 2022-09-29 | 22.62 | $21.23 | 868200 |
| 2022-09-28 | 22.83 | $21.75 | 1.7M |
| 2022-09-27 | 23.01 | $21.20 | 1.5M |
| 2022-09-26 | 23.26 | $21.23 | 1.3M |
| 2022-09-23 | 23.52 | $21.79 | 5.0M |
| 2022-09-22 | 23.75 | $22.17 | 1.0M |
| 2022-09-21 | 23.96 | $22.53 | 3.0M |
| 2022-09-20 | 24.15 | $23.06 | 1.1M |
| 2022-09-19 | 24.31 | $23.52 | 967130 |
| 2022-09-16 | 24.43 | $23.57 | 867843 |
| 2022-09-15 | 24.57 | $23.68 | 847840 |
| 2022-09-14 | 24.71 | $23.94 | 689300 |
| 2022-09-13 | 24.83 | $23.94 | 702200 |
| 2022-09-12 | 24.98 | $25.05 | 839500 |
| 2022-09-09 | 25.02 | $24.86 | 330409 |
| 2022-09-08 | 25.09 | $24.37 | 1.3M |
| 2022-09-07 | 25.22 | $24.30 | 797802 |
| 2022-09-06 | 25.36 | $23.98 | 1.3M |
| 2022-09-02 | 25.54 | $24.28 | 670745 |
| 2022-09-01 | 25.70 | $24.76 | 446135 |
| 2022-08-31 | 25.83 | $24.75 | 612500 |
| 2022-08-30 | 25.95 | $24.88 | 699723 |
| 2022-08-29 | 26.07 | $25.20 | 443900 |
| 2022-08-26 | 26.16 | $25.39 | 1.2M |
| 2022-08-25 | 26.24 | $26.07 | 201400 |
| 2022-08-24 | 26.24 | $25.65 | 201100 |
| 2022-08-23 | 26.29 | $25.65 | 339000 |
| 2022-08-22 | 26.34 | $25.85 | 531000 |
| 2022-08-19 | 26.37 | $26.44 | 605300 |
| 2022-08-18 | 26.34 | $26.67 | 258500 |
| 2022-08-17 | 26.28 | $26.49 | 733200 |
| 2022-08-16 | 26.24 | $27.03 | 361121 |
| 2022-08-15 | 26.15 | $27.01 | 444000 |
| 2022-08-12 | 26.05 | $26.87 | 269415 |
| 2022-08-11 | 25.95 | $26.41 | 429500 |
| 2022-08-10 | 25.90 | $26.37 | 335945 |
| 2022-08-09 | 25.84 | $25.86 | 385240 |
| 2022-08-08 | 25.83 | $26.14 | 596500 |
| 2022-08-05 | 25.78 | $26.11 | 1.1M |
| 2022-08-04 | 25.74 | $26.07 | 620800 |
| 2022-08-03 | 25.70 | $25.92 | 391400 |
| 2022-08-02 | 25.67 | $25.40 | 415102 |
| 2022-08-01 | 25.69 | $25.50 | 571200 |
| 2022-07-29 | 25.70 | $25.54 | 650000 |
| 2022-07-28 | 25.71 | $25.82 | 659200 |
| 2022-07-27 | 25.68 | $26.05 | 406410 |
| 2022-07-26 | 25.63 | $25.63 | 649548 |
| 2022-07-25 | 25.62 | $25.67 | 316609 |
| 2022-07-22 | 25.61 | $25.74 | 485631 |
| 2022-07-21 | 25.59 | $26.21 | 676630 |
| 2022-07-20 | 25.51 | $26.13 | 475008 |
| 2022-07-19 | 25.44 | $26.04 | 1.0M |
| 2022-07-18 | 25.37 | $25.44 | 234730 |
| 2022-07-15 | 25.35 | $25.61 | 939725 |
| 2022-07-14 | 25.31 | $25.09 | 581939 |
| 2022-07-13 | 25.32 | $25.26 | 456700 |
| 2022-07-12 | 25.31 | $25.31 | 554900 |
| 2022-07-11 | 25.30 | $25.17 | 2.0M |
| 2022-07-08 | 25.30 | $25.65 | 487235 |
| 2022-07-07 | 25.27 | $25.61 | 266600 |
| 2022-07-06 | 25.25 | $25.44 | 447700 |
| 2022-07-05 | 25.26 | $25.44 | 416820 |
| 2022-07-01 | 25.27 | $25.41 | 742700 |
| 2022-06-30 | 25.29 | $25.13 | 1.2M |
| 2022-06-29 | 25.35 | $25.24 | 1.0M |
| 2022-06-28 | 25.41 | $25.20 | 602938 |
| 2022-06-27 | 25.48 | $25.67 | 630400 |
| 2022-06-24 | 25.52 | $25.76 | 947200 |
| 2022-06-23 | 25.55 | $25.31 | 523300 |
| 2022-06-22 | 25.63 | $24.90 | 554724 |
| 2022-06-21 | 25.76 | $24.86 | 630934 |
| 2022-06-17 | 25.89 | $24.53 | 3.3M |
| 2022-06-16 | 26.06 | $23.96 | 1.9M |
| 2022-06-15 | 26.30 | $25.03 | 1.0M |
| 2022-06-14 | 26.45 | $24.66 | 1.1M |
| 2022-06-13 | 26.64 | $24.85 | 2.5M |
| 2022-06-10 | 26.82 | $25.83 | 2.9M |
| 2022-06-09 | 26.90 | $26.42 | 951504 |
| 2022-06-08 | 26.93 | $27.14 | 1.1M |
| 2022-06-07 | 26.88 | $27.18 | 376200 |
| 2022-06-06 | 26.82 | $27.03 | 385400 |
| 2022-06-03 | 26.77 | $26.98 | 504811 |
| 2022-06-02 | 26.73 | $27.44 | 2.1M |
| 2022-06-01 | 26.64 | $27.18 | 1.3M |
| 2022-05-31 | 26.57 | $27.33 | 3.1M |
| 2022-05-27 | 26.49 | $27.54 | 665400 |
| 2022-05-26 | 26.38 | $27.05 | 735600 |
| 2022-05-25 | 26.31 | $26.71 | 691600 |
| 2022-05-24 | 26.28 | $26.29 | 727700 |
| 2022-05-23 | 26.29 | $26.30 | 1.3M |
| 2022-05-20 | 26.31 | $26.04 | 685300 |
| 2022-05-19 | 26.37 | $25.84 | 712117 |
| 2022-05-18 | 26.47 | $26.47 | 838647 |
| 2022-05-17 | 26.52 | $27.11 | 632913 |
| 2022-05-16 | 26.52 | $26.36 | 590600 |
| 2022-05-13 | 26.60 | $26.46 | 1.4M |
| 2022-05-12 | 26.69 | $25.81 | 2.9M |
| 2022-05-11 | 26.86 | $25.35 | 1.2M |
| 2022-05-10 | 27.09 | $25.97 | 1.3M |
| 2022-05-09 | 27.28 | $25.92 | 1.5M |
| 2022-05-06 | 27.49 | $26.40 | 826211 |
| 2022-05-05 | 27.68 | $26.76 | 817100 |
| 2022-05-04 | 27.84 | $27.36 | 935200 |
| 2022-05-03 | 27.96 | $26.51 | 1.1M |
| 2022-05-02 | 28.17 | $26.40 | 571824 |
| 2022-04-29 | 28.42 | $25.98 | 511700 |
| 2022-04-28 | 28.73 | $27.13 | 1.4M |
| 2022-04-27 | 28.94 | $27.05 | 617100 |
| 2022-04-26 | 29.17 | $27.53 | 548741 |
| 2022-04-25 | 29.37 | $28.34 | 873500 |
| 2022-04-22 | 29.50 | $28.31 | 1.2M |
| 2022-04-21 | 29.64 | $29.24 | 753347 |
| 2022-04-20 | 29.69 | $29.65 | 366826 |
| 2022-04-19 | 29.70 | $29.65 | 581300 |
| 2022-04-18 | 29.72 | $29.07 | 5.1M |
| 2022-04-14 | 29.79 | $29.43 | 896139 |
| 2022-04-13 | 29.83 | $29.79 | 230100 |
| 2022-04-12 | 29.84 | $29.32 | 889300 |
| 2022-04-11 | 29.89 | $29.49 | 592200 |
| 2022-04-08 | 29.92 | $29.69 | 271500 |
| 2022-04-07 | 29.93 | $29.61 | 459300 |
| 2022-04-06 | 29.94 | $29.79 | 483100 |
| 2022-04-05 | 29.94 | $30.07 | 321900 |
| 2022-04-04 | 29.90 | $30.44 | 420839 |
| 2022-04-01 | 29.83 | $30.13 | 441133 |
| 2022-03-31 | 29.78 | $29.89 | 673800 |
| 2022-03-30 | 29.75 | $30.31 | 813300 |
| 2022-03-29 | 29.69 | $30.36 | 791200 |
| 2022-03-28 | 29.62 | $29.90 | 335400 |
| 2022-03-25 | 29.59 | $29.79 | 607147 |
| 2022-03-24 | 29.57 | $29.63 | 400100 |
| 2022-03-23 | 29.57 | $29.50 | 1.2M |
| 2022-03-22 | 29.58 | $30.04 | 309800 |
| 2022-03-21 | 29.54 | $29.80 | 419821 |
| 2022-03-18 | 29.52 | $30.00 | 1.4M |
| 2022-03-17 | 29.48 | $29.83 | 1.1M |
| 2022-03-16 | 29.46 | $29.59 | 662300 |
| 2022-03-15 | 29.47 | $29.15 | 594200 |
| 2022-03-14 | 29.53 | $28.69 | 1.9M |
| 2022-03-11 | 29.63 | $29.00 | 1.8M |
| 2022-03-10 | 29.71 | $29.25 | 767329 |
| 2022-03-09 | 29.78 | $29.51 | 495000 |
| 2022-03-08 | 29.83 | $29.10 | 1.8M |
| 2022-03-07 | 29.93 | $29.35 | 4.9M |
| 2022-03-04 | 30.00 | $29.84 | 541197 |
| 2022-03-03 | 30.04 | $30.10 | 876900 |
| 2022-03-02 | 30.05 | $30.08 | 603300 |
| 2022-03-01 | 30.07 | $29.68 | 1.0M |
| 2022-02-28 | 30.13 | $30.09 | 882300 |
| 2022-02-25 | 30.16 | $30.30 | 804800 |
| 2022-02-24 | 30.16 | $29.49 | 799100 |
| 2022-02-23 | 30.25 | $29.08 | 992634 |
| 2022-02-22 | 30.37 | $29.81 | 861600 |
| 2022-02-18 | 30.44 | $30.08 | 486600 |
| 2022-02-17 | 30.48 | $30.09 | 383700 |
| 2022-02-16 | 30.52 | $30.53 | 427046 |
| 2022-02-15 | 30.53 | $30.54 | 245300 |
| 2022-02-14 | 30.54 | $29.84 | 795524 |
| 2022-02-11 | 30.64 | $30.04 | 746919 |
| 2022-02-10 | 30.72 | $30.55 | 416917 |
| 2022-02-09 | 30.77 | $31.24 | 368216 |
| 2022-02-08 | 30.75 | $30.65 | 547800 |
| 2022-02-07 | 30.81 | $30.50 | 441935 |
| 2022-02-04 | 30.88 | $30.55 | 335600 |
| 2022-02-03 | 30.97 | $30.69 | 475400 |
| 2022-02-02 | 31.04 | $31.03 | 443300 |
| 2022-02-01 | 31.10 | $30.96 | 984032 |
| 2022-01-31 | 31.17 | $30.93 | 714002 |
| 2022-01-28 | 31.25 | $30.51 | 1.1M |
| 2022-01-27 | 31.39 | $29.66 | 988800 |
| 2022-01-26 | 31.62 | $29.81 | 1.3M |
| 2022-01-25 | 31.86 | $30.46 | 1.8M |
| 2022-01-24 | 32.04 | $30.86 | 7.6M |
| 2022-01-21 | 32.20 | $30.68 | 883900 |
| 2022-01-20 | 32.38 | $31.22 | 387828 |
| 2022-01-19 | 32.52 | $31.54 | 471700 |
| 2022-01-18 | 32.63 | $31.79 | 403800 |
| 2022-01-14 | 32.72 | $32.40 | 884319 |
| 2022-01-13 | 32.75 | $32.49 | 363200 |
| 2022-01-12 | 32.76 | $32.70 | 366401 |
| 2022-01-11 | 32.75 | $32.84 | 244600 |
| 2022-01-10 | 32.72 | $32.55 | 485443 |
| 2022-01-07 | 32.71 | $32.53 | 294112 |
| 2022-01-06 | 32.69 | $32.56 | 655000 |
| 2022-01-05 | 32.67 | $32.56 | 387900 |
| 2022-01-04 | 32.65 | $32.95 | 513334 |
| 2022-01-03 | 32.57 | $33.15 | 458035 |
| 2021-12-31 | 32.47 | $32.91 | 396100 |
| 2021-12-30 | 32.39 | $33.13 | 1.1M |
| 2021-12-29 | 32.27 | $33.11 | 145230 |
| 2021-12-28 | 32.14 | $33.15 | 268500 |
| 2021-12-27 | 32.00 | $33.11 | 319902 |
| 2021-12-23 | 31.85 | $32.83 | 276631 |
| 2021-12-22 | 31.73 | $32.51 | 194700 |
| 2021-12-21 | 31.63 | $32.40 | 603500 |
| 2021-12-20 | 31.55 | $32.07 | 404700 |
| 2021-12-17 | 31.49 | $32.31 | 471436 |
| 2021-12-16 | 31.40 | $31.90 | 638324 |
| 2021-12-15 | 31.36 | $31.63 | 719900 |
| 2021-12-14 | 31.35 | $31.35 | 4.6M |
| 2021-12-13 | 31.37 | $31.34 | 458700 |
| 2021-12-10 | 31.39 | $31.63 | 1.1M |
| 2021-12-09 | 31.40 | $31.28 | 382535 |
| 2021-12-08 | 31.45 | $31.33 | 271800 |
| 2021-12-07 | 31.49 | $31.45 | 533900 |
| 2021-12-06 | 31.54 | $31.32 | 913021 |
| 2021-12-03 | 31.60 | $31.23 | 4.9M |
| 2021-12-02 | 31.68 | $31.15 | 537239 |
| 2021-12-01 | 31.77 | $30.27 | 642300 |
| 2021-11-30 | 31.96 | $30.72 | 2.4M |
| 2021-11-29 | 32.12 | $31.54 | 394800 |
| 2021-11-26 | 32.20 | $31.48 | 581000 |
| 2021-11-24 | 32.29 | $31.90 | 644900 |
| 2021-11-23 | 32.33 | $31.83 | 329700 |
| 2021-11-22 | 32.39 | $31.63 | 292912 |
| 2021-11-19 | 32.47 | $31.51 | 1.6M |
| 2021-11-18 | 32.56 | $31.91 | 639842 |
| 2021-11-17 | 32.62 | $32.55 | 154002 |
| 2021-11-16 | 32.61 | $32.58 | 169300 |
| 2021-11-15 | 32.61 | $32.70 | 259247 |
| 2021-11-12 | 32.59 | $32.69 | 131100 |
| 2021-11-11 | 32.57 | $32.62 | 179600 |
| 2021-11-10 | 32.55 | $32.77 | 180334 |
| 2021-11-09 | 32.52 | $32.77 | 101119 |
| 2021-11-08 | 32.47 | $32.71 | 129100 |
| 2021-11-05 | 32.44 | $33.09 | 200939 |
| 2021-11-04 | 32.36 | $32.69 | 167600 |
| 2021-11-03 | 32.32 | $33.17 | 259825 |
| 2021-11-02 | 32.23 | $32.75 | 425721 |
| 2021-11-01 | 32.18 | $32.14 | 219120 |
| 2021-10-29 | 32.20 | $31.80 | 144608 |
| 2021-10-28 | 32.25 | $32.03 | 92744 |
| 2021-10-27 | 32.28 | $31.98 | 80100 |
| 2021-10-26 | 32.32 | $32.20 | 101400 |
| 2021-10-25 | 32.34 | $32.15 | 125243 |
| 2021-10-22 | 32.36 | $32.35 | 87500 |
| 2021-10-21 | 32.38 | $32.62 | 167400 |
| 2021-10-20 | 32.37 | $32.81 | 293933 |
| 2021-10-19 | 32.34 | $32.37 | 111338 |
| 2021-10-18 | 32.36 | $32.08 | 483800 |
| 2021-10-15 | 32.41 | $32.15 | 119510 |
| 2021-10-14 | 32.47 | $32.34 | 108200 |
| 2021-10-13 | 32.51 | $31.79 | 474547 |
| 2021-10-12 | 32.61 | $31.67 | 247800 |
| 2021-10-11 | 32.74 | $31.90 | 116200 |
| 2021-10-08 | 32.85 | $32.41 | 317600 |
| 2021-10-07 | 32.92 | $33.00 | 176320 |
| 2021-10-06 | 32.94 | $32.59 | 153408 |
| 2021-10-05 | 33.01 | $32.68 | 118000 |
| 2021-10-04 | 33.08 | $32.63 | 97018 |
| 2021-10-01 | 33.16 | $32.86 | 100818 |
| 2021-09-30 | 33.23 | $32.45 | 278300 |
| 2021-09-29 | 33.35 | $32.70 | 66334 |
| 2021-09-28 | 33.45 | $32.46 | 141544 |
| 2021-09-27 | 33.59 | $33.00 | 158900 |
| 2021-09-24 | 33.68 | $33.05 | 88700 |
| 2021-09-23 | 33.77 | $33.42 | 81000 |
| 2021-09-22 | 33.84 | $33.19 | 138347 |
| 2021-09-21 | 33.93 | $33.04 | 199800 |
| 2021-09-20 | 34.04 | $33.21 | 294300 |
| 2021-09-17 | 34.13 | $33.65 | 358741 |
| 2021-09-16 | 34.19 | $33.83 | 223900 |
| 2021-09-15 | 34.23 | $33.84 | 350000 |
| 2021-09-14 | 34.26 | $33.75 | 136700 |
| 2021-09-13 | 34.31 | $34.06 | 166100 |
| 2021-09-10 | 34.32 | $33.83 | 78100 |
| 2021-09-09 | 34.36 | $34.20 | 233600 |
| 2021-09-08 | 34.36 | $34.38 | 105600 |
| 2021-09-07 | 34.34 | $34.40 | 404200 |
| 2021-09-03 | 34.32 | $34.67 | 141200 |
| 2021-09-02 | 34.26 | $34.78 | 78122 |
| 2021-09-01 | 34.19 | $34.43 | 62109 |
| 2021-08-31 | 34.16 | $34.50 | 276200 |
| 2021-08-30 | 34.11 | $34.60 | 76500 |
| 2021-08-27 | 34.05 | $34.43 | 96300 |
| 2021-08-26 | 34.00 | $34.25 | 164000 |
| 2021-08-25 | 33.96 | $34.43 | 106900 |
| 2021-08-24 | 33.91 | $34.44 | 111000 |
| 2021-08-23 | 33.85 | $34.26 | 149301 |
| 2021-08-20 | 33.81 | $34.06 | 108600 |
| 2021-08-19 | 33.78 | $33.66 | 273319 |
| 2021-08-18 | 33.79 | $33.35 | 110309 |
| 2021-08-17 | 33.83 | $33.74 | 123111 |
| 2021-08-16 | 33.82 | $33.90 | 149445 |
| 2021-08-13 | 33.80 | $34.00 | 78400 |
| 2021-08-12 | 33.77 | $33.97 | 71803 |
| 2021-08-11 | 33.73 | $33.96 | 228219 |
| 2021-08-10 | 33.69 | $33.80 | 63715 |
| 2021-08-09 | 33.67 | $33.73 | 81800 |
| 2021-08-06 | 33.65 | $33.77 | 50600 |
| 2021-08-05 | 33.63 | $33.74 | 127100 |
| 2021-08-04 | 33.61 | $33.72 | 74949 |
| 2021-08-03 | 33.59 | $34.09 | 170720 |
| 2021-08-02 | 33.53 | $33.74 | 162100 |
| 2021-07-30 | 33.50 | $33.83 | 152709 |
| 2021-07-29 | 33.46 | $33.79 | 299449 |
| 2021-07-28 | 33.43 | $33.61 | 98048 |
| 2021-07-27 | 33.40 | $33.67 | 418620 |
| 2021-07-26 | 33.38 | $33.70 | 331300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.51
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.36
Average
27.65
Maximum
44.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.51 | $40.76 | 617044 |
| 2026-07-21 | 40.53 | $40.83 | 633148 |
| 2026-07-20 | 40.54 | $40.02 | 599417 |
| 2026-07-17 | 40.73 | $40.11 | 1.1M |
| 2026-07-16 | 40.94 | $40.03 | 1.0M |
| 2026-07-15 | 41.19 | $40.55 | 1.2M |
| 2026-07-14 | 41.39 | $41.55 | 723400 |
| 2026-07-13 | 41.40 | $41.64 | 1.1M |
| 2026-07-10 | 41.40 | $42.24 | 1.4M |
| 2026-07-09 | 41.28 | $41.83 | 975600 |
| 2026-07-08 | 41.22 | $41.00 | 1.0M |
| 2026-07-07 | 41.34 | $40.53 | 840116 |
| 2026-07-06 | 41.58 | $41.23 | 1.5M |
| 2026-07-02 | 41.71 | $40.80 | 1.7M |
| 2026-07-01 | 41.95 | $41.80 | 2.3M |
| 2026-06-30 | 42.03 | $42.31 | 1.7M |
| 2026-06-29 | 42.01 | $42.47 | 1.4M |
| 2026-06-26 | 41.96 | $41.23 | 1.4M |
| 2026-06-25 | 42.17 | $41.56 | 4.7M |
| 2026-06-24 | 42.33 | $41.50 | 1.4M |
| 2026-06-23 | 42.55 | $42.00 | 900500 |
| 2026-06-22 | 42.69 | $41.86 | 1.6M |
| 2026-06-18 | 42.88 | $41.60 | 776100 |
| 2026-06-17 | 43.16 | $41.84 | 892325 |
| 2026-06-16 | 43.44 | $42.42 | 858920 |
| 2026-06-15 | 43.63 | $43.26 | 1.8M |
| 2026-06-12 | 43.68 | $43.76 | 5.0M |
| 2026-06-11 | 43.63 | $43.21 | 1.6M |
| 2026-06-10 | 43.69 | $42.17 | 1.7M |
| 2026-06-09 | 43.97 | $41.99 | 2.3M |
| 2026-06-08 | 44.33 | $42.75 | 1.7M |
| 2026-06-05 | 44.59 | $42.58 | 1.0M |
| 2026-06-04 | 44.92 | $44.34 | 1.9M |
| 2026-06-03 | 44.92 | $44.59 | 1.1M |
| 2026-06-02 | 44.87 | $45.95 | 1.1M |
| 2026-06-01 | 44.52 | $44.45 | 1.5M |
| 2026-05-29 | 44.42 | $44.60 | 1.2M |
| 2026-05-28 | 44.27 | $44.72 | 468900 |
| 2026-05-27 | 44.06 | $44.97 | 747900 |
| 2026-05-26 | 43.76 | $44.74 | 817856 |
| 2026-05-22 | 43.46 | $44.70 | 2.7M |
| 2026-05-21 | 43.11 | $44.19 | 688901 |
| 2026-05-20 | 42.81 | $42.92 | 963769 |
| 2026-05-19 | 42.73 | $42.83 | 968438 |
| 2026-05-18 | 42.64 | $42.96 | 1.5M |
| 2026-05-15 | 42.52 | $42.77 | 2.4M |
| 2026-05-14 | 42.41 | $43.40 | 1.4M |
| 2026-05-13 | 42.15 | $41.86 | 659014 |
| 2026-05-12 | 42.17 | $41.76 | 812300 |
| 2026-05-11 | 42.21 | $41.94 | 1.2M |
| 2026-05-08 | 42.22 | $41.44 | 907200 |
| 2026-05-07 | 42.33 | $41.16 | 1.5M |
| 2026-05-06 | 42.52 | $42.07 | 2.6M |
| 2026-05-05 | 42.54 | $42.41 | 1.5M |
| 2026-05-04 | 42.49 | $42.49 | 876030 |
| 2026-05-01 | 42.41 | $42.56 | 2.2M |
| 2026-04-30 | 42.29 | $42.21 | 5.7M |
| 2026-04-29 | 42.23 | $40.89 | 2.1M |
| 2026-04-28 | 42.44 | $40.81 | 1.1M |
| 2026-04-27 | 42.69 | $41.43 | 2.8M |
| 2026-04-24 | 42.84 | $42.05 | 1.2M |
| 2026-04-23 | 42.88 | $43.25 | 1.6M |
| 2026-04-22 | 42.66 | $42.99 | 4.6M |
| 2026-04-21 | 42.46 | $43.04 | 862022 |
| 2026-04-20 | 42.21 | $43.23 | 2.3M |
| 2026-04-17 | 41.88 | $43.02 | 1.0M |
| 2026-04-16 | 41.53 | $42.83 | 5.5M |
| 2026-04-15 | 41.16 | $41.03 | 788068 |
| 2026-04-14 | 41.10 | $41.01 | 1.8M |
| 2026-04-13 | 41.04 | $41.22 | 588600 |
| 2026-04-10 | 40.91 | $41.20 | 434322 |
| 2026-04-09 | 40.77 | $41.38 | 2.9M |
| 2026-04-08 | 40.56 | $41.60 | 1.2M |
| 2026-04-07 | 40.27 | $40.68 | 553400 |
| 2026-04-06 | 40.12 | $40.46 | 499637 |
| 2026-04-02 | 40.00 | $40.49 | 781022 |
| 2026-04-01 | 39.84 | $39.47 | 1.1M |
| 2026-03-31 | 39.87 | $39.32 | 756061 |
| 2026-03-30 | 39.93 | $38.59 | 1.3M |
| 2026-03-27 | 40.15 | $39.47 | 577914 |
| 2026-03-26 | 40.23 | $39.86 | 1.2M |
| 2026-03-25 | 40.22 | $40.81 | 1.0M |
| 2026-03-24 | 40.01 | $40.44 | 1.3M |
| 2026-03-23 | 39.85 | $39.90 | 3.2M |
| 2026-03-20 | 39.76 | $39.03 | 2.2M |
| 2026-03-19 | 39.84 | $39.65 | 2.0M |
| 2026-03-18 | 39.80 | $39.05 | 4.4M |
| 2026-03-17 | 39.88 | $39.59 | 976200 |
| 2026-03-16 | 39.85 | $39.39 | 2.2M |
| 2026-03-13 | 39.85 | $39.06 | 2.9M |
| 2026-03-12 | 39.91 | $38.80 | 3.1M |
| 2026-03-11 | 40.04 | $39.26 | 1.4M |
| 2026-03-10 | 40.08 | $39.41 | 1.1M |
| 2026-03-09 | 40.10 | $38.88 | 3.0M |
| 2026-03-06 | 40.21 | $39.10 | 1.5M |
| 2026-03-05 | 40.30 | $39.80 | 2.4M |
| 2026-03-04 | 40.24 | $40.54 | 916112 |
| 2026-03-03 | 40.01 | $39.72 | 1.6M |
| 2026-03-02 | 39.91 | $40.20 | 2.6M |
| 2026-02-27 | 39.68 | $39.75 | 1.1M |
| 2026-02-26 | 39.50 | $38.96 | 1.6M |
| 2026-02-25 | 39.45 | $39.37 | 644449 |
| 2026-02-24 | 39.29 | $39.40 | 2.6M |
| 2026-02-23 | 39.10 | $39.04 | 4.5M |
| 2026-02-20 | 38.94 | $39.03 | 5.6M |
| 2026-02-19 | 38.75 | $38.67 | 3.6M |
| 2026-02-18 | 38.60 | $38.53 | 1.3M |
| 2026-02-17 | 38.44 | $38.53 | 1.6M |
| 2026-02-13 | 38.25 | $38.39 | 8.1M |
| 2026-02-12 | 38.06 | $38.03 | 2.1M |
| 2026-02-11 | 37.89 | $38.93 | 1.7M |
| 2026-02-10 | 37.51 | $38.88 | 1.6M |
| 2026-02-09 | 37.06 | $38.77 | 1.1M |
| 2026-02-06 | 36.56 | $37.93 | 897300 |
| 2026-02-05 | 36.15 | $37.01 | 3.0M |
| 2026-02-04 | 35.86 | $36.95 | 2.0M |
| 2026-02-03 | 35.53 | $37.06 | 2.5M |
| 2026-02-02 | 35.12 | $36.14 | 2.1M |
| 2026-01-30 | 34.84 | $35.85 | 959737 |
| 2026-01-29 | 34.57 | $35.34 | 889500 |
| 2026-01-28 | 34.36 | $34.97 | 704025 |
| 2026-01-27 | 34.19 | $34.51 | 868132 |
| 2026-01-26 | 34.09 | $34.34 | 441400 |
| 2026-01-23 | 34.01 | $34.18 | 892026 |
| 2026-01-22 | 33.95 | $34.27 | 590209 |
| 2026-01-21 | 33.86 | $33.58 | 587800 |
| 2026-01-20 | 33.90 | $33.54 | 600724 |
| 2026-01-16 | 33.96 | $33.77 | 469300 |
| 2026-01-15 | 33.97 | $33.85 | 654408 |
| 2026-01-14 | 33.96 | $33.65 | 563400 |
| 2026-01-13 | 34.00 | $33.75 | 1.2M |
| 2026-01-12 | 34.02 | $33.78 | 1.7M |
| 2026-01-09 | 34.03 | $33.68 | 553200 |
| 2026-01-08 | 34.07 | $33.52 | 1.6M |
| 2026-01-07 | 34.14 | $33.75 | 608623 |
| 2026-01-06 | 34.17 | $34.28 | 758433 |
| 2026-01-05 | 34.10 | $34.12 | 2.1M |
| 2026-01-02 | 34.04 | $34.05 | 2.5M |
| 2025-12-31 | 33.99 | $33.90 | 3.0M |
| 2025-12-30 | 33.95 | $34.04 | 1.4M |
| 2025-12-29 | 33.88 | $34.00 | 1.7M |
| 2025-12-26 | 33.81 | $33.99 | 1.4M |
| 2025-12-24 | 33.72 | $34.08 | 276225 |
| 2025-12-23 | 33.59 | $34.05 | 351700 |
| 2025-12-22 | 33.45 | $34.03 | 689313 |
| 2025-12-19 | 33.29 | $33.64 | 1.3M |
| 2025-12-18 | 33.18 | $32.93 | 846500 |
| 2025-12-17 | 33.20 | $32.57 | 1.9M |
| 2025-12-16 | 33.31 | $32.84 | 982129 |
| 2025-12-15 | 33.36 | $33.22 | 2.6M |
| 2025-12-12 | 33.35 | $33.32 | 1.5M |
| 2025-12-11 | 33.31 | $34.21 | 3.5M |
| 2025-12-10 | 33.08 | $33.89 | 2.3M |
| 2025-12-09 | 32.87 | $33.44 | 1.1M |
| 2025-12-08 | 32.72 | $33.41 | 1.2M |
| 2025-12-05 | 32.56 | $33.27 | 1.6M |
| 2025-12-04 | 32.39 | $32.99 | 1.7M |
| 2025-12-03 | 32.26 | $32.45 | 1.6M |
| 2025-12-02 | 32.22 | $32.40 | 1.5M |
| 2025-12-01 | 32.19 | $32.37 | 1.3M |
| 2025-11-28 | 32.16 | $32.77 | 464406 |
| 2025-11-26 | 32.04 | $32.43 | 334700 |
| 2025-11-25 | 31.97 | $32.28 | 1.7M |
| 2025-11-24 | 31.92 | $32.10 | 730105 |
| 2025-11-21 | 31.91 | $31.66 | 1.2M |
| 2025-11-20 | 31.98 | $31.10 | 1.3M |
| 2025-11-19 | 32.19 | $32.07 | 798707 |
| 2025-11-18 | 32.22 | $32.08 | 2.0M |
| 2025-11-17 | 32.26 | $32.03 | 1.4M |
| 2025-11-14 | 32.32 | $32.18 | 2.7M |
| 2025-11-13 | 32.36 | $32.19 | 875500 |
| 2025-11-12 | 32.40 | $32.50 | 1.7M |
| 2025-11-11 | 32.38 | $32.27 | 3.5M |
| 2025-11-10 | 32.41 | $32.12 | 1.9M |
| 2025-11-07 | 32.47 | $31.90 | 1.6M |
| 2025-11-06 | 32.59 | $32.02 | 1.8M |
| 2025-11-05 | 32.70 | $32.40 | 3.0M |
| 2025-11-04 | 32.75 | $32.07 | 420274 |
| 2025-11-03 | 32.88 | $32.58 | 1.3M |
| 2025-10-31 | 32.91 | $32.99 | 944300 |
| 2025-10-30 | 32.87 | $32.65 | 1.4M |
| 2025-10-29 | 32.89 | $32.99 | 891400 |
| 2025-10-28 | 32.84 | $33.06 | 616400 |
| 2025-10-27 | 32.77 | $32.93 | 885000 |
| 2025-10-24 | 32.71 | $32.35 | 243100 |
| 2025-10-23 | 32.76 | $32.04 | 1.7M |
| 2025-10-22 | 32.88 | $32.21 | 702500 |
| 2025-10-21 | 32.99 | $32.70 | 1.3M |
| 2025-10-20 | 33.00 | $32.90 | 183300 |
| 2025-10-17 | 32.98 | $32.83 | 316712 |
| 2025-10-16 | 32.96 | $32.83 | 268826 |
| 2025-10-15 | 32.94 | $33.19 | 248132 |
| 2025-10-14 | 32.84 | $33.01 | 462900 |
| 2025-10-13 | 32.76 | $32.51 | 399200 |
| 2025-10-10 | 32.76 | $32.21 | 624100 |
| 2025-10-09 | 32.83 | $33.00 | 566457 |
| 2025-10-08 | 32.74 | $33.09 | 838322 |
| 2025-10-07 | 32.61 | $32.52 | 986043 |
| 2025-10-06 | 32.58 | $32.62 | 761100 |
| 2025-10-03 | 32.53 | $32.70 | 532613 |
| 2025-10-02 | 32.44 | $32.56 | 997831 |
| 2025-10-01 | 32.37 | $32.51 | 1.7M |
| 2025-09-30 | 32.29 | $32.26 | 3.0M |
| 2025-09-29 | 32.25 | $32.03 | 1.8M |
| 2025-09-26 | 32.25 | $32.01 | 708223 |
| 2025-09-25 | 32.26 | $31.90 | 434219 |
| 2025-09-24 | 32.28 | $31.90 | 722300 |
| 2025-09-23 | 32.31 | $32.30 | 515648 |
| 2025-09-22 | 32.25 | $32.12 | 1.7M |
| 2025-09-19 | 32.22 | $32.17 | 282000 |
| 2025-09-18 | 32.17 | $32.13 | 499800 |
| 2025-09-17 | 32.12 | $31.97 | 972100 |
| 2025-09-16 | 32.09 | $31.81 | 897033 |
| 2025-09-15 | 32.08 | $32.14 | 327200 |
| 2025-09-12 | 32.01 | $31.86 | 518846 |
| 2025-09-11 | 31.97 | $32.25 | 349900 |
| 2025-09-10 | 31.85 | $32.02 | 562527 |
| 2025-09-09 | 31.75 | $31.67 | 613800 |
| 2025-09-08 | 31.70 | $31.57 | 611800 |
| 2025-09-05 | 31.67 | $31.96 | 372500 |
| 2025-09-04 | 31.54 | $31.91 | 243100 |
| 2025-09-03 | 31.40 | $31.40 | 259129 |
| 2025-09-02 | 31.34 | $31.41 | 504100 |
| 2025-08-29 | 31.27 | $31.57 | 347800 |
| 2025-08-28 | 31.15 | $31.55 | 233500 |
| 2025-08-27 | 31.02 | $31.26 | 191408 |
| 2025-08-26 | 30.92 | $31.15 | 207146 |
| 2025-08-25 | 30.83 | $31.03 | 204200 |
| 2025-08-22 | 30.74 | $30.96 | 315712 |
| 2025-08-21 | 30.65 | $30.54 | 319300 |
| 2025-08-20 | 30.64 | $30.43 | 369434 |
| 2025-08-19 | 30.64 | $30.40 | 504400 |
| 2025-08-18 | 30.65 | $30.67 | 3.2M |
| 2025-08-15 | 30.60 | $30.46 | 302513 |
| 2025-08-14 | 30.59 | $30.56 | 361100 |
| 2025-08-13 | 30.54 | $30.98 | 420800 |
| 2025-08-12 | 30.41 | $30.94 | 288440 |
| 2025-08-11 | 30.25 | $30.39 | 203624 |
| 2025-08-08 | 30.19 | $30.51 | 266500 |
| 2025-08-07 | 30.09 | $30.29 | 231700 |
| 2025-08-06 | 30.01 | $30.07 | 848000 |
| 2025-08-05 | 29.97 | $29.66 | 737900 |
| 2025-08-04 | 30.01 | $29.81 | 3.1M |
| 2025-08-01 | 30.02 | $29.45 | 658313 |
| 2025-07-31 | 30.11 | $29.85 | 535821 |
| 2025-07-30 | 30.12 | $29.81 | 351148 |
| 2025-07-29 | 30.15 | $29.73 | 693600 |
| 2025-07-28 | 30.19 | $29.85 | 278100 |
| 2025-07-25 | 30.21 | $29.97 | 275500 |
| 2025-07-24 | 30.21 | $30.28 | 394875 |
| 2025-07-23 | 30.14 | $30.50 | 311200 |
| 2025-07-22 | 30.00 | $30.15 | 430854 |
| 2025-07-21 | 29.92 | $30.21 | 361400 |
| 2025-07-18 | 29.81 | $29.90 | 359900 |
| 2025-07-17 | 29.74 | $29.88 | 578851 |
| 2025-07-16 | 29.67 | $29.49 | 452222 |
| 2025-07-15 | 29.66 | $29.33 | 646842 |
| 2025-07-14 | 29.68 | $29.50 | 567610 |
| 2025-07-11 | 29.67 | $29.27 | 700647 |
| 2025-07-10 | 29.70 | $29.50 | 293000 |
| 2025-07-09 | 29.69 | $29.53 | 818006 |
| 2025-07-08 | 29.66 | $29.64 | 276900 |
| 2025-07-07 | 29.60 | $29.68 | 551600 |
| 2025-07-03 | 29.53 | $29.87 | 405720 |
| 2025-07-02 | 29.39 | $29.64 | 473613 |
| 2025-07-01 | 29.28 | $29.74 | 3.4M |
| 2025-06-30 | 29.13 | $29.78 | 3.6M |
| 2025-06-27 | 28.95 | $29.30 | 487816 |
| 2025-06-26 | 28.83 | $29.20 | 630300 |
| 2025-06-25 | 28.72 | $28.90 | 921100 |
| 2025-06-24 | 28.65 | $29.05 | 428000 |
| 2025-06-23 | 28.53 | $28.61 | 695400 |
| 2025-06-20 | 28.49 | $28.18 | 500340 |
| 2025-06-18 | 28.53 | $28.10 | 356400 |
| 2025-06-17 | 28.59 | $28.03 | 2.4M |
| 2025-06-16 | 28.67 | $28.33 | 367318 |
| 2025-06-13 | 28.70 | $28.22 | 1.1M |
| 2025-06-12 | 28.76 | $28.62 | 232800 |
| 2025-06-11 | 28.74 | $28.60 | 238320 |
| 2025-06-10 | 28.72 | $28.80 | 158100 |
| 2025-06-09 | 28.65 | $28.67 | 429200 |
| 2025-06-06 | 28.59 | $28.72 | 186643 |
| 2025-06-05 | 28.52 | $28.35 | 472043 |
| 2025-06-04 | 28.50 | $28.37 | 298307 |
| 2025-06-03 | 28.47 | $28.48 | 1.4M |
| 2025-06-02 | 28.42 | $28.31 | 579036 |
| 2025-05-30 | 28.39 | $28.01 | 309144 |
| 2025-05-29 | 28.41 | $27.98 | 658400 |
| 2025-05-28 | 28.45 | $28.30 | 2.0M |
| 2025-05-27 | 28.41 | $28.40 | 941600 |
| 2025-05-23 | 28.35 | $28.08 | 193500 |
| 2025-05-22 | 28.34 | $28.10 | 324100 |
| 2025-05-21 | 28.33 | $28.23 | 874300 |
| 2025-05-20 | 28.27 | $28.59 | 214733 |
| 2025-05-19 | 28.14 | $28.73 | 359938 |
| 2025-05-16 | 27.94 | $28.71 | 405100 |
| 2025-05-15 | 27.72 | $28.52 | 836460 |
| 2025-05-14 | 27.50 | $27.95 | 592117 |
| 2025-05-13 | 27.36 | $28.00 | 461713 |
| 2025-05-12 | 27.18 | $27.90 | 258133 |
| 2025-05-09 | 26.99 | $27.44 | 188700 |
| 2025-05-08 | 26.88 | $27.28 | 234000 |
| 2025-05-07 | 26.77 | $27.37 | 239000 |
| 2025-05-06 | 26.63 | $27.38 | 356907 |
| 2025-05-05 | 26.46 | $27.14 | 342200 |
| 2025-05-02 | 26.32 | $27.10 | 202026 |
| 2025-05-01 | 26.16 | $27.07 | 684729 |
| 2025-04-30 | 25.99 | $26.95 | 613200 |
| 2025-04-29 | 25.81 | $26.71 | 183740 |
| 2025-04-28 | 25.66 | $26.43 | 211001 |
| 2025-04-25 | 25.55 | $26.17 | 178031 |
| 2025-04-24 | 25.47 | $26.07 | 215000 |
| 2025-04-23 | 25.40 | $25.71 | 438439 |
| 2025-04-22 | 25.41 | $25.39 | 245811 |
| 2025-04-21 | 25.48 | $25.06 | 198737 |
| 2025-04-17 | 25.64 | $25.75 | 274605 |
| 2025-04-16 | 25.69 | $25.63 | 284500 |
| 2025-04-15 | 25.77 | $26.16 | 485309 |
| 2025-04-14 | 25.75 | $26.01 | 952500 |
| 2025-04-11 | 25.77 | $25.80 | 1.0M |
| 2025-04-10 | 25.84 | $25.58 | 1.2M |
| 2025-04-09 | 25.97 | $26.05 | 1.1M |
| 2025-04-08 | 26.03 | $24.53 | 1.1M |
| 2025-04-07 | 26.41 | $24.92 | 1.7M |
| 2025-04-04 | 26.78 | $24.88 | 3.2M |
| 2025-04-03 | 27.23 | $26.49 | 1.4M |
| 2025-04-02 | 27.40 | $27.60 | 391721 |
| 2025-04-01 | 27.37 | $27.48 | 888004 |
| 2025-03-31 | 27.36 | $27.39 | 709400 |
| 2025-03-28 | 27.36 | $27.30 | 1.0M |
| 2025-03-27 | 27.39 | $27.66 | 1.2M |
| 2025-03-26 | 27.35 | $27.69 | 387016 |
| 2025-03-25 | 27.29 | $27.68 | 1.3M |
| 2025-03-24 | 27.23 | $27.62 | 1.1M |
| 2025-03-21 | 27.17 | $27.23 | 1.5M |
| 2025-03-20 | 27.19 | $27.19 | 326537 |
| 2025-03-19 | 27.22 | $27.20 | 693430 |
| 2025-03-18 | 27.26 | $27.00 | 362448 |
| 2025-03-17 | 27.34 | $27.30 | 2.8M |
| 2025-03-14 | 27.38 | $26.99 | 570600 |
| 2025-03-13 | 27.48 | $26.61 | 943012 |
| 2025-03-12 | 27.69 | $26.71 | 3.2M |
| 2025-03-11 | 27.91 | $26.90 | 4.2M |
| 2025-03-10 | 28.12 | $27.62 | 5.4M |
| 2025-03-07 | 28.22 | $28.17 | 2.1M |
| 2025-03-06 | 28.21 | $27.86 | 1.8M |
| 2025-03-05 | 28.27 | $27.98 | 1.1M |
| 2025-03-04 | 28.31 | $27.71 | 967800 |
| 2025-03-03 | 28.41 | $28.22 | 943740 |
| 2025-02-28 | 28.42 | $28.40 | 613700 |
| 2025-02-27 | 28.40 | $28.14 | 2.6M |
| 2025-02-26 | 28.42 | $28.26 | 6.6M |
| 2025-02-25 | 28.42 | $28.23 | 3.2M |
| 2025-02-24 | 28.42 | $28.26 | 1.1M |
| 2025-02-21 | 28.42 | $28.28 | 876522 |
| 2025-02-20 | 28.41 | $28.57 | 2.2M |
| 2025-02-19 | 28.33 | $28.56 | 1.3M |
| 2025-02-18 | 28.24 | $28.57 | 3.6M |
| 2025-02-14 | 28.13 | $28.53 | 378845 |
| 2025-02-13 | 28.02 | $28.34 | 953049 |
| 2025-02-12 | 27.92 | $27.86 | 1.1M |
| 2025-02-11 | 27.90 | $27.91 | 2.5M |
| 2025-02-10 | 27.88 | $27.98 | 935200 |
| 2025-02-07 | 27.83 | $27.94 | 3.9M |
| 2025-02-06 | 27.78 | $28.16 | 3.8M |
| 2025-02-05 | 27.67 | $28.07 | 4.6M |
| 2025-02-04 | 27.57 | $27.64 | 452333 |
| 2025-02-03 | 27.54 | $27.48 | 3.0M |
| 2025-01-31 | 27.54 | $27.46 | 2.4M |
| 2025-01-30 | 27.54 | $27.38 | 1.1M |
| 2025-01-29 | 27.56 | $27.42 | 475532 |
| 2025-01-28 | 27.57 | $27.51 | 491000 |
| 2025-01-27 | 27.56 | $27.37 | 1.4M |
| 2025-01-24 | 27.58 | $28.34 | 1.0M |
| 2025-01-23 | 27.40 | $28.24 | 498200 |
| 2025-01-22 | 27.20 | $27.92 | 626523 |
| 2025-01-21 | 27.05 | $27.67 | 634500 |
| 2025-01-17 | 26.92 | $27.29 | 337403 |
| 2025-01-16 | 26.85 | $27.04 | 446566 |
| 2025-01-15 | 26.83 | $27.00 | 446000 |
| 2025-01-14 | 26.81 | $26.75 | 554300 |
| 2025-01-13 | 26.84 | $26.51 | 569800 |
| 2025-01-10 | 26.93 | $26.52 | 1.3M |
| 2025-01-08 | 27.03 | $26.91 | 681749 |
| 2025-01-07 | 27.06 | $26.82 | 366295 |
| 2025-01-06 | 27.12 | $27.13 | 910719 |
| 2025-01-03 | 27.12 | $27.16 | 1.0M |
| 2025-01-02 | 27.12 | $26.96 | 2.3M |
| 2024-12-31 | 27.16 | $26.83 | 659200 |
| 2024-12-30 | 27.23 | $26.78 | 734300 |
| 2024-12-27 | 27.33 | $27.05 | 1.5M |
| 2024-12-26 | 27.39 | $27.28 | 151121 |
| 2024-12-24 | 27.40 | $27.21 | 236100 |
| 2024-12-23 | 27.43 | $27.02 | 351450 |
| 2024-12-20 | 27.51 | $27.04 | 1.6M |
| 2024-12-19 | 27.59 | $26.73 | 425207 |
| 2024-12-18 | 27.75 | $26.65 | 1.2M |
| 2024-12-17 | 27.95 | $27.36 | 1.8M |
| 2024-12-16 | 28.03 | $27.79 | 585700 |
| 2024-12-13 | 28.03 | $28.02 | 178230 |
| 2024-12-12 | 27.98 | $27.84 | 367400 |
| 2024-12-11 | 27.96 | $27.52 | 687017 |
| 2024-12-10 | 28.00 | $27.41 | 592800 |
| 2024-12-09 | 28.07 | $27.47 | 611929 |
| 2024-12-06 | 28.13 | $28.18 | 197531 |
| 2024-12-05 | 28.04 | $28.14 | 134422 |
| 2024-12-04 | 27.95 | $28.08 | 332207 |
| 2024-12-03 | 27.86 | $27.97 | 634840 |
| 2024-12-02 | 27.77 | $27.78 | 616700 |
| 2024-11-29 | 27.70 | $27.74 | 1.4M |
| 2024-11-27 | 27.62 | $27.66 | 230400 |
| 2024-11-26 | 27.54 | $27.71 | 467300 |
| 2024-11-25 | 27.44 | $27.63 | 373500 |
| 2024-11-22 | 27.34 | $27.63 | 875243 |
| 2024-11-21 | 27.22 | $27.18 | 1.1M |
| 2024-11-20 | 27.17 | $26.95 | 322010 |
| 2024-11-19 | 27.15 | $26.82 | 565700 |
| 2024-11-18 | 27.16 | $26.89 | 1.0M |
| 2024-11-15 | 27.15 | $26.85 | 1.4M |
| 2024-11-14 | 27.15 | $27.18 | 2.7M |
| 2024-11-13 | 27.07 | $27.43 | 462024 |
| 2024-11-12 | 26.92 | $27.40 | 1.1M |
| 2024-11-11 | 26.75 | $27.48 | 633245 |
| 2024-11-08 | 26.54 | $27.13 | 1.9M |
| 2024-11-07 | 26.36 | $26.64 | 621800 |
| 2024-11-06 | 26.25 | $26.78 | 886600 |
| 2024-11-05 | 26.10 | $26.13 | 1.0M |
| 2024-11-04 | 26.05 | $25.87 | 755600 |
| 2024-11-01 | 26.05 | $25.90 | 1.2M |
| 2024-10-31 | 26.04 | $25.58 | 562291 |
| 2024-10-30 | 26.10 | $25.74 | 236200 |
| 2024-10-29 | 26.12 | $25.82 | 99830 |
| 2024-10-28 | 26.14 | $25.78 | 145400 |
| 2024-10-25 | 26.16 | $25.73 | 164441 |
| 2024-10-24 | 26.19 | $25.86 | 374800 |
| 2024-10-23 | 26.20 | $25.98 | 280600 |
| 2024-10-22 | 26.18 | $25.78 | 269904 |
| 2024-10-21 | 26.19 | $25.95 | 333730 |
| 2024-10-18 | 26.17 | $26.19 | 252400 |
| 2024-10-17 | 26.09 | $26.28 | 309431 |
| 2024-10-16 | 25.98 | $26.14 | 792023 |
| 2024-10-15 | 25.87 | $25.77 | 885100 |
| 2024-10-14 | 25.82 | $25.78 | 307500 |
| 2024-10-11 | 25.75 | $25.69 | 459572 |
| 2024-10-10 | 25.69 | $25.53 | 1.1M |
| 2024-10-09 | 25.65 | $25.70 | 240129 |
| 2024-10-08 | 25.56 | $25.45 | 202339 |
| 2024-10-07 | 25.51 | $25.22 | 736700 |
| 2024-10-04 | 25.49 | $25.42 | 342600 |
| 2024-10-03 | 25.43 | $25.38 | 698400 |
| 2024-10-02 | 25.36 | $25.54 | 1.3M |
| 2024-10-01 | 25.24 | $25.31 | 5.7M |
| 2024-09-30 | 25.15 | $25.26 | 410200 |
| 2024-09-27 | 25.05 | $25.28 | 104500 |
| 2024-09-26 | 24.92 | $25.11 | 699437 |
| 2024-09-25 | 24.81 | $24.92 | 203731 |
| 2024-09-24 | 24.71 | $25.16 | 269700 |
| 2024-09-23 | 24.54 | $24.82 | 239619 |
| 2024-09-20 | 24.42 | $24.73 | 2.4M |
| 2024-09-19 | 24.29 | $24.57 | 152100 |
| 2024-09-18 | 24.17 | $24.34 | 355231 |
| 2024-09-17 | 24.08 | $24.33 | 3.6M |
| 2024-09-16 | 23.98 | $24.44 | 224149 |
| 2024-09-13 | 23.83 | $24.18 | 634900 |
| 2024-09-12 | 23.70 | $23.96 | 158900 |
| 2024-09-11 | 23.61 | $23.67 | 596100 |
| 2024-09-10 | 23.55 | $23.44 | 327500 |
| 2024-09-09 | 23.54 | $23.35 | 932935 |
| 2024-09-06 | 23.54 | $23.16 | 1.4M |
| 2024-09-05 | 23.57 | $23.45 | 154316 |
| 2024-09-04 | 23.55 | $23.46 | 450908 |
| 2024-09-03 | 23.52 | $23.42 | 349110 |
| 2024-08-30 | 23.50 | $23.57 | 972200 |
| 2024-08-29 | 23.43 | $23.43 | 140045 |
| 2024-08-28 | 23.38 | $23.40 | 120510 |
| 2024-08-27 | 23.33 | $23.59 | 175200 |
| 2024-08-26 | 23.22 | $23.68 | 194535 |
| 2024-08-23 | 23.08 | $23.51 | 190800 |
| 2024-08-22 | 22.95 | $23.01 | 121103 |
| 2024-08-21 | 22.90 | $23.22 | 108127 |
| 2024-08-20 | 22.79 | $23.18 | 83000 |
| 2024-08-19 | 22.68 | $23.18 | 115500 |
| 2024-08-16 | 22.55 | $22.93 | 322800 |
| 2024-08-15 | 22.44 | $22.83 | 273100 |
| 2024-08-14 | 22.34 | $22.31 | 110940 |
| 2024-08-13 | 22.33 | $22.35 | 151202 |
| 2024-08-12 | 22.32 | $22.08 | 139101 |
| 2024-08-09 | 22.35 | $22.27 | 198500 |
| 2024-08-08 | 22.35 | $22.32 | 480904 |
| 2024-08-07 | 22.34 | $21.83 | 282800 |
| 2024-08-06 | 22.43 | $21.92 | 332500 |
| 2024-08-05 | 22.51 | $21.74 | 376400 |
| 2024-08-02 | 22.65 | $22.37 | 412149 |
| 2024-08-01 | 22.67 | $22.75 | 264800 |
| 2024-07-31 | 22.61 | $23.06 | 277940 |
| 2024-07-30 | 22.48 | $22.72 | 433517 |
| 2024-07-29 | 22.39 | $22.74 | 2.3M |
| 2024-07-26 | 22.28 | $22.54 | 1.2M |
| 2024-07-25 | 22.20 | $21.90 | 562000 |
| 2024-07-24 | 22.24 | $21.79 | 1.2M |
| 2024-07-23 | 22.30 | $22.03 | 1.2M |
| 2024-07-22 | 22.32 | $22.04 | 341700 |
| 2024-07-19 | 22.35 | $22.30 | 271227 |
| 2024-07-18 | 22.32 | $22.51 | 665505 |
| 2024-07-17 | 22.24 | $22.76 | 1.1M |
| 2024-07-16 | 22.09 | $22.62 | 1.1M |
| 2024-07-15 | 21.94 | $22.31 | 649203 |
| 2024-07-12 | 21.84 | $22.21 | 366400 |
| 2024-07-11 | 21.74 | $21.97 | 551100 |
| 2024-07-10 | 21.67 | $21.74 | 316000 |
| 2024-07-09 | 21.64 | $21.65 | 129606 |
| 2024-07-08 | 21.62 | $21.71 | 216400 |
| 2024-07-05 | 21.59 | $21.74 | 192137 |
| 2024-07-03 | 21.54 | $21.76 | 311500 |
| 2024-07-02 | 21.48 | $21.76 | 1.4M |
| 2024-07-01 | 21.41 | $21.74 | 333200 |
| 2024-06-28 | 21.34 | $21.72 | 228439 |
| 2024-06-27 | 21.25 | $21.49 | 433200 |
| 2024-06-26 | 21.20 | $21.37 | 135900 |
| 2024-06-25 | 21.17 | $21.30 | 112300 |
| 2024-06-24 | 21.15 | $21.25 | 334511 |
| 2024-06-21 | 21.14 | $21.28 | 243000 |
| 2024-06-20 | 21.12 | $21.08 | 127413 |
| 2024-06-18 | 21.13 | $20.97 | 274300 |
| 2024-06-17 | 21.18 | $21.02 | 199600 |
| 2024-06-14 | 21.22 | $20.88 | 272708 |
| 2024-06-13 | 21.30 | $20.98 | 126800 |
| 2024-06-12 | 21.36 | $21.00 | 193200 |
| 2024-06-11 | 21.44 | $21.12 | 181220 |
| 2024-06-10 | 21.50 | $21.29 | 250949 |
| 2024-06-07 | 21.54 | $21.43 | 296143 |
| 2024-06-06 | 21.55 | $21.59 | 213707 |
| 2024-06-05 | 21.53 | $21.60 | 117100 |
| 2024-06-04 | 21.50 | $21.64 | 285132 |
| 2024-06-03 | 21.46 | $21.59 | 140832 |
| 2024-05-31 | 21.42 | $21.70 | 232200 |
| 2024-05-30 | 21.35 | $21.32 | 274400 |
| 2024-05-29 | 21.35 | $21.05 | 157500 |
| 2024-05-28 | 21.41 | $21.13 | 189520 |
| 2024-05-24 | 21.46 | $21.22 | 151033 |
| 2024-05-23 | 21.49 | $21.09 | 263900 |
| 2024-05-22 | 21.56 | $21.48 | 223403 |
| 2024-05-21 | 21.56 | $21.59 | 437910 |
| 2024-05-20 | 21.54 | $21.75 | 435000 |
| 2024-05-17 | 21.47 | $21.82 | 107400 |
| 2024-05-16 | 21.38 | $21.79 | 162515 |
| 2024-05-15 | 21.28 | $21.83 | 166800 |
| 2024-05-14 | 21.16 | $21.75 | 223800 |
| 2024-05-13 | 21.03 | $21.61 | 223745 |
| 2024-05-10 | 20.91 | $21.44 | 174900 |
| 2024-05-09 | 20.81 | $21.18 | 234800 |
| 2024-05-08 | 20.75 | $21.17 | 233223 |
| 2024-05-07 | 20.68 | $20.98 | 134246 |
| 2024-05-06 | 20.64 | $21.06 | 258500 |
| 2024-05-03 | 20.58 | $20.89 | 637900 |
| 2024-05-02 | 20.55 | $20.74 | 226000 |
| 2024-05-01 | 20.55 | $20.64 | 361315 |
| 2024-04-30 | 20.57 | $20.59 | 252608 |
| 2024-04-29 | 20.60 | $20.91 | 156930 |
| 2024-04-26 | 20.58 | $20.69 | 346527 |
| 2024-04-25 | 20.60 | $20.63 | 446820 |
| 2024-04-24 | 20.63 | $20.87 | 739731 |
| 2024-04-23 | 20.63 | $20.86 | 300504 |
| 2024-04-22 | 20.62 | $20.58 | 482729 |
| 2024-04-19 | 20.68 | $20.68 | 329021 |
| 2024-04-18 | 20.73 | $20.60 | 439100 |
| 2024-04-17 | 20.81 | $20.47 | 515400 |
| 2024-04-16 | 20.93 | $20.52 | 261300 |
| 2024-04-15 | 21.06 | $20.60 | 302619 |
| 2024-04-12 | 21.19 | $20.75 | 249200 |
| 2024-04-11 | 21.32 | $21.20 | 240000 |
| 2024-04-10 | 21.37 | $21.09 | 556200 |
| 2024-04-09 | 21.46 | $21.52 | 285600 |
| 2024-04-08 | 21.47 | $21.32 | 627500 |
| 2024-04-05 | 21.53 | $21.27 | 834543 |
| 2024-04-04 | 21.61 | $21.35 | 327727 |
| 2024-04-03 | 21.68 | $21.62 | 245033 |
| 2024-04-02 | 21.71 | $21.60 | 638420 |
| 2024-04-01 | 21.75 | $21.85 | 314648 |
| 2024-03-28 | 21.75 | $21.98 | 354730 |
| 2024-03-27 | 21.72 | $21.96 | 489625 |
| 2024-03-26 | 21.69 | $21.69 | 476637 |
| 2024-03-25 | 21.71 | $21.78 | 250100 |
| 2024-03-22 | 21.72 | $21.72 | 1.2M |
| 2024-03-21 | 21.74 | $21.85 | 402723 |
| 2024-03-20 | 21.74 | $21.90 | 758946 |
| 2024-03-19 | 21.73 | $21.70 | 422800 |
| 2024-03-18 | 21.76 | $21.73 | 746130 |
| 2024-03-15 | 21.79 | $21.62 | 537947 |
| 2024-03-14 | 21.86 | $21.77 | 643900 |
| 2024-03-13 | 21.90 | $22.07 | 264747 |
| 2024-03-12 | 21.89 | $22.07 | 381000 |
| 2024-03-11 | 21.87 | $22.15 | 400300 |
| 2024-03-08 | 21.84 | $21.91 | 632542 |
| 2024-03-07 | 21.86 | $21.81 | 425108 |
| 2024-03-06 | 21.90 | $22.03 | 979203 |
| 2024-03-05 | 21.90 | $22.04 | 1.5M |
| 2024-03-04 | 21.90 | $22.01 | 388424 |
| 2024-03-01 | 21.91 | $22.18 | 708615 |
| 2024-02-29 | 21.89 | $21.96 | 1.4M |
| 2024-02-28 | 21.91 | $21.80 | 265800 |
| 2024-02-27 | 21.97 | $21.89 | 595000 |
| 2024-02-26 | 22.02 | $21.82 | 2.1M |
| 2024-02-23 | 22.10 | $21.88 | 763900 |
| 2024-02-22 | 22.18 | $21.97 | 949108 |
| 2024-02-21 | 22.26 | $21.86 | 391115 |
| 2024-02-20 | 22.38 | $21.87 | 692625 |
| 2024-02-16 | 22.51 | $21.94 | 682200 |
| 2024-02-15 | 22.64 | $22.28 | 508006 |
| 2024-02-14 | 22.73 | $22.31 | 289126 |
| 2024-02-13 | 22.83 | $22.14 | 1.5M |
| 2024-02-12 | 22.98 | $22.65 | 1.1M |
| 2024-02-09 | 23.05 | $22.42 | 440106 |
| 2024-02-08 | 23.17 | $22.23 | 752624 |
| 2024-02-07 | 23.36 | $22.58 | 612533 |
| 2024-02-06 | 23.50 | $22.98 | 689032 |
| 2024-02-05 | 23.57 | $22.94 | 257707 |
| 2024-02-02 | 23.67 | $23.23 | 486300 |
| 2024-02-01 | 23.71 | $23.69 | 1.1M |
| 2024-01-31 | 23.66 | $23.49 | 233941 |
| 2024-01-30 | 23.65 | $23.87 | 619300 |
| 2024-01-29 | 23.55 | $23.92 | 229600 |
| 2024-01-26 | 23.42 | $23.77 | 246502 |
| 2024-01-25 | 23.30 | $23.64 | 324800 |
| 2024-01-24 | 23.19 | $23.23 | 208800 |
| 2024-01-23 | 23.14 | $23.53 | 197200 |
| 2024-01-22 | 23.02 | $23.26 | 248500 |
| 2024-01-19 | 22.94 | $23.02 | 255400 |
| 2024-01-18 | 22.89 | $22.74 | 376402 |
| 2024-01-17 | 22.89 | $22.55 | 212215 |
| 2024-01-16 | 22.93 | $22.81 | 279047 |
| 2024-01-12 | 22.92 | $22.73 | 229031 |
| 2024-01-11 | 22.92 | $22.73 | 306000 |
| 2024-01-10 | 22.92 | $22.96 | 521640 |
| 2024-01-09 | 22.88 | $22.89 | 700200 |
| 2024-01-08 | 22.83 | $22.93 | 259000 |
| 2024-01-05 | 22.77 | $22.63 | 1.3M |
| 2024-01-04 | 22.76 | $22.52 | 198422 |
| 2024-01-03 | 22.77 | $22.64 | 413000 |
| 2024-01-02 | 22.75 | $22.85 | 347200 |
| 2023-12-29 | 22.68 | $22.76 | 326600 |
| 2023-12-28 | 22.62 | $22.82 | 662045 |
| 2023-12-27 | 22.54 | $22.65 | 297283 |
| 2023-12-26 | 22.47 | $22.61 | 862200 |
| 2023-12-22 | 22.40 | $22.43 | 285800 |
| 2023-12-21 | 22.36 | $22.28 | 297827 |
| 2023-12-20 | 22.33 | $22.13 | 814500 |
| 2023-12-19 | 22.34 | $22.53 | 229026 |
| 2023-12-18 | 22.26 | $22.42 | 583437 |
| 2023-12-15 | 22.18 | $22.38 | 726800 |
| 2023-12-14 | 22.10 | $22.57 | 626700 |
| 2023-12-13 | 21.97 | $22.21 | 946500 |
| 2023-12-12 | 21.89 | $21.91 | 477800 |
| 2023-12-11 | 21.86 | $22.04 | 964000 |
| 2023-12-08 | 21.79 | $21.96 | 220930 |
| 2023-12-07 | 21.73 | $21.89 | 394200 |
| 2023-12-06 | 21.68 | $21.61 | 314500 |
| 2023-12-05 | 21.67 | $21.63 | 457819 |
| 2023-12-04 | 21.65 | $21.99 | 283600 |
| 2023-12-01 | 21.56 | $21.90 | 240300 |
| 2023-11-30 | 21.47 | $21.65 | 190800 |
| 2023-11-29 | 21.42 | $21.55 | 222900 |
| 2023-11-28 | 21.38 | $21.45 | 246404 |
| 2023-11-27 | 21.35 | $21.41 | 253700 |
| 2023-11-24 | 21.32 | $21.48 | 89143 |
| 2023-11-22 | 21.28 | $21.39 | 174500 |
| 2023-11-21 | 21.25 | $21.30 | 214400 |
| 2023-11-20 | 21.23 | $21.44 | 241516 |
| 2023-11-17 | 21.18 | $21.21 | 745800 |
| 2023-11-16 | 21.17 | $21.15 | 377600 |
| 2023-11-15 | 21.17 | $21.70 | 480717 |
| 2023-11-14 | 21.05 | $21.49 | 266541 |
| 2023-11-13 | 20.96 | $20.97 | 284500 |
| 2023-11-10 | 20.97 | $21.07 | 188900 |
| 2023-11-09 | 20.95 | $20.93 | 290300 |
| 2023-11-08 | 20.96 | $21.23 | 137600 |
| 2023-11-07 | 20.91 | $21.32 | 147600 |
| 2023-11-06 | 20.84 | $21.35 | 163208 |
| 2023-11-03 | 20.74 | $21.74 | 281100 |
| 2023-11-02 | 20.55 | $21.38 | 281200 |
| 2023-11-01 | 20.41 | $20.76 | 353406 |
| 2023-10-31 | 20.38 | $20.70 | 272700 |
| 2023-10-30 | 20.36 | $20.30 | 342023 |
| 2023-10-27 | 20.42 | $19.90 | 416014 |
| 2023-10-26 | 20.57 | $20.15 | 1.1M |
| 2023-10-25 | 20.70 | $20.54 | 766519 |
| 2023-10-24 | 20.77 | $20.95 | 245300 |
| 2023-10-23 | 20.77 | $20.49 | 409800 |
| 2023-10-20 | 20.87 | $20.75 | 219912 |
| 2023-10-19 | 20.93 | $20.92 | 335000 |
| 2023-10-18 | 20.96 | $21.12 | 180200 |
| 2023-10-17 | 20.96 | $21.36 | 221500 |
| 2023-10-16 | 20.91 | $21.26 | 262434 |
| 2023-10-13 | 20.88 | $20.92 | 251800 |
| 2023-10-12 | 20.91 | $20.97 | 220900 |
| 2023-10-11 | 20.94 | $21.11 | 205900 |
| 2023-10-10 | 20.95 | $21.21 | 365102 |
| 2023-10-09 | 20.94 | $21.08 | 161511 |
| 2023-10-06 | 20.96 | $20.78 | 336900 |
| 2023-10-05 | 21.05 | $20.71 | 288046 |
| 2023-10-04 | 21.17 | $20.78 | 848800 |
| 2023-10-03 | 21.30 | $20.87 | 541300 |
| 2023-10-02 | 21.43 | $21.16 | 742000 |
| 2023-09-29 | 21.52 | $21.30 | 279300 |
| 2023-09-28 | 21.59 | $21.31 | 217620 |
| 2023-09-27 | 21.68 | $21.08 | 621245 |
| 2023-09-26 | 21.84 | $21.07 | 487900 |
| 2023-09-25 | 22.02 | $21.55 | 343038 |
| 2023-09-22 | 22.13 | $21.70 | 122403 |
| 2023-09-21 | 22.23 | $21.80 | 236510 |
| 2023-09-20 | 22.32 | $22.18 | 673900 |
| 2023-09-19 | 22.34 | $22.28 | 170329 |
| 2023-09-18 | 22.35 | $22.29 | 200600 |
| 2023-09-15 | 22.36 | $22.25 | 377800 |
| 2023-09-14 | 22.38 | $22.48 | 100600 |
| 2023-09-13 | 22.35 | $22.15 | 143800 |
| 2023-09-12 | 22.38 | $22.21 | 161442 |
| 2023-09-11 | 22.41 | $22.33 | 147143 |
| 2023-09-08 | 22.42 | $22.25 | 161800 |
| 2023-09-07 | 22.44 | $22.22 | 187732 |
| 2023-09-06 | 22.47 | $22.49 | 251416 |
| 2023-09-05 | 22.45 | $22.43 | 282912 |
| 2023-09-01 | 22.44 | $22.74 | 236300 |
| 2023-08-31 | 22.37 | $22.86 | 277800 |
| 2023-08-30 | 22.25 | $22.63 | 393900 |
| 2023-08-29 | 22.16 | $22.62 | 392900 |
| 2023-08-28 | 22.06 | $22.11 | 232900 |
| 2023-08-25 | 22.06 | $21.92 | 353200 |
| 2023-08-24 | 22.09 | $21.79 | 678300 |
| 2023-08-23 | 22.15 | $22.08 | 464900 |
| 2023-08-22 | 22.16 | $21.95 | 517748 |
| 2023-08-21 | 22.21 | $21.98 | 229247 |
| 2023-08-18 | 22.25 | $21.97 | 644521 |
| 2023-08-17 | 22.30 | $22.04 | 276900 |
| 2023-08-16 | 22.35 | $22.01 | 341348 |
| 2023-08-15 | 22.40 | $22.35 | 198000 |
| 2023-08-14 | 22.40 | $22.50 | 280006 |
| 2023-08-11 | 22.36 | $22.43 | 261137 |
| 2023-08-10 | 22.33 | $22.36 | 390800 |
| 2023-08-09 | 22.30 | $22.18 | 359600 |
| 2023-08-08 | 22.32 | $22.32 | 236700 |
| 2023-08-07 | 22.30 | $22.21 | 214842 |
| 2023-08-04 | 22.30 | $22.10 | 252901 |
| 2023-08-03 | 22.32 | $22.29 | 429300 |
| 2023-08-02 | 22.31 | $22.34 | 734006 |
| 2023-08-01 | 22.28 | $22.53 | 217300 |
| 2023-07-31 | 22.21 | $22.42 | 360600 |
| 2023-07-28 | 22.15 | $22.23 | 368500 |
| 2023-07-27 | 22.12 | $22.10 | 413132 |
| 2023-07-26 | 22.11 | $22.07 | 335707 |
| 2023-07-25 | 22.10 | $22.29 | 222800 |
| 2023-07-24 | 22.05 | $22.33 | 332700 |
| 2023-07-21 | 21.98 | $22.21 | 687833 |
| 2023-07-20 | 21.92 | $22.22 | 7.1M |
| 2023-07-19 | 21.85 | $22.09 | 5.1M |
| 2023-07-18 | 21.79 | $21.45 | 664300 |
| 2023-07-17 | 21.87 | $21.17 | 787913 |
| 2023-07-14 | 22.01 | $21.47 | 1.2M |
| 2023-07-13 | 22.11 | $22.07 | 1.0M |
| 2023-07-12 | 22.10 | $22.21 | 1.1M |
| 2023-07-11 | 22.06 | $22.34 | 904500 |
| 2023-07-10 | 21.98 | $22.05 | 8.9M |
| 2023-07-07 | 21.95 | $22.06 | 340800 |
| 2023-07-06 | 21.91 | $21.98 | 431347 |
| 2023-07-05 | 21.88 | $22.16 | 681400 |
| 2023-07-03 | 21.81 | $22.19 | 182025 |
| 2023-06-30 | 21.73 | $22.10 | 780300 |
| 2023-06-29 | 21.64 | $21.95 | 376800 |
| 2023-06-28 | 21.58 | $21.82 | 249147 |
| 2023-06-27 | 21.53 | $21.76 | 291700 |
| 2023-06-26 | 21.49 | $21.28 | 234800 |
| 2023-06-23 | 21.54 | $21.03 | 353300 |
| 2023-06-22 | 21.65 | $21.33 | 333200 |
| 2023-06-21 | 21.72 | $21.39 | 335700 |
| 2023-06-20 | 21.79 | $21.76 | 533900 |
| 2023-06-16 | 21.79 | $22.15 | 786606 |
| 2023-06-15 | 21.70 | $22.23 | 266615 |
| 2023-06-14 | 21.59 | $21.98 | 601700 |
| 2023-06-13 | 21.51 | $21.95 | 222500 |
| 2023-06-12 | 21.42 | $21.81 | 183503 |
| 2023-06-09 | 21.35 | $21.42 | 219300 |
| 2023-06-08 | 21.36 | $21.59 | 157117 |
| 2023-06-07 | 21.32 | $21.56 | 236500 |
| 2023-06-06 | 21.29 | $21.33 | 253800 |
| 2023-06-05 | 21.31 | $21.48 | 301288 |
| 2023-06-02 | 21.29 | $21.49 | 378600 |
| 2023-06-01 | 21.28 | $21.43 | 661725 |
| 2023-05-31 | 21.27 | $21.43 | 600900 |
| 2023-05-30 | 21.26 | $21.57 | 449300 |
| 2023-05-26 | 21.23 | $21.46 | 208700 |
| 2023-05-25 | 21.21 | $20.98 | 492539 |
| 2023-05-24 | 21.30 | $21.16 | 474530 |
| 2023-05-23 | 21.36 | $21.45 | 310400 |
| 2023-05-22 | 21.38 | $21.67 | 491700 |
| 2023-05-19 | 21.35 | $21.58 | 825540 |
| 2023-05-18 | 21.33 | $21.67 | 2.4M |
| 2023-05-17 | 21.30 | $21.39 | 465900 |
| 2023-05-16 | 21.33 | $21.14 | 549000 |
| 2023-05-15 | 21.41 | $21.46 | 199323 |
| 2023-05-12 | 21.44 | $21.31 | 2.2M |
| 2023-05-11 | 21.51 | $21.36 | 490232 |
| 2023-05-10 | 21.58 | $21.40 | 461411 |
| 2023-05-09 | 21.66 | $21.41 | 509800 |
| 2023-05-08 | 21.75 | $21.65 | 1.1M |
| 2023-05-05 | 21.80 | $21.66 | 288300 |
| 2023-05-04 | 21.86 | $21.48 | 1.4M |
| 2023-05-03 | 21.98 | $21.86 | 597806 |
| 2023-05-02 | 22.03 | $21.95 | 599300 |
| 2023-05-01 | 22.07 | $22.60 | 899100 |
| 2023-04-28 | 21.98 | $22.54 | 463940 |
| 2023-04-27 | 21.90 | $22.10 | 755300 |
| 2023-04-26 | 21.89 | $21.27 | 961200 |
| 2023-04-25 | 22.06 | $21.52 | 924400 |
| 2023-04-24 | 22.21 | $21.78 | 387500 |
| 2023-04-21 | 22.33 | $21.81 | 1.5M |
| 2023-04-20 | 22.46 | $21.67 | 344000 |
| 2023-04-19 | 22.64 | $22.25 | 880040 |
| 2023-04-18 | 22.73 | $22.56 | 208000 |
| 2023-04-17 | 22.76 | $22.75 | 646238 |
| 2023-04-14 | 22.77 | $22.65 | 832407 |
| 2023-04-13 | 22.79 | $22.91 | 795602 |
| 2023-04-12 | 22.77 | $22.67 | 1.9M |
| 2023-04-11 | 22.79 | $23.05 | 265006 |
| 2023-04-10 | 22.73 | $23.04 | 1.3M |
| 2023-04-06 | 22.67 | $22.90 | 253408 |
| 2023-04-05 | 22.63 | $23.02 | 358200 |
| 2023-04-04 | 22.56 | $22.96 | 760620 |
| 2023-04-03 | 22.48 | $23.09 | 1.1M |
| 2023-03-31 | 22.37 | $23.16 | 187204 |
| 2023-03-30 | 22.23 | $22.67 | 309601 |
| 2023-03-29 | 22.17 | $22.55 | 538800 |
| 2023-03-28 | 22.13 | $22.20 | 305945 |
| 2023-03-27 | 22.16 | $22.33 | 741700 |
| 2023-03-24 | 22.17 | $22.21 | 1.1M |
| 2023-03-23 | 22.20 | $22.10 | 771700 |
| 2023-03-22 | 22.27 | $22.23 | 963500 |
| 2023-03-21 | 22.32 | $22.77 | 1.8M |
| 2023-03-20 | 22.27 | $22.51 | 1.4M |
| 2023-03-17 | 22.27 | $22.33 | 922600 |
| 2023-03-16 | 22.31 | $22.44 | 690840 |
| 2023-03-15 | 22.33 | $22.24 | 848700 |
| 2023-03-14 | 22.40 | $22.26 | 1.2M |
| 2023-03-13 | 22.48 | $22.00 | 2.3M |
| 2023-03-10 | 22.63 | $22.06 | 1.3M |
| 2023-03-09 | 22.80 | $22.36 | 987120 |
| 2023-03-08 | 22.93 | $22.78 | 845102 |
| 2023-03-07 | 23.00 | $22.72 | 1.8M |
| 2023-03-06 | 23.09 | $23.07 | 2.4M |
| 2023-03-03 | 23.12 | $23.00 | 685916 |
| 2023-03-02 | 23.18 | $22.76 | 1.2M |
| 2023-03-01 | 23.29 | $22.73 | 489200 |
| 2023-02-28 | 23.43 | $22.88 | 718645 |
| 2023-02-27 | 23.56 | $22.92 | 1.4M |
| 2023-02-24 | 23.71 | $22.93 | 1.4M |
| 2023-02-23 | 23.88 | $23.41 | 520700 |
| 2023-02-22 | 23.97 | $23.54 | 416500 |
| 2023-02-21 | 24.05 | $23.44 | 720400 |
| 2023-02-17 | 24.17 | $24.20 | 408400 |
| 2023-02-16 | 24.14 | $24.24 | 580500 |
| 2023-02-15 | 24.10 | $24.13 | 341700 |
| 2023-02-14 | 24.07 | $23.81 | 375734 |
| 2023-02-13 | 24.11 | $23.75 | 1.5M |
| 2023-02-10 | 24.16 | $23.49 | 556544 |
| 2023-02-09 | 24.27 | $23.32 | 306402 |
| 2023-02-08 | 24.44 | $23.69 | 724544 |
| 2023-02-07 | 24.55 | $24.22 | 437800 |
| 2023-02-06 | 24.57 | $24.24 | 323700 |
| 2023-02-03 | 24.58 | $24.59 | 642544 |
| 2023-02-02 | 24.52 | $25.14 | 618100 |
| 2023-02-01 | 24.33 | $24.64 | 794200 |
| 2023-01-31 | 24.21 | $24.32 | 345700 |
| 2023-01-30 | 24.13 | $24.00 | 654411 |
| 2023-01-27 | 24.11 | $24.21 | 920838 |
| 2023-01-26 | 24.04 | $24.20 | 862200 |
| 2023-01-25 | 23.96 | $24.19 | 937700 |
| 2023-01-24 | 23.86 | $23.97 | 605100 |
| 2023-01-23 | 23.79 | $24.00 | 473100 |
| 2023-01-20 | 23.71 | $23.72 | 427542 |
| 2023-01-19 | 23.66 | $23.32 | 698200 |
| 2023-01-18 | 23.70 | $23.53 | 1.4M |
| 2023-01-17 | 23.69 | $23.91 | 422800 |
| 2023-01-13 | 23.59 | $24.16 | 266200 |
| 2023-01-12 | 23.43 | $24.15 | 291600 |
| 2023-01-11 | 23.24 | $23.97 | 275200 |
| 2023-01-10 | 23.05 | $23.84 | 1.3M |
| 2023-01-09 | 22.87 | $23.62 | 694100 |
| 2023-01-06 | 22.69 | $23.58 | 1.1M |
| 2023-01-05 | 22.50 | $23.06 | 920000 |
| 2023-01-04 | 22.39 | $22.97 | 388500 |
| 2023-01-03 | 22.28 | $22.64 | 711313 |
| 2022-12-30 | 22.22 | $22.43 | 3.0M |
| 2022-12-29 | 22.20 | $22.41 | 670927 |
| 2022-12-28 | 22.18 | $21.91 | 2.7M |
| 2022-12-27 | 22.26 | $22.24 | 477000 |
| 2022-12-23 | 22.29 | $22.21 | 963811 |
| 2022-12-22 | 22.33 | $22.06 | 1.6M |
| 2022-12-21 | 22.41 | $22.14 | 1.1M |
| 2022-12-20 | 22.49 | $21.82 | 337307 |
| 2022-12-19 | 22.64 | $21.75 | 4.9M |
| 2022-12-16 | 22.84 | $21.96 | 6.7M |
| 2022-12-15 | 23.03 | $22.18 | 690304 |
| 2022-12-14 | 23.19 | $22.76 | 879500 |
| 2022-12-13 | 23.26 | $23.32 | 807100 |
| 2022-12-12 | 23.23 | $23.33 | 307646 |
| 2022-12-09 | 23.18 | $22.94 | 348200 |
| 2022-12-08 | 23.21 | $22.93 | 325100 |
| 2022-12-07 | 23.24 | $22.63 | 501200 |
| 2022-12-06 | 23.34 | $22.73 | 458727 |
| 2022-12-05 | 23.43 | $23.07 | 687200 |
| 2022-12-02 | 23.46 | $23.60 | 368600 |
| 2022-12-01 | 23.39 | $23.66 | 645500 |
| 2022-11-30 | 23.29 | $23.77 | 978800 |
| 2022-11-29 | 23.14 | $23.09 | 469800 |
| 2022-11-28 | 23.12 | $23.09 | 1.0M |
| 2022-11-25 | 23.08 | $23.43 | 144714 |
| 2022-11-23 | 22.97 | $23.38 | 247900 |
| 2022-11-22 | 22.85 | $23.27 | 480900 |
| 2022-11-21 | 22.74 | $22.88 | 491543 |
| 2022-11-18 | 22.68 | $23.04 | 390729 |
| 2022-11-17 | 22.58 | $22.78 | 981239 |
| 2022-11-16 | 22.52 | $22.59 | 481300 |
| 2022-11-15 | 22.49 | $22.87 | 1.6M |
| 2022-11-14 | 22.40 | $22.85 | 836600 |
| 2022-11-11 | 22.29 | $22.89 | 646900 |
| 2022-11-10 | 22.16 | $22.61 | 651500 |
| 2022-11-09 | 22.06 | $21.57 | 1.6M |
| 2022-11-08 | 22.17 | $22.20 | 982100 |
| 2022-11-07 | 22.16 | $22.18 | 518300 |
| 2022-11-04 | 22.16 | $22.11 | 1.2M |
| 2022-11-03 | 22.17 | $21.98 | 1.7M |
| 2022-11-02 | 22.20 | $22.62 | 1.5M |
| 2022-11-01 | 22.11 | $23.05 | 488000 |
| 2022-10-31 | 21.92 | $23.03 | 845100 |
| 2022-10-28 | 21.70 | $23.16 | 511613 |
| 2022-10-27 | 21.41 | $22.50 | 923500 |
| 2022-10-26 | 21.23 | $22.31 | 633105 |
| 2022-10-25 | 21.05 | $22.28 | 3.8M |
| 2022-10-24 | 20.86 | $21.76 | 3.7M |
| 2022-10-21 | 20.75 | $21.43 | 782000 |
| 2022-10-20 | 20.69 | $21.31 | 389527 |
| 2022-10-19 | 20.66 | $21.21 | 667900 |
| 2022-10-18 | 20.64 | $21.49 | 2.1M |
| 2022-10-17 | 20.57 | $21.26 | 784600 |
| 2022-10-14 | 20.55 | $20.67 | 996800 |
| 2022-10-13 | 20.65 | $20.95 | 1.4M |
| 2022-10-12 | 20.71 | $20.40 | 871600 |
| 2022-10-11 | 20.91 | $20.61 | 1.3M |
| 2022-10-10 | 21.10 | $20.92 | 5.0M |
| 2022-10-07 | 21.26 | $21.13 | 802000 |
| 2022-10-06 | 21.41 | $21.82 | 703526 |
| 2022-10-05 | 21.44 | $22.16 | 503639 |
| 2022-10-04 | 21.41 | $22.35 | 870319 |
| 2022-10-03 | 21.35 | $21.73 | 1.1M |
| 2022-09-30 | 21.41 | $20.88 | 1.4M |
| 2022-09-29 | 21.67 | $21.23 | 868200 |
| 2022-09-28 | 21.91 | $21.75 | 1.7M |
| 2022-09-27 | 22.08 | $21.20 | 1.5M |
| 2022-09-26 | 22.40 | $21.23 | 1.3M |
| 2022-09-23 | 22.77 | $21.79 | 5.0M |
| 2022-09-22 | 23.09 | $22.17 | 1.0M |
| 2022-09-21 | 23.38 | $22.53 | 3.0M |
| 2022-09-20 | 23.66 | $23.06 | 1.1M |
| 2022-09-19 | 23.86 | $23.52 | 967130 |
| 2022-09-16 | 24.01 | $23.57 | 867843 |
| 2022-09-15 | 24.18 | $23.68 | 847840 |
| 2022-09-14 | 24.35 | $23.94 | 689300 |
| 2022-09-13 | 24.49 | $23.94 | 702200 |
| 2022-09-12 | 24.67 | $25.05 | 839500 |
| 2022-09-09 | 24.64 | $24.86 | 330409 |
| 2022-09-08 | 24.65 | $24.37 | 1.3M |
| 2022-09-07 | 24.76 | $24.30 | 797802 |
| 2022-09-06 | 24.91 | $23.98 | 1.3M |
| 2022-09-02 | 25.16 | $24.28 | 670745 |
| 2022-09-01 | 25.39 | $24.76 | 446135 |
| 2022-08-31 | 25.55 | $24.75 | 612500 |
| 2022-08-30 | 25.74 | $24.88 | 699723 |
| 2022-08-29 | 25.93 | $25.20 | 443900 |
| 2022-08-26 | 26.09 | $25.39 | 1.2M |
| 2022-08-25 | 26.23 | $26.07 | 201400 |
| 2022-08-24 | 26.25 | $25.65 | 201100 |
| 2022-08-23 | 26.37 | $25.65 | 339000 |
| 2022-08-22 | 26.50 | $25.85 | 531000 |
| 2022-08-19 | 26.61 | $26.44 | 605300 |
| 2022-08-18 | 26.60 | $26.67 | 258500 |
| 2022-08-17 | 26.55 | $26.49 | 733200 |
| 2022-08-16 | 26.53 | $27.03 | 361121 |
| 2022-08-15 | 26.39 | $27.01 | 444000 |
| 2022-08-12 | 26.22 | $26.87 | 269415 |
| 2022-08-11 | 26.06 | $26.41 | 429500 |
| 2022-08-10 | 25.97 | $26.37 | 335945 |
| 2022-08-09 | 25.88 | $25.86 | 385240 |
| 2022-08-08 | 25.87 | $26.14 | 596500 |
| 2022-08-05 | 25.80 | $26.11 | 1.1M |
| 2022-08-04 | 25.73 | $26.07 | 620800 |
| 2022-08-03 | 25.66 | $25.92 | 391400 |
| 2022-08-02 | 25.60 | $25.40 | 415102 |
| 2022-08-01 | 25.65 | $25.50 | 571200 |
| 2022-07-29 | 25.68 | $25.54 | 650000 |
| 2022-07-28 | 25.71 | $25.82 | 659200 |
| 2022-07-27 | 25.69 | $26.05 | 406410 |
| 2022-07-26 | 25.61 | $25.63 | 649548 |
| 2022-07-25 | 25.61 | $25.67 | 316609 |
| 2022-07-22 | 25.60 | $25.74 | 485631 |
| 2022-07-21 | 25.58 | $26.21 | 676630 |
| 2022-07-20 | 25.45 | $26.13 | 475008 |
| 2022-07-19 | 25.32 | $26.04 | 1.0M |
| 2022-07-18 | 25.19 | $25.44 | 234730 |
| 2022-07-15 | 25.16 | $25.61 | 939725 |
| 2022-07-14 | 25.10 | $25.09 | 581939 |
| 2022-07-13 | 25.14 | $25.26 | 456700 |
| 2022-07-12 | 25.15 | $25.31 | 554900 |
| 2022-07-11 | 25.15 | $25.17 | 2.0M |
| 2022-07-08 | 25.18 | $25.65 | 487235 |
| 2022-07-07 | 25.13 | $25.61 | 266600 |
| 2022-07-06 | 25.07 | $25.44 | 447700 |
| 2022-07-05 | 25.04 | $25.44 | 416820 |
| 2022-07-01 | 25.01 | $25.41 | 742700 |
| 2022-06-30 | 24.98 | $25.13 | 1.2M |
| 2022-06-29 | 25.01 | $25.24 | 1.0M |
| 2022-06-28 | 25.03 | $25.20 | 602938 |
| 2022-06-27 | 25.06 | $25.67 | 630400 |
| 2022-06-24 | 25.00 | $25.76 | 947200 |
| 2022-06-23 | 24.91 | $25.31 | 523300 |
| 2022-06-22 | 24.91 | $24.90 | 554724 |
| 2022-06-21 | 25.01 | $24.86 | 630934 |
| 2022-06-17 | 25.12 | $24.53 | 3.3M |
| 2022-06-16 | 25.34 | $23.96 | 1.9M |
| 2022-06-15 | 25.70 | $25.03 | 1.0M |
| 2022-06-14 | 25.91 | $24.66 | 1.1M |
| 2022-06-13 | 26.23 | $24.85 | 2.5M |
| 2022-06-10 | 26.57 | $25.83 | 2.9M |
| 2022-06-09 | 26.75 | $26.42 | 951504 |
| 2022-06-08 | 26.84 | $27.14 | 1.1M |
| 2022-06-07 | 26.79 | $27.18 | 376200 |
| 2022-06-06 | 26.73 | $27.03 | 385400 |
| 2022-06-03 | 26.69 | $26.98 | 504811 |
| 2022-06-02 | 26.65 | $27.44 | 2.1M |
| 2022-06-01 | 26.51 | $27.18 | 1.3M |
| 2022-05-31 | 26.41 | $27.33 | 3.1M |
| 2022-05-27 | 26.27 | $27.54 | 665400 |
| 2022-05-26 | 26.06 | $27.05 | 735600 |
| 2022-05-25 | 25.92 | $26.71 | 691600 |
| 2022-05-24 | 25.83 | $26.29 | 727700 |
| 2022-05-23 | 25.83 | $26.30 | 1.3M |
| 2022-05-20 | 25.82 | $26.04 | 685300 |
| 2022-05-19 | 25.88 | $25.84 | 712117 |
| 2022-05-18 | 25.99 | $26.47 | 838647 |
| 2022-05-17 | 25.99 | $27.11 | 632913 |
| 2022-05-16 | 25.86 | $26.36 | 590600 |
| 2022-05-13 | 25.88 | $26.46 | 1.4M |
| 2022-05-12 | 25.88 | $25.81 | 2.9M |
| 2022-05-11 | 26.03 | $25.35 | 1.2M |
| 2022-05-10 | 26.31 | $25.97 | 1.3M |
| 2022-05-09 | 26.50 | $25.92 | 1.5M |
| 2022-05-06 | 26.74 | $26.40 | 826211 |
| 2022-05-05 | 26.93 | $26.76 | 817100 |
| 2022-05-04 | 27.08 | $27.36 | 935200 |
| 2022-05-03 | 27.12 | $26.51 | 1.1M |
| 2022-05-02 | 27.37 | $26.40 | 571824 |
| 2022-04-29 | 27.67 | $25.98 | 511700 |
| 2022-04-28 | 28.12 | $27.13 | 1.4M |
| 2022-04-27 | 28.41 | $27.05 | 617100 |
| 2022-04-26 | 28.76 | $27.53 | 548741 |
| 2022-04-25 | 29.07 | $28.34 | 873500 |
| 2022-04-22 | 29.25 | $28.31 | 1.2M |
| 2022-04-21 | 29.48 | $29.24 | 753347 |
| 2022-04-20 | 29.55 | $29.65 | 366826 |
| 2022-04-19 | 29.54 | $29.65 | 581300 |
| 2022-04-18 | 29.53 | $29.07 | 5.1M |
| 2022-04-14 | 29.65 | $29.43 | 896139 |
| 2022-04-13 | 29.70 | $29.79 | 230100 |
| 2022-04-12 | 29.69 | $29.32 | 889300 |
| 2022-04-11 | 29.78 | $29.49 | 592200 |
| 2022-04-08 | 29.85 | $29.69 | 271500 |
| 2022-04-07 | 29.89 | $29.61 | 459300 |
| 2022-04-06 | 29.95 | $29.79 | 483100 |
| 2022-04-05 | 29.98 | $30.07 | 321900 |
| 2022-04-04 | 29.95 | $30.44 | 420839 |
| 2022-04-01 | 29.85 | $30.13 | 441133 |
| 2022-03-31 | 29.79 | $29.89 | 673800 |
| 2022-03-30 | 29.78 | $30.31 | 813300 |
| 2022-03-29 | 29.67 | $30.36 | 791200 |
| 2022-03-28 | 29.54 | $29.90 | 335400 |
| 2022-03-25 | 29.48 | $29.79 | 607147 |
| 2022-03-24 | 29.44 | $29.63 | 400100 |
| 2022-03-23 | 29.43 | $29.50 | 1.2M |
| 2022-03-22 | 29.44 | $30.04 | 309800 |
| 2022-03-21 | 29.35 | $29.80 | 419821 |
| 2022-03-18 | 29.29 | $30.00 | 1.4M |
| 2022-03-17 | 29.19 | $29.83 | 1.1M |
| 2022-03-16 | 29.10 | $29.59 | 662300 |
| 2022-03-15 | 29.05 | $29.15 | 594200 |
| 2022-03-14 | 29.10 | $28.69 | 1.9M |
| 2022-03-11 | 29.25 | $29.00 | 1.8M |
| 2022-03-10 | 29.36 | $29.25 | 767329 |
| 2022-03-09 | 29.44 | $29.51 | 495000 |
| 2022-03-08 | 29.48 | $29.10 | 1.8M |
| 2022-03-07 | 29.61 | $29.35 | 4.9M |
| 2022-03-04 | 29.72 | $29.84 | 541197 |
| 2022-03-03 | 29.74 | $30.10 | 876900 |
| 2022-03-02 | 29.72 | $30.08 | 603300 |
| 2022-03-01 | 29.70 | $29.68 | 1.0M |
| 2022-02-28 | 29.76 | $30.09 | 882300 |
| 2022-02-25 | 29.74 | $30.30 | 804800 |
| 2022-02-24 | 29.69 | $29.49 | 799100 |
| 2022-02-23 | 29.80 | $29.08 | 992634 |
| 2022-02-22 | 30.02 | $29.81 | 861600 |
| 2022-02-18 | 30.12 | $30.08 | 486600 |
| 2022-02-17 | 30.18 | $30.09 | 383700 |
| 2022-02-16 | 30.26 | $30.53 | 427046 |
| 2022-02-15 | 30.25 | $30.54 | 245300 |
| 2022-02-14 | 30.25 | $29.84 | 795524 |
| 2022-02-11 | 30.40 | $30.04 | 746919 |
| 2022-02-10 | 30.53 | $30.55 | 416917 |
| 2022-02-09 | 30.57 | $31.24 | 368216 |
| 2022-02-08 | 30.48 | $30.65 | 547800 |
| 2022-02-07 | 30.51 | $30.50 | 441935 |
| 2022-02-04 | 30.57 | $30.55 | 335600 |
| 2022-02-03 | 30.64 | $30.69 | 475400 |
| 2022-02-02 | 30.69 | $31.03 | 443300 |
| 2022-02-01 | 30.68 | $30.96 | 984032 |
| 2022-01-31 | 30.68 | $30.93 | 714002 |
| 2022-01-28 | 30.70 | $30.51 | 1.1M |
| 2022-01-27 | 30.81 | $29.66 | 988800 |
| 2022-01-26 | 31.12 | $29.81 | 1.3M |
| 2022-01-25 | 31.46 | $30.46 | 1.8M |
| 2022-01-24 | 31.71 | $30.86 | 7.6M |
| 2022-01-21 | 31.92 | $30.68 | 883900 |
| 2022-01-20 | 32.20 | $31.22 | 387828 |
| 2022-01-19 | 32.41 | $31.54 | 471700 |
| 2022-01-18 | 32.59 | $31.79 | 403800 |
| 2022-01-14 | 32.75 | $32.40 | 884319 |
| 2022-01-13 | 32.80 | $32.49 | 363200 |
| 2022-01-12 | 32.84 | $32.70 | 366401 |
| 2022-01-11 | 32.84 | $32.84 | 244600 |
| 2022-01-10 | 32.81 | $32.55 | 485443 |
| 2022-01-07 | 32.83 | $32.53 | 294112 |
| 2022-01-06 | 32.86 | $32.56 | 655000 |
| 2022-01-05 | 32.89 | $32.56 | 387900 |
| 2022-01-04 | 32.92 | $32.95 | 513334 |
| 2022-01-03 | 32.87 | $33.15 | 458035 |
| 2021-12-31 | 32.77 | $32.91 | 396100 |
| 2021-12-30 | 32.70 | $33.13 | 1.1M |
| 2021-12-29 | 32.57 | $33.11 | 145230 |
| 2021-12-28 | 32.42 | $33.15 | 268500 |
| 2021-12-27 | 32.23 | $33.11 | 319902 |
| 2021-12-23 | 32.03 | $32.83 | 276631 |
| 2021-12-22 | 31.85 | $32.51 | 194700 |
| 2021-12-21 | 31.71 | $32.40 | 603500 |
| 2021-12-20 | 31.57 | $32.07 | 404700 |
| 2021-12-17 | 31.48 | $32.31 | 471436 |
| 2021-12-16 | 31.32 | $31.90 | 638324 |
| 2021-12-15 | 31.23 | $31.63 | 719900 |
| 2021-12-14 | 31.18 | $31.35 | 4.6M |
| 2021-12-13 | 31.19 | $31.34 | 458700 |
| 2021-12-10 | 31.19 | $31.63 | 1.1M |
| 2021-12-09 | 31.14 | $31.28 | 382535 |
| 2021-12-08 | 31.16 | $31.33 | 271800 |
| 2021-12-07 | 31.18 | $31.45 | 533900 |
| 2021-12-06 | 31.17 | $31.32 | 913021 |
| 2021-12-03 | 31.19 | $31.23 | 4.9M |
| 2021-12-02 | 31.24 | $31.15 | 537239 |
| 2021-12-01 | 31.31 | $30.27 | 642300 |
| 2021-11-30 | 31.59 | $30.72 | 2.4M |
| 2021-11-29 | 31.82 | $31.54 | 394800 |
| 2021-11-26 | 31.91 | $31.48 | 581000 |
| 2021-11-24 | 32.03 | $31.90 | 644900 |
| 2021-11-23 | 32.08 | $31.83 | 329700 |
| 2021-11-22 | 32.16 | $31.63 | 292912 |
| 2021-11-19 | 32.29 | $31.51 | 1.6M |
| 2021-11-18 | 32.47 | $31.91 | 639842 |
| 2021-11-17 | 32.59 | $32.55 | 154002 |
| 2021-11-16 | 32.60 | $32.58 | 169300 |
| 2021-11-15 | 32.61 | $32.70 | 259247 |
| 2021-11-12 | 32.59 | $32.69 | 131100 |
| 2021-11-11 | 32.57 | $32.62 | 179600 |
| 2021-11-10 | 32.56 | $32.77 | 180334 |
| 2021-11-09 | 32.52 | $32.77 | 101119 |
| 2021-11-08 | 32.47 | $32.71 | 129100 |
| 2021-11-05 | 32.43 | $33.09 | 200939 |
| 2021-11-04 | 32.30 | $32.69 | 167600 |
| 2021-11-03 | 32.23 | $33.17 | 259825 |
| 2021-11-02 | 32.06 | $32.75 | 425721 |
| 2021-11-01 | 31.94 | $32.14 | 219120 |
| 2021-10-29 | 31.94 | $31.80 | 144608 |
| 2021-10-28 | 32.02 | $32.03 | 92744 |
| 2021-10-27 | 32.05 | $31.98 | 80100 |
| 2021-10-26 | 32.11 | $32.20 | 101400 |
| 2021-10-25 | 32.13 | $32.15 | 125243 |
| 2021-10-22 | 32.17 | $32.35 | 87500 |
| 2021-10-21 | 32.18 | $32.62 | 167400 |
| 2021-10-20 | 32.13 | $32.81 | 293933 |
| 2021-10-19 | 32.03 | $32.37 | 111338 |
| 2021-10-18 | 32.01 | $32.08 | 483800 |
| 2021-10-15 | 32.06 | $32.15 | 119510 |
| 2021-10-14 | 32.10 | $32.34 | 108200 |
| 2021-10-13 | 32.11 | $31.79 | 474547 |
| 2021-10-12 | 32.25 | $31.67 | 247800 |
| 2021-10-11 | 32.43 | $31.90 | 116200 |
| 2021-10-08 | 32.59 | $32.41 | 317600 |
| 2021-10-07 | 32.68 | $33.00 | 176320 |
| 2021-10-06 | 32.66 | $32.59 | 153408 |
| 2021-10-05 | 32.72 | $32.68 | 118000 |
| 2021-10-04 | 32.78 | $32.63 | 97018 |
| 2021-10-01 | 32.86 | $32.86 | 100818 |
| 2021-09-30 | 32.91 | $32.45 | 278300 |
| 2021-09-29 | 33.05 | $32.70 | 66334 |
| 2021-09-28 | 33.17 | $32.46 | 141544 |
| 2021-09-27 | 33.36 | $33.00 | 158900 |
| 2021-09-24 | 33.46 | $33.05 | 88700 |
| 2021-09-23 | 33.57 | $33.42 | 81000 |
| 2021-09-22 | 33.63 | $33.19 | 138347 |
| 2021-09-21 | 33.74 | $33.04 | 199800 |
| 2021-09-20 | 33.90 | $33.21 | 294300 |
| 2021-09-17 | 34.06 | $33.65 | 358741 |
| 2021-09-16 | 34.14 | $33.83 | 223900 |
| 2021-09-15 | 34.20 | $33.84 | 350000 |
| 2021-09-14 | 34.27 | $33.75 | 136700 |
| 2021-09-13 | 34.37 | $34.06 | 166100 |
| 2021-09-10 | 34.41 | $33.83 | 78100 |
| 2021-09-09 | 34.52 | $34.20 | 233600 |
| 2021-09-08 | 34.56 | $34.38 | 105600 |
| 2021-09-07 | 34.56 | $34.40 | 404200 |
| 2021-09-03 | 34.56 | $34.67 | 141200 |
| 2021-09-02 | 34.50 | $34.78 | 78122 |
| 2021-09-01 | 34.41 | $34.43 | 62109 |
| 2021-08-31 | 34.38 | $34.50 | 276200 |
| 2021-08-30 | 34.32 | $34.60 | 76500 |
| 2021-08-27 | 34.23 | $34.43 | 96300 |
| 2021-08-26 | 34.17 | $34.25 | 164000 |
| 2021-08-25 | 34.13 | $34.43 | 106900 |
| 2021-08-24 | 34.04 | $34.44 | 111000 |
| 2021-08-23 | 33.93 | $34.26 | 149301 |
| 2021-08-20 | 33.85 | $34.06 | 108600 |
| 2021-08-19 | 33.79 | $33.66 | 273319 |
| 2021-08-18 | 33.81 | $33.35 | 110309 |
| 2021-08-17 | 33.90 | $33.74 | 123111 |
| 2021-08-16 | 33.92 | $33.90 | 149445 |
| 2021-08-13 | 33.90 | $34.00 | 78400 |
| 2021-08-12 | 33.87 | $33.97 | 71803 |
| 2021-08-11 | 33.83 | $33.96 | 228219 |
| 2021-08-10 | 33.78 | $33.80 | 63715 |
| 2021-08-09 | 33.77 | $33.73 | 81800 |
| 2021-08-06 | 33.76 | $33.77 | 50600 |
| 2021-08-05 | 33.74 | $33.74 | 127100 |
| 2021-08-04 | 33.73 | $33.72 | 74949 |
| 2021-08-03 | 33.72 | $34.09 | 170720 |
| 2021-08-02 | 33.62 | $33.74 | 162100 |
| 2021-07-30 | 33.59 | $33.83 | 152709 |
| 2021-07-29 | 33.53 | $33.79 | 299449 |
| 2021-07-28 | 33.47 | $33.61 | 98048 |
| 2021-07-27 | 33.43 | $33.67 | 418620 |
| 2021-07-26 | 33.38 | $33.70 | 331300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.28
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.25
Average
27.65
Maximum
45.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.28 | $40.76 | 617044 |
| 2026-07-21 | 40.25 | $40.83 | 633148 |
| 2026-07-20 | 40.21 | $40.02 | 599417 |
| 2026-07-17 | 40.41 | $40.11 | 1.1M |
| 2026-07-16 | 40.65 | $40.03 | 1.0M |
| 2026-07-15 | 40.97 | $40.55 | 1.2M |
| 2026-07-14 | 41.21 | $41.55 | 723400 |
| 2026-07-13 | 41.19 | $41.64 | 1.1M |
| 2026-07-10 | 41.14 | $42.24 | 1.4M |
| 2026-07-09 | 40.90 | $41.83 | 975600 |
| 2026-07-08 | 40.75 | $41.00 | 1.0M |
| 2026-07-07 | 40.84 | $40.53 | 840116 |
| 2026-07-06 | 41.11 | $41.23 | 1.5M |
| 2026-07-02 | 41.23 | $40.80 | 1.7M |
| 2026-07-01 | 41.52 | $41.80 | 2.3M |
| 2026-06-30 | 41.57 | $42.31 | 1.7M |
| 2026-06-29 | 41.47 | $42.47 | 1.4M |
| 2026-06-26 | 41.32 | $41.23 | 1.4M |
| 2026-06-25 | 41.53 | $41.56 | 4.7M |
| 2026-06-24 | 41.69 | $41.50 | 1.4M |
| 2026-06-23 | 41.93 | $42.00 | 900500 |
| 2026-06-22 | 42.06 | $41.86 | 1.6M |
| 2026-06-18 | 42.27 | $41.60 | 776100 |
| 2026-06-17 | 42.63 | $41.84 | 892325 |
| 2026-06-16 | 42.98 | $42.42 | 858920 |
| 2026-06-15 | 43.24 | $43.26 | 1.8M |
| 2026-06-12 | 43.29 | $43.76 | 5.0M |
| 2026-06-11 | 43.19 | $43.21 | 1.6M |
| 2026-06-10 | 43.24 | $42.17 | 1.7M |
| 2026-06-09 | 43.63 | $41.99 | 2.3M |
| 2026-06-08 | 44.17 | $42.75 | 1.7M |
| 2026-06-05 | 44.58 | $42.58 | 1.0M |
| 2026-06-04 | 45.12 | $44.34 | 1.9M |
| 2026-06-03 | 45.20 | $44.59 | 1.1M |
| 2026-06-02 | 45.22 | $45.95 | 1.1M |
| 2026-06-01 | 44.79 | $44.45 | 1.5M |
| 2026-05-29 | 44.72 | $44.60 | 1.2M |
| 2026-05-28 | 44.58 | $44.72 | 468900 |
| 2026-05-27 | 44.36 | $44.97 | 747900 |
| 2026-05-26 | 44.00 | $44.74 | 817856 |
| 2026-05-22 | 43.62 | $44.70 | 2.7M |
| 2026-05-21 | 43.15 | $44.19 | 688901 |
| 2026-05-20 | 42.74 | $42.92 | 963769 |
| 2026-05-19 | 42.64 | $42.83 | 968438 |
| 2026-05-18 | 42.54 | $42.96 | 1.5M |
| 2026-05-15 | 42.37 | $42.77 | 2.4M |
| 2026-05-14 | 42.22 | $43.40 | 1.4M |
| 2026-05-13 | 41.84 | $41.86 | 659014 |
| 2026-05-12 | 41.85 | $41.76 | 812300 |
| 2026-05-11 | 41.90 | $41.94 | 1.2M |
| 2026-05-08 | 41.91 | $41.44 | 907200 |
| 2026-05-07 | 42.07 | $41.16 | 1.5M |
| 2026-05-06 | 42.35 | $42.07 | 2.6M |
| 2026-05-05 | 42.40 | $42.41 | 1.5M |
| 2026-05-04 | 42.35 | $42.49 | 876030 |
| 2026-05-01 | 42.25 | $42.56 | 2.2M |
| 2026-04-30 | 42.11 | $42.21 | 5.7M |
| 2026-04-29 | 42.04 | $40.89 | 2.1M |
| 2026-04-28 | 42.36 | $40.81 | 1.1M |
| 2026-04-27 | 42.77 | $41.43 | 2.8M |
| 2026-04-24 | 43.07 | $42.05 | 1.2M |
| 2026-04-23 | 43.21 | $43.25 | 1.6M |
| 2026-04-22 | 43.00 | $42.99 | 4.6M |
| 2026-04-21 | 42.80 | $43.04 | 862022 |
| 2026-04-20 | 42.52 | $43.23 | 2.3M |
| 2026-04-17 | 42.11 | $43.02 | 1.0M |
| 2026-04-16 | 41.67 | $42.83 | 5.5M |
| 2026-04-15 | 41.17 | $41.03 | 788068 |
| 2026-04-14 | 41.13 | $41.01 | 1.8M |
| 2026-04-13 | 41.08 | $41.22 | 588600 |
| 2026-04-10 | 40.94 | $41.20 | 434322 |
| 2026-04-09 | 40.77 | $41.38 | 2.9M |
| 2026-04-08 | 40.50 | $41.60 | 1.2M |
| 2026-04-07 | 40.09 | $40.68 | 553400 |
| 2026-04-06 | 39.89 | $40.46 | 499637 |
| 2026-04-02 | 39.70 | $40.49 | 781022 |
| 2026-04-01 | 39.46 | $39.47 | 1.1M |
| 2026-03-31 | 39.48 | $39.32 | 756061 |
| 2026-03-30 | 39.56 | $38.59 | 1.3M |
| 2026-03-27 | 39.89 | $39.47 | 577914 |
| 2026-03-26 | 40.01 | $39.86 | 1.2M |
| 2026-03-25 | 40.02 | $40.81 | 1.0M |
| 2026-03-24 | 39.73 | $40.44 | 1.3M |
| 2026-03-23 | 39.48 | $39.90 | 3.2M |
| 2026-03-20 | 39.35 | $39.03 | 2.2M |
| 2026-03-19 | 39.47 | $39.65 | 2.0M |
| 2026-03-18 | 39.41 | $39.05 | 4.4M |
| 2026-03-17 | 39.52 | $39.59 | 976200 |
| 2026-03-16 | 39.48 | $39.39 | 2.2M |
| 2026-03-13 | 39.50 | $39.06 | 2.9M |
| 2026-03-12 | 39.61 | $38.80 | 3.1M |
| 2026-03-11 | 39.82 | $39.26 | 1.4M |
| 2026-03-10 | 39.92 | $39.41 | 1.1M |
| 2026-03-09 | 39.99 | $38.88 | 3.0M |
| 2026-03-06 | 40.22 | $39.10 | 1.5M |
| 2026-03-05 | 40.43 | $39.80 | 2.4M |
| 2026-03-04 | 40.43 | $40.54 | 916112 |
| 2026-03-03 | 40.19 | $39.72 | 1.6M |
| 2026-03-02 | 40.14 | $40.20 | 2.6M |
| 2026-02-27 | 39.90 | $39.75 | 1.1M |
| 2026-02-26 | 39.74 | $38.96 | 1.6M |
| 2026-02-25 | 39.77 | $39.37 | 644449 |
| 2026-02-24 | 39.66 | $39.40 | 2.6M |
| 2026-02-23 | 39.49 | $39.04 | 4.5M |
| 2026-02-20 | 39.38 | $39.03 | 5.6M |
| 2026-02-19 | 39.23 | $38.67 | 3.6M |
| 2026-02-18 | 39.14 | $38.53 | 1.3M |
| 2026-02-17 | 39.04 | $38.53 | 1.6M |
| 2026-02-13 | 38.91 | $38.39 | 8.1M |
| 2026-02-12 | 38.77 | $38.03 | 2.1M |
| 2026-02-11 | 38.68 | $38.93 | 1.7M |
| 2026-02-10 | 38.27 | $38.88 | 1.6M |
| 2026-02-09 | 37.76 | $38.77 | 1.1M |
| 2026-02-06 | 37.15 | $37.93 | 897300 |
| 2026-02-05 | 36.65 | $37.01 | 3.0M |
| 2026-02-04 | 36.33 | $36.95 | 2.0M |
| 2026-02-03 | 35.93 | $37.06 | 2.5M |
| 2026-02-02 | 35.41 | $36.14 | 2.1M |
| 2026-01-30 | 35.05 | $35.85 | 959737 |
| 2026-01-29 | 34.69 | $35.34 | 889500 |
| 2026-01-28 | 34.41 | $34.97 | 704025 |
| 2026-01-27 | 34.19 | $34.51 | 868132 |
| 2026-01-26 | 34.05 | $34.34 | 441400 |
| 2026-01-23 | 33.94 | $34.18 | 892026 |
| 2026-01-22 | 33.86 | $34.27 | 590209 |
| 2026-01-21 | 33.73 | $33.58 | 587800 |
| 2026-01-20 | 33.78 | $33.54 | 600724 |
| 2026-01-16 | 33.86 | $33.77 | 469300 |
| 2026-01-15 | 33.88 | $33.85 | 654408 |
| 2026-01-14 | 33.88 | $33.65 | 563400 |
| 2026-01-13 | 33.94 | $33.75 | 1.2M |
| 2026-01-12 | 33.98 | $33.78 | 1.7M |
| 2026-01-09 | 34.02 | $33.68 | 553200 |
| 2026-01-08 | 34.09 | $33.52 | 1.6M |
| 2026-01-07 | 34.22 | $33.75 | 608623 |
| 2026-01-06 | 34.30 | $34.28 | 758433 |
| 2026-01-05 | 34.23 | $34.12 | 2.1M |
| 2026-01-02 | 34.18 | $34.05 | 2.5M |
| 2025-12-31 | 34.14 | $33.90 | 3.0M |
| 2025-12-30 | 34.13 | $34.04 | 1.4M |
| 2025-12-29 | 34.07 | $34.00 | 1.7M |
| 2025-12-26 | 34.00 | $33.99 | 1.4M |
| 2025-12-24 | 33.91 | $34.08 | 276225 |
| 2025-12-23 | 33.77 | $34.05 | 351700 |
| 2025-12-22 | 33.60 | $34.03 | 689313 |
| 2025-12-19 | 33.39 | $33.64 | 1.3M |
| 2025-12-18 | 33.26 | $32.93 | 846500 |
| 2025-12-17 | 33.32 | $32.57 | 1.9M |
| 2025-12-16 | 33.50 | $32.84 | 982129 |
| 2025-12-15 | 33.62 | $33.22 | 2.6M |
| 2025-12-12 | 33.65 | $33.32 | 1.5M |
| 2025-12-11 | 33.65 | $34.21 | 3.5M |
| 2025-12-10 | 33.36 | $33.89 | 2.3M |
| 2025-12-09 | 33.09 | $33.44 | 1.1M |
| 2025-12-08 | 32.91 | $33.41 | 1.2M |
| 2025-12-05 | 32.69 | $33.27 | 1.6M |
| 2025-12-04 | 32.47 | $32.99 | 1.7M |
| 2025-12-03 | 32.28 | $32.45 | 1.6M |
| 2025-12-02 | 32.22 | $32.40 | 1.5M |
| 2025-12-01 | 32.17 | $32.37 | 1.3M |
| 2025-11-28 | 32.12 | $32.77 | 464406 |
| 2025-11-26 | 31.93 | $32.43 | 334700 |
| 2025-11-25 | 31.81 | $32.28 | 1.7M |
| 2025-11-24 | 31.71 | $32.10 | 730105 |
| 2025-11-21 | 31.65 | $31.66 | 1.2M |
| 2025-11-20 | 31.73 | $31.10 | 1.3M |
| 2025-11-19 | 32.00 | $32.07 | 798707 |
| 2025-11-18 | 32.03 | $32.08 | 2.0M |
| 2025-11-17 | 32.06 | $32.03 | 1.4M |
| 2025-11-14 | 32.12 | $32.18 | 2.7M |
| 2025-11-13 | 32.15 | $32.19 | 875500 |
| 2025-11-12 | 32.19 | $32.50 | 1.7M |
| 2025-11-11 | 32.14 | $32.27 | 3.5M |
| 2025-11-10 | 32.15 | $32.12 | 1.9M |
| 2025-11-07 | 32.22 | $31.90 | 1.6M |
| 2025-11-06 | 32.37 | $32.02 | 1.8M |
| 2025-11-05 | 32.52 | $32.40 | 3.0M |
| 2025-11-04 | 32.58 | $32.07 | 420274 |
| 2025-11-03 | 32.76 | $32.58 | 1.3M |
| 2025-10-31 | 32.82 | $32.99 | 944300 |
| 2025-10-30 | 32.76 | $32.65 | 1.4M |
| 2025-10-29 | 32.79 | $32.99 | 891400 |
| 2025-10-28 | 32.72 | $33.06 | 616400 |
| 2025-10-27 | 32.61 | $32.93 | 885000 |
| 2025-10-24 | 32.51 | $32.35 | 243100 |
| 2025-10-23 | 32.58 | $32.04 | 1.7M |
| 2025-10-22 | 32.76 | $32.21 | 702500 |
| 2025-10-21 | 32.93 | $32.70 | 1.3M |
| 2025-10-20 | 32.97 | $32.90 | 183300 |
| 2025-10-17 | 32.95 | $32.83 | 316712 |
| 2025-10-16 | 32.95 | $32.83 | 268826 |
| 2025-10-15 | 32.94 | $33.19 | 248132 |
| 2025-10-14 | 32.81 | $33.01 | 462900 |
| 2025-10-13 | 32.70 | $32.51 | 399200 |
| 2025-10-10 | 32.73 | $32.21 | 624100 |
| 2025-10-09 | 32.85 | $33.00 | 566457 |
| 2025-10-08 | 32.75 | $33.09 | 838322 |
| 2025-10-07 | 32.59 | $32.52 | 986043 |
| 2025-10-06 | 32.56 | $32.62 | 761100 |
| 2025-10-03 | 32.50 | $32.70 | 532613 |
| 2025-10-02 | 32.39 | $32.56 | 997831 |
| 2025-10-01 | 32.30 | $32.51 | 1.7M |
| 2025-09-30 | 32.20 | $32.26 | 3.0M |
| 2025-09-29 | 32.16 | $32.03 | 1.8M |
| 2025-09-26 | 32.17 | $32.01 | 708223 |
| 2025-09-25 | 32.19 | $31.90 | 434219 |
| 2025-09-24 | 32.25 | $31.90 | 722300 |
| 2025-09-23 | 32.31 | $32.30 | 515648 |
| 2025-09-22 | 32.26 | $32.12 | 1.7M |
| 2025-09-19 | 32.24 | $32.17 | 282000 |
| 2025-09-18 | 32.20 | $32.13 | 499800 |
| 2025-09-17 | 32.15 | $31.97 | 972100 |
| 2025-09-16 | 32.14 | $31.81 | 897033 |
| 2025-09-15 | 32.17 | $32.14 | 327200 |
| 2025-09-12 | 32.10 | $31.86 | 518846 |
| 2025-09-11 | 32.09 | $32.25 | 349900 |
| 2025-09-10 | 31.95 | $32.02 | 562527 |
| 2025-09-09 | 31.84 | $31.67 | 613800 |
| 2025-09-08 | 31.81 | $31.57 | 611800 |
| 2025-09-05 | 31.80 | $31.96 | 372500 |
| 2025-09-04 | 31.66 | $31.91 | 243100 |
| 2025-09-03 | 31.49 | $31.40 | 259129 |
| 2025-09-02 | 31.45 | $31.41 | 504100 |
| 2025-08-29 | 31.38 | $31.57 | 347800 |
| 2025-08-28 | 31.24 | $31.55 | 233500 |
| 2025-08-27 | 31.07 | $31.26 | 191408 |
| 2025-08-26 | 30.96 | $31.15 | 207146 |
| 2025-08-25 | 30.84 | $31.03 | 204200 |
| 2025-08-22 | 30.74 | $30.96 | 315712 |
| 2025-08-21 | 30.62 | $30.54 | 319300 |
| 2025-08-20 | 30.62 | $30.43 | 369434 |
| 2025-08-19 | 30.64 | $30.40 | 504400 |
| 2025-08-18 | 30.68 | $30.67 | 3.2M |
| 2025-08-15 | 30.63 | $30.46 | 302513 |
| 2025-08-14 | 30.63 | $30.56 | 361100 |
| 2025-08-13 | 30.60 | $30.98 | 420800 |
| 2025-08-12 | 30.42 | $30.94 | 288440 |
| 2025-08-11 | 30.21 | $30.39 | 203624 |
| 2025-08-08 | 30.13 | $30.51 | 266500 |
| 2025-08-07 | 29.98 | $30.29 | 231700 |
| 2025-08-06 | 29.88 | $30.07 | 848000 |
| 2025-08-05 | 29.82 | $29.66 | 737900 |
| 2025-08-04 | 29.87 | $29.81 | 3.1M |
| 2025-08-01 | 29.89 | $29.45 | 658313 |
| 2025-07-31 | 30.02 | $29.85 | 535821 |
| 2025-07-30 | 30.06 | $29.81 | 351148 |
| 2025-07-29 | 30.11 | $29.73 | 693600 |
| 2025-07-28 | 30.19 | $29.85 | 278100 |
| 2025-07-25 | 30.25 | $29.97 | 275500 |
| 2025-07-24 | 30.27 | $30.28 | 394875 |
| 2025-07-23 | 30.20 | $30.50 | 311200 |
| 2025-07-22 | 30.03 | $30.15 | 430854 |
| 2025-07-21 | 29.94 | $30.21 | 361400 |
| 2025-07-18 | 29.80 | $29.90 | 359900 |
| 2025-07-17 | 29.72 | $29.88 | 578851 |
| 2025-07-16 | 29.63 | $29.49 | 452222 |
| 2025-07-15 | 29.63 | $29.33 | 646842 |
| 2025-07-14 | 29.69 | $29.50 | 567610 |
| 2025-07-11 | 29.70 | $29.27 | 700647 |
| 2025-07-10 | 29.77 | $29.50 | 293000 |
| 2025-07-09 | 29.79 | $29.53 | 818006 |
| 2025-07-08 | 29.79 | $29.64 | 276900 |
| 2025-07-07 | 29.74 | $29.68 | 551600 |
| 2025-07-03 | 29.67 | $29.87 | 405720 |
| 2025-07-02 | 29.52 | $29.64 | 473613 |
| 2025-07-01 | 29.40 | $29.74 | 3.4M |
| 2025-06-30 | 29.21 | $29.78 | 3.6M |
| 2025-06-27 | 28.97 | $29.30 | 487816 |
| 2025-06-26 | 28.82 | $29.20 | 630300 |
| 2025-06-25 | 28.67 | $28.90 | 921100 |
| 2025-06-24 | 28.57 | $29.05 | 428000 |
| 2025-06-23 | 28.40 | $28.61 | 695400 |
| 2025-06-20 | 28.34 | $28.18 | 500340 |
| 2025-06-18 | 28.39 | $28.10 | 356400 |
| 2025-06-17 | 28.49 | $28.03 | 2.4M |
| 2025-06-16 | 28.62 | $28.33 | 367318 |
| 2025-06-13 | 28.68 | $28.22 | 1.1M |
| 2025-06-12 | 28.78 | $28.62 | 232800 |
| 2025-06-11 | 28.78 | $28.60 | 238320 |
| 2025-06-10 | 28.78 | $28.80 | 158100 |
| 2025-06-09 | 28.71 | $28.67 | 429200 |
| 2025-06-06 | 28.65 | $28.72 | 186643 |
| 2025-06-05 | 28.57 | $28.35 | 472043 |
| 2025-06-04 | 28.58 | $28.37 | 298307 |
| 2025-06-03 | 28.57 | $28.48 | 1.4M |
| 2025-06-02 | 28.53 | $28.31 | 579036 |
| 2025-05-30 | 28.52 | $28.01 | 309144 |
| 2025-05-29 | 28.60 | $27.98 | 658400 |
| 2025-05-28 | 28.70 | $28.30 | 2.0M |
| 2025-05-27 | 28.71 | $28.40 | 941600 |
| 2025-05-23 | 28.68 | $28.08 | 193500 |
| 2025-05-22 | 28.73 | $28.10 | 324100 |
| 2025-05-21 | 28.78 | $28.23 | 874300 |
| 2025-05-20 | 28.79 | $28.59 | 214733 |
| 2025-05-19 | 28.67 | $28.73 | 359938 |
| 2025-05-16 | 28.47 | $28.71 | 405100 |
| 2025-05-15 | 28.22 | $28.52 | 836460 |
| 2025-05-14 | 27.96 | $27.95 | 592117 |
| 2025-05-13 | 27.82 | $28.00 | 461713 |
| 2025-05-12 | 27.63 | $27.90 | 258133 |
| 2025-05-09 | 27.42 | $27.44 | 188700 |
| 2025-05-08 | 27.30 | $27.28 | 234000 |
| 2025-05-07 | 27.19 | $27.37 | 239000 |
| 2025-05-06 | 27.03 | $27.38 | 356907 |
| 2025-05-05 | 26.83 | $27.14 | 342200 |
| 2025-05-02 | 26.66 | $27.10 | 202026 |
| 2025-05-01 | 26.45 | $27.07 | 684729 |
| 2025-04-30 | 26.21 | $26.95 | 613200 |
| 2025-04-29 | 25.96 | $26.71 | 183740 |
| 2025-04-28 | 25.73 | $26.43 | 211001 |
| 2025-04-25 | 25.54 | $26.17 | 178031 |
| 2025-04-24 | 25.39 | $26.07 | 215000 |
| 2025-04-23 | 25.26 | $25.71 | 438439 |
| 2025-04-22 | 25.21 | $25.39 | 245811 |
| 2025-04-21 | 25.27 | $25.06 | 198737 |
| 2025-04-17 | 25.45 | $25.75 | 274605 |
| 2025-04-16 | 25.47 | $25.63 | 284500 |
| 2025-04-15 | 25.53 | $26.16 | 485309 |
| 2025-04-14 | 25.45 | $26.01 | 952500 |
| 2025-04-11 | 25.41 | $25.80 | 1.0M |
| 2025-04-10 | 25.44 | $25.58 | 1.2M |
| 2025-04-09 | 25.55 | $26.05 | 1.1M |
| 2025-04-08 | 25.55 | $24.53 | 1.1M |
| 2025-04-07 | 26.05 | $24.92 | 1.7M |
| 2025-04-04 | 26.54 | $24.88 | 3.2M |
| 2025-04-03 | 27.15 | $26.49 | 1.4M |
| 2025-04-02 | 27.40 | $27.60 | 391721 |
| 2025-04-01 | 27.34 | $27.48 | 888004 |
| 2025-03-31 | 27.32 | $27.39 | 709400 |
| 2025-03-28 | 27.32 | $27.30 | 1.0M |
| 2025-03-27 | 27.35 | $27.66 | 1.2M |
| 2025-03-26 | 27.27 | $27.69 | 387016 |
| 2025-03-25 | 27.17 | $27.68 | 1.3M |
| 2025-03-24 | 27.06 | $27.62 | 1.1M |
| 2025-03-21 | 26.94 | $27.23 | 1.5M |
| 2025-03-20 | 26.93 | $27.19 | 326537 |
| 2025-03-19 | 26.93 | $27.20 | 693430 |
| 2025-03-18 | 26.94 | $27.00 | 362448 |
| 2025-03-17 | 27.02 | $27.30 | 2.8M |
| 2025-03-14 | 27.02 | $26.99 | 570600 |
| 2025-03-13 | 27.13 | $26.61 | 943012 |
| 2025-03-12 | 27.40 | $26.71 | 3.2M |
| 2025-03-11 | 27.69 | $26.90 | 4.2M |
| 2025-03-10 | 27.98 | $27.62 | 5.4M |
| 2025-03-07 | 28.12 | $28.17 | 2.1M |
| 2025-03-06 | 28.11 | $27.86 | 1.8M |
| 2025-03-05 | 28.19 | $27.98 | 1.1M |
| 2025-03-04 | 28.25 | $27.71 | 967800 |
| 2025-03-03 | 28.41 | $28.22 | 943740 |
| 2025-02-28 | 28.44 | $28.40 | 613700 |
| 2025-02-27 | 28.42 | $28.14 | 2.6M |
| 2025-02-26 | 28.47 | $28.26 | 6.6M |
| 2025-02-25 | 28.50 | $28.23 | 3.2M |
| 2025-02-24 | 28.53 | $28.26 | 1.1M |
| 2025-02-21 | 28.55 | $28.28 | 876522 |
| 2025-02-20 | 28.57 | $28.57 | 2.2M |
| 2025-02-19 | 28.49 | $28.56 | 1.3M |
| 2025-02-18 | 28.39 | $28.57 | 3.6M |
| 2025-02-14 | 28.27 | $28.53 | 378845 |
| 2025-02-13 | 28.12 | $28.34 | 953049 |
| 2025-02-12 | 28.00 | $27.86 | 1.1M |
| 2025-02-11 | 28.00 | $27.91 | 2.5M |
| 2025-02-10 | 27.99 | $27.98 | 935200 |
| 2025-02-07 | 27.94 | $27.94 | 3.9M |
| 2025-02-06 | 27.89 | $28.16 | 3.8M |
| 2025-02-05 | 27.75 | $28.07 | 4.6M |
| 2025-02-04 | 27.62 | $27.64 | 452333 |
| 2025-02-03 | 27.59 | $27.48 | 3.0M |
| 2025-01-31 | 27.59 | $27.46 | 2.4M |
| 2025-01-30 | 27.61 | $27.38 | 1.1M |
| 2025-01-29 | 27.65 | $27.42 | 475532 |
| 2025-01-28 | 27.69 | $27.51 | 491000 |
| 2025-01-27 | 27.70 | $27.37 | 1.4M |
| 2025-01-24 | 27.75 | $28.34 | 1.0M |
| 2025-01-23 | 27.51 | $28.24 | 498200 |
| 2025-01-22 | 27.24 | $27.92 | 626523 |
| 2025-01-21 | 27.01 | $27.67 | 634500 |
| 2025-01-17 | 26.81 | $27.29 | 337403 |
| 2025-01-16 | 26.70 | $27.04 | 446566 |
| 2025-01-15 | 26.63 | $27.00 | 446000 |
| 2025-01-14 | 26.58 | $26.75 | 554300 |
| 2025-01-13 | 26.59 | $26.51 | 569800 |
| 2025-01-10 | 26.68 | $26.52 | 1.3M |
| 2025-01-08 | 26.80 | $26.91 | 681749 |
| 2025-01-07 | 26.82 | $26.82 | 366295 |
| 2025-01-06 | 26.88 | $27.13 | 910719 |
| 2025-01-03 | 26.86 | $27.16 | 1.0M |
| 2025-01-02 | 26.83 | $26.96 | 2.3M |
| 2024-12-31 | 26.85 | $26.83 | 659200 |
| 2024-12-30 | 26.93 | $26.78 | 734300 |
| 2024-12-27 | 27.04 | $27.05 | 1.5M |
| 2024-12-26 | 27.09 | $27.28 | 151121 |
| 2024-12-24 | 27.09 | $27.21 | 236100 |
| 2024-12-23 | 27.11 | $27.02 | 351450 |
| 2024-12-20 | 27.19 | $27.04 | 1.6M |
| 2024-12-19 | 27.29 | $26.73 | 425207 |
| 2024-12-18 | 27.51 | $26.65 | 1.2M |
| 2024-12-17 | 27.80 | $27.36 | 1.8M |
| 2024-12-16 | 27.92 | $27.79 | 585700 |
| 2024-12-13 | 27.94 | $28.02 | 178230 |
| 2024-12-12 | 27.88 | $27.84 | 367400 |
| 2024-12-11 | 27.87 | $27.52 | 687017 |
| 2024-12-10 | 27.94 | $27.41 | 592800 |
| 2024-12-09 | 28.06 | $27.47 | 611929 |
| 2024-12-06 | 28.19 | $28.18 | 197531 |
| 2024-12-05 | 28.10 | $28.14 | 134422 |
| 2024-12-04 | 28.01 | $28.08 | 332207 |
| 2024-12-03 | 27.91 | $27.97 | 634840 |
| 2024-12-02 | 27.81 | $27.78 | 616700 |
| 2024-11-29 | 27.74 | $27.74 | 1.4M |
| 2024-11-27 | 27.66 | $27.66 | 230400 |
| 2024-11-26 | 27.59 | $27.71 | 467300 |
| 2024-11-25 | 27.48 | $27.63 | 373500 |
| 2024-11-22 | 27.36 | $27.63 | 875243 |
| 2024-11-21 | 27.20 | $27.18 | 1.1M |
| 2024-11-20 | 27.16 | $26.95 | 322010 |
| 2024-11-19 | 27.16 | $26.82 | 565700 |
| 2024-11-18 | 27.21 | $26.89 | 1.0M |
| 2024-11-15 | 27.23 | $26.85 | 1.4M |
| 2024-11-14 | 27.27 | $27.18 | 2.7M |
| 2024-11-13 | 27.20 | $27.43 | 462024 |
| 2024-11-12 | 27.03 | $27.40 | 1.1M |
| 2024-11-11 | 26.82 | $27.48 | 633245 |
| 2024-11-08 | 26.54 | $27.13 | 1.9M |
| 2024-11-07 | 26.29 | $26.64 | 621800 |
| 2024-11-06 | 26.15 | $26.78 | 886600 |
| 2024-11-05 | 25.93 | $26.13 | 1.0M |
| 2024-11-04 | 25.86 | $25.87 | 755600 |
| 2024-11-01 | 25.86 | $25.90 | 1.2M |
| 2024-10-31 | 25.85 | $25.58 | 562291 |
| 2024-10-30 | 25.93 | $25.74 | 236200 |
| 2024-10-29 | 25.98 | $25.82 | 99830 |
| 2024-10-28 | 26.01 | $25.78 | 145400 |
| 2024-10-25 | 26.06 | $25.73 | 164441 |
| 2024-10-24 | 26.12 | $25.86 | 374800 |
| 2024-10-23 | 26.16 | $25.98 | 280600 |
| 2024-10-22 | 26.15 | $25.78 | 269904 |
| 2024-10-21 | 26.21 | $25.95 | 333730 |
| 2024-10-18 | 26.21 | $26.19 | 252400 |
| 2024-10-17 | 26.14 | $26.28 | 309431 |
| 2024-10-16 | 26.01 | $26.14 | 792023 |
| 2024-10-15 | 25.88 | $25.77 | 885100 |
| 2024-10-14 | 25.84 | $25.78 | 307500 |
| 2024-10-11 | 25.79 | $25.69 | 459572 |
| 2024-10-10 | 25.73 | $25.53 | 1.1M |
| 2024-10-09 | 25.72 | $25.70 | 240129 |
| 2024-10-08 | 25.63 | $25.45 | 202339 |
| 2024-10-07 | 25.60 | $25.22 | 736700 |
| 2024-10-04 | 25.62 | $25.42 | 342600 |
| 2024-10-03 | 25.58 | $25.38 | 698400 |
| 2024-10-02 | 25.53 | $25.54 | 1.3M |
| 2024-10-01 | 25.41 | $25.31 | 5.7M |
| 2024-09-30 | 25.33 | $25.26 | 410200 |
| 2024-09-27 | 25.23 | $25.28 | 104500 |
| 2024-09-26 | 25.10 | $25.11 | 699437 |
| 2024-09-25 | 24.99 | $24.92 | 203731 |
| 2024-09-24 | 24.90 | $25.16 | 269700 |
| 2024-09-23 | 24.71 | $24.82 | 239619 |
| 2024-09-20 | 24.57 | $24.73 | 2.4M |
| 2024-09-19 | 24.42 | $24.57 | 152100 |
| 2024-09-18 | 24.29 | $24.34 | 355231 |
| 2024-09-17 | 24.19 | $24.33 | 3.6M |
| 2024-09-16 | 24.07 | $24.44 | 224149 |
| 2024-09-13 | 23.88 | $24.18 | 634900 |
| 2024-09-12 | 23.73 | $23.96 | 158900 |
| 2024-09-11 | 23.61 | $23.67 | 596100 |
| 2024-09-10 | 23.55 | $23.44 | 327500 |
| 2024-09-09 | 23.55 | $23.35 | 932935 |
| 2024-09-06 | 23.57 | $23.16 | 1.4M |
| 2024-09-05 | 23.65 | $23.45 | 154316 |
| 2024-09-04 | 23.65 | $23.46 | 450908 |
| 2024-09-03 | 23.64 | $23.42 | 349110 |
| 2024-08-30 | 23.63 | $23.57 | 972200 |
| 2024-08-29 | 23.57 | $23.43 | 140045 |
| 2024-08-28 | 23.54 | $23.40 | 120510 |
| 2024-08-27 | 23.50 | $23.59 | 175200 |
| 2024-08-26 | 23.39 | $23.68 | 194535 |
| 2024-08-23 | 23.21 | $23.51 | 190800 |
| 2024-08-22 | 23.05 | $23.01 | 121103 |
| 2024-08-21 | 23.00 | $23.22 | 108127 |
| 2024-08-20 | 22.87 | $23.18 | 83000 |
| 2024-08-19 | 22.73 | $23.18 | 115500 |
| 2024-08-16 | 22.55 | $22.93 | 322800 |
| 2024-08-15 | 22.40 | $22.83 | 273100 |
| 2024-08-14 | 22.26 | $22.31 | 110940 |
| 2024-08-13 | 22.24 | $22.35 | 151202 |
| 2024-08-12 | 22.22 | $22.08 | 139101 |
| 2024-08-09 | 22.27 | $22.27 | 198500 |
| 2024-08-08 | 22.27 | $22.32 | 480904 |
| 2024-08-07 | 22.25 | $21.83 | 282800 |
| 2024-08-06 | 22.38 | $21.92 | 332500 |
| 2024-08-05 | 22.51 | $21.74 | 376400 |
| 2024-08-02 | 22.73 | $22.37 | 412149 |
| 2024-08-01 | 22.79 | $22.75 | 264800 |
| 2024-07-31 | 22.73 | $23.06 | 277940 |
| 2024-07-30 | 22.57 | $22.72 | 433517 |
| 2024-07-29 | 22.46 | $22.74 | 2.3M |
| 2024-07-26 | 22.33 | $22.54 | 1.2M |
| 2024-07-25 | 22.22 | $21.90 | 562000 |
| 2024-07-24 | 22.29 | $21.79 | 1.2M |
| 2024-07-23 | 22.41 | $22.03 | 1.2M |
| 2024-07-22 | 22.47 | $22.04 | 341700 |
| 2024-07-19 | 22.54 | $22.30 | 271227 |
| 2024-07-18 | 22.54 | $22.51 | 665505 |
| 2024-07-17 | 22.46 | $22.76 | 1.1M |
| 2024-07-16 | 22.28 | $22.62 | 1.1M |
| 2024-07-15 | 22.10 | $22.31 | 649203 |
| 2024-07-12 | 21.97 | $22.21 | 366400 |
| 2024-07-11 | 21.84 | $21.97 | 551100 |
| 2024-07-10 | 21.76 | $21.74 | 316000 |
| 2024-07-09 | 21.73 | $21.65 | 129606 |
| 2024-07-08 | 21.72 | $21.71 | 216400 |
| 2024-07-05 | 21.69 | $21.74 | 192137 |
| 2024-07-03 | 21.64 | $21.76 | 311500 |
| 2024-07-02 | 21.57 | $21.76 | 1.4M |
| 2024-07-01 | 21.48 | $21.74 | 333200 |
| 2024-06-28 | 21.38 | $21.72 | 228439 |
| 2024-06-27 | 21.26 | $21.49 | 433200 |
| 2024-06-26 | 21.19 | $21.37 | 135900 |
| 2024-06-25 | 21.14 | $21.30 | 112300 |
| 2024-06-24 | 21.10 | $21.25 | 334511 |
| 2024-06-21 | 21.07 | $21.28 | 243000 |
| 2024-06-20 | 21.02 | $21.08 | 127413 |
| 2024-06-18 | 21.03 | $20.97 | 274300 |
| 2024-06-17 | 21.09 | $21.02 | 199600 |
| 2024-06-14 | 21.13 | $20.88 | 272708 |
| 2024-06-13 | 21.24 | $20.98 | 126800 |
| 2024-06-12 | 21.33 | $21.00 | 193200 |
| 2024-06-11 | 21.44 | $21.12 | 181220 |
| 2024-06-10 | 21.54 | $21.29 | 250949 |
| 2024-06-07 | 21.60 | $21.43 | 296143 |
| 2024-06-06 | 21.63 | $21.59 | 213707 |
| 2024-06-05 | 21.61 | $21.60 | 117100 |
| 2024-06-04 | 21.58 | $21.64 | 285132 |
| 2024-06-03 | 21.53 | $21.59 | 140832 |
| 2024-05-31 | 21.49 | $21.70 | 232200 |
| 2024-05-30 | 21.40 | $21.32 | 274400 |
| 2024-05-29 | 21.41 | $21.05 | 157500 |
| 2024-05-28 | 21.50 | $21.13 | 189520 |
| 2024-05-24 | 21.59 | $21.22 | 151033 |
| 2024-05-23 | 21.67 | $21.09 | 263900 |
| 2024-05-22 | 21.80 | $21.48 | 223403 |
| 2024-05-21 | 21.83 | $21.59 | 437910 |
| 2024-05-20 | 21.83 | $21.75 | 435000 |
| 2024-05-17 | 21.78 | $21.82 | 107400 |
| 2024-05-16 | 21.68 | $21.79 | 162515 |
| 2024-05-15 | 21.57 | $21.83 | 166800 |
| 2024-05-14 | 21.42 | $21.75 | 223800 |
| 2024-05-13 | 21.26 | $21.61 | 223745 |
| 2024-05-10 | 21.10 | $21.44 | 174900 |
| 2024-05-09 | 20.97 | $21.18 | 234800 |
| 2024-05-08 | 20.88 | $21.17 | 233223 |
| 2024-05-07 | 20.78 | $20.98 | 134246 |
| 2024-05-06 | 20.73 | $21.06 | 258500 |
| 2024-05-03 | 20.63 | $20.89 | 637900 |
| 2024-05-02 | 20.57 | $20.74 | 226000 |
| 2024-05-01 | 20.55 | $20.64 | 361315 |
| 2024-04-30 | 20.56 | $20.59 | 252608 |
| 2024-04-29 | 20.59 | $20.91 | 156930 |
| 2024-04-26 | 20.53 | $20.69 | 346527 |
| 2024-04-25 | 20.53 | $20.63 | 446820 |
| 2024-04-24 | 20.56 | $20.87 | 739731 |
| 2024-04-23 | 20.52 | $20.86 | 300504 |
| 2024-04-22 | 20.48 | $20.58 | 482729 |
| 2024-04-19 | 20.53 | $20.68 | 329021 |
| 2024-04-18 | 20.56 | $20.60 | 439100 |
| 2024-04-17 | 20.64 | $20.47 | 515400 |
| 2024-04-16 | 20.77 | $20.52 | 261300 |
| 2024-04-15 | 20.93 | $20.60 | 302619 |
| 2024-04-12 | 21.10 | $20.75 | 249200 |
| 2024-04-11 | 21.26 | $21.20 | 240000 |
| 2024-04-10 | 21.32 | $21.09 | 556200 |
| 2024-04-09 | 21.43 | $21.52 | 285600 |
| 2024-04-08 | 21.43 | $21.32 | 627500 |
| 2024-04-05 | 21.50 | $21.27 | 834543 |
| 2024-04-04 | 21.61 | $21.35 | 327727 |
| 2024-04-03 | 21.71 | $21.62 | 245033 |
| 2024-04-02 | 21.75 | $21.60 | 638420 |
| 2024-04-01 | 21.80 | $21.85 | 314648 |
| 2024-03-28 | 21.80 | $21.98 | 354730 |
| 2024-03-27 | 21.74 | $21.96 | 489625 |
| 2024-03-26 | 21.69 | $21.69 | 476637 |
| 2024-03-25 | 21.71 | $21.78 | 250100 |
| 2024-03-22 | 21.71 | $21.72 | 1.2M |
| 2024-03-21 | 21.73 | $21.85 | 402723 |
| 2024-03-20 | 21.72 | $21.90 | 758946 |
| 2024-03-19 | 21.69 | $21.70 | 422800 |
| 2024-03-18 | 21.73 | $21.73 | 746130 |
| 2024-03-15 | 21.76 | $21.62 | 537947 |
| 2024-03-14 | 21.84 | $21.77 | 643900 |
| 2024-03-13 | 21.89 | $22.07 | 264747 |
| 2024-03-12 | 21.85 | $22.07 | 381000 |
| 2024-03-11 | 21.82 | $22.15 | 400300 |
| 2024-03-08 | 21.75 | $21.91 | 632542 |
| 2024-03-07 | 21.75 | $21.81 | 425108 |
| 2024-03-06 | 21.78 | $22.03 | 979203 |
| 2024-03-05 | 21.76 | $22.04 | 1.5M |
| 2024-03-04 | 21.73 | $22.01 | 388424 |
| 2024-03-01 | 21.71 | $22.18 | 708615 |
| 2024-02-29 | 21.64 | $21.96 | 1.4M |
| 2024-02-28 | 21.63 | $21.80 | 265800 |
| 2024-02-27 | 21.67 | $21.89 | 595000 |
| 2024-02-26 | 21.70 | $21.82 | 2.1M |
| 2024-02-23 | 21.77 | $21.88 | 763900 |
| 2024-02-22 | 21.83 | $21.97 | 949108 |
| 2024-02-21 | 21.90 | $21.86 | 391115 |
| 2024-02-20 | 22.01 | $21.87 | 692625 |
| 2024-02-16 | 22.16 | $21.94 | 682200 |
| 2024-02-15 | 22.32 | $22.28 | 508006 |
| 2024-02-14 | 22.42 | $22.31 | 289126 |
| 2024-02-13 | 22.53 | $22.14 | 1.5M |
| 2024-02-12 | 22.72 | $22.65 | 1.1M |
| 2024-02-09 | 22.79 | $22.42 | 440106 |
| 2024-02-08 | 22.95 | $22.23 | 752624 |
| 2024-02-07 | 23.21 | $22.58 | 612533 |
| 2024-02-06 | 23.42 | $22.98 | 689032 |
| 2024-02-05 | 23.54 | $22.94 | 257707 |
| 2024-02-02 | 23.70 | $23.23 | 486300 |
| 2024-02-01 | 23.79 | $23.69 | 1.1M |
| 2024-01-31 | 23.76 | $23.49 | 233941 |
| 2024-01-30 | 23.77 | $23.87 | 619300 |
| 2024-01-29 | 23.66 | $23.92 | 229600 |
| 2024-01-26 | 23.51 | $23.77 | 246502 |
| 2024-01-25 | 23.36 | $23.64 | 324800 |
| 2024-01-24 | 23.22 | $23.23 | 208800 |
| 2024-01-23 | 23.17 | $23.53 | 197200 |
| 2024-01-22 | 23.01 | $23.26 | 248500 |
| 2024-01-19 | 22.90 | $23.02 | 255400 |
| 2024-01-18 | 22.84 | $22.74 | 376402 |
| 2024-01-17 | 22.85 | $22.55 | 212215 |
| 2024-01-16 | 22.92 | $22.81 | 279047 |
| 2024-01-12 | 22.92 | $22.73 | 229031 |
| 2024-01-11 | 22.94 | $22.73 | 306000 |
| 2024-01-10 | 22.97 | $22.96 | 521640 |
| 2024-01-09 | 22.92 | $22.89 | 700200 |
| 2024-01-08 | 22.88 | $22.93 | 259000 |
| 2024-01-05 | 22.81 | $22.63 | 1.3M |
| 2024-01-04 | 22.82 | $22.52 | 198422 |
| 2024-01-03 | 22.86 | $22.64 | 413000 |
| 2024-01-02 | 22.87 | $22.85 | 347200 |
| 2023-12-29 | 22.80 | $22.76 | 326600 |
| 2023-12-28 | 22.74 | $22.82 | 662045 |
| 2023-12-27 | 22.65 | $22.65 | 297283 |
| 2023-12-26 | 22.59 | $22.61 | 862200 |
| 2023-12-22 | 22.51 | $22.43 | 285800 |
| 2023-12-21 | 22.48 | $22.28 | 297827 |
| 2023-12-20 | 22.48 | $22.13 | 814500 |
| 2023-12-19 | 22.52 | $22.53 | 229026 |
| 2023-12-18 | 22.43 | $22.42 | 583437 |
| 2023-12-15 | 22.36 | $22.38 | 726800 |
| 2023-12-14 | 22.28 | $22.57 | 626700 |
| 2023-12-13 | 22.12 | $22.21 | 946500 |
| 2023-12-12 | 22.03 | $21.91 | 477800 |
| 2023-12-11 | 22.01 | $22.04 | 964000 |
| 2023-12-08 | 21.94 | $21.96 | 220930 |
| 2023-12-07 | 21.87 | $21.89 | 394200 |
| 2023-12-06 | 21.82 | $21.61 | 314500 |
| 2023-12-05 | 21.83 | $21.63 | 457819 |
| 2023-12-04 | 21.84 | $21.99 | 283600 |
| 2023-12-01 | 21.73 | $21.90 | 240300 |
| 2023-11-30 | 21.62 | $21.65 | 190800 |
| 2023-11-29 | 21.56 | $21.55 | 222900 |
| 2023-11-28 | 21.52 | $21.45 | 246404 |
| 2023-11-27 | 21.50 | $21.41 | 253700 |
| 2023-11-24 | 21.49 | $21.48 | 89143 |
| 2023-11-22 | 21.45 | $21.39 | 174500 |
| 2023-11-21 | 21.42 | $21.30 | 214400 |
| 2023-11-20 | 21.41 | $21.44 | 241516 |
| 2023-11-17 | 21.36 | $21.21 | 745800 |
| 2023-11-16 | 21.37 | $21.15 | 377600 |
| 2023-11-15 | 21.39 | $21.70 | 480717 |
| 2023-11-14 | 21.24 | $21.49 | 266541 |
| 2023-11-13 | 21.12 | $20.97 | 284500 |
| 2023-11-10 | 21.14 | $21.07 | 188900 |
| 2023-11-09 | 21.13 | $20.93 | 290300 |
| 2023-11-08 | 21.17 | $21.23 | 137600 |
| 2023-11-07 | 21.11 | $21.32 | 147600 |
| 2023-11-06 | 21.01 | $21.35 | 163208 |
| 2023-11-03 | 20.89 | $21.74 | 281100 |
| 2023-11-02 | 20.61 | $21.38 | 281200 |
| 2023-11-01 | 20.38 | $20.76 | 353406 |
| 2023-10-31 | 20.31 | $20.70 | 272700 |
| 2023-10-30 | 20.25 | $20.30 | 342023 |
| 2023-10-27 | 20.30 | $19.90 | 416014 |
| 2023-10-26 | 20.50 | $20.15 | 1.1M |
| 2023-10-25 | 20.67 | $20.54 | 766519 |
| 2023-10-24 | 20.75 | $20.95 | 245300 |
| 2023-10-23 | 20.73 | $20.49 | 409800 |
| 2023-10-20 | 20.85 | $20.75 | 219912 |
| 2023-10-19 | 20.92 | $20.92 | 335000 |
| 2023-10-18 | 20.95 | $21.12 | 180200 |
| 2023-10-17 | 20.93 | $21.36 | 221500 |
| 2023-10-16 | 20.84 | $21.26 | 262434 |
| 2023-10-13 | 20.76 | $20.92 | 251800 |
| 2023-10-12 | 20.78 | $20.97 | 220900 |
| 2023-10-11 | 20.79 | $21.11 | 205900 |
| 2023-10-10 | 20.76 | $21.21 | 365102 |
| 2023-10-09 | 20.71 | $21.08 | 161511 |
| 2023-10-06 | 20.69 | $20.78 | 336900 |
| 2023-10-05 | 20.77 | $20.71 | 288046 |
| 2023-10-04 | 20.89 | $20.78 | 848800 |
| 2023-10-03 | 21.03 | $20.87 | 541300 |
| 2023-10-02 | 21.18 | $21.16 | 742000 |
| 2023-09-29 | 21.27 | $21.30 | 279300 |
| 2023-09-28 | 21.35 | $21.31 | 217620 |
| 2023-09-27 | 21.44 | $21.08 | 621245 |
| 2023-09-26 | 21.63 | $21.07 | 487900 |
| 2023-09-25 | 21.87 | $21.55 | 343038 |
| 2023-09-22 | 22.02 | $21.70 | 122403 |
| 2023-09-21 | 22.15 | $21.80 | 236510 |
| 2023-09-20 | 22.27 | $22.18 | 673900 |
| 2023-09-19 | 22.31 | $22.28 | 170329 |
| 2023-09-18 | 22.32 | $22.29 | 200600 |
| 2023-09-15 | 22.33 | $22.25 | 377800 |
| 2023-09-14 | 22.36 | $22.48 | 100600 |
| 2023-09-13 | 22.32 | $22.15 | 143800 |
| 2023-09-12 | 22.37 | $22.21 | 161442 |
| 2023-09-11 | 22.41 | $22.33 | 147143 |
| 2023-09-08 | 22.43 | $22.25 | 161800 |
| 2023-09-07 | 22.47 | $22.22 | 187732 |
| 2023-09-06 | 22.53 | $22.49 | 251416 |
| 2023-09-05 | 22.51 | $22.43 | 282912 |
| 2023-09-01 | 22.51 | $22.74 | 236300 |
| 2023-08-31 | 22.41 | $22.86 | 277800 |
| 2023-08-30 | 22.25 | $22.63 | 393900 |
| 2023-08-29 | 22.12 | $22.62 | 392900 |
| 2023-08-28 | 21.97 | $22.11 | 232900 |
| 2023-08-25 | 21.95 | $21.92 | 353200 |
| 2023-08-24 | 21.98 | $21.79 | 678300 |
| 2023-08-23 | 22.06 | $22.08 | 464900 |
| 2023-08-22 | 22.08 | $21.95 | 517748 |
| 2023-08-21 | 22.13 | $21.98 | 229247 |
| 2023-08-18 | 22.19 | $21.97 | 644521 |
| 2023-08-17 | 22.27 | $22.04 | 276900 |
| 2023-08-16 | 22.33 | $22.01 | 341348 |
| 2023-08-15 | 22.43 | $22.35 | 198000 |
| 2023-08-14 | 22.43 | $22.50 | 280006 |
| 2023-08-11 | 22.38 | $22.43 | 261137 |
| 2023-08-10 | 22.34 | $22.36 | 390800 |
| 2023-08-09 | 22.32 | $22.18 | 359600 |
| 2023-08-08 | 22.35 | $22.32 | 236700 |
| 2023-08-07 | 22.33 | $22.21 | 214842 |
| 2023-08-04 | 22.34 | $22.10 | 252901 |
| 2023-08-03 | 22.39 | $22.29 | 429300 |
| 2023-08-02 | 22.39 | $22.34 | 734006 |
| 2023-08-01 | 22.37 | $22.53 | 217300 |
| 2023-07-31 | 22.28 | $22.42 | 360600 |
| 2023-07-28 | 22.21 | $22.23 | 368500 |
| 2023-07-27 | 22.17 | $22.10 | 413132 |
| 2023-07-26 | 22.17 | $22.07 | 335707 |
| 2023-07-25 | 22.18 | $22.29 | 222800 |
| 2023-07-24 | 22.11 | $22.33 | 332700 |
| 2023-07-21 | 22.01 | $22.21 | 687833 |
| 2023-07-20 | 21.94 | $22.22 | 7.1M |
| 2023-07-19 | 21.84 | $22.09 | 5.1M |
| 2023-07-18 | 21.75 | $21.45 | 664300 |
| 2023-07-17 | 21.86 | $21.17 | 787913 |
| 2023-07-14 | 22.07 | $21.47 | 1.2M |
| 2023-07-13 | 22.24 | $22.07 | 1.0M |
| 2023-07-12 | 22.24 | $22.21 | 1.1M |
| 2023-07-11 | 22.20 | $22.34 | 904500 |
| 2023-07-10 | 22.11 | $22.05 | 8.9M |
| 2023-07-07 | 22.09 | $22.06 | 340800 |
| 2023-07-06 | 22.05 | $21.98 | 431347 |
| 2023-07-05 | 22.04 | $22.16 | 681400 |
| 2023-07-03 | 21.95 | $22.19 | 182025 |
| 2023-06-30 | 21.84 | $22.10 | 780300 |
| 2023-06-29 | 21.73 | $21.95 | 376800 |
| 2023-06-28 | 21.64 | $21.82 | 249147 |
| 2023-06-27 | 21.57 | $21.76 | 291700 |
| 2023-06-26 | 21.51 | $21.28 | 234800 |
| 2023-06-23 | 21.59 | $21.03 | 353300 |
| 2023-06-22 | 21.76 | $21.33 | 333200 |
| 2023-06-21 | 21.87 | $21.39 | 335700 |
| 2023-06-20 | 21.99 | $21.76 | 533900 |
| 2023-06-16 | 22.01 | $22.15 | 786606 |
| 2023-06-15 | 21.92 | $22.23 | 266615 |
| 2023-06-14 | 21.77 | $21.98 | 601700 |
| 2023-06-13 | 21.67 | $21.95 | 222500 |
| 2023-06-12 | 21.55 | $21.81 | 183503 |
| 2023-06-09 | 21.45 | $21.42 | 219300 |
| 2023-06-08 | 21.46 | $21.59 | 157117 |
| 2023-06-07 | 21.41 | $21.56 | 236500 |
| 2023-06-06 | 21.37 | $21.33 | 253800 |
| 2023-06-05 | 21.39 | $21.48 | 301288 |
| 2023-06-02 | 21.36 | $21.49 | 378600 |
| 2023-06-01 | 21.33 | $21.43 | 661725 |
| 2023-05-31 | 21.31 | $21.43 | 600900 |
| 2023-05-30 | 21.30 | $21.57 | 449300 |
| 2023-05-26 | 21.23 | $21.46 | 208700 |
| 2023-05-25 | 21.19 | $20.98 | 492539 |
| 2023-05-24 | 21.30 | $21.16 | 474530 |
| 2023-05-23 | 21.38 | $21.45 | 310400 |
| 2023-05-22 | 21.39 | $21.67 | 491700 |
| 2023-05-19 | 21.33 | $21.58 | 825540 |
| 2023-05-18 | 21.29 | $21.67 | 2.4M |
| 2023-05-17 | 21.22 | $21.39 | 465900 |
| 2023-05-16 | 21.22 | $21.14 | 549000 |
| 2023-05-15 | 21.31 | $21.46 | 199323 |
| 2023-05-12 | 21.33 | $21.31 | 2.2M |
| 2023-05-11 | 21.40 | $21.36 | 490232 |
| 2023-05-10 | 21.48 | $21.40 | 461411 |
| 2023-05-09 | 21.56 | $21.41 | 509800 |
| 2023-05-08 | 21.67 | $21.65 | 1.1M |
| 2023-05-05 | 21.72 | $21.66 | 288300 |
| 2023-05-04 | 21.79 | $21.48 | 1.4M |
| 2023-05-03 | 21.94 | $21.86 | 597806 |
| 2023-05-02 | 22.00 | $21.95 | 599300 |
| 2023-05-01 | 22.04 | $22.60 | 899100 |
| 2023-04-28 | 21.90 | $22.54 | 463940 |
| 2023-04-27 | 21.74 | $22.10 | 755300 |
| 2023-04-26 | 21.70 | $21.27 | 961200 |
| 2023-04-25 | 21.92 | $21.52 | 924400 |
| 2023-04-24 | 22.10 | $21.78 | 387500 |
| 2023-04-21 | 22.26 | $21.81 | 1.5M |
| 2023-04-20 | 22.43 | $21.67 | 344000 |
| 2023-04-19 | 22.69 | $22.25 | 880040 |
| 2023-04-18 | 22.83 | $22.56 | 208000 |
| 2023-04-17 | 22.90 | $22.75 | 646238 |
| 2023-04-14 | 22.91 | $22.65 | 832407 |
| 2023-04-13 | 22.97 | $22.91 | 795602 |
| 2023-04-12 | 22.95 | $22.67 | 1.9M |
| 2023-04-11 | 23.00 | $23.05 | 265006 |
| 2023-04-10 | 22.94 | $23.04 | 1.3M |
| 2023-04-06 | 22.87 | $22.90 | 253408 |
| 2023-04-05 | 22.82 | $23.02 | 358200 |
| 2023-04-04 | 22.73 | $22.96 | 760620 |
| 2023-04-03 | 22.63 | $23.09 | 1.1M |
| 2023-03-31 | 22.47 | $23.16 | 187204 |
| 2023-03-30 | 22.26 | $22.67 | 309601 |
| 2023-03-29 | 22.16 | $22.55 | 538800 |
| 2023-03-28 | 22.07 | $22.20 | 305945 |
| 2023-03-27 | 22.09 | $22.33 | 741700 |
| 2023-03-24 | 22.07 | $22.21 | 1.1M |
| 2023-03-23 | 22.09 | $22.10 | 771700 |
| 2023-03-22 | 22.15 | $22.23 | 963500 |
| 2023-03-21 | 22.20 | $22.77 | 1.8M |
| 2023-03-20 | 22.09 | $22.51 | 1.4M |
| 2023-03-17 | 22.04 | $22.33 | 922600 |
| 2023-03-16 | 22.05 | $22.44 | 690840 |
| 2023-03-15 | 22.03 | $22.24 | 848700 |
| 2023-03-14 | 22.08 | $22.26 | 1.2M |
| 2023-03-13 | 22.14 | $22.00 | 2.3M |
| 2023-03-10 | 22.31 | $22.06 | 1.3M |
| 2023-03-09 | 22.50 | $22.36 | 987120 |
| 2023-03-08 | 22.65 | $22.78 | 845102 |
| 2023-03-07 | 22.70 | $22.72 | 1.8M |
| 2023-03-06 | 22.79 | $23.07 | 2.4M |
| 2023-03-03 | 22.79 | $23.00 | 685916 |
| 2023-03-02 | 22.82 | $22.76 | 1.2M |
| 2023-03-01 | 22.94 | $22.73 | 489200 |
| 2023-02-28 | 23.11 | $22.88 | 718645 |
| 2023-02-27 | 23.26 | $22.92 | 1.4M |
| 2023-02-24 | 23.45 | $22.93 | 1.4M |
| 2023-02-23 | 23.67 | $23.41 | 520700 |
| 2023-02-22 | 23.79 | $23.54 | 416500 |
| 2023-02-21 | 23.90 | $23.44 | 720400 |
| 2023-02-17 | 24.06 | $24.20 | 408400 |
| 2023-02-16 | 24.02 | $24.24 | 580500 |
| 2023-02-15 | 23.95 | $24.13 | 341700 |
| 2023-02-14 | 23.91 | $23.81 | 375734 |
| 2023-02-13 | 23.95 | $23.75 | 1.5M |
| 2023-02-10 | 24.02 | $23.49 | 556544 |
| 2023-02-09 | 24.19 | $23.32 | 306402 |
| 2023-02-08 | 24.45 | $23.69 | 724544 |
| 2023-02-07 | 24.65 | $24.22 | 437800 |
| 2023-02-06 | 24.71 | $24.24 | 323700 |
| 2023-02-03 | 24.77 | $24.59 | 642544 |
| 2023-02-02 | 24.73 | $25.14 | 618100 |
| 2023-02-01 | 24.49 | $24.64 | 794200 |
| 2023-01-31 | 24.35 | $24.32 | 345700 |
| 2023-01-30 | 24.28 | $24.00 | 654411 |
| 2023-01-27 | 24.29 | $24.21 | 920838 |
| 2023-01-26 | 24.23 | $24.20 | 862200 |
| 2023-01-25 | 24.15 | $24.19 | 937700 |
| 2023-01-24 | 24.05 | $23.97 | 605100 |
| 2023-01-23 | 23.99 | $24.00 | 473100 |
| 2023-01-20 | 23.91 | $23.72 | 427542 |
| 2023-01-19 | 23.88 | $23.32 | 698200 |
| 2023-01-18 | 23.97 | $23.53 | 1.4M |
| 2023-01-17 | 24.01 | $23.91 | 422800 |
| 2023-01-13 | 23.93 | $24.16 | 266200 |
| 2023-01-12 | 23.74 | $24.15 | 291600 |
| 2023-01-11 | 23.50 | $23.97 | 275200 |
| 2023-01-10 | 23.27 | $23.84 | 1.3M |
| 2023-01-09 | 23.02 | $23.62 | 694100 |
| 2023-01-06 | 22.79 | $23.58 | 1.1M |
| 2023-01-05 | 22.51 | $23.06 | 920000 |
| 2023-01-04 | 22.34 | $22.97 | 388500 |
| 2023-01-03 | 22.17 | $22.64 | 711313 |
| 2022-12-30 | 22.06 | $22.43 | 3.0M |
| 2022-12-29 | 22.00 | $22.41 | 670927 |
| 2022-12-28 | 21.94 | $21.91 | 2.7M |
| 2022-12-27 | 22.02 | $22.24 | 477000 |
| 2022-12-23 | 22.03 | $22.21 | 963811 |
| 2022-12-22 | 22.05 | $22.06 | 1.6M |
| 2022-12-21 | 22.13 | $22.14 | 1.1M |
| 2022-12-20 | 22.20 | $21.82 | 337307 |
| 2022-12-19 | 22.40 | $21.75 | 4.9M |
| 2022-12-16 | 22.66 | $21.96 | 6.7M |
| 2022-12-15 | 22.92 | $22.18 | 690304 |
| 2022-12-14 | 23.17 | $22.76 | 879500 |
| 2022-12-13 | 23.28 | $23.32 | 807100 |
| 2022-12-12 | 23.24 | $23.33 | 307646 |
| 2022-12-09 | 23.18 | $22.94 | 348200 |
| 2022-12-08 | 23.24 | $22.93 | 325100 |
| 2022-12-07 | 23.30 | $22.63 | 501200 |
| 2022-12-06 | 23.47 | $22.73 | 458727 |
| 2022-12-05 | 23.64 | $23.07 | 687200 |
| 2022-12-02 | 23.73 | $23.60 | 368600 |
| 2022-12-01 | 23.67 | $23.66 | 645500 |
| 2022-11-30 | 23.57 | $23.77 | 978800 |
| 2022-11-29 | 23.41 | $23.09 | 469800 |
| 2022-11-28 | 23.42 | $23.09 | 1.0M |
| 2022-11-25 | 23.42 | $23.43 | 144714 |
| 2022-11-23 | 23.31 | $23.38 | 247900 |
| 2022-11-22 | 23.18 | $23.27 | 480900 |
| 2022-11-21 | 23.05 | $22.88 | 491543 |
| 2022-11-18 | 23.02 | $23.04 | 390729 |
| 2022-11-17 | 22.91 | $22.78 | 981239 |
| 2022-11-16 | 22.87 | $22.59 | 481300 |
| 2022-11-15 | 22.87 | $22.87 | 1.6M |
| 2022-11-14 | 22.77 | $22.85 | 836600 |
| 2022-11-11 | 22.65 | $22.89 | 646900 |
| 2022-11-10 | 22.50 | $22.61 | 651500 |
| 2022-11-09 | 22.39 | $21.57 | 1.6M |
| 2022-11-08 | 22.58 | $22.20 | 982100 |
| 2022-11-07 | 22.62 | $22.18 | 518300 |
| 2022-11-04 | 22.66 | $22.11 | 1.2M |
| 2022-11-03 | 22.72 | $21.98 | 1.7M |
| 2022-11-02 | 22.84 | $22.62 | 1.5M |
| 2022-11-01 | 22.77 | $23.05 | 488000 |
| 2022-10-31 | 22.55 | $23.03 | 845100 |
| 2022-10-28 | 22.28 | $23.16 | 511613 |
| 2022-10-27 | 21.90 | $22.50 | 923500 |
| 2022-10-26 | 21.65 | $22.31 | 633105 |
| 2022-10-25 | 21.41 | $22.28 | 3.8M |
| 2022-10-24 | 21.12 | $21.76 | 3.7M |
| 2022-10-21 | 20.94 | $21.43 | 782000 |
| 2022-10-20 | 20.83 | $21.31 | 389527 |
| 2022-10-19 | 20.75 | $21.21 | 667900 |
| 2022-10-18 | 20.69 | $21.49 | 2.1M |
| 2022-10-17 | 20.53 | $21.26 | 784600 |
| 2022-10-14 | 20.43 | $20.67 | 996800 |
| 2022-10-13 | 20.51 | $20.95 | 1.4M |
| 2022-10-12 | 20.52 | $20.40 | 871600 |
| 2022-10-11 | 20.73 | $20.61 | 1.3M |
| 2022-10-10 | 20.93 | $20.92 | 5.0M |
| 2022-10-07 | 21.10 | $21.13 | 802000 |
| 2022-10-06 | 21.24 | $21.82 | 703526 |
| 2022-10-05 | 21.21 | $22.16 | 503639 |
| 2022-10-04 | 21.09 | $22.35 | 870319 |
| 2022-10-03 | 20.89 | $21.73 | 1.1M |
| 2022-09-30 | 20.87 | $20.88 | 1.4M |
| 2022-09-29 | 21.12 | $21.23 | 868200 |
| 2022-09-28 | 21.35 | $21.75 | 1.7M |
| 2022-09-27 | 21.48 | $21.20 | 1.5M |
| 2022-09-26 | 21.83 | $21.23 | 1.3M |
| 2022-09-23 | 22.26 | $21.79 | 5.0M |
| 2022-09-22 | 22.63 | $22.17 | 1.0M |
| 2022-09-21 | 22.97 | $22.53 | 3.0M |
| 2022-09-20 | 23.29 | $23.06 | 1.1M |
| 2022-09-19 | 23.52 | $23.52 | 967130 |
| 2022-09-16 | 23.67 | $23.57 | 867843 |
| 2022-09-15 | 23.84 | $23.68 | 847840 |
| 2022-09-14 | 24.03 | $23.94 | 689300 |
| 2022-09-13 | 24.19 | $23.94 | 702200 |
| 2022-09-12 | 24.39 | $25.05 | 839500 |
| 2022-09-09 | 24.29 | $24.86 | 330409 |
| 2022-09-08 | 24.24 | $24.37 | 1.3M |
| 2022-09-07 | 24.34 | $24.30 | 797802 |
| 2022-09-06 | 24.50 | $23.98 | 1.3M |
| 2022-09-02 | 24.80 | $24.28 | 670745 |
| 2022-09-01 | 25.08 | $24.76 | 446135 |
| 2022-08-31 | 25.27 | $24.75 | 612500 |
| 2022-08-30 | 25.52 | $24.88 | 699723 |
| 2022-08-29 | 25.78 | $25.20 | 443900 |
| 2022-08-26 | 26.00 | $25.39 | 1.2M |
| 2022-08-25 | 26.20 | $26.07 | 201400 |
| 2022-08-24 | 26.24 | $25.65 | 201100 |
| 2022-08-23 | 26.41 | $25.65 | 339000 |
| 2022-08-22 | 26.63 | $25.85 | 531000 |
| 2022-08-19 | 26.82 | $26.44 | 605300 |
| 2022-08-18 | 26.85 | $26.67 | 258500 |
| 2022-08-17 | 26.82 | $26.49 | 733200 |
| 2022-08-16 | 26.83 | $27.03 | 361121 |
| 2022-08-15 | 26.67 | $27.01 | 444000 |
| 2022-08-12 | 26.47 | $26.87 | 269415 |
| 2022-08-11 | 26.27 | $26.41 | 429500 |
| 2022-08-10 | 26.16 | $26.37 | 335945 |
| 2022-08-09 | 26.05 | $25.86 | 385240 |
| 2022-08-08 | 26.06 | $26.14 | 596500 |
| 2022-08-05 | 25.98 | $26.11 | 1.1M |
| 2022-08-04 | 25.90 | $26.07 | 620800 |
| 2022-08-03 | 25.81 | $25.92 | 391400 |
| 2022-08-02 | 25.74 | $25.40 | 415102 |
| 2022-08-01 | 25.82 | $25.50 | 571200 |
| 2022-07-29 | 25.89 | $25.54 | 650000 |
| 2022-07-28 | 25.96 | $25.82 | 659200 |
| 2022-07-27 | 25.95 | $26.05 | 406410 |
| 2022-07-26 | 25.86 | $25.63 | 649548 |
| 2022-07-25 | 25.89 | $25.67 | 316609 |
| 2022-07-22 | 25.90 | $25.74 | 485631 |
| 2022-07-21 | 25.89 | $26.21 | 676630 |
| 2022-07-20 | 25.73 | $26.13 | 475008 |
| 2022-07-19 | 25.56 | $26.04 | 1.0M |
| 2022-07-18 | 25.37 | $25.44 | 234730 |
| 2022-07-15 | 25.34 | $25.61 | 939725 |
| 2022-07-14 | 25.25 | $25.09 | 581939 |
| 2022-07-13 | 25.31 | $25.26 | 456700 |
| 2022-07-12 | 25.32 | $25.31 | 554900 |
| 2022-07-11 | 25.32 | $25.17 | 2.0M |
| 2022-07-08 | 25.37 | $25.65 | 487235 |
| 2022-07-07 | 25.29 | $25.61 | 266600 |
| 2022-07-06 | 25.19 | $25.44 | 447700 |
| 2022-07-05 | 25.14 | $25.44 | 416820 |
| 2022-07-01 | 25.08 | $25.41 | 742700 |
| 2022-06-30 | 25.02 | $25.13 | 1.2M |
| 2022-06-29 | 25.03 | $25.24 | 1.0M |
| 2022-06-28 | 25.03 | $25.20 | 602938 |
| 2022-06-27 | 25.04 | $25.67 | 630400 |
| 2022-06-24 | 24.91 | $25.76 | 947200 |
| 2022-06-23 | 24.74 | $25.31 | 523300 |
| 2022-06-22 | 24.68 | $24.90 | 554724 |
| 2022-06-21 | 24.75 | $24.86 | 630934 |
| 2022-06-17 | 24.86 | $24.53 | 3.3M |
| 2022-06-16 | 25.10 | $23.96 | 1.9M |
| 2022-06-15 | 25.59 | $25.03 | 1.0M |
| 2022-06-14 | 25.86 | $24.66 | 1.1M |
| 2022-06-13 | 26.30 | $24.85 | 2.5M |
| 2022-06-10 | 26.79 | $25.83 | 2.9M |
| 2022-06-09 | 27.07 | $26.42 | 951504 |
| 2022-06-08 | 27.23 | $27.14 | 1.1M |
| 2022-06-07 | 27.19 | $27.18 | 376200 |
| 2022-06-06 | 27.13 | $27.03 | 385400 |
| 2022-06-03 | 27.10 | $26.98 | 504811 |
| 2022-06-02 | 27.08 | $27.44 | 2.1M |
| 2022-06-01 | 26.91 | $27.18 | 1.3M |
| 2022-05-31 | 26.78 | $27.33 | 3.1M |
| 2022-05-27 | 26.57 | $27.54 | 665400 |
| 2022-05-26 | 26.26 | $27.05 | 735600 |
| 2022-05-25 | 26.04 | $26.71 | 691600 |
| 2022-05-24 | 25.88 | $26.29 | 727700 |
| 2022-05-23 | 25.83 | $26.30 | 1.3M |
| 2022-05-20 | 25.78 | $26.04 | 685300 |
| 2022-05-19 | 25.81 | $25.84 | 712117 |
| 2022-05-18 | 25.91 | $26.47 | 838647 |
| 2022-05-17 | 25.86 | $27.11 | 632913 |
| 2022-05-16 | 25.60 | $26.36 | 590600 |
| 2022-05-13 | 25.53 | $26.46 | 1.4M |
| 2022-05-12 | 25.44 | $25.81 | 2.9M |
| 2022-05-11 | 25.55 | $25.35 | 1.2M |
| 2022-05-10 | 25.85 | $25.97 | 1.3M |
| 2022-05-09 | 26.03 | $25.92 | 1.5M |
| 2022-05-06 | 26.28 | $26.40 | 826211 |
| 2022-05-05 | 26.46 | $26.76 | 817100 |
| 2022-05-04 | 26.57 | $27.36 | 935200 |
| 2022-05-03 | 26.53 | $26.51 | 1.1M |
| 2022-05-02 | 26.78 | $26.40 | 571824 |
| 2022-04-29 | 27.13 | $25.98 | 511700 |
| 2022-04-28 | 27.70 | $27.13 | 1.4M |
| 2022-04-27 | 28.04 | $27.05 | 617100 |
| 2022-04-26 | 28.49 | $27.53 | 548741 |
| 2022-04-25 | 28.90 | $28.34 | 873500 |
| 2022-04-22 | 29.15 | $28.31 | 1.2M |
| 2022-04-21 | 29.47 | $29.24 | 753347 |
| 2022-04-20 | 29.56 | $29.65 | 366826 |
| 2022-04-19 | 29.54 | $29.65 | 581300 |
| 2022-04-18 | 29.52 | $29.07 | 5.1M |
| 2022-04-14 | 29.68 | $29.43 | 896139 |
| 2022-04-13 | 29.76 | $29.79 | 230100 |
| 2022-04-12 | 29.75 | $29.32 | 889300 |
| 2022-04-11 | 29.89 | $29.49 | 592200 |
| 2022-04-08 | 30.00 | $29.69 | 271500 |
| 2022-04-07 | 30.07 | $29.61 | 459300 |
| 2022-04-06 | 30.17 | $29.79 | 483100 |
| 2022-04-05 | 30.24 | $30.07 | 321900 |
| 2022-04-04 | 30.24 | $30.44 | 420839 |
| 2022-04-01 | 30.11 | $30.13 | 441133 |
| 2022-03-31 | 30.05 | $29.89 | 673800 |
| 2022-03-30 | 30.06 | $30.31 | 813300 |
| 2022-03-29 | 29.92 | $30.36 | 791200 |
| 2022-03-28 | 29.75 | $29.90 | 335400 |
| 2022-03-25 | 29.67 | $29.79 | 607147 |
| 2022-03-24 | 29.62 | $29.63 | 400100 |
| 2022-03-23 | 29.61 | $29.50 | 1.2M |
| 2022-03-22 | 29.63 | $30.04 | 309800 |
| 2022-03-21 | 29.50 | $29.80 | 419821 |
| 2022-03-18 | 29.41 | $30.00 | 1.4M |
| 2022-03-17 | 29.24 | $29.83 | 1.1M |
| 2022-03-16 | 29.09 | $29.59 | 662300 |
| 2022-03-15 | 28.99 | $29.15 | 594200 |
| 2022-03-14 | 29.02 | $28.69 | 1.9M |
| 2022-03-11 | 29.20 | $29.00 | 1.8M |
| 2022-03-10 | 29.33 | $29.25 | 767329 |
| 2022-03-09 | 29.42 | $29.51 | 495000 |
| 2022-03-08 | 29.45 | $29.10 | 1.8M |
| 2022-03-07 | 29.62 | $29.35 | 4.9M |
| 2022-03-04 | 29.76 | $29.84 | 541197 |
| 2022-03-03 | 29.77 | $30.10 | 876900 |
| 2022-03-02 | 29.71 | $30.08 | 603300 |
| 2022-03-01 | 29.65 | $29.68 | 1.0M |
| 2022-02-28 | 29.71 | $30.09 | 882300 |
| 2022-02-25 | 29.66 | $30.30 | 804800 |
| 2022-02-24 | 29.54 | $29.49 | 799100 |
| 2022-02-23 | 29.65 | $29.08 | 992634 |
| 2022-02-22 | 29.93 | $29.81 | 861600 |
| 2022-02-18 | 30.05 | $30.08 | 486600 |
| 2022-02-17 | 30.11 | $30.09 | 383700 |
| 2022-02-16 | 30.18 | $30.53 | 427046 |
| 2022-02-15 | 30.14 | $30.54 | 245300 |
| 2022-02-14 | 30.10 | $29.84 | 795524 |
| 2022-02-11 | 30.27 | $30.04 | 746919 |
| 2022-02-10 | 30.42 | $30.55 | 416917 |
| 2022-02-09 | 30.46 | $31.24 | 368216 |
| 2022-02-08 | 30.29 | $30.65 | 547800 |
| 2022-02-07 | 30.27 | $30.50 | 441935 |
| 2022-02-04 | 30.31 | $30.55 | 335600 |
| 2022-02-03 | 30.35 | $30.69 | 475400 |
| 2022-02-02 | 30.37 | $31.03 | 443300 |
| 2022-02-01 | 30.29 | $30.96 | 984032 |
| 2022-01-31 | 30.22 | $30.93 | 714002 |
| 2022-01-28 | 30.17 | $30.51 | 1.1M |
| 2022-01-27 | 30.24 | $29.66 | 988800 |
| 2022-01-26 | 30.62 | $29.81 | 1.3M |
| 2022-01-25 | 31.03 | $30.46 | 1.8M |
| 2022-01-24 | 31.34 | $30.86 | 7.6M |
| 2022-01-21 | 31.61 | $30.68 | 883900 |
| 2022-01-20 | 31.98 | $31.22 | 387828 |
| 2022-01-19 | 32.28 | $31.54 | 471700 |
| 2022-01-18 | 32.54 | $31.79 | 403800 |
| 2022-01-14 | 32.77 | $32.40 | 884319 |
| 2022-01-13 | 32.86 | $32.49 | 363200 |
| 2022-01-12 | 32.94 | $32.70 | 366401 |
| 2022-01-11 | 32.97 | $32.84 | 244600 |
| 2022-01-10 | 32.95 | $32.55 | 485443 |
| 2022-01-07 | 33.01 | $32.53 | 294112 |
| 2022-01-06 | 33.10 | $32.56 | 655000 |
| 2022-01-05 | 33.18 | $32.56 | 387900 |
| 2022-01-04 | 33.27 | $32.95 | 513334 |
| 2022-01-03 | 33.26 | $33.15 | 458035 |
| 2021-12-31 | 33.17 | $32.91 | 396100 |
| 2021-12-30 | 33.12 | $33.13 | 1.1M |
| 2021-12-29 | 32.99 | $33.11 | 145230 |
| 2021-12-28 | 32.83 | $33.15 | 268500 |
| 2021-12-27 | 32.61 | $33.11 | 319902 |
| 2021-12-23 | 32.36 | $32.83 | 276631 |
| 2021-12-22 | 32.13 | $32.51 | 194700 |
| 2021-12-21 | 31.95 | $32.40 | 603500 |
| 2021-12-20 | 31.76 | $32.07 | 404700 |
| 2021-12-17 | 31.64 | $32.31 | 471436 |
| 2021-12-16 | 31.41 | $31.90 | 638324 |
| 2021-12-15 | 31.26 | $31.63 | 719900 |
| 2021-12-14 | 31.18 | $31.35 | 4.6M |
| 2021-12-13 | 31.16 | $31.34 | 458700 |
| 2021-12-10 | 31.15 | $31.63 | 1.1M |
| 2021-12-09 | 31.05 | $31.28 | 382535 |
| 2021-12-08 | 31.05 | $31.33 | 271800 |
| 2021-12-07 | 31.03 | $31.45 | 533900 |
| 2021-12-06 | 30.98 | $31.32 | 913021 |
| 2021-12-03 | 30.96 | $31.23 | 4.9M |
| 2021-12-02 | 30.98 | $31.15 | 537239 |
| 2021-12-01 | 31.04 | $30.27 | 642300 |
| 2021-11-30 | 31.40 | $30.72 | 2.4M |
| 2021-11-29 | 31.69 | $31.54 | 394800 |
| 2021-11-26 | 31.80 | $31.48 | 581000 |
| 2021-11-24 | 31.96 | $31.90 | 644900 |
| 2021-11-23 | 32.01 | $31.83 | 329700 |
| 2021-11-22 | 32.11 | $31.63 | 292912 |
| 2021-11-19 | 32.29 | $31.51 | 1.6M |
| 2021-11-18 | 32.55 | $31.91 | 639842 |
| 2021-11-17 | 32.75 | $32.55 | 154002 |
| 2021-11-16 | 32.78 | $32.58 | 169300 |
| 2021-11-15 | 32.80 | $32.70 | 259247 |
| 2021-11-12 | 32.79 | $32.69 | 131100 |
| 2021-11-11 | 32.78 | $32.62 | 179600 |
| 2021-11-10 | 32.79 | $32.77 | 180334 |
| 2021-11-09 | 32.75 | $32.77 | 101119 |
| 2021-11-08 | 32.70 | $32.71 | 129100 |
| 2021-11-05 | 32.66 | $33.09 | 200939 |
| 2021-11-04 | 32.48 | $32.69 | 167600 |
| 2021-11-03 | 32.40 | $33.17 | 259825 |
| 2021-11-02 | 32.14 | $32.75 | 425721 |
| 2021-11-01 | 31.97 | $32.14 | 219120 |
| 2021-10-29 | 31.95 | $31.80 | 144608 |
| 2021-10-28 | 32.03 | $32.03 | 92744 |
| 2021-10-27 | 32.07 | $31.98 | 80100 |
| 2021-10-26 | 32.14 | $32.20 | 101400 |
| 2021-10-25 | 32.16 | $32.15 | 125243 |
| 2021-10-22 | 32.19 | $32.35 | 87500 |
| 2021-10-21 | 32.18 | $32.62 | 167400 |
| 2021-10-20 | 32.09 | $32.81 | 293933 |
| 2021-10-19 | 31.91 | $32.37 | 111338 |
| 2021-10-18 | 31.85 | $32.08 | 483800 |
| 2021-10-15 | 31.87 | $32.15 | 119510 |
| 2021-10-14 | 31.88 | $32.34 | 108200 |
| 2021-10-13 | 31.85 | $31.79 | 474547 |
| 2021-10-12 | 31.99 | $31.67 | 247800 |
| 2021-10-11 | 32.20 | $31.90 | 116200 |
| 2021-10-08 | 32.40 | $32.41 | 317600 |
| 2021-10-07 | 32.48 | $33.00 | 176320 |
| 2021-10-06 | 32.41 | $32.59 | 153408 |
| 2021-10-05 | 32.45 | $32.68 | 118000 |
| 2021-10-04 | 32.49 | $32.63 | 97018 |
| 2021-10-01 | 32.55 | $32.86 | 100818 |
| 2021-09-30 | 32.57 | $32.45 | 278300 |
| 2021-09-29 | 32.72 | $32.70 | 66334 |
| 2021-09-28 | 32.84 | $32.46 | 141544 |
| 2021-09-27 | 33.07 | $33.00 | 158900 |
| 2021-09-24 | 33.18 | $33.05 | 88700 |
| 2021-09-23 | 33.31 | $33.42 | 81000 |
| 2021-09-22 | 33.35 | $33.19 | 138347 |
| 2021-09-21 | 33.48 | $33.04 | 199800 |
| 2021-09-20 | 33.69 | $33.21 | 294300 |
| 2021-09-17 | 33.89 | $33.65 | 358741 |
| 2021-09-16 | 34.00 | $33.83 | 223900 |
| 2021-09-15 | 34.08 | $33.84 | 350000 |
| 2021-09-14 | 34.18 | $33.75 | 136700 |
| 2021-09-13 | 34.32 | $34.06 | 166100 |
| 2021-09-10 | 34.39 | $33.83 | 78100 |
| 2021-09-09 | 34.55 | $34.20 | 233600 |
| 2021-09-08 | 34.63 | $34.38 | 105600 |
| 2021-09-07 | 34.66 | $34.40 | 404200 |
| 2021-09-03 | 34.69 | $34.67 | 141200 |
| 2021-09-02 | 34.63 | $34.78 | 78122 |
| 2021-09-01 | 34.53 | $34.43 | 62109 |
| 2021-08-31 | 34.50 | $34.50 | 276200 |
| 2021-08-30 | 34.44 | $34.60 | 76500 |
| 2021-08-27 | 34.34 | $34.43 | 96300 |
| 2021-08-26 | 34.26 | $34.25 | 164000 |
| 2021-08-25 | 34.22 | $34.43 | 106900 |
| 2021-08-24 | 34.12 | $34.44 | 111000 |
| 2021-08-23 | 33.98 | $34.26 | 149301 |
| 2021-08-20 | 33.86 | $34.06 | 108600 |
| 2021-08-19 | 33.79 | $33.66 | 273319 |
| 2021-08-18 | 33.82 | $33.35 | 110309 |
| 2021-08-17 | 33.95 | $33.74 | 123111 |
| 2021-08-16 | 33.99 | $33.90 | 149445 |
| 2021-08-13 | 33.99 | $34.00 | 78400 |
| 2021-08-12 | 33.95 | $33.97 | 71803 |
| 2021-08-11 | 33.91 | $33.96 | 228219 |
| 2021-08-10 | 33.86 | $33.80 | 63715 |
| 2021-08-09 | 33.85 | $33.73 | 81800 |
| 2021-08-06 | 33.86 | $33.77 | 50600 |
| 2021-08-05 | 33.85 | $33.74 | 127100 |
| 2021-08-04 | 33.85 | $33.72 | 74949 |
| 2021-08-03 | 33.85 | $34.09 | 170720 |
| 2021-08-02 | 33.73 | $33.74 | 162100 |
| 2021-07-30 | 33.69 | $33.83 | 152709 |
| 2021-07-29 | 33.62 | $33.79 | 299449 |
| 2021-07-28 | 33.54 | $33.61 | 98048 |
| 2021-07-27 | 33.50 | $33.67 | 418620 |
| 2021-07-26 | 33.43 | $33.70 | 331300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.32
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.35
Average
51.88
Maximum
82.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.32 | $40.76 | 617044 |
| 2026-07-21 | 45.64 | $40.83 | 633148 |
| 2026-07-20 | 40.98 | $40.02 | 599417 |
| 2026-07-17 | 41.35 | $40.11 | 1.1M |
| 2026-07-16 | 40.90 | $40.03 | 1.0M |
| 2026-07-15 | 42.96 | $40.55 | 1.2M |
| 2026-07-14 | 47.32 | $41.55 | 723400 |
| 2026-07-13 | 47.73 | $41.64 | 1.1M |
| 2026-07-10 | 50.53 | $42.24 | 1.4M |
| 2026-07-09 | 48.57 | $41.83 | 975600 |
| 2026-07-08 | 44.34 | $41.00 | 1.0M |
| 2026-07-07 | 41.75 | $40.53 | 840116 |
| 2026-07-06 | 44.69 | $41.23 | 1.5M |
| 2026-07-02 | 42.32 | $40.80 | 1.7M |
| 2026-07-01 | 46.74 | $41.80 | 2.3M |
| 2026-06-30 | 49.22 | $42.31 | 1.7M |
| 2026-06-29 | 50.02 | $42.47 | 1.4M |
| 2026-06-26 | 43.29 | $41.23 | 1.4M |
| 2026-06-25 | 44.81 | $41.56 | 4.7M |
| 2026-06-24 | 44.48 | $41.50 | 1.4M |
| 2026-06-23 | 46.74 | $42.00 | 900500 |
| 2026-06-22 | 46.01 | $41.86 | 1.6M |
| 2026-06-18 | 44.67 | $41.60 | 776100 |
| 2026-06-17 | 45.66 | $41.84 | 892325 |
| 2026-06-16 | 48.12 | $42.42 | 858920 |
| 2026-06-15 | 51.98 | $43.26 | 1.8M |
| 2026-06-12 | 54.44 | $43.76 | 5.0M |
| 2026-06-11 | 52.06 | $43.21 | 1.6M |
| 2026-06-10 | 47.11 | $42.17 | 1.7M |
| 2026-06-09 | 46.20 | $41.99 | 2.3M |
| 2026-06-08 | 49.64 | $42.75 | 1.7M |
| 2026-06-05 | 48.83 | $42.58 | 1.0M |
| 2026-06-04 | 58.00 | $44.34 | 1.9M |
| 2026-06-03 | 59.51 | $44.59 | 1.1M |
| 2026-06-02 | 68.76 | $45.95 | 1.1M |
| 2026-06-01 | 62.68 | $44.45 | 1.5M |
| 2026-05-29 | 63.86 | $44.60 | 1.2M |
| 2026-05-28 | 64.79 | $44.72 | 468900 |
| 2026-05-27 | 66.71 | $44.97 | 747900 |
| 2026-05-26 | 65.82 | $44.74 | 817856 |
| 2026-05-22 | 65.67 | $44.70 | 2.7M |
| 2026-05-21 | 63.74 | $44.19 | 688901 |
| 2026-05-20 | 58.17 | $42.92 | 963769 |
| 2026-05-19 | 57.73 | $42.83 | 968438 |
| 2026-05-18 | 58.57 | $42.96 | 1.5M |
| 2026-05-15 | 57.71 | $42.77 | 2.4M |
| 2026-05-14 | 61.73 | $43.40 | 1.4M |
| 2026-05-13 | 54.36 | $41.86 | 659014 |
| 2026-05-12 | 53.81 | $41.76 | 812300 |
| 2026-05-11 | 54.94 | $41.94 | 1.2M |
| 2026-05-08 | 52.30 | $41.44 | 907200 |
| 2026-05-07 | 50.77 | $41.16 | 1.5M |
| 2026-05-06 | 56.36 | $42.07 | 2.6M |
| 2026-05-05 | 58.66 | $42.41 | 1.5M |
| 2026-05-04 | 59.20 | $42.49 | 876030 |
| 2026-05-01 | 59.66 | $42.56 | 2.2M |
| 2026-04-30 | 58.12 | $42.21 | 5.7M |
| 2026-04-29 | 51.53 | $40.89 | 2.1M |
| 2026-04-28 | 51.09 | $40.81 | 1.1M |
| 2026-04-27 | 54.78 | $41.43 | 2.8M |
| 2026-04-24 | 58.81 | $42.05 | 1.2M |
| 2026-04-23 | 68.02 | $43.25 | 1.6M |
| 2026-04-22 | 66.95 | $42.99 | 4.6M |
| 2026-04-21 | 67.36 | $43.04 | 862022 |
| 2026-04-20 | 68.89 | $43.23 | 2.3M |
| 2026-04-17 | 68.13 | $43.02 | 1.0M |
| 2026-04-16 | 67.45 | $42.83 | 5.5M |
| 2026-04-15 | 59.72 | $41.03 | 788068 |
| 2026-04-14 | 59.62 | $41.01 | 1.8M |
| 2026-04-13 | 61.15 | $41.22 | 588600 |
| 2026-04-10 | 61.06 | $41.20 | 434322 |
| 2026-04-09 | 62.30 | $41.38 | 2.9M |
| 2026-04-08 | 63.81 | $41.60 | 1.2M |
| 2026-04-07 | 59.96 | $40.68 | 553400 |
| 2026-04-06 | 58.97 | $40.46 | 499637 |
| 2026-04-02 | 59.16 | $40.49 | 781022 |
| 2026-04-01 | 54.42 | $39.47 | 1.1M |
| 2026-03-31 | 53.67 | $39.32 | 756061 |
| 2026-03-30 | 49.85 | $38.59 | 1.3M |
| 2026-03-27 | 55.04 | $39.47 | 577914 |
| 2026-03-26 | 57.57 | $39.86 | 1.2M |
| 2026-03-25 | 64.42 | $40.81 | 1.0M |
| 2026-03-24 | 62.78 | $40.44 | 1.3M |
| 2026-03-23 | 60.24 | $39.90 | 3.2M |
| 2026-03-20 | 55.61 | $39.03 | 2.2M |
| 2026-03-19 | 60.37 | $39.65 | 2.0M |
| 2026-03-18 | 56.99 | $39.05 | 4.4M |
| 2026-03-17 | 61.48 | $39.59 | 976200 |
| 2026-03-16 | 60.38 | $39.39 | 2.2M |
| 2026-03-13 | 58.53 | $39.06 | 2.9M |
| 2026-03-12 | 57.02 | $38.80 | 3.1M |
| 2026-03-11 | 60.72 | $39.26 | 1.4M |
| 2026-03-10 | 61.97 | $39.41 | 1.1M |
| 2026-03-09 | 59.16 | $38.88 | 3.0M |
| 2026-03-06 | 60.93 | $39.10 | 1.5M |
| 2026-03-05 | 67.02 | $39.80 | 2.4M |
| 2026-03-04 | 74.50 | $40.54 | 916112 |
| 2026-03-03 | 71.11 | $39.72 | 1.6M |
| 2026-03-02 | 76.79 | $40.20 | 2.6M |
| 2026-02-27 | 75.01 | $39.75 | 1.1M |
| 2026-02-26 | 71.35 | $38.96 | 1.6M |
| 2026-02-25 | 76.91 | $39.37 | 644449 |
| 2026-02-24 | 77.33 | $39.40 | 2.6M |
| 2026-02-23 | 75.83 | $39.04 | 4.5M |
| 2026-02-20 | 75.79 | $39.03 | 5.6M |
| 2026-02-19 | 74.25 | $38.67 | 3.6M |
| 2026-02-18 | 73.63 | $38.53 | 1.3M |
| 2026-02-17 | 73.63 | $38.53 | 1.6M |
| 2026-02-13 | 73.04 | $38.39 | 8.1M |
| 2026-02-12 | 71.49 | $38.03 | 2.1M |
| 2026-02-11 | 82.77 | $38.93 | 1.7M |
| 2026-02-10 | 82.62 | $38.88 | 1.6M |
| 2026-02-09 | 82.31 | $38.77 | 1.1M |
| 2026-02-06 | 79.68 | $37.93 | 897300 |
| 2026-02-05 | 75.96 | $37.01 | 3.0M |
| 2026-02-04 | 75.68 | $36.95 | 2.0M |
| 2026-02-03 | 77.23 | $37.06 | 2.5M |
| 2026-02-02 | 72.82 | $36.14 | 2.1M |
| 2026-01-30 | 71.15 | $35.85 | 959737 |
| 2026-01-29 | 67.85 | $35.34 | 889500 |
| 2026-01-28 | 65.10 | $34.97 | 704025 |
| 2026-01-27 | 61.17 | $34.51 | 868132 |
| 2026-01-26 | 59.57 | $34.34 | 441400 |
| 2026-01-23 | 58.03 | $34.18 | 892026 |
| 2026-01-22 | 59.23 | $34.27 | 590209 |
| 2026-01-21 | 51.94 | $33.58 | 587800 |
| 2026-01-20 | 51.46 | $33.54 | 600724 |
| 2026-01-16 | 54.42 | $33.77 | 469300 |
| 2026-01-15 | 55.48 | $33.85 | 654408 |
| 2026-01-14 | 53.33 | $33.65 | 563400 |
| 2026-01-13 | 54.58 | $33.75 | 1.2M |
| 2026-01-12 | 54.95 | $33.78 | 1.7M |
| 2026-01-09 | 53.97 | $33.68 | 553200 |
| 2026-01-08 | 52.39 | $33.52 | 1.6M |
| 2026-01-07 | 54.96 | $33.75 | 608623 |
| 2026-01-06 | 61.56 | $34.28 | 758433 |
| 2026-01-05 | 60.19 | $34.12 | 2.1M |
| 2026-01-02 | 59.59 | $34.05 | 2.5M |
| 2025-12-31 | 58.31 | $33.90 | 3.0M |
| 2025-12-30 | 59.99 | $34.04 | 1.4M |
| 2025-12-29 | 59.68 | $34.00 | 1.7M |
| 2025-12-26 | 59.60 | $33.99 | 1.4M |
| 2025-12-24 | 60.57 | $34.08 | 276225 |
| 2025-12-23 | 60.37 | $34.05 | 351700 |
| 2025-12-22 | 60.24 | $34.03 | 689313 |
| 2025-12-19 | 57.65 | $33.64 | 1.3M |
| 2025-12-18 | 52.28 | $32.93 | 846500 |
| 2025-12-17 | 49.18 | $32.57 | 1.9M |
| 2025-12-16 | 51.57 | $32.84 | 982129 |
| 2025-12-15 | 55.15 | $33.22 | 2.6M |
| 2025-12-12 | 56.12 | $33.32 | 1.5M |
| 2025-12-11 | 65.99 | $34.21 | 3.5M |
| 2025-12-10 | 63.82 | $33.89 | 2.3M |
| 2025-12-09 | 60.44 | $33.44 | 1.1M |
| 2025-12-08 | 60.21 | $33.41 | 1.2M |
| 2025-12-05 | 59.13 | $33.27 | 1.6M |
| 2025-12-04 | 56.91 | $32.99 | 1.7M |
| 2025-12-03 | 52.16 | $32.45 | 1.6M |
| 2025-12-02 | 51.69 | $32.40 | 1.5M |
| 2025-12-01 | 51.42 | $32.37 | 1.3M |
| 2025-11-28 | 55.36 | $32.77 | 464406 |
| 2025-11-26 | 52.42 | $32.43 | 334700 |
| 2025-11-25 | 51.07 | $32.28 | 1.7M |
| 2025-11-24 | 49.43 | $32.10 | 730105 |
| 2025-11-21 | 45.17 | $31.66 | 1.2M |
| 2025-11-20 | 38.95 | $31.10 | 1.3M |
| 2025-11-19 | 47.89 | $32.07 | 798707 |
| 2025-11-18 | 48.00 | $32.08 | 2.0M |
| 2025-11-17 | 47.44 | $32.03 | 1.4M |
| 2025-11-14 | 48.94 | $32.18 | 2.7M |
| 2025-11-13 | 49.04 | $32.19 | 875500 |
| 2025-11-12 | 52.14 | $32.50 | 1.7M |
| 2025-11-11 | 49.91 | $32.27 | 3.5M |
| 2025-11-10 | 48.42 | $32.12 | 1.9M |
| 2025-11-07 | 46.19 | $31.90 | 1.6M |
| 2025-11-06 | 47.25 | $32.02 | 1.8M |
| 2025-11-05 | 50.75 | $32.40 | 3.0M |
| 2025-11-04 | 47.54 | $32.07 | 420274 |
| 2025-11-03 | 52.56 | $32.58 | 1.3M |
| 2025-10-31 | 57.17 | $32.99 | 944300 |
| 2025-10-30 | 53.99 | $32.65 | 1.4M |
| 2025-10-29 | 58.09 | $32.99 | 891400 |
| 2025-10-28 | 58.96 | $33.06 | 616400 |
| 2025-10-27 | 57.84 | $32.93 | 885000 |
| 2025-10-24 | 52.33 | $32.35 | 243100 |
| 2025-10-23 | 48.94 | $32.04 | 1.7M |
| 2025-10-22 | 50.82 | $32.21 | 702500 |
| 2025-10-21 | 56.81 | $32.70 | 1.3M |
| 2025-10-20 | 59.53 | $32.90 | 183300 |
| 2025-10-17 | 58.87 | $32.83 | 316712 |
| 2025-10-16 | 58.87 | $32.83 | 268826 |
| 2025-10-15 | 63.65 | $33.19 | 248132 |
| 2025-10-14 | 62.19 | $33.01 | 462900 |
| 2025-10-13 | 57.72 | $32.51 | 399200 |
| 2025-10-10 | 54.66 | $32.21 | 624100 |
| 2025-10-09 | 66.74 | $33.00 | 566457 |
| 2025-10-08 | 68.37 | $33.09 | 838322 |
| 2025-10-07 | 62.91 | $32.52 | 986043 |
| 2025-10-06 | 64.77 | $32.62 | 761100 |
| 2025-10-03 | 66.27 | $32.70 | 532613 |
| 2025-10-02 | 64.92 | $32.56 | 997831 |
| 2025-10-01 | 64.44 | $32.51 | 1.7M |
| 2025-09-30 | 61.96 | $32.26 | 3.0M |
| 2025-09-29 | 59.50 | $32.03 | 1.8M |
| 2025-09-26 | 59.28 | $32.01 | 708223 |
| 2025-09-25 | 58.10 | $31.90 | 434219 |
| 2025-09-24 | 58.10 | $31.90 | 722300 |
| 2025-09-23 | 64.20 | $32.30 | 515648 |
| 2025-09-22 | 62.52 | $32.12 | 1.7M |
| 2025-09-19 | 63.30 | $32.17 | 282000 |
| 2025-09-18 | 62.95 | $32.13 | 499800 |
| 2025-09-17 | 61.54 | $31.97 | 972100 |
| 2025-09-16 | 60.10 | $31.81 | 897033 |
| 2025-09-15 | 64.86 | $32.14 | 327200 |
| 2025-09-12 | 62.46 | $31.86 | 518846 |
| 2025-09-11 | 68.66 | $32.25 | 349900 |
| 2025-09-10 | 66.82 | $32.02 | 562527 |
| 2025-09-09 | 63.73 | $31.67 | 613800 |
| 2025-09-08 | 62.79 | $31.57 | 611800 |
| 2025-09-05 | 69.46 | $31.96 | 372500 |
| 2025-09-04 | 69.06 | $31.91 | 243100 |
| 2025-09-03 | 64.56 | $31.40 | 259129 |
| 2025-09-02 | 64.74 | $31.41 | 504100 |
| 2025-08-29 | 67.52 | $31.57 | 347800 |
| 2025-08-28 | 67.36 | $31.55 | 233500 |
| 2025-08-27 | 64.87 | $31.26 | 191408 |
| 2025-08-26 | 63.88 | $31.15 | 207146 |
| 2025-08-25 | 62.79 | $31.03 | 204200 |
| 2025-08-22 | 62.16 | $30.96 | 315712 |
| 2025-08-21 | 58.10 | $30.54 | 319300 |
| 2025-08-20 | 56.95 | $30.43 | 369434 |
| 2025-08-19 | 56.64 | $30.40 | 504400 |
| 2025-08-18 | 60.33 | $30.67 | 3.2M |
| 2025-08-15 | 58.33 | $30.46 | 302513 |
| 2025-08-14 | 59.69 | $30.56 | 361100 |
| 2025-08-13 | 65.84 | $30.98 | 420800 |
| 2025-08-12 | 65.52 | $30.94 | 288440 |
| 2025-08-11 | 60.69 | $30.39 | 203624 |
| 2025-08-08 | 62.50 | $30.51 | 266500 |
| 2025-08-07 | 60.44 | $30.29 | 231700 |
| 2025-08-06 | 58.26 | $30.07 | 848000 |
| 2025-08-05 | 53.76 | $29.66 | 737900 |
| 2025-08-04 | 55.85 | $29.81 | 3.1M |
| 2025-08-01 | 51.54 | $29.45 | 658313 |
| 2025-07-31 | 57.46 | $29.85 | 535821 |
| 2025-07-30 | 57.00 | $29.81 | 351148 |
| 2025-07-29 | 56.07 | $29.73 | 693600 |
| 2025-07-28 | 57.84 | $29.85 | 278100 |
| 2025-07-25 | 59.62 | $29.97 | 275500 |
| 2025-07-24 | 64.50 | $30.28 | 394875 |
| 2025-07-23 | 68.27 | $30.50 | 311200 |
| 2025-07-22 | 65.20 | $30.15 | 430854 |
| 2025-07-21 | 66.24 | $30.21 | 361400 |
| 2025-07-18 | 63.36 | $29.90 | 359900 |
| 2025-07-17 | 63.17 | $29.88 | 578851 |
| 2025-07-16 | 59.19 | $29.49 | 452222 |
| 2025-07-15 | 57.40 | $29.33 | 646842 |
| 2025-07-14 | 60.06 | $29.50 | 567610 |
| 2025-07-11 | 57.53 | $29.27 | 700647 |
| 2025-07-10 | 61.22 | $29.50 | 293000 |
| 2025-07-09 | 61.71 | $29.53 | 818006 |
| 2025-07-08 | 63.48 | $29.64 | 276900 |
| 2025-07-07 | 64.11 | $29.68 | 551600 |
| 2025-07-03 | 67.15 | $29.87 | 405720 |
| 2025-07-02 | 65.26 | $29.64 | 473613 |
| 2025-07-01 | 66.84 | $29.74 | 3.4M |
| 2025-06-30 | 67.47 | $29.78 | 3.6M |
| 2025-06-27 | 63.59 | $29.30 | 487816 |
| 2025-06-26 | 62.72 | $29.20 | 630300 |
| 2025-06-25 | 59.96 | $28.90 | 921100 |
| 2025-06-24 | 62.14 | $29.05 | 428000 |
| 2025-06-23 | 57.87 | $28.61 | 695400 |
| 2025-06-20 | 52.95 | $28.18 | 500340 |
| 2025-06-18 | 51.96 | $28.10 | 356400 |
| 2025-06-17 | 51.10 | $28.03 | 2.4M |
| 2025-06-16 | 55.11 | $28.33 | 367318 |
| 2025-06-13 | 53.85 | $28.22 | 1.1M |
| 2025-06-12 | 59.63 | $28.62 | 232800 |
| 2025-06-11 | 59.42 | $28.60 | 238320 |
| 2025-06-10 | 62.46 | $28.80 | 158100 |
| 2025-06-09 | 61.24 | $28.67 | 429200 |
| 2025-06-06 | 61.97 | $28.72 | 186643 |
| 2025-06-05 | 58.45 | $28.35 | 472043 |
| 2025-06-04 | 58.73 | $28.37 | 298307 |
| 2025-06-03 | 60.23 | $28.48 | 1.4M |
| 2025-06-02 | 58.68 | $28.31 | 579036 |
| 2025-05-30 | 55.78 | $28.01 | 309144 |
| 2025-05-29 | 55.48 | $27.98 | 658400 |
| 2025-05-28 | 59.53 | $28.30 | 2.0M |
| 2025-05-27 | 60.85 | $28.40 | 941600 |
| 2025-05-23 | 58.02 | $28.08 | 193500 |
| 2025-05-22 | 58.27 | $28.10 | 324100 |
| 2025-05-21 | 59.86 | $28.23 | 874300 |
| 2025-05-20 | 64.50 | $28.59 | 214733 |
| 2025-05-19 | 66.39 | $28.73 | 359938 |
| 2025-05-16 | 66.26 | $28.71 | 405100 |
| 2025-05-15 | 64.99 | $28.52 | 836460 |
| 2025-05-14 | 60.80 | $27.95 | 592117 |
| 2025-05-13 | 61.41 | $28.00 | 461713 |
| 2025-05-12 | 60.66 | $27.90 | 258133 |
| 2025-05-09 | 56.98 | $27.44 | 188700 |
| 2025-05-08 | 55.61 | $27.28 | 234000 |
| 2025-05-07 | 56.58 | $27.37 | 239000 |
| 2025-05-06 | 56.68 | $27.38 | 356907 |
| 2025-05-05 | 54.79 | $27.14 | 342200 |
| 2025-05-02 | 54.48 | $27.10 | 202026 |
| 2025-05-01 | 54.25 | $27.07 | 684729 |
| 2025-04-30 | 53.37 | $26.95 | 613200 |
| 2025-04-29 | 51.60 | $26.71 | 183740 |
| 2025-04-28 | 49.48 | $26.43 | 211001 |
| 2025-04-25 | 47.44 | $26.17 | 178031 |
| 2025-04-24 | 46.65 | $26.07 | 215000 |
| 2025-04-23 | 43.78 | $25.71 | 438439 |
| 2025-04-22 | 41.10 | $25.39 | 245811 |
| 2025-04-21 | 38.21 | $25.06 | 198737 |
| 2025-04-17 | 42.33 | $25.75 | 274605 |
| 2025-04-16 | 41.29 | $25.63 | 284500 |
| 2025-04-15 | 44.69 | $26.16 | 485309 |
| 2025-04-14 | 43.44 | $26.01 | 952500 |
| 2025-04-11 | 41.68 | $25.80 | 1.0M |
| 2025-04-10 | 39.82 | $25.58 | 1.2M |
| 2025-04-09 | 42.57 | $26.05 | 1.1M |
| 2025-04-08 | 27.07 | $24.53 | 1.1M |
| 2025-04-07 | 28.98 | $24.92 | 1.7M |
| 2025-04-04 | 28.49 | $24.88 | 3.2M |
| 2025-04-03 | 38.72 | $26.49 | 1.4M |
| 2025-04-02 | 50.63 | $27.60 | 391721 |
| 2025-04-01 | 49.02 | $27.48 | 888004 |
| 2025-03-31 | 47.81 | $27.39 | 709400 |
| 2025-03-28 | 46.60 | $27.30 | 1.0M |
| 2025-03-27 | 51.09 | $27.66 | 1.2M |
| 2025-03-26 | 51.48 | $27.69 | 387016 |
| 2025-03-25 | 51.37 | $27.68 | 1.3M |
| 2025-03-24 | 50.68 | $27.62 | 1.1M |
| 2025-03-21 | 45.97 | $27.23 | 1.5M |
| 2025-03-20 | 45.46 | $27.19 | 326537 |
| 2025-03-19 | 45.57 | $27.20 | 693430 |
| 2025-03-18 | 43.15 | $27.00 | 362448 |
| 2025-03-17 | 46.06 | $27.30 | 2.8M |
| 2025-03-14 | 42.24 | $26.99 | 570600 |
| 2025-03-13 | 37.04 | $26.61 | 943012 |
| 2025-03-12 | 37.89 | $26.71 | 3.2M |
| 2025-03-11 | 39.54 | $26.90 | 4.2M |
| 2025-03-10 | 46.85 | $27.62 | 5.4M |
| 2025-03-07 | 54.10 | $28.17 | 2.1M |
| 2025-03-06 | 49.95 | $27.86 | 1.8M |
| 2025-03-05 | 51.67 | $27.98 | 1.1M |
| 2025-03-04 | 47.83 | $27.71 | 967800 |
| 2025-03-03 | 55.78 | $28.22 | 943740 |
| 2025-02-28 | 59.07 | $28.40 | 613700 |
| 2025-02-27 | 55.47 | $28.14 | 2.6M |
| 2025-02-26 | 57.70 | $28.26 | 6.6M |
| 2025-02-25 | 57.29 | $28.23 | 3.2M |
| 2025-02-24 | 57.82 | $28.26 | 1.1M |
| 2025-02-21 | 58.16 | $28.28 | 876522 |
| 2025-02-20 | 63.29 | $28.57 | 2.2M |
| 2025-02-19 | 63.18 | $28.56 | 1.3M |
| 2025-02-18 | 63.36 | $28.57 | 3.6M |
| 2025-02-14 | 62.97 | $28.53 | 378845 |
| 2025-02-13 | 61.11 | $28.34 | 953049 |
| 2025-02-12 | 55.77 | $27.86 | 1.1M |
| 2025-02-11 | 56.54 | $27.91 | 2.5M |
| 2025-02-10 | 57.59 | $27.98 | 935200 |
| 2025-02-07 | 57.16 | $27.94 | 3.9M |
| 2025-02-06 | 60.39 | $28.16 | 3.8M |
| 2025-02-05 | 59.50 | $28.07 | 4.6M |
| 2025-02-04 | 54.91 | $27.64 | 452333 |
| 2025-02-03 | 53.03 | $27.48 | 3.0M |
| 2025-01-31 | 52.79 | $27.46 | 2.4M |
| 2025-01-30 | 51.88 | $27.38 | 1.1M |
| 2025-01-29 | 52.36 | $27.42 | 475532 |
| 2025-01-28 | 53.42 | $27.51 | 491000 |
| 2025-01-27 | 51.99 | $27.37 | 1.4M |
| 2025-01-24 | 65.16 | $28.34 | 1.0M |
| 2025-01-23 | 64.27 | $28.24 | 498200 |
| 2025-01-22 | 61.28 | $27.92 | 626523 |
| 2025-01-21 | 58.71 | $27.67 | 634500 |
| 2025-01-17 | 54.34 | $27.29 | 337403 |
| 2025-01-16 | 51.10 | $27.04 | 446566 |
| 2025-01-15 | 50.56 | $27.00 | 446000 |
| 2025-01-14 | 47.15 | $26.75 | 554300 |
| 2025-01-13 | 43.59 | $26.51 | 569800 |
| 2025-01-10 | 43.70 | $26.52 | 1.3M |
| 2025-01-08 | 48.51 | $26.91 | 681749 |
| 2025-01-07 | 47.23 | $26.82 | 366295 |
| 2025-01-06 | 51.38 | $27.13 | 910719 |
| 2025-01-03 | 51.80 | $27.16 | 1.0M |
| 2025-01-02 | 49.18 | $26.96 | 2.3M |
| 2024-12-31 | 47.42 | $26.83 | 659200 |
| 2024-12-30 | 46.74 | $26.78 | 734300 |
| 2024-12-27 | 50.04 | $27.05 | 1.5M |
| 2024-12-26 | 53.07 | $27.28 | 151121 |
| 2024-12-24 | 52.24 | $27.21 | 236100 |
| 2024-12-23 | 49.93 | $27.02 | 351450 |
| 2024-12-20 | 50.18 | $27.04 | 1.6M |
| 2024-12-19 | 46.35 | $26.73 | 425207 |
| 2024-12-18 | 45.32 | $26.65 | 1.2M |
| 2024-12-17 | 54.07 | $27.36 | 1.8M |
| 2024-12-16 | 60.83 | $27.79 | 585700 |
| 2024-12-13 | 64.95 | $28.02 | 178230 |
| 2024-12-12 | 63.09 | $27.84 | 367400 |
| 2024-12-11 | 59.46 | $27.52 | 687017 |
| 2024-12-10 | 58.11 | $27.41 | 592800 |
| 2024-12-09 | 59.13 | $27.47 | 611929 |
| 2024-12-06 | 73.63 | $28.18 | 197531 |
| 2024-12-05 | 73.28 | $28.14 | 134422 |
| 2024-12-04 | 72.77 | $28.08 | 332207 |
| 2024-12-03 | 71.82 | $27.97 | 634840 |
| 2024-12-02 | 70.11 | $27.78 | 616700 |
| 2024-11-29 | 69.74 | $27.74 | 1.4M |
| 2024-11-27 | 69.02 | $27.66 | 230400 |
| 2024-11-26 | 70.01 | $27.71 | 467300 |
| 2024-11-25 | 69.34 | $27.63 | 373500 |
| 2024-11-22 | 69.34 | $27.63 | 875243 |
| 2024-11-21 | 65.42 | $27.18 | 1.1M |
| 2024-11-20 | 63.13 | $26.95 | 322010 |
| 2024-11-19 | 61.77 | $26.82 | 565700 |
| 2024-11-18 | 62.96 | $26.89 | 1.0M |
| 2024-11-15 | 62.57 | $26.85 | 1.4M |
| 2024-11-14 | 68.21 | $27.18 | 2.7M |
| 2024-11-13 | 72.94 | $27.43 | 462024 |
| 2024-11-12 | 72.72 | $27.40 | 1.1M |
| 2024-11-11 | 74.22 | $27.48 | 633245 |
| 2024-11-08 | 71.81 | $27.13 | 1.9M |
| 2024-11-07 | 67.79 | $26.64 | 621800 |
| 2024-11-06 | 70.52 | $26.78 | 886600 |
| 2024-11-05 | 64.16 | $26.13 | 1.0M |
| 2024-11-04 | 60.97 | $25.87 | 755600 |
| 2024-11-01 | 61.57 | $25.90 | 1.2M |
| 2024-10-31 | 57.30 | $25.58 | 562291 |
| 2024-10-30 | 60.49 | $25.74 | 236200 |
| 2024-10-29 | 62.14 | $25.82 | 99830 |
| 2024-10-28 | 61.64 | $25.78 | 145400 |
| 2024-10-25 | 61.03 | $25.73 | 164441 |
| 2024-10-24 | 63.51 | $25.86 | 374800 |
| 2024-10-23 | 65.86 | $25.98 | 280600 |
| 2024-10-22 | 63.74 | $25.78 | 269904 |
| 2024-10-21 | 67.10 | $25.95 | 333730 |
| 2024-10-18 | 72.21 | $26.19 | 252400 |
| 2024-10-17 | 74.22 | $26.28 | 309431 |
| 2024-10-16 | 73.12 | $26.14 | 792023 |
| 2024-10-15 | 69.86 | $25.77 | 885100 |
| 2024-10-14 | 70.08 | $25.78 | 307500 |
| 2024-10-11 | 69.26 | $25.69 | 459572 |
| 2024-10-10 | 67.77 | $25.53 | 1.1M |
| 2024-10-09 | 71.26 | $25.70 | 240129 |
| 2024-10-08 | 69.03 | $25.45 | 202339 |
| 2024-10-07 | 66.79 | $25.22 | 736700 |
| 2024-10-04 | 71.04 | $25.42 | 342600 |
| 2024-10-03 | 70.69 | $25.38 | 698400 |
| 2024-10-02 | 74.15 | $25.54 | 1.3M |
| 2024-10-01 | 72.30 | $25.31 | 5.7M |
| 2024-09-30 | 71.88 | $25.26 | 410200 |
| 2024-09-27 | 72.29 | $25.28 | 104500 |
| 2024-09-26 | 70.95 | $25.11 | 699437 |
| 2024-09-25 | 69.37 | $24.92 | 203731 |
| 2024-09-24 | 74.21 | $25.16 | 269700 |
| 2024-09-23 | 71.54 | $24.82 | 239619 |
| 2024-09-20 | 70.77 | $24.73 | 2.4M |
| 2024-09-19 | 69.39 | $24.57 | 152100 |
| 2024-09-18 | 67.28 | $24.34 | 355231 |
| 2024-09-17 | 67.19 | $24.33 | 3.6M |
| 2024-09-16 | 69.26 | $24.44 | 224149 |
| 2024-09-13 | 66.97 | $24.18 | 634900 |
| 2024-09-12 | 64.87 | $23.96 | 158900 |
| 2024-09-11 | 61.83 | $23.67 | 596100 |
| 2024-09-10 | 59.18 | $23.44 | 327500 |
| 2024-09-09 | 58.09 | $23.35 | 932935 |
| 2024-09-06 | 55.73 | $23.16 | 1.4M |
| 2024-09-05 | 60.69 | $23.45 | 154316 |
| 2024-09-04 | 60.86 | $23.46 | 450908 |
| 2024-09-03 | 60.42 | $23.42 | 349110 |
| 2024-08-30 | 62.94 | $23.57 | 972200 |
| 2024-08-29 | 61.52 | $23.43 | 140045 |
| 2024-08-28 | 61.22 | $23.40 | 120510 |
| 2024-08-27 | 64.26 | $23.59 | 175200 |
| 2024-08-26 | 65.73 | $23.68 | 194535 |
| 2024-08-23 | 64.26 | $23.51 | 190800 |
| 2024-08-22 | 59.41 | $23.01 | 121103 |
| 2024-08-21 | 62.81 | $23.22 | 108127 |
| 2024-08-20 | 62.42 | $23.18 | 83000 |
| 2024-08-19 | 62.42 | $23.18 | 115500 |
| 2024-08-16 | 60.06 | $22.93 | 322800 |
| 2024-08-15 | 59.08 | $22.83 | 273100 |
| 2024-08-14 | 53.46 | $22.31 | 110940 |
| 2024-08-13 | 54.00 | $22.35 | 151202 |
| 2024-08-12 | 50.80 | $22.08 | 139101 |
| 2024-08-09 | 53.28 | $22.27 | 198500 |
| 2024-08-08 | 53.94 | $22.32 | 480904 |
| 2024-08-07 | 47.95 | $21.83 | 282800 |
| 2024-08-06 | 49.06 | $21.92 | 332500 |
| 2024-08-05 | 46.71 | $21.74 | 376400 |
| 2024-08-02 | 55.17 | $22.37 | 412149 |
| 2024-08-01 | 61.56 | $22.75 | 264800 |
| 2024-07-31 | 67.63 | $23.06 | 277940 |
| 2024-07-30 | 63.93 | $22.72 | 433517 |
| 2024-07-29 | 64.34 | $22.74 | 2.3M |
| 2024-07-26 | 62.01 | $22.54 | 1.2M |
| 2024-07-25 | 52.63 | $21.90 | 562000 |
| 2024-07-24 | 50.64 | $21.79 | 1.2M |
| 2024-07-23 | 55.47 | $22.03 | 1.2M |
| 2024-07-22 | 55.68 | $22.04 | 341700 |
| 2024-07-19 | 61.43 | $22.30 | 271227 |
| 2024-07-18 | 66.72 | $22.51 | 665505 |
| 2024-07-17 | 73.92 | $22.76 | 1.1M |
| 2024-07-16 | 72.34 | $22.62 | 1.1M |
| 2024-07-15 | 68.27 | $22.31 | 649203 |
| 2024-07-12 | 66.78 | $22.21 | 366400 |
| 2024-07-11 | 62.77 | $21.97 | 551100 |
| 2024-07-10 | 58.19 | $21.74 | 316000 |
| 2024-07-09 | 56.18 | $21.65 | 129606 |
| 2024-07-08 | 57.95 | $21.71 | 216400 |
| 2024-07-05 | 58.82 | $21.74 | 192137 |
| 2024-07-03 | 59.39 | $21.76 | 311500 |
| 2024-07-02 | 59.39 | $21.76 | 1.4M |
| 2024-07-01 | 59.03 | $21.74 | 333200 |
| 2024-06-28 | 58.69 | $21.72 | 228439 |
| 2024-06-27 | 54.50 | $21.49 | 433200 |
| 2024-06-26 | 52.09 | $21.37 | 135900 |
| 2024-06-25 | 50.64 | $21.30 | 112300 |
| 2024-06-24 | 49.61 | $21.25 | 334511 |
| 2024-06-21 | 50.21 | $21.28 | 243000 |
| 2024-06-20 | 46.09 | $21.08 | 127413 |
| 2024-06-18 | 43.65 | $20.97 | 274300 |
| 2024-06-17 | 44.52 | $21.02 | 199600 |
| 2024-06-14 | 41.41 | $20.88 | 272708 |
| 2024-06-13 | 43.05 | $20.98 | 126800 |
| 2024-06-12 | 43.37 | $21.00 | 193200 |
| 2024-06-11 | 45.32 | $21.12 | 181220 |
| 2024-06-10 | 48.24 | $21.29 | 250949 |
| 2024-06-07 | 50.81 | $21.43 | 296143 |
| 2024-06-06 | 53.91 | $21.59 | 213707 |
| 2024-06-05 | 54.11 | $21.60 | 117100 |
| 2024-06-04 | 54.87 | $21.64 | 285132 |
| 2024-06-03 | 54.11 | $21.59 | 140832 |
| 2024-05-31 | 56.09 | $21.70 | 232200 |
| 2024-05-30 | 50.07 | $21.32 | 274400 |
| 2024-05-29 | 44.97 | $21.05 | 157500 |
| 2024-05-28 | 46.31 | $21.13 | 189520 |
| 2024-05-24 | 47.82 | $21.22 | 151033 |
| 2024-05-23 | 45.37 | $21.09 | 263900 |
| 2024-05-22 | 52.37 | $21.48 | 223403 |
| 2024-05-21 | 54.63 | $21.59 | 437910 |
| 2024-05-20 | 58.09 | $21.75 | 435000 |
| 2024-05-17 | 59.66 | $21.82 | 107400 |
| 2024-05-16 | 59.21 | $21.79 | 162515 |
| 2024-05-15 | 60.06 | $21.83 | 166800 |
| 2024-05-14 | 58.94 | $21.75 | 223800 |
| 2024-05-13 | 56.94 | $21.61 | 223745 |
| 2024-05-10 | 54.38 | $21.44 | 174900 |
| 2024-05-09 | 50.06 | $21.18 | 234800 |
| 2024-05-08 | 49.88 | $21.17 | 233223 |
| 2024-05-07 | 46.53 | $20.98 | 134246 |
| 2024-05-06 | 47.81 | $21.06 | 258500 |
| 2024-05-03 | 44.75 | $20.89 | 637900 |
| 2024-05-02 | 41.89 | $20.74 | 226000 |
| 2024-05-01 | 39.92 | $20.64 | 361315 |
| 2024-04-30 | 38.93 | $20.59 | 252608 |
| 2024-04-29 | 43.23 | $20.91 | 156930 |
| 2024-04-26 | 38.82 | $20.69 | 346527 |
| 2024-04-25 | 37.56 | $20.63 | 446820 |
| 2024-04-24 | 40.74 | $20.87 | 739731 |
| 2024-04-23 | 40.54 | $20.86 | 300504 |
| 2024-04-22 | 34.69 | $20.58 | 482729 |
| 2024-04-19 | 35.89 | $20.68 | 329021 |
| 2024-04-18 | 34.16 | $20.60 | 439100 |
| 2024-04-17 | 31.30 | $20.47 | 515400 |
| 2024-04-16 | 31.81 | $20.52 | 261300 |
| 2024-04-15 | 32.61 | $20.60 | 302619 |
| 2024-04-12 | 34.14 | $20.75 | 249200 |
| 2024-04-11 | 39.40 | $21.20 | 240000 |
| 2024-04-10 | 37.15 | $21.09 | 556200 |
| 2024-04-09 | 43.09 | $21.52 | 285600 |
| 2024-04-08 | 38.76 | $21.32 | 627500 |
| 2024-04-05 | 37.63 | $21.27 | 834543 |
| 2024-04-04 | 38.72 | $21.35 | 327727 |
| 2024-04-03 | 42.65 | $21.62 | 245033 |
| 2024-04-02 | 42.23 | $21.60 | 638420 |
| 2024-04-01 | 46.18 | $21.85 | 314648 |
| 2024-03-28 | 48.41 | $21.98 | 354730 |
| 2024-03-27 | 48.05 | $21.96 | 489625 |
| 2024-03-26 | 42.82 | $21.69 | 476637 |
| 2024-03-25 | 44.23 | $21.78 | 250100 |
| 2024-03-22 | 43.05 | $21.72 | 1.2M |
| 2024-03-21 | 45.02 | $21.85 | 402723 |
| 2024-03-20 | 45.78 | $21.90 | 758946 |
| 2024-03-19 | 42.04 | $21.70 | 422800 |
| 2024-03-18 | 42.45 | $21.73 | 746130 |
| 2024-03-15 | 40.39 | $21.62 | 537947 |
| 2024-03-14 | 42.36 | $21.77 | 643900 |
| 2024-03-13 | 46.68 | $22.07 | 264747 |
| 2024-03-12 | 46.68 | $22.07 | 381000 |
| 2024-03-11 | 47.86 | $22.15 | 400300 |
| 2024-03-08 | 43.82 | $21.91 | 632542 |
| 2024-03-07 | 42.05 | $21.81 | 425108 |
| 2024-03-06 | 45.02 | $22.03 | 979203 |
| 2024-03-05 | 45.16 | $22.04 | 1.5M |
| 2024-03-04 | 44.68 | $22.01 | 388424 |
| 2024-03-01 | 46.90 | $22.18 | 708615 |
| 2024-02-29 | 43.44 | $21.96 | 1.4M |
| 2024-02-28 | 40.78 | $21.80 | 265800 |
| 2024-02-27 | 41.83 | $21.89 | 595000 |
| 2024-02-26 | 40.70 | $21.82 | 2.1M |
| 2024-02-23 | 41.35 | $21.88 | 763900 |
| 2024-02-22 | 42.32 | $21.97 | 949108 |
| 2024-02-21 | 40.71 | $21.86 | 391115 |
| 2024-02-20 | 40.81 | $21.87 | 692625 |
| 2024-02-16 | 41.48 | $21.94 | 682200 |
| 2024-02-15 | 44.87 | $22.28 | 508006 |
| 2024-02-14 | 45.18 | $22.31 | 289126 |
| 2024-02-13 | 43.06 | $22.14 | 1.5M |
| 2024-02-12 | 48.39 | $22.65 | 1.1M |
| 2024-02-09 | 45.50 | $22.42 | 440106 |
| 2024-02-08 | 43.00 | $22.23 | 752624 |
| 2024-02-07 | 46.76 | $22.58 | 612533 |
| 2024-02-06 | 51.66 | $22.98 | 689032 |
| 2024-02-05 | 51.17 | $22.94 | 257707 |
| 2024-02-02 | 54.99 | $23.23 | 486300 |
| 2024-02-01 | 61.94 | $23.69 | 1.1M |
| 2024-01-31 | 59.84 | $23.49 | 233941 |
| 2024-01-30 | 66.45 | $23.87 | 619300 |
| 2024-01-29 | 67.38 | $23.92 | 229600 |
| 2024-01-26 | 66.02 | $23.77 | 246502 |
| 2024-01-25 | 64.82 | $23.64 | 324800 |
| 2024-01-24 | 60.64 | $23.23 | 208800 |
| 2024-01-23 | 66.09 | $23.53 | 197200 |
| 2024-01-22 | 63.27 | $23.26 | 248500 |
| 2024-01-19 | 60.49 | $23.02 | 255400 |
| 2024-01-18 | 56.87 | $22.74 | 376402 |
| 2024-01-17 | 54.17 | $22.55 | 212215 |
| 2024-01-16 | 58.98 | $22.81 | 279047 |
| 2024-01-12 | 57.89 | $22.73 | 229031 |
| 2024-01-11 | 57.89 | $22.73 | 306000 |
| 2024-01-10 | 62.18 | $22.96 | 521640 |
| 2024-01-09 | 61.35 | $22.89 | 700200 |
| 2024-01-08 | 62.09 | $22.93 | 259000 |
| 2024-01-05 | 58.53 | $22.63 | 1.3M |
| 2024-01-04 | 57.13 | $22.52 | 198422 |
| 2024-01-03 | 59.21 | $22.64 | 413000 |
| 2024-01-02 | 63.01 | $22.85 | 347200 |
| 2023-12-29 | 62.02 | $22.76 | 326600 |
| 2023-12-28 | 63.09 | $22.82 | 662045 |
| 2023-12-27 | 61.29 | $22.65 | 297283 |
| 2023-12-26 | 60.86 | $22.61 | 862200 |
| 2023-12-22 | 58.92 | $22.43 | 285800 |
| 2023-12-21 | 57.24 | $22.28 | 297827 |
| 2023-12-20 | 55.51 | $22.13 | 814500 |
| 2023-12-19 | 61.84 | $22.53 | 229026 |
| 2023-12-18 | 60.67 | $22.42 | 583437 |
| 2023-12-15 | 60.25 | $22.38 | 726800 |
| 2023-12-14 | 63.31 | $22.57 | 626700 |
| 2023-12-13 | 59.61 | $22.21 | 946500 |
| 2023-12-12 | 56.12 | $21.91 | 477800 |
| 2023-12-11 | 58.19 | $22.04 | 964000 |
| 2023-12-08 | 57.27 | $21.96 | 220930 |
| 2023-12-07 | 56.47 | $21.89 | 394200 |
| 2023-12-06 | 53.14 | $21.61 | 314500 |
| 2023-12-05 | 53.42 | $21.63 | 457819 |
| 2023-12-04 | 58.65 | $21.99 | 283600 |
| 2023-12-01 | 57.67 | $21.90 | 240300 |
| 2023-11-30 | 54.83 | $21.65 | 190800 |
| 2023-11-29 | 53.65 | $21.55 | 222900 |
| 2023-11-28 | 52.46 | $21.45 | 246404 |
| 2023-11-27 | 52.00 | $21.41 | 253700 |
| 2023-11-24 | 52.86 | $21.48 | 89143 |
| 2023-11-22 | 51.89 | $21.39 | 174500 |
| 2023-11-21 | 50.93 | $21.30 | 214400 |
| 2023-11-20 | 52.48 | $21.44 | 241516 |
| 2023-11-17 | 50.11 | $21.21 | 745800 |
| 2023-11-16 | 49.49 | $21.15 | 377600 |
| 2023-11-15 | 55.53 | $21.70 | 480717 |
| 2023-11-14 | 53.47 | $21.49 | 266541 |
| 2023-11-13 | 47.78 | $20.97 | 284500 |
| 2023-11-10 | 48.87 | $21.07 | 188900 |
| 2023-11-09 | 47.27 | $20.93 | 290300 |
| 2023-11-08 | 50.49 | $21.23 | 137600 |
| 2023-11-07 | 51.49 | $21.32 | 147600 |
| 2023-11-06 | 51.81 | $21.35 | 163208 |
| 2023-11-03 | 56.19 | $21.74 | 281100 |
| 2023-11-02 | 52.68 | $21.38 | 281200 |
| 2023-11-01 | 45.55 | $20.76 | 353406 |
| 2023-10-31 | 44.79 | $20.70 | 272700 |
| 2023-10-30 | 39.39 | $20.30 | 342023 |
| 2023-10-27 | 33.19 | $19.90 | 416014 |
| 2023-10-26 | 35.34 | $20.15 | 1.1M |
| 2023-10-25 | 39.08 | $20.54 | 766519 |
| 2023-10-24 | 43.71 | $20.95 | 245300 |
| 2023-10-23 | 35.58 | $20.49 | 409800 |
| 2023-10-20 | 38.57 | $20.75 | 219912 |
| 2023-10-19 | 40.70 | $20.92 | 335000 |
| 2023-10-18 | 43.37 | $21.12 | 180200 |
| 2023-10-17 | 46.88 | $21.36 | 221500 |
| 2023-10-16 | 45.12 | $21.26 | 262434 |
| 2023-10-13 | 38.56 | $20.92 | 251800 |
| 2023-10-12 | 39.21 | $20.97 | 220900 |
| 2023-10-11 | 41.07 | $21.11 | 205900 |
| 2023-10-10 | 42.43 | $21.21 | 365102 |
| 2023-10-09 | 39.97 | $21.08 | 161511 |
| 2023-10-06 | 33.76 | $20.78 | 336900 |
| 2023-10-05 | 32.21 | $20.71 | 288046 |
| 2023-10-04 | 32.95 | $20.78 | 848800 |
| 2023-10-03 | 33.89 | $20.87 | 541300 |
| 2023-10-02 | 37.14 | $21.16 | 742000 |
| 2023-09-29 | 38.86 | $21.30 | 279300 |
| 2023-09-28 | 38.98 | $21.31 | 217620 |
| 2023-09-27 | 34.49 | $21.08 | 621245 |
| 2023-09-26 | 34.29 | $21.07 | 487900 |
| 2023-09-25 | 39.83 | $21.55 | 343038 |
| 2023-09-22 | 41.83 | $21.70 | 122403 |
| 2023-09-21 | 43.21 | $21.80 | 236510 |
| 2023-09-20 | 49.04 | $22.18 | 673900 |
| 2023-09-19 | 50.76 | $22.28 | 170329 |
| 2023-09-18 | 50.93 | $22.29 | 200600 |
| 2023-09-15 | 50.30 | $22.25 | 377800 |
| 2023-09-14 | 54.08 | $22.48 | 100600 |
| 2023-09-13 | 48.83 | $22.15 | 143800 |
| 2023-09-12 | 49.82 | $22.21 | 161442 |
| 2023-09-11 | 51.80 | $22.33 | 147143 |
| 2023-09-08 | 50.55 | $22.25 | 161800 |
| 2023-09-07 | 50.09 | $22.22 | 187732 |
| 2023-09-06 | 54.42 | $22.49 | 251416 |
| 2023-09-05 | 53.57 | $22.43 | 282912 |
| 2023-09-01 | 58.95 | $22.74 | 236300 |
| 2023-08-31 | 61.20 | $22.86 | 277800 |
| 2023-08-30 | 58.29 | $22.63 | 393900 |
| 2023-08-29 | 58.16 | $22.62 | 392900 |
| 2023-08-28 | 50.76 | $22.11 | 232900 |
| 2023-08-25 | 47.46 | $21.92 | 353200 |
| 2023-08-24 | 45.08 | $21.79 | 678300 |
| 2023-08-23 | 49.88 | $22.08 | 464900 |
| 2023-08-22 | 47.50 | $21.95 | 517748 |
| 2023-08-21 | 48.00 | $21.98 | 229247 |
| 2023-08-18 | 47.82 | $21.97 | 644521 |
| 2023-08-17 | 48.91 | $22.04 | 276900 |
| 2023-08-16 | 48.43 | $22.01 | 341348 |
| 2023-08-15 | 53.86 | $22.35 | 198000 |
| 2023-08-14 | 56.51 | $22.50 | 280006 |
| 2023-08-11 | 55.54 | $22.43 | 261137 |
| 2023-08-10 | 54.57 | $22.36 | 390800 |
| 2023-08-09 | 52.04 | $22.18 | 359600 |
| 2023-08-08 | 54.28 | $22.32 | 236700 |
| 2023-08-07 | 52.76 | $22.21 | 214842 |
| 2023-08-04 | 51.22 | $22.10 | 252901 |
| 2023-08-03 | 54.11 | $22.29 | 429300 |
| 2023-08-02 | 54.89 | $22.34 | 734006 |
| 2023-08-01 | 57.88 | $22.53 | 217300 |
| 2023-07-31 | 56.58 | $22.42 | 360600 |
| 2023-07-28 | 54.26 | $22.23 | 368500 |
| 2023-07-27 | 52.61 | $22.10 | 413132 |
| 2023-07-26 | 52.24 | $22.07 | 335707 |
| 2023-07-25 | 55.30 | $22.29 | 222800 |
| 2023-07-24 | 55.86 | $22.33 | 332700 |
| 2023-07-21 | 54.54 | $22.21 | 687833 |
| 2023-07-20 | 54.67 | $22.22 | 7.1M |
| 2023-07-19 | 53.29 | $22.09 | 5.1M |
| 2023-07-18 | 45.58 | $21.45 | 664300 |
| 2023-07-17 | 41.56 | $21.17 | 787913 |
| 2023-07-14 | 44.94 | $21.47 | 1.2M |
| 2023-07-13 | 53.13 | $22.07 | 1.0M |
| 2023-07-12 | 55.36 | $22.21 | 1.1M |
| 2023-07-11 | 57.50 | $22.34 | 904500 |
| 2023-07-10 | 53.72 | $22.05 | 8.9M |
| 2023-07-07 | 53.87 | $22.06 | 340800 |
| 2023-07-06 | 52.82 | $21.98 | 431347 |
| 2023-07-05 | 55.52 | $22.16 | 681400 |
| 2023-07-03 | 55.98 | $22.19 | 182025 |
| 2023-06-30 | 54.93 | $22.10 | 780300 |
| 2023-06-29 | 53.16 | $21.95 | 376800 |
| 2023-06-28 | 51.60 | $21.82 | 249147 |
| 2023-06-27 | 50.89 | $21.76 | 291700 |
| 2023-06-26 | 44.66 | $21.28 | 234800 |
| 2023-06-23 | 40.95 | $21.03 | 353300 |
| 2023-06-22 | 44.33 | $21.33 | 333200 |
| 2023-06-21 | 45.04 | $21.39 | 335700 |
| 2023-06-20 | 49.69 | $21.76 | 533900 |
| 2023-06-16 | 55.41 | $22.15 | 786606 |
| 2023-06-15 | 56.68 | $22.23 | 266615 |
| 2023-06-14 | 53.51 | $21.98 | 601700 |
| 2023-06-13 | 53.12 | $21.95 | 222500 |
| 2023-06-12 | 51.31 | $21.81 | 183503 |
| 2023-06-09 | 45.75 | $21.42 | 219300 |
| 2023-06-08 | 48.02 | $21.59 | 157117 |
| 2023-06-07 | 47.58 | $21.56 | 236500 |
| 2023-06-06 | 44.17 | $21.33 | 253800 |
| 2023-06-05 | 46.03 | $21.48 | 301288 |
| 2023-06-02 | 46.15 | $21.49 | 378600 |
| 2023-06-01 | 45.32 | $21.43 | 661725 |
| 2023-05-31 | 45.32 | $21.43 | 600900 |
| 2023-05-30 | 46.84 | $21.57 | 449300 |
| 2023-05-26 | 45.47 | $21.46 | 208700 |
| 2023-05-25 | 38.96 | $20.98 | 492539 |
| 2023-05-24 | 40.69 | $21.16 | 474530 |
| 2023-05-23 | 43.66 | $21.45 | 310400 |
| 2023-05-22 | 46.08 | $21.67 | 491700 |
| 2023-05-19 | 44.89 | $21.58 | 825540 |
| 2023-05-18 | 45.86 | $21.67 | 2.4M |
| 2023-05-17 | 42.20 | $21.39 | 465900 |
| 2023-05-16 | 38.69 | $21.14 | 549000 |
| 2023-05-15 | 41.77 | $21.46 | 199323 |
| 2023-05-12 | 39.63 | $21.31 | 2.2M |
| 2023-05-11 | 40.10 | $21.36 | 490232 |
| 2023-05-10 | 40.46 | $21.40 | 461411 |
| 2023-05-09 | 40.55 | $21.41 | 509800 |
| 2023-05-08 | 42.64 | $21.65 | 1.1M |
| 2023-05-05 | 42.73 | $21.66 | 288300 |
| 2023-05-04 | 40.65 | $21.48 | 1.4M |
| 2023-05-03 | 43.84 | $21.86 | 597806 |
| 2023-05-02 | 44.63 | $21.95 | 599300 |
| 2023-05-01 | 50.91 | $22.60 | 899100 |
| 2023-04-28 | 50.30 | $22.54 | 463940 |
| 2023-04-27 | 45.56 | $22.10 | 755300 |
| 2023-04-26 | 34.33 | $21.27 | 961200 |
| 2023-04-25 | 36.48 | $21.52 | 924400 |
| 2023-04-24 | 38.89 | $21.78 | 387500 |
| 2023-04-21 | 39.18 | $21.81 | 1.5M |
| 2023-04-20 | 37.14 | $21.67 | 344000 |
| 2023-04-19 | 42.77 | $22.25 | 880040 |
| 2023-04-18 | 46.33 | $22.56 | 208000 |
| 2023-04-17 | 48.69 | $22.75 | 646238 |
| 2023-04-14 | 47.35 | $22.65 | 832407 |
| 2023-04-13 | 50.62 | $22.91 | 795602 |
| 2023-04-12 | 47.44 | $22.67 | 1.9M |
| 2023-04-11 | 52.53 | $23.05 | 265006 |
| 2023-04-10 | 52.40 | $23.04 | 1.3M |
| 2023-04-06 | 50.64 | $22.90 | 253408 |
| 2023-04-05 | 52.22 | $23.02 | 358200 |
| 2023-04-04 | 51.50 | $22.96 | 760620 |
| 2023-04-03 | 53.14 | $23.09 | 1.1M |
| 2023-03-31 | 54.02 | $23.16 | 187204 |
| 2023-03-30 | 48.32 | $22.67 | 309601 |
| 2023-03-29 | 46.78 | $22.55 | 538800 |
| 2023-03-28 | 42.00 | $22.20 | 305945 |
| 2023-03-27 | 43.38 | $22.33 | 741700 |
| 2023-03-24 | 41.70 | $22.21 | 1.1M |
| 2023-03-23 | 40.16 | $22.10 | 771700 |
| 2023-03-22 | 41.39 | $22.23 | 963500 |
| 2023-03-21 | 47.06 | $22.77 | 1.8M |
| 2023-03-20 | 43.52 | $22.51 | 1.4M |
| 2023-03-17 | 40.92 | $22.33 | 922600 |
| 2023-03-16 | 42.05 | $22.44 | 690840 |
| 2023-03-15 | 39.16 | $22.24 | 848700 |
| 2023-03-14 | 39.35 | $22.26 | 1.2M |
| 2023-03-13 | 35.57 | $22.00 | 2.3M |
| 2023-03-10 | 36.06 | $22.06 | 1.3M |
| 2023-03-09 | 38.60 | $22.36 | 987120 |
| 2023-03-08 | 42.59 | $22.78 | 845102 |
| 2023-03-07 | 41.77 | $22.72 | 1.8M |
| 2023-03-06 | 45.35 | $23.07 | 2.4M |
| 2023-03-03 | 44.45 | $23.00 | 685916 |
| 2023-03-02 | 41.29 | $22.76 | 1.2M |
| 2023-03-01 | 40.89 | $22.73 | 489200 |
| 2023-02-28 | 42.25 | $22.88 | 718645 |
| 2023-02-27 | 42.61 | $22.92 | 1.4M |
| 2023-02-24 | 42.70 | $22.93 | 1.4M |
| 2023-02-23 | 47.06 | $23.41 | 520700 |
| 2023-02-22 | 48.33 | $23.54 | 416500 |
| 2023-02-21 | 47.29 | $23.44 | 720400 |
| 2023-02-17 | 55.32 | $24.20 | 408400 |
| 2023-02-16 | 55.79 | $24.24 | 580500 |
| 2023-02-15 | 54.78 | $24.13 | 341700 |
| 2023-02-14 | 51.73 | $23.81 | 375734 |
| 2023-02-13 | 51.14 | $23.75 | 1.5M |
| 2023-02-10 | 48.56 | $23.49 | 556544 |
| 2023-02-09 | 46.82 | $23.32 | 306402 |
| 2023-02-08 | 50.35 | $23.69 | 724544 |
| 2023-02-07 | 56.10 | $24.22 | 437800 |
| 2023-02-06 | 56.33 | $24.24 | 323700 |
| 2023-02-03 | 60.46 | $24.59 | 642544 |
| 2023-02-02 | 67.90 | $25.14 | 618100 |
| 2023-02-01 | 64.09 | $24.64 | 794200 |
| 2023-01-31 | 61.29 | $24.32 | 345700 |
| 2023-01-30 | 58.20 | $24.00 | 654411 |
| 2023-01-27 | 61.25 | $24.21 | 920838 |
| 2023-01-26 | 61.16 | $24.20 | 862200 |
| 2023-01-25 | 61.07 | $24.19 | 937700 |
| 2023-01-24 | 59.13 | $23.97 | 605100 |
| 2023-01-23 | 59.52 | $24.00 | 473100 |
| 2023-01-20 | 57.05 | $23.72 | 427542 |
| 2023-01-19 | 53.18 | $23.32 | 698200 |
| 2023-01-18 | 55.68 | $23.53 | 1.4M |
| 2023-01-17 | 60.58 | $23.91 | 422800 |
| 2023-01-13 | 64.11 | $24.16 | 266200 |
| 2023-01-12 | 64.03 | $24.15 | 291600 |
| 2023-01-11 | 62.61 | $23.97 | 275200 |
| 2023-01-10 | 61.58 | $23.84 | 1.3M |
| 2023-01-09 | 59.78 | $23.62 | 694100 |
| 2023-01-06 | 59.45 | $23.58 | 1.1M |
| 2023-01-05 | 54.91 | $23.06 | 920000 |
| 2023-01-04 | 54.07 | $22.97 | 388500 |
| 2023-01-03 | 50.86 | $22.64 | 711313 |
| 2022-12-30 | 48.69 | $22.43 | 3.0M |
| 2022-12-29 | 48.49 | $22.41 | 670927 |
| 2022-12-28 | 43.08 | $21.91 | 2.7M |
| 2022-12-27 | 46.11 | $22.24 | 477000 |
| 2022-12-23 | 45.78 | $22.21 | 963811 |
| 2022-12-22 | 44.16 | $22.06 | 1.6M |
| 2022-12-21 | 44.84 | $22.14 | 1.1M |
| 2022-12-20 | 41.40 | $21.82 | 337307 |
| 2022-12-19 | 40.64 | $21.75 | 4.9M |
| 2022-12-16 | 42.21 | $21.96 | 6.7M |
| 2022-12-15 | 43.91 | $22.18 | 690304 |
| 2022-12-14 | 48.82 | $22.76 | 879500 |
| 2022-12-13 | 54.41 | $23.32 | 807100 |
| 2022-12-12 | 54.52 | $23.33 | 307646 |
| 2022-12-09 | 50.98 | $22.94 | 348200 |
| 2022-12-08 | 50.89 | $22.93 | 325100 |
| 2022-12-07 | 48.09 | $22.63 | 501200 |
| 2022-12-06 | 48.97 | $22.73 | 458727 |
| 2022-12-05 | 52.07 | $23.07 | 687200 |
| 2022-12-02 | 57.45 | $23.60 | 368600 |
| 2022-12-01 | 58.09 | $23.66 | 645500 |
| 2022-11-30 | 59.25 | $23.77 | 978800 |
| 2022-11-29 | 53.84 | $23.09 | 469800 |
| 2022-11-28 | 53.84 | $23.09 | 1.0M |
| 2022-11-25 | 57.27 | $23.43 | 144714 |
| 2022-11-23 | 56.89 | $23.38 | 247900 |
| 2022-11-22 | 56.07 | $23.27 | 480900 |
| 2022-11-21 | 53.04 | $22.88 | 491543 |
| 2022-11-18 | 54.50 | $23.04 | 390729 |
| 2022-11-17 | 52.48 | $22.78 | 981239 |
| 2022-11-16 | 50.96 | $22.59 | 481300 |
| 2022-11-15 | 53.34 | $22.87 | 1.6M |
| 2022-11-14 | 53.20 | $22.85 | 836600 |
| 2022-11-11 | 53.52 | $22.89 | 646900 |
| 2022-11-10 | 51.56 | $22.61 | 651500 |
| 2022-11-09 | 43.11 | $21.57 | 1.6M |
| 2022-11-08 | 47.92 | $22.20 | 982100 |
| 2022-11-07 | 47.75 | $22.18 | 518300 |
| 2022-11-04 | 47.15 | $22.11 | 1.2M |
| 2022-11-03 | 46.07 | $21.98 | 1.7M |
| 2022-11-02 | 50.94 | $22.62 | 1.5M |
| 2022-11-01 | 54.63 | $23.05 | 488000 |
| 2022-10-31 | 54.49 | $23.03 | 845100 |
| 2022-10-28 | 55.59 | $23.16 | 511613 |
| 2022-10-27 | 50.79 | $22.50 | 923500 |
| 2022-10-26 | 49.29 | $22.31 | 633105 |
| 2022-10-25 | 49.06 | $22.28 | 3.8M |
| 2022-10-24 | 44.89 | $21.76 | 3.7M |
| 2022-10-21 | 42.04 | $21.43 | 782000 |
| 2022-10-20 | 40.98 | $21.31 | 389527 |
| 2022-10-19 | 40.12 | $21.21 | 667900 |
| 2022-10-18 | 41.74 | $21.49 | 2.1M |
| 2022-10-17 | 39.84 | $21.26 | 784600 |
| 2022-10-14 | 34.64 | $20.67 | 996800 |
| 2022-10-13 | 36.04 | $20.95 | 1.4M |
| 2022-10-12 | 30.81 | $20.40 | 871600 |
| 2022-10-11 | 31.75 | $20.61 | 1.3M |
| 2022-10-10 | 33.17 | $20.92 | 5.0M |
| 2022-10-07 | 34.16 | $21.13 | 802000 |
| 2022-10-06 | 37.65 | $21.82 | 703526 |
| 2022-10-05 | 39.55 | $22.16 | 503639 |
| 2022-10-04 | 40.63 | $22.35 | 870319 |
| 2022-10-03 | 35.11 | $21.73 | 1.1M |
| 2022-09-30 | 26.18 | $20.88 | 1.4M |
| 2022-09-29 | 27.67 | $21.23 | 868200 |
| 2022-09-28 | 30.09 | $21.75 | 1.7M |
| 2022-09-27 | 23.35 | $21.20 | 1.5M |
| 2022-09-26 | 23.47 | $21.23 | 1.3M |
| 2022-09-23 | 25.76 | $21.79 | 5.0M |
| 2022-09-22 | 27.49 | $22.17 | 1.0M |
| 2022-09-21 | 29.26 | $22.53 | 3.0M |
| 2022-09-20 | 32.15 | $23.06 | 1.1M |
| 2022-09-19 | 35.00 | $23.52 | 967130 |
| 2022-09-16 | 35.33 | $23.57 | 867843 |
| 2022-09-15 | 36.02 | $23.68 | 847840 |
| 2022-09-14 | 37.69 | $23.94 | 689300 |
| 2022-09-13 | 37.69 | $23.94 | 702200 |
| 2022-09-12 | 45.88 | $25.05 | 839500 |
| 2022-09-09 | 43.90 | $24.86 | 330409 |
| 2022-09-08 | 38.37 | $24.37 | 1.3M |
| 2022-09-07 | 37.53 | $24.30 | 797802 |
| 2022-09-06 | 33.63 | $23.98 | 1.3M |
| 2022-09-02 | 35.61 | $24.28 | 670745 |
| 2022-09-01 | 39.12 | $24.76 | 446135 |
| 2022-08-31 | 39.00 | $24.75 | 612500 |
| 2022-08-30 | 39.96 | $24.88 | 699723 |
| 2022-08-29 | 42.41 | $25.20 | 443900 |
| 2022-08-26 | 43.93 | $25.39 | 1.2M |
| 2022-08-25 | 50.03 | $26.07 | 201400 |
| 2022-08-24 | 45.60 | $25.65 | 201100 |
| 2022-08-23 | 45.60 | $25.65 | 339000 |
| 2022-08-22 | 47.40 | $25.85 | 531000 |
| 2022-08-19 | 53.32 | $26.44 | 605300 |
| 2022-08-18 | 55.90 | $26.67 | 258500 |
| 2022-08-17 | 54.25 | $26.49 | 733200 |
| 2022-08-16 | 60.72 | $27.03 | 361121 |
| 2022-08-15 | 60.55 | $27.01 | 444000 |
| 2022-08-12 | 59.42 | $26.87 | 269415 |
| 2022-08-11 | 55.41 | $26.41 | 429500 |
| 2022-08-10 | 55.04 | $26.37 | 335945 |
| 2022-08-09 | 50.06 | $25.86 | 385240 |
| 2022-08-08 | 53.13 | $26.14 | 596500 |
| 2022-08-05 | 52.83 | $26.11 | 1.1M |
| 2022-08-04 | 52.46 | $26.07 | 620800 |
| 2022-08-03 | 51.06 | $25.92 | 391400 |
| 2022-08-02 | 45.81 | $25.40 | 415102 |
| 2022-08-01 | 46.73 | $25.50 | 571200 |
| 2022-07-29 | 47.09 | $25.54 | 650000 |
| 2022-07-28 | 49.61 | $25.82 | 659200 |
| 2022-07-27 | 51.77 | $26.05 | 406410 |
| 2022-07-26 | 47.82 | $25.63 | 649548 |
| 2022-07-25 | 48.18 | $25.67 | 316609 |
| 2022-07-22 | 48.79 | $25.74 | 485631 |
| 2022-07-21 | 53.04 | $26.21 | 676630 |
| 2022-07-20 | 52.37 | $26.13 | 475008 |
| 2022-07-19 | 51.63 | $26.04 | 1.0M |
| 2022-07-18 | 46.36 | $25.44 | 234730 |
| 2022-07-15 | 47.76 | $25.61 | 939725 |
| 2022-07-14 | 42.73 | $25.09 | 581939 |
| 2022-07-13 | 44.05 | $25.26 | 456700 |
| 2022-07-12 | 44.43 | $25.31 | 554900 |
| 2022-07-11 | 43.12 | $25.17 | 2.0M |
| 2022-07-08 | 46.71 | $25.65 | 487235 |
| 2022-07-07 | 46.36 | $25.61 | 266600 |
| 2022-07-06 | 44.88 | $25.44 | 447700 |
| 2022-07-05 | 44.88 | $25.44 | 416820 |
| 2022-07-01 | 44.64 | $25.41 | 742700 |
| 2022-06-30 | 42.38 | $25.13 | 1.2M |
| 2022-06-29 | 43.04 | $25.24 | 1.0M |
| 2022-06-28 | 42.73 | $25.20 | 602938 |
| 2022-06-27 | 45.45 | $25.67 | 630400 |
| 2022-06-24 | 45.98 | $25.76 | 947200 |
| 2022-06-23 | 42.80 | $25.31 | 523300 |
| 2022-06-22 | 39.73 | $24.90 | 554724 |
| 2022-06-21 | 39.43 | $24.86 | 630934 |
| 2022-06-17 | 36.95 | $24.53 | 3.3M |
| 2022-06-16 | 32.43 | $23.96 | 1.9M |
| 2022-06-15 | 37.19 | $25.03 | 1.0M |
| 2022-06-14 | 34.01 | $24.66 | 1.1M |
| 2022-06-13 | 34.87 | $24.85 | 2.5M |
| 2022-06-10 | 39.81 | $25.83 | 2.9M |
| 2022-06-09 | 43.33 | $26.42 | 951504 |
| 2022-06-08 | 48.26 | $27.14 | 1.1M |
| 2022-06-07 | 48.56 | $27.18 | 376200 |
| 2022-06-06 | 47.42 | $27.03 | 385400 |
| 2022-06-03 | 47.05 | $26.98 | 504811 |
| 2022-06-02 | 50.13 | $27.44 | 2.1M |
| 2022-06-01 | 48.32 | $27.18 | 1.3M |
| 2022-05-31 | 49.30 | $27.33 | 3.1M |
| 2022-05-27 | 50.67 | $27.54 | 665400 |
| 2022-05-26 | 47.43 | $27.05 | 735600 |
| 2022-05-25 | 45.04 | $26.71 | 691600 |
| 2022-05-24 | 41.96 | $26.29 | 727700 |
| 2022-05-23 | 42.01 | $26.30 | 1.3M |
| 2022-05-20 | 40.13 | $26.04 | 685300 |
| 2022-05-19 | 38.68 | $25.84 | 712117 |
| 2022-05-18 | 41.71 | $26.47 | 838647 |
| 2022-05-17 | 45.12 | $27.11 | 632913 |
| 2022-05-16 | 39.62 | $26.36 | 590600 |
| 2022-05-13 | 40.13 | $26.46 | 1.4M |
| 2022-05-12 | 34.97 | $25.81 | 2.9M |
| 2022-05-11 | 30.97 | $25.35 | 1.2M |
| 2022-05-10 | 33.62 | $25.97 | 1.3M |
| 2022-05-09 | 33.18 | $25.92 | 1.5M |
| 2022-05-06 | 35.30 | $26.40 | 826211 |
| 2022-05-05 | 36.99 | $26.76 | 817100 |
| 2022-05-04 | 40.01 | $27.36 | 935200 |
| 2022-05-03 | 32.59 | $26.51 | 1.1M |
| 2022-05-02 | 31.55 | $26.40 | 571824 |
| 2022-04-29 | 27.48 | $25.98 | 511700 |
| 2022-04-28 | 32.50 | $27.13 | 1.4M |
| 2022-04-27 | 31.68 | $27.05 | 617100 |
| 2022-04-26 | 34.05 | $27.53 | 548741 |
| 2022-04-25 | 38.70 | $28.34 | 873500 |
| 2022-04-22 | 38.40 | $28.31 | 1.2M |
| 2022-04-21 | 44.75 | $29.24 | 753347 |
| 2022-04-20 | 48.09 | $29.65 | 366826 |
| 2022-04-19 | 48.09 | $29.65 | 581300 |
| 2022-04-18 | 42.63 | $29.07 | 5.1M |
| 2022-04-14 | 45.45 | $29.43 | 896139 |
| 2022-04-13 | 48.49 | $29.79 | 230100 |
| 2022-04-12 | 43.83 | $29.32 | 889300 |
| 2022-04-11 | 45.23 | $29.49 | 592200 |
| 2022-04-08 | 46.92 | $29.69 | 271500 |
| 2022-04-07 | 46.16 | $29.61 | 459300 |
| 2022-04-06 | 47.62 | $29.79 | 483100 |
| 2022-04-05 | 49.95 | $30.07 | 321900 |
| 2022-04-04 | 53.23 | $30.44 | 420839 |
| 2022-04-01 | 50.65 | $30.13 | 441133 |
| 2022-03-31 | 48.57 | $29.89 | 673800 |
| 2022-03-30 | 52.24 | $30.31 | 813300 |
| 2022-03-29 | 52.69 | $30.36 | 791200 |
| 2022-03-28 | 48.84 | $29.90 | 335400 |
| 2022-03-25 | 47.87 | $29.79 | 607147 |
| 2022-03-24 | 46.48 | $29.63 | 400100 |
| 2022-03-23 | 45.35 | $29.50 | 1.2M |
| 2022-03-22 | 49.46 | $30.04 | 309800 |
| 2022-03-21 | 47.45 | $29.80 | 419821 |
| 2022-03-18 | 49.00 | $30.00 | 1.4M |
| 2022-03-17 | 47.62 | $29.83 | 1.1M |
| 2022-03-16 | 45.65 | $29.59 | 662300 |
| 2022-03-15 | 41.84 | $29.15 | 594200 |
| 2022-03-14 | 37.50 | $28.69 | 1.9M |
| 2022-03-11 | 39.38 | $29.00 | 1.8M |
| 2022-03-10 | 40.96 | $29.25 | 767329 |
| 2022-03-09 | 42.64 | $29.51 | 495000 |
| 2022-03-08 | 38.87 | $29.10 | 1.8M |
| 2022-03-07 | 40.41 | $29.35 | 4.9M |
| 2022-03-04 | 43.63 | $29.84 | 541197 |
| 2022-03-03 | 45.45 | $30.10 | 876900 |
| 2022-03-02 | 45.29 | $30.08 | 603300 |
| 2022-03-01 | 41.90 | $29.68 | 1.0M |
| 2022-02-28 | 44.59 | $30.09 | 882300 |
| 2022-02-25 | 46.02 | $30.30 | 804800 |
| 2022-02-24 | 38.81 | $29.49 | 799100 |
| 2022-02-23 | 34.60 | $29.08 | 992634 |
| 2022-02-22 | 39.15 | $29.81 | 861600 |
| 2022-02-18 | 41.05 | $30.08 | 486600 |
| 2022-02-17 | 41.12 | $30.09 | 383700 |
| 2022-02-16 | 44.28 | $30.53 | 427046 |
| 2022-02-15 | 44.35 | $30.54 | 245300 |
| 2022-02-14 | 37.44 | $29.84 | 795524 |
| 2022-02-11 | 38.74 | $30.04 | 746919 |
| 2022-02-10 | 42.32 | $30.55 | 416917 |
| 2022-02-09 | 48.03 | $31.24 | 368216 |
| 2022-02-08 | 41.64 | $30.65 | 547800 |
| 2022-02-07 | 39.85 | $30.50 | 441935 |
| 2022-02-04 | 40.24 | $30.55 | 335600 |
| 2022-02-03 | 41.32 | $30.69 | 475400 |
| 2022-02-02 | 44.03 | $31.03 | 443300 |
| 2022-02-01 | 43.31 | $30.96 | 984032 |
| 2022-01-31 | 43.00 | $30.93 | 714002 |
| 2022-01-28 | 38.66 | $30.51 | 1.1M |
| 2022-01-27 | 28.11 | $29.66 | 988800 |
| 2022-01-26 | 28.95 | $29.81 | 1.3M |
| 2022-01-25 | 32.98 | $30.46 | 1.8M |
| 2022-01-24 | 35.89 | $30.86 | 7.6M |
| 2022-01-21 | 33.37 | $30.68 | 883900 |
| 2022-01-20 | 37.59 | $31.22 | 387828 |
| 2022-01-19 | 40.46 | $31.54 | 471700 |
| 2022-01-18 | 42.90 | $31.79 | 403800 |
| 2022-01-14 | 49.86 | $32.40 | 884319 |
| 2022-01-13 | 51.02 | $32.49 | 363200 |
| 2022-01-12 | 53.79 | $32.70 | 366401 |
| 2022-01-11 | 55.71 | $32.84 | 244600 |
| 2022-01-10 | 52.36 | $32.55 | 485443 |
| 2022-01-07 | 52.13 | $32.53 | 294112 |
| 2022-01-06 | 52.50 | $32.56 | 655000 |
| 2022-01-05 | 52.50 | $32.56 | 387900 |
| 2022-01-04 | 57.29 | $32.95 | 513334 |
| 2022-01-03 | 59.96 | $33.15 | 458035 |
| 2021-12-31 | 57.72 | $32.91 | 396100 |
| 2021-12-30 | 60.68 | $33.13 | 1.1M |
| 2021-12-29 | 60.50 | $33.11 | 145230 |
| 2021-12-28 | 61.02 | $33.15 | 268500 |
| 2021-12-27 | 60.70 | $33.11 | 319902 |
| 2021-12-23 | 58.44 | $32.83 | 276631 |
| 2021-12-22 | 55.68 | $32.51 | 194700 |
| 2021-12-21 | 54.69 | $32.40 | 603500 |
| 2021-12-20 | 51.63 | $32.07 | 404700 |
| 2021-12-17 | 54.16 | $32.31 | 471436 |
| 2021-12-16 | 50.20 | $31.90 | 638324 |
| 2021-12-15 | 47.36 | $31.63 | 719900 |
| 2021-12-14 | 44.22 | $31.35 | 4.6M |
| 2021-12-13 | 44.11 | $31.34 | 458700 |
| 2021-12-10 | 46.72 | $31.63 | 1.1M |
| 2021-12-09 | 42.85 | $31.28 | 382535 |
| 2021-12-08 | 43.27 | $31.33 | 271800 |
| 2021-12-07 | 44.28 | $31.45 | 533900 |
| 2021-12-06 | 42.91 | $31.32 | 913021 |
| 2021-12-03 | 41.98 | $31.23 | 4.9M |
| 2021-12-02 | 41.16 | $31.15 | 537239 |
| 2021-12-01 | 31.05 | $30.27 | 642300 |
| 2021-11-30 | 33.88 | $30.72 | 2.4M |
| 2021-11-29 | 40.22 | $31.54 | 394800 |
| 2021-11-26 | 39.44 | $31.48 | 581000 |
| 2021-11-24 | 43.22 | $31.90 | 644900 |
| 2021-11-23 | 42.35 | $31.83 | 329700 |
| 2021-11-22 | 39.82 | $31.63 | 292912 |
| 2021-11-19 | 38.29 | $31.51 | 1.6M |
| 2021-11-18 | 41.66 | $31.91 | 639842 |
| 2021-11-17 | 48.11 | $32.55 | 154002 |
| 2021-11-16 | 48.44 | $32.58 | 169300 |
| 2021-11-15 | 49.75 | $32.70 | 259247 |
| 2021-11-12 | 49.64 | $32.69 | 131100 |
| 2021-11-11 | 48.91 | $32.62 | 179600 |
| 2021-11-10 | 50.40 | $32.77 | 180334 |
| 2021-11-09 | 50.40 | $32.77 | 101119 |
| 2021-11-08 | 49.85 | $32.71 | 129100 |
| 2021-11-05 | 53.42 | $33.09 | 200939 |
| 2021-11-04 | 49.83 | $32.69 | 167600 |
| 2021-11-03 | 54.62 | $33.17 | 259825 |
| 2021-11-02 | 50.68 | $32.75 | 425721 |
| 2021-11-01 | 43.95 | $32.14 | 219120 |
| 2021-10-29 | 39.58 | $31.80 | 144608 |
| 2021-10-28 | 41.67 | $32.03 | 92744 |
| 2021-10-27 | 41.03 | $31.98 | 80100 |
| 2021-10-26 | 43.00 | $32.20 | 101400 |
| 2021-10-25 | 42.40 | $32.15 | 125243 |
| 2021-10-22 | 44.17 | $32.35 | 87500 |
| 2021-10-21 | 46.66 | $32.62 | 167400 |
| 2021-10-20 | 48.49 | $32.81 | 293933 |
| 2021-10-19 | 43.63 | $32.37 | 111338 |
| 2021-10-18 | 40.09 | $32.08 | 483800 |
| 2021-10-15 | 40.68 | $32.15 | 119510 |
| 2021-10-14 | 42.27 | $32.34 | 108200 |
| 2021-10-13 | 35.31 | $31.79 | 474547 |
| 2021-10-12 | 33.65 | $31.67 | 247800 |
| 2021-10-11 | 35.30 | $31.90 | 116200 |
| 2021-10-08 | 39.36 | $32.41 | 317600 |
| 2021-10-07 | 45.05 | $33.00 | 176320 |
| 2021-10-06 | 39.25 | $32.59 | 153408 |
| 2021-10-05 | 40.13 | $32.68 | 118000 |
| 2021-10-04 | 39.41 | $32.63 | 97018 |
| 2021-10-01 | 41.60 | $32.86 | 100818 |
| 2021-09-30 | 35.55 | $32.45 | 278300 |
| 2021-09-29 | 37.82 | $32.70 | 66334 |
| 2021-09-28 | 33.97 | $32.46 | 141544 |
| 2021-09-27 | 39.14 | $33.00 | 158900 |
| 2021-09-24 | 39.68 | $33.05 | 88700 |
| 2021-09-23 | 43.86 | $33.42 | 81000 |
| 2021-09-22 | 40.13 | $33.19 | 138347 |
| 2021-09-21 | 37.56 | $33.04 | 199800 |
| 2021-09-20 | 39.38 | $33.21 | 294300 |
| 2021-09-17 | 44.71 | $33.65 | 358741 |
| 2021-09-16 | 47.19 | $33.83 | 223900 |
| 2021-09-15 | 47.33 | $33.84 | 350000 |
| 2021-09-14 | 45.97 | $33.75 | 136700 |
| 2021-09-13 | 50.20 | $34.06 | 166100 |
| 2021-09-10 | 46.75 | $33.83 | 78100 |
| 2021-09-09 | 52.29 | $34.20 | 233600 |
| 2021-09-08 | 55.32 | $34.38 | 105600 |
| 2021-09-07 | 55.66 | $34.40 | 404200 |
| 2021-09-03 | 60.44 | $34.67 | 141200 |
| 2021-09-02 | 62.51 | $34.78 | 78122 |
| 2021-09-01 | 58.17 | $34.43 | 62109 |
| 2021-08-31 | 59.48 | $34.50 | 276200 |
| 2021-08-30 | 61.35 | $34.60 | 76500 |
| 2021-08-27 | 59.28 | $34.43 | 96300 |
| 2021-08-26 | 56.96 | $34.25 | 164000 |
| 2021-08-25 | 60.22 | $34.43 | 106900 |
| 2021-08-24 | 60.40 | $34.44 | 111000 |
| 2021-08-23 | 58.24 | $34.26 | 149301 |
| 2021-08-20 | 55.69 | $34.06 | 108600 |
| 2021-08-19 | 49.86 | $33.66 | 273319 |
| 2021-08-18 | 44.48 | $33.35 | 110309 |
| 2021-08-17 | 51.02 | $33.74 | 123111 |
| 2021-08-16 | 54.12 | $33.90 | 149445 |
| 2021-08-13 | 56.15 | $34.00 | 78400 |
| 2021-08-12 | 55.67 | $33.97 | 71803 |
| 2021-08-11 | 55.52 | $33.96 | 228219 |
| 2021-08-10 | 53.08 | $33.80 | 63715 |
| 2021-08-09 | 51.98 | $33.73 | 81800 |
| 2021-08-06 | 52.65 | $33.77 | 50600 |
| 2021-08-05 | 52.21 | $33.74 | 127100 |
| 2021-08-04 | 51.93 | $33.72 | 74949 |
| 2021-08-03 | 57.92 | $34.09 | 170720 |
| 2021-08-02 | 53.05 | $33.74 | 162100 |
| 2021-07-30 | 54.60 | $33.83 | 152709 |
| 2021-07-29 | 54.03 | $33.79 | 299449 |
| 2021-07-28 | 51.45 | $33.61 | 98048 |
| 2021-07-27 | 52.38 | $33.67 | 418620 |
| 2021-07-26 | 52.84 | $33.70 | 331300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.62
2026-07-22
Close Price
$40.76
Vol: 617044
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -60.62 | $40.76 | 617044 |
| 2026-07-21 | -58.22 | $40.83 | 633148 |
| 2026-07-20 | -85.96 | $40.02 | 599417 |
| 2026-07-17 | -82.88 | $40.11 | 1.1M |
| 2026-07-16 | -90.58 | $40.03 | 1.0M |
| 2026-07-15 | -87.14 | $40.55 | 1.2M |
| 2026-07-14 | -65.96 | $41.55 | 723400 |
| 2026-07-13 | -63.59 | $41.64 | 1.1M |
| 2026-07-10 | -47.76 | $42.24 | 1.4M |
| 2026-07-09 | -58.58 | $41.83 | 975600 |
| 2026-07-08 | -80.47 | $41.00 | 1.0M |
| 2026-07-07 | -92.88 | $40.53 | 840116 |
| 2026-07-06 | -74.41 | $41.23 | 1.5M |
| 2026-07-02 | -87.14 | $40.80 | 1.7M |
| 2026-07-01 | -80.33 | $41.80 | 2.3M |
| 2026-06-30 | -72.17 | $42.31 | 1.7M |
| 2026-06-29 | -69.10 | $42.47 | 1.4M |
| 2026-06-26 | -92.90 | $41.23 | 1.4M |
| 2026-06-25 | -89.66 | $41.56 | 4.7M |
| 2026-06-24 | -90.85 | $41.50 | 1.4M |
| 2026-06-23 | -80.91 | $42.00 | 900500 |
| 2026-06-22 | -86.80 | $41.86 | 1.6M |
| 2026-06-18 | -92.16 | $41.60 | 776100 |
| 2026-06-17 | -87.22 | $41.84 | 892325 |
| 2026-06-16 | -75.26 | $42.42 | 858920 |
| 2026-06-15 | -57.94 | $43.26 | 1.8M |
| 2026-06-12 | -47.63 | $43.76 | 5.0M |
| 2026-06-11 | -58.97 | $43.21 | 1.6M |
| 2026-06-10 | -80.41 | $42.17 | 1.7M |
| 2026-06-09 | -84.12 | $41.99 | 2.3M |
| 2026-06-08 | -70.04 | $42.75 | 1.7M |
| 2026-06-05 | -69.52 | $42.58 | 1.0M |
| 2026-06-04 | -33.79 | $44.34 | 1.9M |
| 2026-06-03 | -28.91 | $44.59 | 1.1M |
| 2026-06-02 | -2.34 | $45.95 | 1.1M |
| 2026-06-01 | -18.22 | $44.45 | 1.5M |
| 2026-05-29 | -14.72 | $44.60 | 1.2M |
| 2026-05-28 | -11.92 | $44.72 | 468900 |
| 2026-05-27 | -4.93 | $44.97 | 747900 |
| 2026-05-26 | -7.96 | $44.74 | 817856 |
| 2026-05-22 | -0.96 | $44.70 | 2.7M |
| 2026-05-21 | -0.55 | $44.19 | 688901 |
| 2026-05-20 | -25.24 | $42.92 | 963769 |
| 2026-05-19 | -28.12 | $42.83 | 968438 |
| 2026-05-18 | -23.96 | $42.96 | 1.5M |
| 2026-05-15 | -30.03 | $42.77 | 2.4M |
| 2026-05-14 | -9.90 | $43.40 | 1.4M |
| 2026-05-13 | -58.03 | $41.86 | 659014 |
| 2026-05-12 | -61.31 | $41.76 | 812300 |
| 2026-05-11 | -55.05 | $41.94 | 1.2M |
| 2026-05-08 | -71.34 | $41.44 | 907200 |
| 2026-05-07 | -80.46 | $41.16 | 1.5M |
| 2026-05-06 | -50.81 | $42.07 | 2.6M |
| 2026-05-05 | -39.74 | $42.41 | 1.5M |
| 2026-05-04 | -33.14 | $42.49 | 876030 |
| 2026-05-01 | -31.10 | $42.56 | 2.2M |
| 2026-04-30 | -30.74 | $42.21 | 5.7M |
| 2026-04-29 | -59.31 | $40.89 | 2.1M |
| 2026-04-28 | -55.19 | $40.81 | 1.1M |
| 2026-04-27 | -42.55 | $41.43 | 2.8M |
| 2026-04-24 | -30.56 | $42.05 | 1.2M |
| 2026-04-23 | -7.35 | $43.25 | 1.6M |
| 2026-04-22 | -10.83 | $42.99 | 4.6M |
| 2026-04-21 | -9.84 | $43.04 | 862022 |
| 2026-04-20 | -2.85 | $43.23 | 2.3M |
| 2026-04-17 | -1.72 | $43.02 | 1.0M |
| 2026-04-16 | 0.00 | $42.83 | 5.5M |
| 2026-04-15 | -26.36 | $41.03 | 788068 |
| 2026-04-14 | -26.93 | $41.01 | 1.8M |
| 2026-04-13 | -20.92 | $41.22 | 588600 |
| 2026-04-10 | -21.49 | $41.20 | 434322 |
| 2026-04-09 | -16.33 | $41.38 | 2.9M |
| 2026-04-08 | -0.32 | $41.60 | 1.2M |
| 2026-04-07 | -13.95 | $40.68 | 553400 |
| 2026-04-06 | -21.01 | $40.46 | 499637 |
| 2026-04-02 | -19.93 | $40.49 | 781022 |
| 2026-04-01 | -56.88 | $39.47 | 1.1M |
| 2026-03-31 | -62.32 | $39.32 | 756061 |
| 2026-03-30 | -88.77 | $38.59 | 1.3M |
| 2026-03-27 | -56.88 | $39.47 | 577914 |
| 2026-03-26 | -42.75 | $39.86 | 1.2M |
| 2026-03-25 | -8.33 | $40.81 | 1.0M |
| 2026-03-24 | -13.60 | $40.44 | 1.3M |
| 2026-03-23 | -29.87 | $39.90 | 3.2M |
| 2026-03-20 | -67.53 | $39.03 | 2.2M |
| 2026-03-19 | -40.69 | $39.65 | 2.0M |
| 2026-03-18 | -66.67 | $39.05 | 4.4M |
| 2026-03-17 | -43.29 | $39.59 | 976200 |
| 2026-03-16 | -50.21 | $39.39 | 2.2M |
| 2026-03-13 | -52.40 | $39.06 | 2.9M |
| 2026-03-12 | -61.30 | $38.80 | 3.1M |
| 2026-03-11 | -45.55 | $39.26 | 1.4M |
| 2026-03-10 | -40.41 | $39.41 | 1.1M |
| 2026-03-09 | -58.56 | $38.88 | 3.0M |
| 2026-03-06 | -43.44 | $39.10 | 1.5M |
| 2026-03-05 | -19.51 | $39.80 | 2.4M |
| 2026-03-04 | -1.23 | $40.54 | 916112 |
| 2026-03-03 | -13.28 | $39.72 | 1.6M |
| 2026-03-02 | -0.68 | $40.20 | 2.6M |
| 2026-02-27 | -0.48 | $39.75 | 1.1M |
| 2026-02-26 | -16.67 | $38.96 | 1.6M |
| 2026-02-25 | -7.84 | $39.37 | 644449 |
| 2026-02-24 | -0.96 | $39.40 | 2.6M |
| 2026-02-23 | -1.65 | $39.04 | 4.5M |
| 2026-02-20 | -1.35 | $39.03 | 5.6M |
| 2026-02-19 | -8.27 | $38.67 | 3.6M |
| 2026-02-18 | -9.71 | $38.53 | 1.3M |
| 2026-02-17 | -9.71 | $38.53 | 1.6M |
| 2026-02-13 | -12.10 | $38.39 | 8.1M |
| 2026-02-12 | -18.23 | $38.03 | 2.1M |
| 2026-02-11 | -2.90 | $38.93 | 1.7M |
| 2026-02-10 | -3.25 | $38.88 | 1.6M |
| 2026-02-09 | -1.42 | $38.77 | 1.1M |
| 2026-02-06 | -0.63 | $37.93 | 897300 |
| 2026-02-05 | -13.10 | $37.01 | 3.0M |
| 2026-02-04 | -14.48 | $36.95 | 2.0M |
| 2026-02-03 | -1.54 | $37.06 | 2.5M |
| 2026-02-02 | -11.28 | $36.14 | 2.1M |
| 2026-01-30 | -13.53 | $35.85 | 959737 |
| 2026-01-29 | -0.47 | $35.34 | 889500 |
| 2026-01-28 | -5.43 | $34.97 | 704025 |
| 2026-01-27 | -6.57 | $34.51 | 868132 |
| 2026-01-26 | -18.98 | $34.34 | 441400 |
| 2026-01-23 | -20.17 | $34.18 | 892026 |
| 2026-01-22 | -12.61 | $34.27 | 590209 |
| 2026-01-21 | -66.98 | $33.58 | 587800 |
| 2026-01-20 | -56.82 | $33.54 | 600724 |
| 2026-01-16 | -36.62 | $33.77 | 469300 |
| 2026-01-15 | -24.86 | $33.85 | 654408 |
| 2026-01-14 | -36.16 | $33.65 | 563400 |
| 2026-01-13 | -30.51 | $33.75 | 1.2M |
| 2026-01-12 | -28.81 | $33.78 | 1.7M |
| 2026-01-09 | -34.46 | $33.68 | 553200 |
| 2026-01-08 | -43.50 | $33.52 | 1.6M |
| 2026-01-07 | -30.51 | $33.75 | 608623 |
| 2026-01-06 | -0.57 | $34.28 | 758433 |
| 2026-01-05 | -7.51 | $34.12 | 2.1M |
| 2026-01-02 | -11.24 | $34.05 | 2.5M |
| 2025-12-31 | -16.59 | $33.90 | 3.0M |
| 2025-12-30 | -9.86 | $34.04 | 1.4M |
| 2025-12-29 | -11.74 | $34.00 | 1.7M |
| 2025-12-26 | -12.21 | $33.99 | 1.4M |
| 2025-12-24 | -7.98 | $34.08 | 276225 |
| 2025-12-23 | -8.97 | $34.05 | 351700 |
| 2025-12-22 | -9.02 | $34.03 | 689313 |
| 2025-12-19 | -20.13 | $33.64 | 1.3M |
| 2025-12-18 | -41.38 | $32.93 | 846500 |
| 2025-12-17 | -52.66 | $32.57 | 1.9M |
| 2025-12-16 | -44.20 | $32.84 | 982129 |
| 2025-12-15 | -32.29 | $33.22 | 2.6M |
| 2025-12-12 | -29.15 | $33.32 | 1.5M |
| 2025-12-11 | -1.25 | $34.21 | 3.5M |
| 2025-12-10 | -5.67 | $33.89 | 2.3M |
| 2025-12-09 | -4.42 | $33.44 | 1.1M |
| 2025-12-08 | -4.86 | $33.41 | 1.2M |
| 2025-12-05 | -5.56 | $33.27 | 1.6M |
| 2025-12-04 | -1.03 | $32.99 | 1.7M |
| 2025-12-03 | -21.91 | $32.45 | 1.6M |
| 2025-12-02 | -24.72 | $32.40 | 1.5M |
| 2025-12-01 | -37.62 | $32.37 | 1.3M |
| 2025-11-28 | -18.57 | $32.77 | 464406 |
| 2025-11-26 | -34.76 | $32.43 | 334700 |
| 2025-11-25 | -50.00 | $32.28 | 1.7M |
| 2025-11-24 | -57.38 | $32.10 | 730105 |
| 2025-11-21 | -75.41 | $31.66 | 1.2M |
| 2025-11-20 | -98.36 | $31.10 | 1.3M |
| 2025-11-19 | -72.96 | $32.07 | 798707 |
| 2025-11-18 | -72.45 | $32.08 | 2.0M |
| 2025-11-17 | -75.00 | $32.03 | 1.4M |
| 2025-11-14 | -67.35 | $32.18 | 2.7M |
| 2025-11-13 | -66.84 | $32.19 | 875500 |
| 2025-11-12 | -51.02 | $32.50 | 1.7M |
| 2025-11-11 | -62.76 | $32.27 | 3.5M |
| 2025-11-10 | -70.41 | $32.12 | 1.9M |
| 2025-11-07 | -81.63 | $31.90 | 1.6M |
| 2025-11-06 | -87.06 | $32.02 | 1.8M |
| 2025-11-05 | -64.71 | $32.40 | 3.0M |
| 2025-11-04 | -84.12 | $32.07 | 420274 |
| 2025-11-03 | -54.12 | $32.58 | 1.3M |
| 2025-10-31 | -30.00 | $32.99 | 944300 |
| 2025-10-30 | -50.00 | $32.65 | 1.4M |
| 2025-10-29 | -30.00 | $32.99 | 891400 |
| 2025-10-28 | -25.00 | $33.06 | 616400 |
| 2025-10-27 | -32.74 | $32.93 | 885000 |
| 2025-10-24 | -67.26 | $32.35 | 243100 |
| 2025-10-23 | -85.71 | $32.04 | 1.7M |
| 2025-10-22 | -71.35 | $32.21 | 702500 |
| 2025-10-21 | -43.82 | $32.70 | 1.3M |
| 2025-10-20 | -32.58 | $32.90 | 183300 |
| 2025-10-17 | -36.52 | $32.83 | 316712 |
| 2025-10-16 | -36.52 | $32.83 | 268826 |
| 2025-10-15 | -16.29 | $33.19 | 248132 |
| 2025-10-14 | -15.48 | $33.01 | 462900 |
| 2025-10-13 | -45.28 | $32.51 | 399200 |
| 2025-10-10 | -64.15 | $32.21 | 624100 |
| 2025-10-09 | -14.47 | $33.00 | 566457 |
| 2025-10-08 | -6.45 | $33.09 | 838322 |
| 2025-10-07 | -29.03 | $32.52 | 986043 |
| 2025-10-06 | -19.26 | $32.62 | 761100 |
| 2025-10-03 | -7.41 | $32.70 | 532613 |
| 2025-10-02 | -13.28 | $32.56 | 997831 |
| 2025-10-01 | -6.19 | $32.51 | 1.7M |
| 2025-09-30 | -15.70 | $32.26 | 3.0M |
| 2025-09-29 | -30.66 | $32.03 | 1.8M |
| 2025-09-26 | -32.12 | $32.01 | 708223 |
| 2025-09-25 | -40.15 | $31.90 | 434219 |
| 2025-09-24 | -40.15 | $31.90 | 722300 |
| 2025-09-23 | -10.71 | $32.30 | 515648 |
| 2025-09-22 | -13.24 | $32.12 | 1.7M |
| 2025-09-19 | -8.39 | $32.17 | 282000 |
| 2025-09-18 | -8.46 | $32.13 | 499800 |
| 2025-09-17 | -15.49 | $31.97 | 972100 |
| 2025-09-16 | -23.00 | $31.81 | 897033 |
| 2025-09-15 | -7.51 | $32.14 | 327200 |
| 2025-09-12 | -20.66 | $31.86 | 518846 |
| 2025-09-11 | -2.35 | $32.25 | 349900 |
| 2025-09-10 | -6.57 | $32.02 | 562527 |
| 2025-09-09 | -24.24 | $31.67 | 613800 |
| 2025-09-08 | -29.29 | $31.57 | 611800 |
| 2025-09-05 | -9.60 | $31.96 | 372500 |
| 2025-09-04 | -5.85 | $31.91 | 243100 |
| 2025-09-03 | -11.83 | $31.40 | 259129 |
| 2025-09-02 | -9.60 | $31.41 | 504100 |
| 2025-08-29 | -1.44 | $31.57 | 347800 |
| 2025-08-28 | -2.04 | $31.55 | 233500 |
| 2025-08-27 | -3.65 | $31.26 | 191408 |
| 2025-08-26 | -6.54 | $31.15 | 207146 |
| 2025-08-25 | -6.47 | $31.03 | 204200 |
| 2025-08-22 | -9.95 | $30.96 | 315712 |
| 2025-08-21 | -30.50 | $30.54 | 319300 |
| 2025-08-20 | -36.00 | $30.43 | 369434 |
| 2025-08-19 | -37.50 | $30.40 | 504400 |
| 2025-08-18 | -24.00 | $30.67 | 3.2M |
| 2025-08-15 | -34.50 | $30.46 | 302513 |
| 2025-08-14 | -29.50 | $30.56 | 361100 |
| 2025-08-13 | -8.50 | $30.98 | 420800 |
| 2025-08-12 | -2.19 | $30.94 | 288440 |
| 2025-08-11 | -22.98 | $30.39 | 203624 |
| 2025-08-08 | -6.85 | $30.51 | 266500 |
| 2025-08-07 | -15.56 | $30.29 | 231700 |
| 2025-08-06 | -31.85 | $30.07 | 848000 |
| 2025-08-05 | -62.22 | $29.66 | 737900 |
| 2025-08-04 | -51.11 | $29.81 | 3.1M |
| 2025-08-01 | -77.78 | $29.45 | 658313 |
| 2025-07-31 | -48.51 | $29.85 | 535821 |
| 2025-07-30 | -51.49 | $29.81 | 351148 |
| 2025-07-29 | -57.46 | $29.73 | 693600 |
| 2025-07-28 | -48.51 | $29.85 | 278100 |
| 2025-07-25 | -38.41 | $29.97 | 275500 |
| 2025-07-24 | -14.57 | $30.28 | 394875 |
| 2025-07-23 | 0.00 | $30.50 | 311200 |
| 2025-07-22 | -14.97 | $30.15 | 430854 |
| 2025-07-21 | -8.37 | $30.21 | 361400 |
| 2025-07-18 | -3.28 | $29.90 | 359900 |
| 2025-07-17 | -3.70 | $29.88 | 578851 |
| 2025-07-16 | -23.23 | $29.49 | 452222 |
| 2025-07-15 | -31.31 | $29.33 | 646842 |
| 2025-07-14 | -22.73 | $29.50 | 567610 |
| 2025-07-11 | -34.34 | $29.27 | 700647 |
| 2025-07-10 | -22.73 | $29.50 | 293000 |
| 2025-07-09 | -21.21 | $29.53 | 818006 |
| 2025-07-08 | -15.66 | $29.64 | 276900 |
| 2025-07-07 | -13.64 | $29.68 | 551600 |
| 2025-07-03 | -4.04 | $29.87 | 405720 |
| 2025-07-02 | -10.22 | $29.64 | 473613 |
| 2025-07-01 | -4.84 | $29.74 | 3.4M |
| 2025-06-30 | -1.51 | $29.78 | 3.6M |
| 2025-06-27 | -6.59 | $29.30 | 487816 |
| 2025-06-26 | -0.68 | $29.20 | 630300 |
| 2025-06-25 | -12.78 | $28.90 | 921100 |
| 2025-06-24 | -1.50 | $29.05 | 428000 |
| 2025-06-23 | -24.35 | $28.61 | 695400 |
| 2025-06-20 | -61.74 | $28.18 | 500340 |
| 2025-06-18 | -68.70 | $28.10 | 356400 |
| 2025-06-17 | -74.78 | $28.03 | 2.4M |
| 2025-06-16 | -48.70 | $28.33 | 367318 |
| 2025-06-13 | -58.26 | $28.22 | 1.1M |
| 2025-06-12 | -23.48 | $28.62 | 232800 |
| 2025-06-11 | -25.22 | $28.60 | 238320 |
| 2025-06-10 | -2.75 | $28.80 | 158100 |
| 2025-06-09 | -13.79 | $28.67 | 429200 |
| 2025-06-06 | -4.20 | $28.72 | 186643 |
| 2025-06-05 | -27.92 | $28.35 | 472043 |
| 2025-06-04 | -26.11 | $28.37 | 298307 |
| 2025-06-03 | -15.71 | $28.48 | 1.4M |
| 2025-06-02 | -24.61 | $28.31 | 579036 |
| 2025-05-30 | -40.31 | $28.01 | 309144 |
| 2025-05-29 | -41.88 | $27.98 | 658400 |
| 2025-05-28 | -20.34 | $28.30 | 2.0M |
| 2025-05-27 | -15.97 | $28.40 | 941600 |
| 2025-05-23 | -27.13 | $28.08 | 193500 |
| 2025-05-22 | -24.20 | $28.10 | 324100 |
| 2025-05-21 | -17.03 | $28.23 | 874300 |
| 2025-05-20 | -5.88 | $28.59 | 214733 |
| 2025-05-19 | -1.31 | $28.73 | 359938 |
| 2025-05-16 | 0.00 | $28.71 | 405100 |
| 2025-05-15 | -2.65 | $28.52 | 836460 |
| 2025-05-14 | -6.34 | $27.95 | 592117 |
| 2025-05-13 | -4.83 | $28.00 | 461713 |
| 2025-05-12 | -3.17 | $27.90 | 258133 |
| 2025-05-09 | -4.07 | $27.44 | 188700 |
| 2025-05-08 | -9.67 | $27.28 | 234000 |
| 2025-05-07 | -2.94 | $27.37 | 239000 |
| 2025-05-06 | -1.78 | $27.38 | 356907 |
| 2025-05-05 | -5.62 | $27.14 | 342200 |
| 2025-05-02 | -6.80 | $27.10 | 202026 |
| 2025-05-01 | -7.69 | $27.07 | 684729 |
| 2025-04-30 | -20.42 | $26.95 | 613200 |
| 2025-04-29 | -26.79 | $26.71 | 183740 |
| 2025-04-28 | -34.22 | $26.43 | 211001 |
| 2025-04-25 | -42.04 | $26.17 | 178031 |
| 2025-04-24 | -45.22 | $26.07 | 215000 |
| 2025-04-23 | -54.64 | $25.71 | 438439 |
| 2025-04-22 | -62.89 | $25.39 | 245811 |
| 2025-04-21 | -71.39 | $25.06 | 198737 |
| 2025-04-17 | -53.61 | $25.75 | 274605 |
| 2025-04-16 | -56.70 | $25.63 | 284500 |
| 2025-04-15 | -43.04 | $26.16 | 485309 |
| 2025-04-14 | -46.91 | $26.01 | 952500 |
| 2025-04-11 | -52.32 | $25.80 | 1.0M |
| 2025-04-10 | -57.99 | $25.58 | 1.2M |
| 2025-04-09 | -45.88 | $26.05 | 1.1M |
| 2025-04-08 | -85.05 | $24.53 | 1.1M |
| 2025-04-07 | -75.00 | $24.92 | 1.7M |
| 2025-04-04 | -99.05 | $24.88 | 3.2M |
| 2025-04-03 | -96.13 | $26.49 | 1.4M |
| 2025-04-02 | -34.81 | $27.60 | 391721 |
| 2025-04-01 | -41.44 | $27.48 | 888004 |
| 2025-03-31 | -46.41 | $27.39 | 709400 |
| 2025-03-28 | -59.07 | $27.30 | 1.0M |
| 2025-03-27 | -42.33 | $27.66 | 1.2M |
| 2025-03-26 | -40.93 | $27.69 | 387016 |
| 2025-03-25 | -41.40 | $27.68 | 1.3M |
| 2025-03-24 | -44.19 | $27.62 | 1.1M |
| 2025-03-21 | -62.33 | $27.23 | 1.5M |
| 2025-03-20 | -64.68 | $27.19 | 326537 |
| 2025-03-19 | -64.22 | $27.20 | 693430 |
| 2025-03-18 | -73.39 | $27.00 | 362448 |
| 2025-03-17 | -63.03 | $27.30 | 2.8M |
| 2025-03-14 | -76.05 | $26.99 | 570600 |
| 2025-03-13 | -92.02 | $26.61 | 943012 |
| 2025-03-12 | -87.82 | $26.71 | 3.2M |
| 2025-03-11 | -91.35 | $26.90 | 4.2M |
| 2025-03-10 | -88.06 | $27.62 | 5.4M |
| 2025-03-07 | -50.81 | $28.17 | 2.1M |
| 2025-03-06 | -75.81 | $27.86 | 1.8M |
| 2025-03-05 | -66.13 | $27.98 | 1.1M |
| 2025-03-04 | -78.99 | $27.71 | 967800 |
| 2025-03-03 | -32.77 | $28.22 | 943740 |
| 2025-02-28 | -22.60 | $28.40 | 613700 |
| 2025-02-27 | -37.29 | $28.14 | 2.6M |
| 2025-02-26 | -30.51 | $28.26 | 6.6M |
| 2025-02-25 | -32.20 | $28.23 | 3.2M |
| 2025-02-24 | -30.51 | $28.26 | 1.1M |
| 2025-02-21 | -29.38 | $28.28 | 876522 |
| 2025-02-20 | -12.99 | $28.57 | 2.2M |
| 2025-02-19 | -13.56 | $28.56 | 1.3M |
| 2025-02-18 | -12.99 | $28.57 | 3.6M |
| 2025-02-14 | -3.23 | $28.53 | 378845 |
| 2025-02-13 | -11.11 | $28.34 | 953049 |
| 2025-02-12 | -42.48 | $27.86 | 1.1M |
| 2025-02-11 | -30.61 | $27.91 | 2.5M |
| 2025-02-10 | -23.87 | $27.98 | 935200 |
| 2025-02-07 | -25.68 | $27.94 | 3.9M |
| 2025-02-06 | -15.77 | $28.16 | 3.8M |
| 2025-02-05 | -19.82 | $28.07 | 4.6M |
| 2025-02-04 | -39.19 | $27.64 | 452333 |
| 2025-02-03 | -46.40 | $27.48 | 3.0M |
| 2025-01-31 | -47.30 | $27.46 | 2.4M |
| 2025-01-30 | -50.90 | $27.38 | 1.1M |
| 2025-01-29 | -49.10 | $27.42 | 475532 |
| 2025-01-28 | -45.05 | $27.51 | 491000 |
| 2025-01-27 | -51.35 | $27.37 | 1.4M |
| 2025-01-24 | -7.66 | $28.34 | 1.0M |
| 2025-01-23 | 0.00 | $28.24 | 498200 |
| 2025-01-22 | -3.55 | $27.92 | 626523 |
| 2025-01-21 | -3.50 | $27.67 | 634500 |
| 2025-01-17 | -12.28 | $27.29 | 337403 |
| 2025-01-16 | -43.18 | $27.04 | 446566 |
| 2025-01-15 | -58.48 | $27.00 | 446000 |
| 2025-01-14 | -73.56 | $26.75 | 554300 |
| 2025-01-13 | -87.43 | $26.51 | 569800 |
| 2025-01-10 | -96.82 | $26.52 | 1.3M |
| 2025-01-08 | -75.84 | $26.91 | 681749 |
| 2025-01-07 | -84.21 | $26.82 | 366295 |
| 2025-01-06 | -66.08 | $27.13 | 910719 |
| 2025-01-03 | -64.33 | $27.16 | 1.0M |
| 2025-01-02 | -76.02 | $26.96 | 2.3M |
| 2024-12-31 | -83.63 | $26.83 | 659200 |
| 2024-12-30 | -86.55 | $26.78 | 734300 |
| 2024-12-27 | -70.76 | $27.05 | 1.5M |
| 2024-12-26 | -57.31 | $27.28 | 151121 |
| 2024-12-24 | -61.40 | $27.21 | 236100 |
| 2024-12-23 | -72.51 | $27.02 | 351450 |
| 2024-12-20 | -71.35 | $27.04 | 1.6M |
| 2024-12-19 | -95.03 | $26.73 | 425207 |
| 2024-12-18 | -100.00 | $26.65 | 1.2M |
| 2024-12-17 | -55.90 | $27.36 | 1.8M |
| 2024-12-16 | -29.19 | $27.79 | 585700 |
| 2024-12-13 | -14.91 | $28.02 | 178230 |
| 2024-12-12 | -26.09 | $27.84 | 367400 |
| 2024-12-11 | -45.96 | $27.52 | 687017 |
| 2024-12-10 | -52.80 | $27.41 | 592800 |
| 2024-12-09 | -49.07 | $27.47 | 611929 |
| 2024-12-06 | -4.38 | $28.18 | 197531 |
| 2024-12-05 | -6.67 | $28.14 | 134422 |
| 2024-12-04 | -9.60 | $28.08 | 332207 |
| 2024-12-03 | -2.30 | $27.97 | 634840 |
| 2024-12-02 | -2.50 | $27.78 | 616700 |
| 2024-11-29 | -4.50 | $27.74 | 1.4M |
| 2024-11-27 | -7.27 | $27.66 | 230400 |
| 2024-11-26 | -3.90 | $27.71 | 467300 |
| 2024-11-25 | -7.36 | $27.63 | 373500 |
| 2024-11-22 | -2.28 | $27.63 | 875243 |
| 2024-11-21 | -19.14 | $27.18 | 1.1M |
| 2024-11-20 | -30.14 | $26.95 | 322010 |
| 2024-11-19 | -36.36 | $26.82 | 565700 |
| 2024-11-18 | -33.01 | $26.89 | 1.0M |
| 2024-11-15 | -34.93 | $26.85 | 1.4M |
| 2024-11-14 | -19.14 | $27.18 | 2.7M |
| 2024-11-13 | -7.18 | $27.43 | 462024 |
| 2024-11-12 | -5.45 | $27.40 | 1.1M |
| 2024-11-11 | -1.49 | $27.48 | 633245 |
| 2024-11-08 | -1.80 | $27.13 | 1.9M |
| 2024-11-07 | -15.44 | $26.64 | 621800 |
| 2024-11-06 | -5.15 | $26.78 | 886600 |
| 2024-11-05 | -24.21 | $26.13 | 1.0M |
| 2024-11-04 | -42.24 | $25.87 | 755600 |
| 2024-11-01 | -38.02 | $25.90 | 1.2M |
| 2024-10-31 | -64.46 | $25.58 | 562291 |
| 2024-10-30 | -51.24 | $25.74 | 236200 |
| 2024-10-29 | -44.63 | $25.82 | 99830 |
| 2024-10-28 | -42.96 | $25.78 | 145400 |
| 2024-10-25 | -46.67 | $25.73 | 164441 |
| 2024-10-24 | -37.04 | $25.86 | 374800 |
| 2024-10-23 | -28.15 | $25.98 | 280600 |
| 2024-10-22 | -39.73 | $25.78 | 269904 |
| 2024-10-21 | -28.08 | $25.95 | 333730 |
| 2024-10-18 | -10.30 | $26.19 | 252400 |
| 2024-10-17 | -4.32 | $26.28 | 309431 |
| 2024-10-16 | 0.00 | $26.14 | 792023 |
| 2024-10-15 | -8.02 | $25.77 | 885100 |
| 2024-10-14 | -2.55 | $25.78 | 307500 |
| 2024-10-11 | -3.87 | $25.69 | 459572 |
| 2024-10-10 | -11.05 | $25.53 | 1.1M |
| 2024-10-09 | -0.97 | $25.70 | 240129 |
| 2024-10-08 | -4.96 | $25.45 | 202339 |
| 2024-10-07 | -14.46 | $25.22 | 736700 |
| 2024-10-04 | -6.20 | $25.42 | 342600 |
| 2024-10-03 | -7.79 | $25.38 | 698400 |
| 2024-10-02 | -1.23 | $25.54 | 1.3M |
| 2024-10-01 | -1.36 | $25.31 | 5.7M |
| 2024-09-30 | -3.18 | $25.26 | 410200 |
| 2024-09-27 | -2.27 | $25.28 | 104500 |
| 2024-09-26 | -3.41 | $25.11 | 699437 |
| 2024-09-25 | -12.68 | $24.92 | 203731 |
| 2024-09-24 | -0.98 | $25.16 | 269700 |
| 2024-09-23 | -0.59 | $24.82 | 239619 |
| 2024-09-20 | -1.82 | $24.73 | 2.4M |
| 2024-09-19 | -6.94 | $24.57 | 152100 |
| 2024-09-18 | -19.30 | $24.34 | 355231 |
| 2024-09-17 | -14.38 | $24.33 | 3.6M |
| 2024-09-16 | 0.00 | $24.44 | 224149 |
| 2024-09-13 | -4.79 | $24.18 | 634900 |
| 2024-09-12 | 0.00 | $23.96 | 158900 |
| 2024-09-11 | -4.17 | $23.67 | 596100 |
| 2024-09-10 | -18.24 | $23.44 | 327500 |
| 2024-09-09 | -22.62 | $23.35 | 932935 |
| 2024-09-06 | -33.93 | $23.16 | 1.4M |
| 2024-09-05 | -15.91 | $23.45 | 154316 |
| 2024-09-04 | -14.21 | $23.46 | 450908 |
| 2024-09-03 | -15.74 | $23.42 | 349110 |
| 2024-08-30 | -7.34 | $23.57 | 972200 |
| 2024-08-29 | -13.76 | $23.43 | 140045 |
| 2024-08-28 | -15.14 | $23.40 | 120510 |
| 2024-08-27 | -6.42 | $23.59 | 175200 |
| 2024-08-26 | -2.29 | $23.68 | 194535 |
| 2024-08-23 | -1.51 | $23.51 | 190800 |
| 2024-08-22 | -26.63 | $23.01 | 121103 |
| 2024-08-21 | -2.34 | $23.22 | 108127 |
| 2024-08-20 | -4.68 | $23.18 | 83000 |
| 2024-08-19 | -4.68 | $23.18 | 115500 |
| 2024-08-16 | -19.30 | $22.93 | 322800 |
| 2024-08-15 | -25.15 | $22.83 | 273100 |
| 2024-08-14 | -55.56 | $22.31 | 110940 |
| 2024-08-13 | -53.22 | $22.35 | 151202 |
| 2024-08-12 | -69.01 | $22.08 | 139101 |
| 2024-08-09 | -57.89 | $22.27 | 198500 |
| 2024-08-08 | -54.97 | $22.32 | 480904 |
| 2024-08-07 | -83.63 | $21.83 | 282800 |
| 2024-08-06 | -78.36 | $21.92 | 332500 |
| 2024-08-05 | -88.89 | $21.74 | 376400 |
| 2024-08-02 | -53.29 | $22.37 | 412149 |
| 2024-08-01 | -30.54 | $22.75 | 264800 |
| 2024-07-31 | -11.98 | $23.06 | 277940 |
| 2024-07-30 | -11.72 | $22.72 | 433517 |
| 2024-07-29 | -10.16 | $22.74 | 2.3M |
| 2024-07-26 | -24.44 | $22.54 | 1.2M |
| 2024-07-25 | -63.82 | $21.90 | 562000 |
| 2024-07-24 | -63.53 | $21.79 | 1.2M |
| 2024-07-23 | -49.41 | $22.03 | 1.2M |
| 2024-07-22 | -48.82 | $22.04 | 341700 |
| 2024-07-19 | -32.20 | $22.30 | 271227 |
| 2024-07-18 | -18.27 | $22.51 | 665505 |
| 2024-07-17 | -2.62 | $22.76 | 1.1M |
| 2024-07-16 | -0.52 | $22.62 | 1.1M |
| 2024-07-15 | -5.36 | $22.31 | 649203 |
| 2024-07-12 | -5.70 | $22.21 | 366400 |
| 2024-07-11 | -2.34 | $21.97 | 551100 |
| 2024-07-10 | -12.07 | $21.74 | 316000 |
| 2024-07-09 | -19.83 | $21.65 | 129606 |
| 2024-07-08 | -14.66 | $21.71 | 216400 |
| 2024-07-05 | -9.73 | $21.74 | 192137 |
| 2024-07-03 | -7.96 | $21.76 | 311500 |
| 2024-07-02 | -7.96 | $21.76 | 1.4M |
| 2024-07-01 | -9.73 | $21.74 | 333200 |
| 2024-06-28 | -7.41 | $21.72 | 228439 |
| 2024-06-27 | -26.67 | $21.49 | 433200 |
| 2024-06-26 | -38.10 | $21.37 | 135900 |
| 2024-06-25 | -44.76 | $21.30 | 112300 |
| 2024-06-24 | -49.52 | $21.25 | 334511 |
| 2024-06-21 | -46.67 | $21.28 | 243000 |
| 2024-06-20 | -65.71 | $21.08 | 127413 |
| 2024-06-18 | -76.19 | $20.97 | 274300 |
| 2024-06-17 | -72.48 | $21.02 | 199600 |
| 2024-06-14 | -86.36 | $20.88 | 272708 |
| 2024-06-13 | -86.27 | $20.98 | 126800 |
| 2024-06-12 | -85.32 | $21.00 | 193200 |
| 2024-06-11 | -74.31 | $21.12 | 181220 |
| 2024-06-10 | -66.67 | $21.29 | 250949 |
| 2024-06-07 | -52.08 | $21.43 | 296143 |
| 2024-06-06 | -35.42 | $21.59 | 213707 |
| 2024-06-05 | -32.67 | $21.60 | 117100 |
| 2024-06-04 | -28.71 | $21.64 | 285132 |
| 2024-06-03 | -33.66 | $21.59 | 140832 |
| 2024-05-31 | -21.90 | $21.70 | 232200 |
| 2024-05-30 | -45.19 | $21.32 | 274400 |
| 2024-05-29 | -62.41 | $21.05 | 157500 |
| 2024-05-28 | -56.74 | $21.13 | 189520 |
| 2024-05-24 | -50.35 | $21.22 | 151033 |
| 2024-05-23 | -51.85 | $21.09 | 263900 |
| 2024-05-22 | -27.78 | $21.48 | 223403 |
| 2024-05-21 | -20.99 | $21.59 | 437910 |
| 2024-05-20 | -11.11 | $21.75 | 435000 |
| 2024-05-17 | -6.79 | $21.82 | 107400 |
| 2024-05-16 | -8.64 | $21.79 | 162515 |
| 2024-05-15 | -6.17 | $21.83 | 166800 |
| 2024-05-14 | -8.86 | $21.75 | 223800 |
| 2024-05-13 | -9.09 | $21.61 | 223745 |
| 2024-05-10 | -2.59 | $21.44 | 174900 |
| 2024-05-09 | -14.71 | $21.18 | 234800 |
| 2024-05-08 | -15.69 | $21.17 | 233223 |
| 2024-05-07 | -33.66 | $20.98 | 134246 |
| 2024-05-06 | -38.02 | $21.06 | 258500 |
| 2024-05-03 | -52.07 | $20.89 | 637900 |
| 2024-05-02 | -64.46 | $20.74 | 226000 |
| 2024-05-01 | -78.98 | $20.64 | 361315 |
| 2024-04-30 | -82.17 | $20.59 | 252608 |
| 2024-04-29 | -61.78 | $20.91 | 156930 |
| 2024-04-26 | -76.83 | $20.69 | 346527 |
| 2024-04-25 | -87.35 | $20.63 | 446820 |
| 2024-04-24 | -72.89 | $20.87 | 739731 |
| 2024-04-23 | -73.49 | $20.86 | 300504 |
| 2024-04-22 | -90.36 | $20.58 | 482729 |
| 2024-04-19 | -84.34 | $20.68 | 329021 |
| 2024-04-18 | -89.16 | $20.60 | 439100 |
| 2024-04-17 | -96.99 | $20.47 | 515400 |
| 2024-04-16 | -94.55 | $20.52 | 261300 |
| 2024-04-15 | -94.87 | $20.60 | 302619 |
| 2024-04-12 | -97.08 | $20.75 | 249200 |
| 2024-04-11 | -78.57 | $21.20 | 240000 |
| 2024-04-10 | -89.52 | $21.09 | 556200 |
| 2024-04-09 | -64.15 | $21.52 | 285600 |
| 2024-04-08 | -83.02 | $21.32 | 627500 |
| 2024-04-05 | -87.74 | $21.27 | 834543 |
| 2024-04-04 | -97.70 | $21.35 | 327727 |
| 2024-04-03 | -85.29 | $21.62 | 245033 |
| 2024-04-02 | -90.91 | $21.60 | 638420 |
| 2024-04-01 | -58.33 | $21.85 | 314648 |
| 2024-03-28 | -38.71 | $21.98 | 354730 |
| 2024-03-27 | -41.94 | $21.96 | 489625 |
| 2024-03-26 | -85.48 | $21.69 | 476637 |
| 2024-03-25 | -70.97 | $21.78 | 250100 |
| 2024-03-22 | -80.65 | $21.72 | 1.2M |
| 2024-03-21 | -59.68 | $21.85 | 402723 |
| 2024-03-20 | -51.61 | $21.90 | 758946 |
| 2024-03-19 | -83.87 | $21.70 | 422800 |
| 2024-03-18 | -79.03 | $21.73 | 746130 |
| 2024-03-15 | -98.36 | $21.62 | 537947 |
| 2024-03-14 | -83.82 | $21.77 | 643900 |
| 2024-03-13 | -45.76 | $22.07 | 264747 |
| 2024-03-12 | -48.39 | $22.07 | 381000 |
| 2024-03-11 | -60.40 | $22.15 | 400300 |
| 2024-03-08 | -84.16 | $21.91 | 632542 |
| 2024-03-07 | -94.06 | $21.81 | 425108 |
| 2024-03-06 | -76.67 | $22.03 | 979203 |
| 2024-03-05 | -79.29 | $22.04 | 1.5M |
| 2024-03-04 | -81.43 | $22.01 | 388424 |
| 2024-03-01 | -75.29 | $22.18 | 708615 |
| 2024-02-29 | -89.29 | $21.96 | 1.4M |
| 2024-02-28 | -97.57 | $21.80 | 265800 |
| 2024-02-27 | -93.61 | $21.89 | 595000 |
| 2024-02-26 | -96.80 | $21.82 | 2.1M |
| 2024-02-23 | -94.06 | $21.88 | 763900 |
| 2024-02-22 | -89.95 | $21.97 | 949108 |
| 2024-02-21 | -94.98 | $21.86 | 391115 |
| 2024-02-20 | -94.95 | $21.87 | 692625 |
| 2024-02-16 | -99.50 | $21.94 | 682200 |
| 2024-02-15 | -83.84 | $22.28 | 508006 |
| 2024-02-14 | -82.32 | $22.31 | 289126 |
| 2024-02-13 | -90.91 | $22.14 | 1.5M |
| 2024-02-12 | -73.30 | $22.65 | 1.1M |
| 2024-02-09 | -86.36 | $22.42 | 440106 |
| 2024-02-08 | -97.16 | $22.23 | 752624 |
| 2024-02-07 | -89.47 | $22.58 | 612533 |
| 2024-02-06 | -63.16 | $22.98 | 689032 |
| 2024-02-05 | -65.79 | $22.94 | 257707 |
| 2024-02-02 | -46.71 | $23.23 | 486300 |
| 2024-02-01 | -16.45 | $23.69 | 1.1M |
| 2024-01-31 | -29.61 | $23.49 | 233941 |
| 2024-01-30 | -4.61 | $23.87 | 619300 |
| 2024-01-29 | -0.66 | $23.92 | 229600 |
| 2024-01-26 | -6.90 | $23.77 | 246502 |
| 2024-01-25 | -1.61 | $23.64 | 324800 |
| 2024-01-24 | -33.33 | $23.23 | 208800 |
| 2024-01-23 | -3.91 | $23.53 | 197200 |
| 2024-01-22 | -4.31 | $23.26 | 248500 |
| 2024-01-19 | -1.11 | $23.02 | 255400 |
| 2024-01-18 | -32.22 | $22.74 | 376402 |
| 2024-01-17 | -53.33 | $22.55 | 212215 |
| 2024-01-16 | -24.44 | $22.81 | 279047 |
| 2024-01-12 | -33.33 | $22.73 | 229031 |
| 2024-01-11 | -22.90 | $22.73 | 306000 |
| 2024-01-10 | -5.34 | $22.96 | 521640 |
| 2024-01-09 | -7.87 | $22.89 | 700200 |
| 2024-01-08 | -4.72 | $22.93 | 259000 |
| 2024-01-05 | -26.47 | $22.63 | 1.3M |
| 2024-01-04 | -33.33 | $22.52 | 198422 |
| 2024-01-03 | -23.65 | $22.64 | 413000 |
| 2024-01-02 | -9.46 | $22.85 | 347200 |
| 2023-12-29 | -6.72 | $22.76 | 326600 |
| 2023-12-28 | -2.19 | $22.82 | 662045 |
| 2023-12-27 | -8.59 | $22.65 | 297283 |
| 2023-12-26 | -10.14 | $22.61 | 862200 |
| 2023-12-22 | -22.30 | $22.43 | 285800 |
| 2023-12-21 | -32.43 | $22.28 | 297827 |
| 2023-12-20 | -42.57 | $22.13 | 814500 |
| 2023-12-19 | -15.23 | $22.53 | 229026 |
| 2023-12-18 | -21.25 | $22.42 | 583437 |
| 2023-12-15 | -23.17 | $22.38 | 726800 |
| 2023-12-14 | -10.22 | $22.57 | 626700 |
| 2023-12-13 | -1.50 | $22.21 | 946500 |
| 2023-12-12 | -17.21 | $21.91 | 477800 |
| 2023-12-11 | -6.56 | $22.04 | 964000 |
| 2023-12-08 | -6.11 | $21.96 | 220930 |
| 2023-12-07 | -10.08 | $21.89 | 394200 |
| 2023-12-06 | -31.78 | $21.61 | 314500 |
| 2023-12-05 | -30.23 | $21.63 | 457819 |
| 2023-12-04 | -2.33 | $21.99 | 283600 |
| 2023-12-01 | -0.85 | $21.90 | 240300 |
| 2023-11-30 | -17.12 | $21.65 | 190800 |
| 2023-11-29 | -23.58 | $21.55 | 222900 |
| 2023-11-28 | -27.86 | $21.45 | 246404 |
| 2023-11-27 | -23.37 | $21.41 | 253700 |
| 2023-11-24 | -18.09 | $21.48 | 89143 |
| 2023-11-22 | -22.61 | $21.39 | 174500 |
| 2023-11-21 | -27.14 | $21.30 | 214400 |
| 2023-11-20 | -20.10 | $21.44 | 241516 |
| 2023-11-17 | -31.66 | $21.21 | 745800 |
| 2023-11-16 | -34.67 | $21.15 | 377600 |
| 2023-11-15 | -7.04 | $21.70 | 480717 |
| 2023-11-14 | -17.59 | $21.49 | 266541 |
| 2023-11-13 | -43.72 | $20.97 | 284500 |
| 2023-11-10 | -38.69 | $21.07 | 188900 |
| 2023-11-09 | -45.73 | $20.93 | 290300 |
| 2023-11-08 | -30.65 | $21.23 | 137600 |
| 2023-11-07 | -26.13 | $21.32 | 147600 |
| 2023-11-06 | -24.62 | $21.35 | 163208 |
| 2023-11-03 | -5.03 | $21.74 | 281100 |
| 2023-11-02 | 0.00 | $21.38 | 281200 |
| 2023-11-01 | -39.74 | $20.76 | 353406 |
| 2023-10-31 | -43.71 | $20.70 | 272700 |
| 2023-10-30 | -70.20 | $20.30 | 342023 |
| 2023-10-27 | -96.73 | $19.90 | 416014 |
| 2023-10-26 | -96.32 | $20.15 | 1.1M |
| 2023-10-25 | -89.32 | $20.54 | 766519 |
| 2023-10-24 | -49.51 | $20.95 | 245300 |
| 2023-10-23 | -94.17 | $20.49 | 409800 |
| 2023-10-20 | -73.98 | $20.75 | 219912 |
| 2023-10-19 | -66.44 | $20.92 | 335000 |
| 2023-10-18 | -56.33 | $21.12 | 180200 |
| 2023-10-17 | -54.41 | $21.36 | 221500 |
| 2023-10-16 | -59.31 | $21.26 | 262434 |
| 2023-10-13 | -75.98 | $20.92 | 251800 |
| 2023-10-12 | -73.79 | $20.97 | 220900 |
| 2023-10-11 | -67.46 | $21.11 | 205900 |
| 2023-10-10 | -62.68 | $21.21 | 365102 |
| 2023-10-09 | -68.90 | $21.08 | 161511 |
| 2023-10-06 | -83.25 | $20.78 | 336900 |
| 2023-10-05 | -88.73 | $20.71 | 288046 |
| 2023-10-04 | -92.55 | $20.78 | 848800 |
| 2023-10-03 | -94.54 | $20.87 | 541300 |
| 2023-10-02 | -86.52 | $21.16 | 742000 |
| 2023-09-29 | -80.90 | $21.30 | 279300 |
| 2023-09-28 | -80.79 | $21.31 | 217620 |
| 2023-09-27 | -92.12 | $21.08 | 621245 |
| 2023-09-26 | -97.92 | $21.07 | 487900 |
| 2023-09-25 | -94.59 | $21.55 | 343038 |
| 2023-09-22 | -99.21 | $21.70 | 122403 |
| 2023-09-21 | -99.14 | $21.80 | 236510 |
| 2023-09-20 | -66.38 | $22.18 | 673900 |
| 2023-09-19 | -57.76 | $22.28 | 170329 |
| 2023-09-18 | -56.90 | $22.29 | 200600 |
| 2023-09-15 | -60.34 | $22.25 | 377800 |
| 2023-09-14 | -40.52 | $22.48 | 100600 |
| 2023-09-13 | -68.97 | $22.15 | 143800 |
| 2023-09-12 | -63.79 | $22.21 | 161442 |
| 2023-09-11 | -53.45 | $22.33 | 147143 |
| 2023-09-08 | -60.34 | $22.25 | 161800 |
| 2023-09-07 | -62.93 | $22.22 | 187732 |
| 2023-09-06 | -39.66 | $22.49 | 251416 |
| 2023-09-05 | -44.83 | $22.43 | 282912 |
| 2023-09-01 | -18.10 | $22.74 | 236300 |
| 2023-08-31 | -7.76 | $22.86 | 277800 |
| 2023-08-30 | -6.67 | $22.63 | 393900 |
| 2023-08-29 | -1.19 | $22.62 | 392900 |
| 2023-08-28 | -61.90 | $22.11 | 232900 |
| 2023-08-25 | -84.52 | $21.92 | 353200 |
| 2023-08-24 | -100.00 | $21.79 | 678300 |
| 2023-08-23 | -73.33 | $22.08 | 464900 |
| 2023-08-22 | -90.67 | $21.95 | 517748 |
| 2023-08-21 | -86.67 | $21.98 | 229247 |
| 2023-08-18 | -92.96 | $21.97 | 644521 |
| 2023-08-17 | -89.39 | $22.04 | 276900 |
| 2023-08-16 | -93.94 | $22.01 | 341348 |
| 2023-08-15 | -31.11 | $22.35 | 198000 |
| 2023-08-14 | -9.03 | $22.50 | 280006 |
| 2023-08-11 | -13.61 | $22.43 | 261137 |
| 2023-08-10 | -18.37 | $22.36 | 390800 |
| 2023-08-09 | -29.17 | $22.18 | 359600 |
| 2023-08-08 | -19.44 | $22.32 | 236700 |
| 2023-08-07 | -27.08 | $22.21 | 214842 |
| 2023-08-04 | -34.72 | $22.10 | 252901 |
| 2023-08-03 | -21.53 | $22.29 | 429300 |
| 2023-08-02 | -18.06 | $22.34 | 734006 |
| 2023-08-01 | -4.86 | $22.53 | 217300 |
| 2023-07-31 | -12.50 | $22.42 | 360600 |
| 2023-07-28 | -25.69 | $22.23 | 368500 |
| 2023-07-27 | -34.72 | $22.10 | 413132 |
| 2023-07-26 | -36.81 | $22.07 | 335707 |
| 2023-07-25 | -21.53 | $22.29 | 222800 |
| 2023-07-24 | -12.93 | $22.33 | 332700 |
| 2023-07-21 | -20.53 | $22.21 | 687833 |
| 2023-07-20 | -19.87 | $22.22 | 7.1M |
| 2023-07-19 | -28.48 | $22.09 | 5.1M |
| 2023-07-18 | -70.86 | $21.45 | 664300 |
| 2023-07-17 | -89.40 | $21.17 | 787913 |
| 2023-07-14 | -69.54 | $21.47 | 1.2M |
| 2023-07-13 | -29.80 | $22.07 | 1.0M |
| 2023-07-12 | -20.53 | $22.21 | 1.1M |
| 2023-07-11 | -4.32 | $22.34 | 904500 |
| 2023-07-10 | -25.18 | $22.05 | 8.9M |
| 2023-07-07 | -24.46 | $22.06 | 340800 |
| 2023-07-06 | -30.22 | $21.98 | 431347 |
| 2023-07-05 | -17.27 | $22.16 | 681400 |
| 2023-07-03 | -15.11 | $22.19 | 182025 |
| 2023-06-30 | -21.58 | $22.10 | 780300 |
| 2023-06-29 | -32.37 | $21.95 | 376800 |
| 2023-06-28 | -41.73 | $21.82 | 249147 |
| 2023-06-27 | -46.04 | $21.76 | 291700 |
| 2023-06-26 | -80.58 | $21.28 | 234800 |
| 2023-06-23 | -91.95 | $21.03 | 353300 |
| 2023-06-22 | -71.81 | $21.33 | 333200 |
| 2023-06-21 | -67.79 | $21.39 | 335700 |
| 2023-06-20 | -42.95 | $21.76 | 533900 |
| 2023-06-16 | -16.78 | $22.15 | 786606 |
| 2023-06-15 | -4.35 | $22.23 | 266615 |
| 2023-06-14 | -18.94 | $21.98 | 601700 |
| 2023-06-13 | -8.77 | $21.95 | 222500 |
| 2023-06-12 | -2.17 | $21.81 | 183503 |
| 2023-06-09 | -44.57 | $21.42 | 219300 |
| 2023-06-08 | -26.09 | $21.59 | 157117 |
| 2023-06-07 | -29.35 | $21.56 | 236500 |
| 2023-06-06 | -54.35 | $21.33 | 253800 |
| 2023-06-05 | -38.04 | $21.48 | 301288 |
| 2023-06-02 | -36.96 | $21.49 | 378600 |
| 2023-06-01 | -43.48 | $21.43 | 661725 |
| 2023-05-31 | -58.40 | $21.43 | 600900 |
| 2023-05-30 | -55.70 | $21.57 | 449300 |
| 2023-05-26 | -69.61 | $21.46 | 208700 |
| 2023-05-25 | -96.13 | $20.98 | 492539 |
| 2023-05-24 | -94.55 | $21.16 | 474530 |
| 2023-05-23 | -79.38 | $21.45 | 310400 |
| 2023-05-22 | -65.63 | $21.67 | 491700 |
| 2023-05-19 | -71.25 | $21.58 | 825540 |
| 2023-05-18 | -65.63 | $21.67 | 2.4M |
| 2023-05-17 | -83.13 | $21.39 | 465900 |
| 2023-05-16 | -98.75 | $21.14 | 549000 |
| 2023-05-15 | -81.76 | $21.46 | 199323 |
| 2023-05-12 | -90.59 | $21.31 | 2.2M |
| 2023-05-11 | -88.20 | $21.36 | 490232 |
| 2023-05-10 | -85.96 | $21.40 | 461411 |
| 2023-05-09 | -90.95 | $21.41 | 509800 |
| 2023-05-08 | -78.89 | $21.65 | 1.1M |
| 2023-05-05 | -78.39 | $21.66 | 288300 |
| 2023-05-04 | -87.44 | $21.48 | 1.4M |
| 2023-05-03 | -68.34 | $21.86 | 597806 |
| 2023-05-02 | -63.82 | $21.95 | 599300 |
| 2023-05-01 | -31.16 | $22.60 | 899100 |
| 2023-04-28 | -34.17 | $22.54 | 463940 |
| 2023-04-27 | -56.28 | $22.10 | 755300 |
| 2023-04-26 | -97.99 | $21.27 | 961200 |
| 2023-04-25 | -100.00 | $21.52 | 924400 |
| 2023-04-24 | -90.00 | $21.78 | 387500 |
| 2023-04-21 | -88.13 | $21.81 | 1.5M |
| 2023-04-20 | -96.88 | $21.67 | 344000 |
| 2023-04-19 | -71.85 | $22.25 | 880040 |
| 2023-04-18 | -48.89 | $22.56 | 208000 |
| 2023-04-17 | -34.81 | $22.75 | 646238 |
| 2023-04-14 | -42.22 | $22.65 | 832407 |
| 2023-04-13 | -22.96 | $22.91 | 795602 |
| 2023-04-12 | -40.74 | $22.67 | 1.9M |
| 2023-04-11 | -11.94 | $23.05 | 265006 |
| 2023-04-10 | -11.41 | $23.04 | 1.3M |
| 2023-04-06 | -20.81 | $22.90 | 253408 |
| 2023-04-05 | -12.75 | $23.02 | 358200 |
| 2023-04-04 | -16.78 | $22.96 | 760620 |
| 2023-04-03 | -8.05 | $23.09 | 1.1M |
| 2023-03-31 | -9.43 | $23.16 | 187204 |
| 2023-03-30 | -40.25 | $22.67 | 309601 |
| 2023-03-29 | -47.80 | $22.55 | 538800 |
| 2023-03-28 | -69.81 | $22.20 | 305945 |
| 2023-03-27 | -61.64 | $22.33 | 741700 |
| 2023-03-24 | -69.18 | $22.21 | 1.1M |
| 2023-03-23 | -76.10 | $22.10 | 771700 |
| 2023-03-22 | -74.24 | $22.23 | 963500 |
| 2023-03-21 | -46.97 | $22.77 | 1.8M |
| 2023-03-20 | -64.41 | $22.51 | 1.4M |
| 2023-03-17 | -76.17 | $22.33 | 922600 |
| 2023-03-16 | -74.47 | $22.44 | 690840 |
| 2023-03-15 | -81.56 | $22.24 | 848700 |
| 2023-03-14 | -80.85 | $22.26 | 1.2M |
| 2023-03-13 | -90.07 | $22.00 | 2.3M |
| 2023-03-10 | -93.23 | $22.06 | 1.3M |
| 2023-03-09 | -99.09 | $22.36 | 987120 |
| 2023-03-08 | -86.27 | $22.78 | 845102 |
| 2023-03-07 | -89.22 | $22.72 | 1.8M |
| 2023-03-06 | -73.73 | $23.07 | 2.4M |
| 2023-03-03 | -79.17 | $23.00 | 685916 |
| 2023-03-02 | -90.51 | $22.76 | 1.2M |
| 2023-03-01 | -95.80 | $22.73 | 489200 |
| 2023-02-28 | -94.78 | $22.88 | 718645 |
| 2023-02-27 | -94.69 | $22.92 | 1.4M |
| 2023-02-24 | -94.29 | $22.93 | 1.4M |
| 2023-02-23 | -87.56 | $23.41 | 520700 |
| 2023-02-22 | -84.16 | $23.54 | 416500 |
| 2023-02-21 | -89.11 | $23.44 | 720400 |
| 2023-02-17 | -51.49 | $24.20 | 408400 |
| 2023-02-16 | -47.39 | $24.24 | 580500 |
| 2023-02-15 | -52.61 | $24.13 | 341700 |
| 2023-02-14 | -67.77 | $23.81 | 375734 |
| 2023-02-13 | -70.62 | $23.75 | 1.5M |
| 2023-02-10 | -82.94 | $23.49 | 556544 |
| 2023-02-09 | -91.00 | $23.32 | 306402 |
| 2023-02-08 | -73.46 | $23.69 | 724544 |
| 2023-02-07 | -48.34 | $24.22 | 437800 |
| 2023-02-06 | -47.39 | $24.24 | 323700 |
| 2023-02-03 | -30.81 | $24.59 | 642544 |
| 2023-02-02 | -4.00 | $25.14 | 618100 |
| 2023-02-01 | -6.40 | $24.64 | 794200 |
| 2023-01-31 | -1.49 | $24.32 | 345700 |
| 2023-01-30 | -16.06 | $24.00 | 654411 |
| 2023-01-27 | -6.03 | $24.21 | 920838 |
| 2023-01-26 | -6.10 | $24.20 | 862200 |
| 2023-01-25 | -2.95 | $24.19 | 937700 |
| 2023-01-24 | -12.24 | $23.97 | 605100 |
| 2023-01-23 | -8.56 | $24.00 | 473100 |
| 2023-01-20 | -19.46 | $23.72 | 427542 |
| 2023-01-19 | -34.22 | $23.32 | 698200 |
| 2023-01-18 | -26.24 | $23.53 | 1.4M |
| 2023-01-17 | -11.79 | $23.91 | 422800 |
| 2023-01-13 | -2.28 | $24.16 | 266200 |
| 2023-01-12 | -2.66 | $24.15 | 291600 |
| 2023-01-11 | -0.42 | $23.97 | 275200 |
| 2023-01-10 | -1.75 | $23.84 | 1.3M |
| 2023-01-09 | -11.35 | $23.62 | 694100 |
| 2023-01-06 | -12.72 | $23.58 | 1.1M |
| 2023-01-05 | -35.53 | $23.06 | 920000 |
| 2023-01-04 | -39.47 | $22.97 | 388500 |
| 2023-01-03 | -53.95 | $22.64 | 711313 |
| 2022-12-30 | -63.16 | $22.43 | 3.0M |
| 2022-12-29 | -65.55 | $22.41 | 670927 |
| 2022-12-28 | -86.55 | $21.91 | 2.7M |
| 2022-12-27 | -72.69 | $22.24 | 477000 |
| 2022-12-23 | -73.95 | $22.21 | 963811 |
| 2022-12-22 | -80.25 | $22.06 | 1.6M |
| 2022-12-21 | -76.89 | $22.14 | 1.1M |
| 2022-12-20 | -90.34 | $21.82 | 337307 |
| 2022-12-19 | -94.87 | $21.75 | 4.9M |
| 2022-12-16 | -91.36 | $21.96 | 6.7M |
| 2022-12-15 | -98.35 | $22.18 | 690304 |
| 2022-12-14 | -76.10 | $22.76 | 879500 |
| 2022-12-13 | -40.88 | $23.32 | 807100 |
| 2022-12-12 | -40.25 | $23.33 | 307646 |
| 2022-12-09 | -64.78 | $22.94 | 348200 |
| 2022-12-08 | -58.43 | $22.93 | 325100 |
| 2022-12-07 | -55.83 | $22.63 | 501200 |
| 2022-12-06 | -51.67 | $22.73 | 458727 |
| 2022-12-05 | -37.50 | $23.07 | 687200 |
| 2022-12-02 | -15.42 | $23.60 | 368600 |
| 2022-12-01 | -12.92 | $23.66 | 645500 |
| 2022-11-30 | 0.00 | $23.77 | 978800 |
| 2022-11-29 | -23.23 | $23.09 | 469800 |
| 2022-11-28 | -23.23 | $23.09 | 1.0M |
| 2022-11-25 | -6.06 | $23.43 | 144714 |
| 2022-11-23 | -5.73 | $23.38 | 247900 |
| 2022-11-22 | -7.10 | $23.27 | 480900 |
| 2022-11-21 | -28.42 | $22.88 | 491543 |
| 2022-11-18 | -19.35 | $23.04 | 390729 |
| 2022-11-17 | -26.84 | $22.78 | 981239 |
| 2022-11-16 | -35.06 | $22.59 | 481300 |
| 2022-11-15 | -22.94 | $22.87 | 1.6M |
| 2022-11-14 | -23.81 | $22.85 | 836600 |
| 2022-11-11 | -20.99 | $22.89 | 646900 |
| 2022-11-10 | -28.52 | $22.61 | 651500 |
| 2022-11-09 | -53.82 | $21.57 | 1.6M |
| 2022-11-08 | -35.29 | $22.20 | 982100 |
| 2022-11-07 | -35.88 | $22.18 | 518300 |
| 2022-11-04 | -37.94 | $22.11 | 1.2M |
| 2022-11-03 | -41.76 | $21.98 | 1.7M |
| 2022-11-02 | -22.94 | $22.62 | 1.5M |
| 2022-11-01 | -10.29 | $23.05 | 488000 |
| 2022-10-31 | -5.02 | $23.03 | 845100 |
| 2022-10-28 | -0.94 | $23.16 | 511613 |
| 2022-10-27 | -16.39 | $22.50 | 923500 |
| 2022-10-26 | -12.83 | $22.31 | 633105 |
| 2022-10-25 | -3.80 | $22.28 | 3.8M |
| 2022-10-24 | -25.74 | $21.76 | 3.7M |
| 2022-10-21 | -39.66 | $21.43 | 782000 |
| 2022-10-20 | -44.73 | $21.31 | 389527 |
| 2022-10-19 | -51.01 | $21.21 | 667900 |
| 2022-10-18 | -53.29 | $21.49 | 2.1M |
| 2022-10-17 | -63.16 | $21.26 | 784600 |
| 2022-10-14 | -81.07 | $20.67 | 996800 |
| 2022-10-13 | -73.68 | $20.95 | 1.4M |
| 2022-10-12 | -100.00 | $20.40 | 871600 |
| 2022-10-11 | -96.69 | $20.61 | 1.3M |
| 2022-10-10 | -95.58 | $20.92 | 5.0M |
| 2022-10-07 | -93.56 | $21.13 | 802000 |
| 2022-10-06 | -77.70 | $21.82 | 703526 |
| 2022-10-05 | -69.89 | $22.16 | 503639 |
| 2022-10-04 | -65.52 | $22.35 | 870319 |
| 2022-10-03 | -79.77 | $21.73 | 1.1M |
| 2022-09-30 | -99.31 | $20.88 | 1.4M |
| 2022-09-29 | -95.43 | $21.23 | 868200 |
| 2022-09-28 | -83.13 | $21.75 | 1.7M |
| 2022-09-27 | -96.49 | $21.20 | 1.5M |
| 2022-09-26 | -97.67 | $21.23 | 1.3M |
| 2022-09-23 | -94.16 | $21.79 | 5.0M |
| 2022-09-22 | -99.75 | $22.17 | 1.0M |
| 2022-09-21 | -99.72 | $22.53 | 3.0M |
| 2022-09-20 | -96.86 | $23.06 | 1.1M |
| 2022-09-19 | -90.33 | $23.52 | 967130 |
| 2022-09-16 | -93.46 | $23.57 | 867843 |
| 2022-09-15 | -97.74 | $23.68 | 847840 |
| 2022-09-14 | -94.67 | $23.94 | 689300 |
| 2022-09-13 | -98.48 | $23.94 | 702200 |
| 2022-09-12 | -64.63 | $25.05 | 839500 |
| 2022-09-09 | -70.43 | $24.86 | 330409 |
| 2022-09-08 | -85.37 | $24.37 | 1.3M |
| 2022-09-07 | -87.50 | $24.30 | 797802 |
| 2022-09-06 | -97.26 | $23.98 | 1.3M |
| 2022-09-02 | -96.66 | $24.28 | 670745 |
| 2022-09-01 | -89.26 | $24.76 | 446135 |
| 2022-08-31 | -98.37 | $24.75 | 612500 |
| 2022-08-30 | -97.86 | $24.88 | 699723 |
| 2022-08-29 | -99.49 | $25.20 | 443900 |
| 2022-08-26 | -96.74 | $25.39 | 1.2M |
| 2022-08-25 | -57.59 | $26.07 | 201400 |
| 2022-08-24 | -79.58 | $25.65 | 201100 |
| 2022-08-23 | -79.58 | $25.65 | 339000 |
| 2022-08-22 | -69.11 | $25.85 | 531000 |
| 2022-08-19 | -38.22 | $26.44 | 605300 |
| 2022-08-18 | -26.18 | $26.67 | 258500 |
| 2022-08-17 | -35.60 | $26.49 | 733200 |
| 2022-08-16 | -7.33 | $27.03 | 361121 |
| 2022-08-15 | -0.57 | $27.01 | 444000 |
| 2022-08-12 | -0.62 | $26.87 | 269415 |
| 2022-08-11 | -25.45 | $26.41 | 429500 |
| 2022-08-10 | -6.86 | $26.37 | 335945 |
| 2022-08-09 | -36.00 | $25.86 | 385240 |
| 2022-08-08 | -20.00 | $26.14 | 596500 |
| 2022-08-05 | -15.95 | $26.11 | 1.1M |
| 2022-08-04 | -18.40 | $26.07 | 620800 |
| 2022-08-03 | -27.61 | $25.92 | 391400 |
| 2022-08-02 | -59.51 | $25.40 | 415102 |
| 2022-08-01 | -53.37 | $25.50 | 571200 |
| 2022-07-29 | -50.92 | $25.54 | 650000 |
| 2022-07-28 | -33.74 | $25.82 | 659200 |
| 2022-07-27 | -19.63 | $26.05 | 406410 |
| 2022-07-26 | -45.40 | $25.63 | 649548 |
| 2022-07-25 | -42.94 | $25.67 | 316609 |
| 2022-07-22 | -38.65 | $25.74 | 485631 |
| 2022-07-21 | -9.82 | $26.21 | 676630 |
| 2022-07-20 | -8.43 | $26.13 | 475008 |
| 2022-07-19 | -2.05 | $26.04 | 1.0M |
| 2022-07-18 | -29.44 | $25.44 | 234730 |
| 2022-07-15 | -18.22 | $25.61 | 939725 |
| 2022-07-14 | -41.33 | $25.09 | 581939 |
| 2022-07-13 | -33.78 | $25.26 | 456700 |
| 2022-07-12 | -31.56 | $25.31 | 554900 |
| 2022-07-11 | -41.67 | $25.17 | 2.0M |
| 2022-07-08 | -41.98 | $25.65 | 487235 |
| 2022-07-07 | -50.40 | $25.61 | 266600 |
| 2022-07-06 | -54.99 | $25.44 | 447700 |
| 2022-07-05 | -54.99 | $25.44 | 416820 |
| 2022-07-01 | -55.80 | $25.41 | 742700 |
| 2022-06-30 | -63.34 | $25.13 | 1.2M |
| 2022-06-29 | -60.70 | $25.24 | 1.0M |
| 2022-06-28 | -62.07 | $25.20 | 602938 |
| 2022-06-27 | -49.60 | $25.67 | 630400 |
| 2022-06-24 | -47.21 | $25.76 | 947200 |
| 2022-06-23 | -59.15 | $25.31 | 523300 |
| 2022-06-22 | -70.03 | $24.90 | 554724 |
| 2022-06-21 | -71.09 | $24.86 | 630934 |
| 2022-06-17 | -79.84 | $24.53 | 3.3M |
| 2022-06-16 | -94.96 | $23.96 | 1.9M |
| 2022-06-15 | -82.03 | $25.03 | 1.0M |
| 2022-06-14 | -94.12 | $24.66 | 1.1M |
| 2022-06-13 | -96.42 | $24.85 | 2.5M |
| 2022-06-10 | -82.21 | $25.83 | 2.9M |
| 2022-06-09 | -48.48 | $26.42 | 951504 |
| 2022-06-08 | -17.32 | $27.14 | 1.1M |
| 2022-06-07 | -15.58 | $27.18 | 376200 |
| 2022-06-06 | -22.08 | $27.03 | 385400 |
| 2022-06-03 | -24.24 | $26.98 | 504811 |
| 2022-06-02 | -4.33 | $27.44 | 2.1M |
| 2022-06-01 | -15.58 | $27.18 | 1.3M |
| 2022-05-31 | -9.09 | $27.33 | 3.1M |
| 2022-05-27 | 0.00 | $27.54 | 665400 |
| 2022-05-26 | -16.13 | $27.05 | 735600 |
| 2022-05-25 | -31.80 | $26.71 | 691600 |
| 2022-05-24 | -55.46 | $26.29 | 727700 |
| 2022-05-23 | -64.57 | $26.30 | 1.3M |
| 2022-05-20 | -74.12 | $26.04 | 685300 |
| 2022-05-19 | -83.95 | $25.84 | 712117 |
| 2022-05-18 | -74.27 | $26.47 | 838647 |
| 2022-05-17 | -61.00 | $27.11 | 632913 |
| 2022-05-16 | -76.56 | $26.36 | 590600 |
| 2022-05-13 | -74.48 | $26.46 | 1.4M |
| 2022-05-12 | -87.97 | $25.81 | 2.9M |
| 2022-05-11 | -99.37 | $25.35 | 1.2M |
| 2022-05-10 | -93.36 | $25.97 | 1.3M |
| 2022-05-09 | -97.41 | $25.92 | 1.5M |
| 2022-05-06 | -87.74 | $26.40 | 826211 |
| 2022-05-05 | -79.09 | $26.76 | 817100 |
| 2022-05-04 | -64.66 | $27.36 | 935200 |
| 2022-05-03 | -86.49 | $26.51 | 1.1M |
| 2022-05-02 | -88.89 | $26.40 | 571824 |
| 2022-04-29 | -99.34 | $25.98 | 511700 |
| 2022-04-28 | -86.12 | $27.13 | 1.4M |
| 2022-04-27 | -100.00 | $27.05 | 617100 |
| 2022-04-26 | -99.66 | $27.53 | 548741 |
| 2022-04-25 | -77.26 | $28.34 | 873500 |
| 2022-04-22 | -99.09 | $28.31 | 1.2M |
| 2022-04-21 | -80.00 | $29.24 | 753347 |
| 2022-04-20 | -53.55 | $29.65 | 366826 |
| 2022-04-19 | -53.55 | $29.65 | 581300 |
| 2022-04-18 | -90.97 | $29.07 | 5.1M |
| 2022-04-14 | -84.68 | $29.43 | 896139 |
| 2022-04-13 | -55.65 | $29.79 | 230100 |
| 2022-04-12 | -77.33 | $29.32 | 889300 |
| 2022-04-11 | -61.49 | $29.49 | 592200 |
| 2022-04-08 | -42.25 | $29.69 | 271500 |
| 2022-04-07 | -46.52 | $29.61 | 459300 |
| 2022-04-06 | -36.90 | $29.79 | 483100 |
| 2022-04-05 | -21.93 | $30.07 | 321900 |
| 2022-04-04 | -2.14 | $30.44 | 420839 |
| 2022-04-01 | -16.48 | $30.13 | 441133 |
| 2022-03-31 | -29.67 | $29.89 | 673800 |
| 2022-03-30 | -11.46 | $30.31 | 813300 |
| 2022-03-29 | -8.85 | $30.36 | 791200 |
| 2022-03-28 | -32.81 | $29.90 | 335400 |
| 2022-03-25 | -38.54 | $29.79 | 607147 |
| 2022-03-24 | -46.88 | $29.63 | 400100 |
| 2022-03-23 | -50.74 | $29.50 | 1.2M |
| 2022-03-22 | -24.14 | $30.04 | 309800 |
| 2022-03-21 | -35.96 | $29.80 | 419821 |
| 2022-03-18 | -26.11 | $30.00 | 1.4M |
| 2022-03-17 | -34.48 | $29.83 | 1.1M |
| 2022-03-16 | -48.34 | $29.59 | 662300 |
| 2022-03-15 | -69.19 | $29.15 | 594200 |
| 2022-03-14 | -91.00 | $28.69 | 1.9M |
| 2022-03-11 | -76.85 | $29.00 | 1.8M |
| 2022-03-10 | -70.93 | $29.25 | 767329 |
| 2022-03-09 | -63.14 | $29.51 | 495000 |
| 2022-03-08 | -78.10 | $29.10 | 1.8M |
| 2022-03-07 | -68.98 | $29.35 | 4.9M |
| 2022-03-04 | -51.09 | $29.84 | 541197 |
| 2022-03-03 | -41.61 | $30.10 | 876900 |
| 2022-03-02 | -42.34 | $30.08 | 603300 |
| 2022-03-01 | -56.93 | $29.68 | 1.0M |
| 2022-02-28 | -41.97 | $30.09 | 882300 |
| 2022-02-25 | -34.31 | $30.30 | 804800 |
| 2022-02-24 | -63.87 | $29.49 | 799100 |
| 2022-02-23 | -98.18 | $29.08 | 992634 |
| 2022-02-22 | -84.62 | $29.81 | 861600 |
| 2022-02-18 | -68.64 | $30.08 | 486600 |
| 2022-02-17 | -68.79 | $30.09 | 383700 |
| 2022-02-16 | -60.00 | $30.53 | 427046 |
| 2022-02-15 | -59.59 | $30.54 | 245300 |
| 2022-02-14 | -88.31 | $29.84 | 795524 |
| 2022-02-11 | -83.05 | $30.04 | 746919 |
| 2022-02-10 | -68.85 | $30.55 | 416917 |
| 2022-02-09 | -51.58 | $31.24 | 368216 |
| 2022-02-08 | -68.48 | $30.65 | 547800 |
| 2022-02-07 | -72.78 | $30.50 | 441935 |
| 2022-02-04 | -71.35 | $30.55 | 335600 |
| 2022-02-03 | -67.34 | $30.69 | 475400 |
| 2022-02-02 | -59.45 | $31.03 | 443300 |
| 2022-02-01 | -62.60 | $30.96 | 984032 |
| 2022-01-31 | -63.40 | $30.93 | 714002 |
| 2022-01-28 | -74.54 | $30.51 | 1.1M |
| 2022-01-27 | -97.86 | $29.66 | 988800 |
| 2022-01-26 | -94.35 | $29.81 | 1.3M |
| 2022-01-25 | -82.71 | $30.46 | 1.8M |
| 2022-01-24 | -71.18 | $30.86 | 7.6M |
| 2022-01-21 | -98.88 | $30.68 | 883900 |
| 2022-01-20 | -99.06 | $31.22 | 387828 |
| 2022-01-19 | -96.24 | $31.54 | 471700 |
| 2022-01-18 | -94.48 | $31.79 | 403800 |
| 2022-01-14 | -57.41 | $32.40 | 884319 |
| 2022-01-13 | -51.85 | $32.49 | 363200 |
| 2022-01-12 | -29.58 | $32.70 | 366401 |
| 2022-01-11 | -21.12 | $32.84 | 244600 |
| 2022-01-10 | -33.62 | $32.55 | 485443 |
| 2022-01-07 | -34.48 | $32.53 | 294112 |
| 2022-01-06 | -33.19 | $32.56 | 655000 |
| 2022-01-05 | -33.19 | $32.56 | 387900 |
| 2022-01-04 | -16.38 | $32.95 | 513334 |
| 2022-01-03 | -7.76 | $33.15 | 458035 |
| 2021-12-31 | -17.95 | $32.91 | 396100 |
| 2021-12-30 | -6.85 | $33.13 | 1.1M |
| 2021-12-29 | -7.17 | $33.11 | 145230 |
| 2021-12-28 | -5.86 | $33.15 | 268500 |
| 2021-12-27 | -0.70 | $33.11 | 319902 |
| 2021-12-23 | -3.38 | $32.83 | 276631 |
| 2021-12-22 | -1.75 | $32.51 | 194700 |
| 2021-12-21 | -4.04 | $32.40 | 603500 |
| 2021-12-20 | -15.02 | $32.07 | 404700 |
| 2021-12-17 | -3.76 | $32.31 | 471436 |
| 2021-12-16 | -12.30 | $31.90 | 638324 |
| 2021-12-15 | -40.95 | $31.63 | 719900 |
| 2021-12-14 | -57.59 | $31.35 | 4.6M |
| 2021-12-13 | -57.98 | $31.34 | 458700 |
| 2021-12-10 | -46.69 | $31.63 | 1.1M |
| 2021-12-09 | -60.31 | $31.28 | 382535 |
| 2021-12-08 | -62.19 | $31.33 | 271800 |
| 2021-12-07 | -57.95 | $31.45 | 533900 |
| 2021-12-06 | -63.07 | $31.32 | 913021 |
| 2021-12-03 | -68.20 | $31.23 | 4.9M |
| 2021-12-02 | -70.82 | $31.15 | 537239 |
| 2021-12-01 | -99.67 | $30.27 | 642300 |
| 2021-11-30 | -96.28 | $30.72 | 2.4M |
| 2021-11-29 | -91.24 | $31.54 | 394800 |
| 2021-11-26 | -95.31 | $31.48 | 581000 |
| 2021-11-24 | -75.00 | $31.90 | 644900 |
| 2021-11-23 | -78.72 | $31.83 | 329700 |
| 2021-11-22 | -89.36 | $31.63 | 292912 |
| 2021-11-19 | -95.74 | $31.51 | 1.6M |
| 2021-11-18 | -82.84 | $31.91 | 639842 |
| 2021-11-17 | -46.91 | $32.55 | 154002 |
| 2021-11-16 | -45.06 | $32.58 | 169300 |
| 2021-11-15 | -37.65 | $32.70 | 259247 |
| 2021-11-12 | -38.27 | $32.69 | 131100 |
| 2021-11-11 | -42.59 | $32.62 | 179600 |
| 2021-11-10 | -33.33 | $32.77 | 180334 |
| 2021-11-09 | -30.51 | $32.77 | 101119 |
| 2021-11-08 | -33.90 | $32.71 | 129100 |
| 2021-11-05 | -12.43 | $33.09 | 200939 |
| 2021-11-04 | -30.72 | $32.69 | 167600 |
| 2021-11-03 | -1.81 | $33.17 | 259825 |
| 2021-11-02 | -26.67 | $32.75 | 425721 |
| 2021-11-01 | -63.64 | $32.14 | 219120 |
| 2021-10-29 | -84.24 | $31.80 | 144608 |
| 2021-10-28 | -70.30 | $32.03 | 92744 |
| 2021-10-27 | -73.33 | $31.98 | 80100 |
| 2021-10-26 | -60.00 | $32.20 | 101400 |
| 2021-10-25 | -63.03 | $32.15 | 125243 |
| 2021-10-22 | -50.91 | $32.35 | 87500 |
| 2021-10-21 | -34.55 | $32.62 | 167400 |
| 2021-10-20 | -39.23 | $32.81 | 293933 |
| 2021-10-19 | -60.29 | $32.37 | 111338 |
| 2021-10-18 | -74.16 | $32.08 | 483800 |
| 2021-10-15 | -70.81 | $32.15 | 119510 |
| 2021-10-14 | -65.07 | $32.34 | 108200 |
| 2021-10-13 | -89.96 | $31.79 | 474547 |
| 2021-10-12 | -97.25 | $31.67 | 247800 |
| 2021-10-11 | -100.00 | $31.90 | 116200 |
| 2021-10-08 | -88.00 | $32.41 | 317600 |
| 2021-10-07 | -62.44 | $33.00 | 176320 |
| 2021-10-06 | -81.50 | $32.59 | 153408 |
| 2021-10-05 | -85.92 | $32.68 | 118000 |
| 2021-10-04 | -89.29 | $32.63 | 97018 |
| 2021-10-01 | -80.08 | $32.86 | 100818 |
| 2021-09-30 | -99.15 | $32.45 | 278300 |
| 2021-09-29 | -88.51 | $32.70 | 66334 |
| 2021-09-28 | -98.72 | $32.46 | 141544 |
| 2021-09-27 | -93.68 | $33.00 | 158900 |
| 2021-09-24 | -91.05 | $33.05 | 88700 |
| 2021-09-23 | -73.51 | $33.42 | 81000 |
| 2021-09-22 | -85.95 | $33.19 | 138347 |
| 2021-09-21 | -94.05 | $33.04 | 199800 |
| 2021-09-20 | -84.86 | $33.21 | 294300 |
| 2021-09-17 | -94.96 | $33.65 | 358741 |
| 2021-09-16 | -55.88 | $33.83 | 223900 |
| 2021-09-15 | -55.29 | $33.84 | 350000 |
| 2021-09-14 | -60.59 | $33.75 | 136700 |
| 2021-09-13 | -42.35 | $34.06 | 166100 |
| 2021-09-10 | -55.88 | $33.83 | 78100 |
| 2021-09-09 | -34.12 | $34.20 | 233600 |
| 2021-09-08 | -23.53 | $34.38 | 105600 |
| 2021-09-07 | -22.35 | $34.40 | 404200 |
| 2021-09-03 | -6.47 | $34.67 | 141200 |
| 2021-09-02 | 0.00 | $34.78 | 78122 |
| 2021-09-01 | -16.15 | $34.43 | 62109 |
| 2021-08-31 | -11.80 | $34.50 | 276200 |
| 2021-08-30 | -5.59 | $34.60 | 76500 |
| 2021-08-27 | -16.15 | $34.43 | 96300 |
| 2021-08-26 | -27.33 | $34.25 | 164000 |
| 2021-08-25 | -16.15 | $34.43 | 106900 |
| 2021-08-24 | -0.73 | $34.44 | 111000 |
| 2021-08-23 | -5.60 | $34.26 | 149301 |
| 2021-08-20 | -3.92 | $34.06 | 108600 |
| 2021-08-19 | -43.14 | $33.66 | 273319 |
| 2021-08-18 | -82.42 | $33.35 | 110309 |
| 2021-08-17 | -39.56 | $33.74 | 123111 |
| 2021-08-16 | -16.13 | $33.90 | 149445 |
| 2021-08-13 | -6.54 | $34.00 | 78400 |
| 2021-08-12 | -8.50 | $33.97 | 71803 |
| 2021-08-11 | -9.15 | $33.96 | 228219 |
| 2021-08-10 | -19.61 | $33.80 | 63715 |
| 2021-08-09 | -24.18 | $33.73 | 81800 |
| 2021-08-06 | -21.57 | $33.77 | 50600 |
| 2021-08-05 | -23.53 | $33.74 | 127100 |
| 2021-08-04 | -24.84 | $33.72 | 74949 |
| 2021-08-03 | -0.65 | $34.09 | 170720 |
| 2021-08-02 | -22.00 | $33.74 | 162100 |
| 2021-07-30 | -8.70 | $33.83 | 152709 |
| 2021-07-29 | -8.27 | $33.79 | 299449 |
| 2021-07-28 | -11.86 | $33.61 | 98048 |
| 2021-07-27 | -6.78 | $33.67 | 418620 |
| 2021-07-26 | -4.24 | $33.70 | 331300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.04
2026-07-22
Close Price
$40.76
Vol: 617044Average Directional Index - Detailed Analysis
Minimum
8.80
Average
21.82
Maximum
65.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.04 | $40.76 | 617044 |
| 2026-07-21 | 19.03 | $40.83 | 633148 |
| 2026-07-20 | 18.76 | $40.02 | 599417 |
| 2026-07-17 | 18.14 | $40.11 | 1.1M |
| 2026-07-16 | 17.48 | $40.03 | 1.0M |
| 2026-07-15 | 16.86 | $40.55 | 1.2M |
| 2026-07-14 | 16.37 | $41.55 | 723400 |
| 2026-07-13 | 16.51 | $41.64 | 1.1M |
| 2026-07-10 | 16.67 | $42.24 | 1.4M |
| 2026-07-09 | 16.87 | $41.83 | 975600 |
| 2026-07-08 | 16.90 | $41.00 | 1.0M |
| 2026-07-07 | 16.25 | $40.53 | 840116 |
| 2026-07-06 | 15.61 | $41.23 | 1.5M |
| 2026-07-02 | 15.18 | $40.80 | 1.7M |
| 2026-07-01 | 14.73 | $41.80 | 2.3M |
| 2026-06-30 | 14.91 | $42.31 | 1.7M |
| 2026-06-29 | 15.37 | $42.47 | 1.4M |
| 2026-06-26 | 15.85 | $41.23 | 1.4M |
| 2026-06-25 | 15.68 | $41.56 | 4.7M |
| 2026-06-24 | 15.62 | $41.50 | 1.4M |
| 2026-06-23 | 15.70 | $42.00 | 900500 |
| 2026-06-22 | 15.77 | $41.86 | 1.6M |
| 2026-06-18 | 16.09 | $41.60 | 776100 |
| 2026-06-17 | 16.44 | $41.84 | 892325 |
| 2026-06-16 | 16.88 | $42.42 | 858920 |
| 2026-06-15 | 17.65 | $43.26 | 1.8M |
| 2026-06-12 | 18.22 | $43.76 | 5.0M |
| 2026-06-11 | 18.93 | $43.21 | 1.6M |
| 2026-06-10 | 19.90 | $42.17 | 1.7M |
| 2026-06-09 | 20.52 | $41.99 | 2.3M |
| 2026-06-08 | 21.18 | $42.75 | 1.7M |
| 2026-06-05 | 22.03 | $42.58 | 1.0M |
| 2026-06-04 | 22.93 | $44.34 | 1.9M |
| 2026-06-03 | 23.03 | $44.59 | 1.1M |
| 2026-06-02 | 22.55 | $45.95 | 1.1M |
| 2026-06-01 | 21.99 | $44.45 | 1.5M |
| 2026-05-29 | 22.06 | $44.60 | 1.2M |
| 2026-05-28 | 22.13 | $44.72 | 468900 |
| 2026-05-27 | 21.59 | $44.97 | 747900 |
| 2026-05-26 | 20.98 | $44.74 | 817856 |
| 2026-05-22 | 20.38 | $44.70 | 2.7M |
| 2026-05-21 | 19.89 | $44.19 | 688901 |
| 2026-05-20 | 19.60 | $42.92 | 963769 |
| 2026-05-19 | 19.73 | $42.83 | 968438 |
| 2026-05-18 | 20.00 | $42.96 | 1.5M |
| 2026-05-15 | 20.12 | $42.77 | 2.4M |
| 2026-05-14 | 20.11 | $43.40 | 1.4M |
| 2026-05-13 | 19.82 | $41.86 | 659014 |
| 2026-05-12 | 20.29 | $41.76 | 812300 |
| 2026-05-11 | 20.96 | $41.94 | 1.2M |
| 2026-05-08 | 21.50 | $41.44 | 907200 |
| 2026-05-07 | 22.39 | $41.16 | 1.5M |
| 2026-05-06 | 23.34 | $42.07 | 2.6M |
| 2026-05-05 | 23.80 | $42.41 | 1.5M |
| 2026-05-04 | 23.78 | $42.49 | 876030 |
| 2026-05-01 | 23.79 | $42.56 | 2.2M |
| 2026-04-30 | 23.76 | $42.21 | 5.7M |
| 2026-04-29 | 23.99 | $40.89 | 2.1M |
| 2026-04-28 | 24.92 | $40.81 | 1.1M |
| 2026-04-27 | 25.91 | $41.43 | 2.8M |
| 2026-04-24 | 26.42 | $42.05 | 1.2M |
| 2026-04-23 | 26.42 | $43.25 | 1.6M |
| 2026-04-22 | 25.59 | $42.99 | 4.6M |
| 2026-04-21 | 24.85 | $43.04 | 862022 |
| 2026-04-20 | 23.91 | $43.23 | 2.3M |
| 2026-04-17 | 22.99 | $43.02 | 1.0M |
| 2026-04-16 | 22.13 | $42.83 | 5.5M |
| 2026-04-15 | 21.34 | $41.03 | 788068 |
| 2026-04-14 | 21.38 | $41.01 | 1.8M |
| 2026-04-13 | 21.43 | $41.22 | 588600 |
| 2026-04-10 | 21.65 | $41.20 | 434322 |
| 2026-04-09 | 21.51 | $41.38 | 2.9M |
| 2026-04-08 | 21.37 | $41.60 | 1.2M |
| 2026-04-07 | 21.40 | $40.68 | 553400 |
| 2026-04-06 | 21.92 | $40.46 | 499637 |
| 2026-04-02 | 22.35 | $40.49 | 781022 |
| 2026-04-01 | 23.00 | $39.47 | 1.1M |
| 2026-03-31 | 24.19 | $39.32 | 756061 |
| 2026-03-30 | 25.15 | $38.59 | 1.3M |
| 2026-03-27 | 26.15 | $39.47 | 577914 |
| 2026-03-26 | 27.11 | $39.86 | 1.2M |
| 2026-03-25 | 27.78 | $40.81 | 1.0M |
| 2026-03-24 | 27.66 | $40.44 | 1.3M |
| 2026-03-23 | 27.70 | $39.90 | 3.2M |
| 2026-03-20 | 28.22 | $39.03 | 2.2M |
| 2026-03-19 | 28.87 | $39.65 | 2.0M |
| 2026-03-18 | 29.65 | $39.05 | 4.4M |
| 2026-03-17 | 30.21 | $39.59 | 976200 |
| 2026-03-16 | 30.66 | $39.39 | 2.2M |
| 2026-03-13 | 31.28 | $39.06 | 2.9M |
| 2026-03-12 | 31.97 | $38.80 | 3.1M |
| 2026-03-11 | 32.92 | $39.26 | 1.4M |
| 2026-03-10 | 33.61 | $39.41 | 1.1M |
| 2026-03-09 | 34.29 | $38.88 | 3.0M |
| 2026-03-06 | 35.46 | $39.10 | 1.5M |
| 2026-03-05 | 35.93 | $39.80 | 2.4M |
| 2026-03-04 | 36.03 | $40.54 | 916112 |
| 2026-03-03 | 35.78 | $39.72 | 1.6M |
| 2026-03-02 | 35.82 | $40.20 | 2.6M |
| 2026-02-27 | 35.33 | $39.75 | 1.1M |
| 2026-02-26 | 35.08 | $38.96 | 1.6M |
| 2026-02-25 | 34.91 | $39.37 | 644449 |
| 2026-02-24 | 34.03 | $39.40 | 2.6M |
| 2026-02-23 | 33.26 | $39.04 | 4.5M |
| 2026-02-20 | 32.63 | $39.03 | 5.6M |
| 2026-02-19 | 31.99 | $38.67 | 3.6M |
| 2026-02-18 | 31.47 | $38.53 | 1.3M |
| 2026-02-17 | 30.92 | $38.53 | 1.6M |
| 2026-02-13 | 30.36 | $38.39 | 8.1M |
| 2026-02-12 | 29.82 | $38.03 | 2.1M |
| 2026-02-11 | 28.94 | $38.93 | 1.7M |
| 2026-02-10 | 26.96 | $38.88 | 1.6M |
| 2026-02-09 | 24.89 | $38.77 | 1.1M |
| 2026-02-06 | 22.77 | $37.93 | 897300 |
| 2026-02-05 | 20.83 | $37.01 | 3.0M |
| 2026-02-04 | 19.12 | $36.95 | 2.0M |
| 2026-02-03 | 17.12 | $37.06 | 2.5M |
| 2026-02-02 | 15.21 | $36.14 | 2.1M |
| 2026-01-30 | 13.52 | $35.85 | 959737 |
| 2026-01-29 | 11.90 | $35.34 | 889500 |
| 2026-01-28 | 10.84 | $34.97 | 704025 |
| 2026-01-27 | 9.97 | $34.51 | 868132 |
| 2026-01-26 | 9.55 | $34.34 | 441400 |
| 2026-01-23 | 9.10 | $34.18 | 892026 |
| 2026-01-22 | 9.03 | $34.27 | 590209 |
| 2026-01-21 | 8.90 | $33.58 | 587800 |
| 2026-01-20 | 9.13 | $33.54 | 600724 |
| 2026-01-16 | 9.42 | $33.77 | 469300 |
| 2026-01-15 | 9.42 | $33.85 | 654408 |
| 2026-01-14 | 9.38 | $33.65 | 563400 |
| 2026-01-13 | 9.87 | $33.75 | 1.2M |
| 2026-01-12 | 10.16 | $33.78 | 1.7M |
| 2026-01-09 | 10.56 | $33.68 | 553200 |
| 2026-01-08 | 10.97 | $33.52 | 1.6M |
| 2026-01-07 | 11.51 | $33.75 | 608623 |
| 2026-01-06 | 11.70 | $34.28 | 758433 |
| 2026-01-05 | 11.72 | $34.12 | 2.1M |
| 2026-01-02 | 11.84 | $34.05 | 2.5M |
| 2025-12-31 | 11.98 | $33.90 | 3.0M |
| 2025-12-30 | 12.00 | $34.04 | 1.4M |
| 2025-12-29 | 11.92 | $34.00 | 1.7M |
| 2025-12-26 | 11.90 | $33.99 | 1.4M |
| 2025-12-24 | 11.71 | $34.08 | 276225 |
| 2025-12-23 | 11.42 | $34.05 | 351700 |
| 2025-12-22 | 11.21 | $34.03 | 689313 |
| 2025-12-19 | 10.94 | $33.64 | 1.3M |
| 2025-12-18 | 10.92 | $32.93 | 846500 |
| 2025-12-17 | 11.42 | $32.57 | 1.9M |
| 2025-12-16 | 11.99 | $32.84 | 982129 |
| 2025-12-15 | 12.46 | $33.22 | 2.6M |
| 2025-12-12 | 12.41 | $33.32 | 1.5M |
| 2025-12-11 | 12.29 | $34.21 | 3.5M |
| 2025-12-10 | 11.59 | $33.89 | 2.3M |
| 2025-12-09 | 11.01 | $33.44 | 1.1M |
| 2025-12-08 | 10.84 | $33.41 | 1.2M |
| 2025-12-05 | 10.51 | $33.27 | 1.6M |
| 2025-12-04 | 10.27 | $32.99 | 1.7M |
| 2025-12-03 | 10.39 | $32.45 | 1.6M |
| 2025-12-02 | 10.80 | $32.40 | 1.5M |
| 2025-12-01 | 11.23 | $32.37 | 1.3M |
| 2025-11-28 | 11.78 | $32.77 | 464406 |
| 2025-11-26 | 12.24 | $32.43 | 334700 |
| 2025-11-25 | 12.85 | $32.28 | 1.7M |
| 2025-11-24 | 13.28 | $32.10 | 730105 |
| 2025-11-21 | 13.49 | $31.66 | 1.2M |
| 2025-11-20 | 13.32 | $31.10 | 1.3M |
| 2025-11-19 | 13.15 | $32.07 | 798707 |
| 2025-11-18 | 13.78 | $32.08 | 2.0M |
| 2025-11-17 | 14.18 | $32.03 | 1.4M |
| 2025-11-14 | 14.86 | $32.18 | 2.7M |
| 2025-11-13 | 15.50 | $32.19 | 875500 |
| 2025-11-12 | 16.08 | $32.50 | 1.7M |
| 2025-11-11 | 16.38 | $32.27 | 3.5M |
| 2025-11-10 | 16.92 | $32.12 | 1.9M |
| 2025-11-07 | 17.42 | $31.90 | 1.6M |
| 2025-11-06 | 18.13 | $32.02 | 1.8M |
| 2025-11-05 | 18.80 | $32.40 | 3.0M |
| 2025-11-04 | 19.34 | $32.07 | 420274 |
| 2025-11-03 | 20.17 | $32.58 | 1.3M |
| 2025-10-31 | 20.50 | $32.99 | 944300 |
| 2025-10-30 | 20.94 | $32.65 | 1.4M |
| 2025-10-29 | 21.32 | $32.99 | 891400 |
| 2025-10-28 | 21.39 | $33.06 | 616400 |
| 2025-10-27 | 21.83 | $32.93 | 885000 |
| 2025-10-24 | 22.43 | $32.35 | 243100 |
| 2025-10-23 | 23.57 | $32.04 | 1.7M |
| 2025-10-22 | 24.59 | $32.21 | 702500 |
| 2025-10-21 | 25.67 | $32.70 | 1.3M |
| 2025-10-20 | 26.23 | $32.90 | 183300 |
| 2025-10-17 | 26.54 | $32.83 | 316712 |
| 2025-10-16 | 27.14 | $32.83 | 268826 |
| 2025-10-15 | 27.34 | $33.19 | 248132 |
| 2025-10-14 | 27.26 | $33.01 | 462900 |
| 2025-10-13 | 27.39 | $32.51 | 399200 |
| 2025-10-10 | 28.07 | $32.21 | 624100 |
| 2025-10-09 | 28.79 | $33.00 | 566457 |
| 2025-10-08 | 28.25 | $33.09 | 838322 |
| 2025-10-07 | 27.71 | $32.52 | 986043 |
| 2025-10-06 | 27.69 | $32.62 | 761100 |
| 2025-10-03 | 27.41 | $32.70 | 532613 |
| 2025-10-02 | 26.91 | $32.56 | 997831 |
| 2025-10-01 | 26.46 | $32.51 | 1.7M |
| 2025-09-30 | 26.13 | $32.26 | 3.0M |
| 2025-09-29 | 26.02 | $32.03 | 1.8M |
| 2025-09-26 | 25.99 | $32.01 | 708223 |
| 2025-09-25 | 26.10 | $31.90 | 434219 |
| 2025-09-24 | 26.41 | $31.90 | 722300 |
| 2025-09-23 | 26.50 | $32.30 | 515648 |
| 2025-09-22 | 26.15 | $32.12 | 1.7M |
| 2025-09-19 | 26.07 | $32.17 | 282000 |
| 2025-09-18 | 25.98 | $32.13 | 499800 |
| 2025-09-17 | 25.96 | $31.97 | 972100 |
| 2025-09-16 | 26.09 | $31.81 | 897033 |
| 2025-09-15 | 26.26 | $32.14 | 327200 |
| 2025-09-12 | 25.96 | $31.86 | 518846 |
| 2025-09-11 | 25.81 | $32.25 | 349900 |
| 2025-09-10 | 25.19 | $32.02 | 562527 |
| 2025-09-09 | 24.76 | $31.67 | 613800 |
| 2025-09-08 | 24.65 | $31.57 | 611800 |
| 2025-09-05 | 24.54 | $31.96 | 372500 |
| 2025-09-04 | 23.90 | $31.91 | 243100 |
| 2025-09-03 | 23.32 | $31.40 | 259129 |
| 2025-09-02 | 23.32 | $31.41 | 504100 |
| 2025-08-29 | 23.32 | $31.57 | 347800 |
| 2025-08-28 | 22.71 | $31.55 | 233500 |
| 2025-08-27 | 22.07 | $31.26 | 191408 |
| 2025-08-26 | 21.64 | $31.15 | 207146 |
| 2025-08-25 | 21.23 | $31.03 | 204200 |
| 2025-08-22 | 20.97 | $30.96 | 315712 |
| 2025-08-21 | 20.69 | $30.54 | 319300 |
| 2025-08-20 | 21.00 | $30.43 | 369434 |
| 2025-08-19 | 21.50 | $30.40 | 504400 |
| 2025-08-18 | 21.74 | $30.67 | 3.2M |
| 2025-08-15 | 21.77 | $30.46 | 302513 |
| 2025-08-14 | 21.93 | $30.56 | 361100 |
| 2025-08-13 | 22.11 | $30.98 | 420800 |
| 2025-08-12 | 21.38 | $30.94 | 288440 |
| 2025-08-11 | 20.76 | $30.39 | 203624 |
| 2025-08-08 | 20.31 | $30.51 | 266500 |
| 2025-08-07 | 19.99 | $30.29 | 231700 |
| 2025-08-06 | 19.99 | $30.07 | 848000 |
| 2025-08-05 | 20.04 | $29.66 | 737900 |
| 2025-08-04 | 20.50 | $29.81 | 3.1M |
| 2025-08-01 | 21.05 | $29.45 | 658313 |
| 2025-07-31 | 21.93 | $29.85 | 535821 |
| 2025-07-30 | 21.78 | $29.81 | 351148 |
| 2025-07-29 | 21.86 | $29.73 | 693600 |
| 2025-07-28 | 21.91 | $29.85 | 278100 |
| 2025-07-25 | 22.18 | $29.97 | 275500 |
| 2025-07-24 | 22.13 | $30.28 | 394875 |
| 2025-07-23 | 21.35 | $30.50 | 311200 |
| 2025-07-22 | 20.54 | $30.15 | 430854 |
| 2025-07-21 | 19.94 | $30.21 | 361400 |
| 2025-07-18 | 19.14 | $29.90 | 359900 |
| 2025-07-17 | 18.78 | $29.88 | 578851 |
| 2025-07-16 | 18.44 | $29.49 | 452222 |
| 2025-07-15 | 18.61 | $29.33 | 646842 |
| 2025-07-14 | 18.51 | $29.50 | 567610 |
| 2025-07-11 | 18.52 | $29.27 | 700647 |
| 2025-07-10 | 18.69 | $29.50 | 293000 |
| 2025-07-09 | 18.46 | $29.53 | 818006 |
| 2025-07-08 | 18.21 | $29.64 | 276900 |
| 2025-07-07 | 17.75 | $29.68 | 551600 |
| 2025-07-03 | 17.15 | $29.87 | 405720 |
| 2025-07-02 | 16.22 | $29.64 | 473613 |
| 2025-07-01 | 15.48 | $29.74 | 3.4M |
| 2025-06-30 | 14.50 | $29.78 | 3.6M |
| 2025-06-27 | 13.50 | $29.30 | 487816 |
| 2025-06-26 | 12.83 | $29.20 | 630300 |
| 2025-06-25 | 12.34 | $28.90 | 921100 |
| 2025-06-24 | 12.02 | $29.05 | 428000 |
| 2025-06-23 | 11.68 | $28.61 | 695400 |
| 2025-06-20 | 11.84 | $28.18 | 500340 |
| 2025-06-18 | 12.37 | $28.10 | 356400 |
| 2025-06-17 | 12.94 | $28.03 | 2.4M |
| 2025-06-16 | 13.53 | $28.33 | 367318 |
| 2025-06-13 | 13.87 | $28.22 | 1.1M |
| 2025-06-12 | 14.44 | $28.62 | 232800 |
| 2025-06-11 | 14.50 | $28.60 | 238320 |
| 2025-06-10 | 14.56 | $28.80 | 158100 |
| 2025-06-09 | 14.39 | $28.67 | 429200 |
| 2025-06-06 | 14.22 | $28.72 | 186643 |
| 2025-06-05 | 14.13 | $28.35 | 472043 |
| 2025-06-04 | 14.33 | $28.37 | 298307 |
| 2025-06-03 | 14.34 | $28.48 | 1.4M |
| 2025-06-02 | 14.58 | $28.31 | 579036 |
| 2025-05-30 | 15.02 | $28.01 | 309144 |
| 2025-05-29 | 15.80 | $27.98 | 658400 |
| 2025-05-28 | 16.43 | $28.30 | 2.0M |
| 2025-05-27 | 16.61 | $28.40 | 941600 |
| 2025-05-23 | 16.79 | $28.08 | 193500 |
| 2025-05-22 | 17.43 | $28.10 | 324100 |
| 2025-05-21 | 17.72 | $28.23 | 874300 |
| 2025-05-20 | 17.96 | $28.59 | 214733 |
| 2025-05-19 | 17.69 | $28.73 | 359938 |
| 2025-05-16 | 17.40 | $28.71 | 405100 |
| 2025-05-15 | 17.16 | $28.52 | 836460 |
| 2025-05-14 | 17.00 | $27.95 | 592117 |
| 2025-05-13 | 17.33 | $28.00 | 461713 |
| 2025-05-12 | 17.63 | $27.90 | 258133 |
| 2025-05-09 | 18.11 | $27.44 | 188700 |
| 2025-05-08 | 19.00 | $27.28 | 234000 |
| 2025-05-07 | 19.92 | $27.37 | 239000 |
| 2025-05-06 | 20.81 | $27.38 | 356907 |
| 2025-05-05 | 21.72 | $27.14 | 342200 |
| 2025-05-02 | 22.44 | $27.10 | 202026 |
| 2025-05-01 | 23.19 | $27.07 | 684729 |
| 2025-04-30 | 24.06 | $26.95 | 613200 |
| 2025-04-29 | 24.67 | $26.71 | 183740 |
| 2025-04-28 | 24.99 | $26.43 | 211001 |
| 2025-04-25 | 25.01 | $26.17 | 178031 |
| 2025-04-24 | 24.69 | $26.07 | 215000 |
| 2025-04-23 | 24.32 | $25.71 | 438439 |
| 2025-04-22 | 24.01 | $25.39 | 245811 |
| 2025-04-21 | 22.89 | $25.06 | 198737 |
| 2025-04-17 | 21.72 | $25.75 | 274605 |
| 2025-04-16 | 20.95 | $25.63 | 284500 |
| 2025-04-15 | 20.15 | $26.16 | 485309 |
| 2025-04-14 | 19.72 | $26.01 | 952500 |
| 2025-04-11 | 19.22 | $25.80 | 1.0M |
| 2025-04-10 | 18.29 | $25.58 | 1.2M |
| 2025-04-09 | 17.27 | $26.05 | 1.1M |
| 2025-04-08 | 16.19 | $24.53 | 1.1M |
| 2025-04-07 | 14.37 | $24.92 | 1.7M |
| 2025-04-04 | 12.44 | $24.88 | 3.2M |
| 2025-04-03 | 10.85 | $26.49 | 1.4M |
| 2025-04-02 | 10.40 | $27.60 | 391721 |
| 2025-04-01 | 10.88 | $27.48 | 888004 |
| 2025-03-31 | 11.15 | $27.39 | 709400 |
| 2025-03-28 | 11.23 | $27.30 | 1.0M |
| 2025-03-27 | 11.63 | $27.66 | 1.2M |
| 2025-03-26 | 12.00 | $27.69 | 387016 |
| 2025-03-25 | 12.31 | $27.68 | 1.3M |
| 2025-03-24 | 12.73 | $27.62 | 1.1M |
| 2025-03-21 | 13.27 | $27.23 | 1.5M |
| 2025-03-20 | 13.45 | $27.19 | 326537 |
| 2025-03-19 | 13.74 | $27.20 | 693430 |
| 2025-03-18 | 14.07 | $27.00 | 362448 |
| 2025-03-17 | 14.05 | $27.30 | 2.8M |
| 2025-03-14 | 14.12 | $26.99 | 570600 |
| 2025-03-13 | 13.59 | $26.61 | 943012 |
| 2025-03-12 | 12.82 | $26.71 | 3.2M |
| 2025-03-11 | 12.02 | $26.90 | 4.2M |
| 2025-03-10 | 11.46 | $27.62 | 5.4M |
| 2025-03-07 | 11.78 | $28.17 | 2.1M |
| 2025-03-06 | 12.29 | $27.86 | 1.8M |
| 2025-03-05 | 12.68 | $27.98 | 1.1M |
| 2025-03-04 | 13.09 | $27.71 | 967800 |
| 2025-03-03 | 13.61 | $28.22 | 943740 |
| 2025-02-28 | 13.80 | $28.40 | 613700 |
| 2025-02-27 | 14.20 | $28.14 | 2.6M |
| 2025-02-26 | 14.48 | $28.26 | 6.6M |
| 2025-02-25 | 14.62 | $28.23 | 3.2M |
| 2025-02-24 | 14.76 | $28.26 | 1.1M |
| 2025-02-21 | 14.81 | $28.28 | 876522 |
| 2025-02-20 | 14.74 | $28.57 | 2.2M |
| 2025-02-19 | 14.59 | $28.56 | 1.3M |
| 2025-02-18 | 14.34 | $28.57 | 3.6M |
| 2025-02-14 | 13.85 | $28.53 | 378845 |
| 2025-02-13 | 13.55 | $28.34 | 953049 |
| 2025-02-12 | 13.39 | $27.86 | 1.1M |
| 2025-02-11 | 13.75 | $27.91 | 2.5M |
| 2025-02-10 | 13.85 | $27.98 | 935200 |
| 2025-02-07 | 13.72 | $27.94 | 3.9M |
| 2025-02-06 | 13.56 | $28.16 | 3.8M |
| 2025-02-05 | 13.54 | $28.07 | 4.6M |
| 2025-02-04 | 13.65 | $27.64 | 452333 |
| 2025-02-03 | 14.32 | $27.48 | 3.0M |
| 2025-01-31 | 15.07 | $27.46 | 2.4M |
| 2025-01-30 | 15.43 | $27.38 | 1.1M |
| 2025-01-29 | 15.96 | $27.42 | 475532 |
| 2025-01-28 | 16.37 | $27.51 | 491000 |
| 2025-01-27 | 17.08 | $27.37 | 1.4M |
| 2025-01-24 | 17.80 | $28.34 | 1.0M |
| 2025-01-23 | 17.13 | $28.24 | 498200 |
| 2025-01-22 | 16.69 | $27.92 | 626523 |
| 2025-01-21 | 16.51 | $27.67 | 634500 |
| 2025-01-17 | 16.61 | $27.29 | 337403 |
| 2025-01-16 | 17.14 | $27.04 | 446566 |
| 2025-01-15 | 17.97 | $27.00 | 446000 |
| 2025-01-14 | 18.91 | $26.75 | 554300 |
| 2025-01-13 | 19.40 | $26.51 | 569800 |
| 2025-01-10 | 19.39 | $26.52 | 1.3M |
| 2025-01-08 | 19.61 | $26.91 | 681749 |
| 2025-01-07 | 19.96 | $26.82 | 366295 |
| 2025-01-06 | 20.57 | $27.13 | 910719 |
| 2025-01-03 | 21.55 | $27.16 | 1.0M |
| 2025-01-02 | 22.61 | $26.96 | 2.3M |
| 2024-12-31 | 23.64 | $26.83 | 659200 |
| 2024-12-30 | 24.36 | $26.78 | 734300 |
| 2024-12-27 | 25.01 | $27.05 | 1.5M |
| 2024-12-26 | 26.17 | $27.28 | 151121 |
| 2024-12-24 | 27.41 | $27.21 | 236100 |
| 2024-12-23 | 28.85 | $27.02 | 351450 |
| 2024-12-20 | 30.12 | $27.04 | 1.6M |
| 2024-12-19 | 31.46 | $26.73 | 425207 |
| 2024-12-18 | 32.53 | $26.65 | 1.2M |
| 2024-12-17 | 33.66 | $27.36 | 1.8M |
| 2024-12-16 | 35.10 | $27.79 | 585700 |
| 2024-12-13 | 35.80 | $28.02 | 178230 |
| 2024-12-12 | 36.32 | $27.84 | 367400 |
| 2024-12-11 | 36.88 | $27.52 | 687017 |
| 2024-12-10 | 38.05 | $27.41 | 592800 |
| 2024-12-09 | 39.28 | $27.47 | 611929 |
| 2024-12-06 | 40.35 | $28.18 | 197531 |
| 2024-12-05 | 39.96 | $28.14 | 134422 |
| 2024-12-04 | 39.56 | $28.08 | 332207 |
| 2024-12-03 | 39.14 | $27.97 | 634840 |
| 2024-12-02 | 38.91 | $27.78 | 616700 |
| 2024-11-29 | 38.90 | $27.74 | 1.4M |
| 2024-11-27 | 38.71 | $27.66 | 230400 |
| 2024-11-26 | 38.51 | $27.71 | 467300 |
| 2024-11-25 | 38.38 | $27.63 | 373500 |
| 2024-11-22 | 38.24 | $27.63 | 875243 |
| 2024-11-21 | 38.21 | $27.18 | 1.1M |
| 2024-11-20 | 38.47 | $26.95 | 322010 |
| 2024-11-19 | 39.23 | $26.82 | 565700 |
| 2024-11-18 | 40.07 | $26.89 | 1.0M |
| 2024-11-15 | 40.46 | $26.85 | 1.4M |
| 2024-11-14 | 40.86 | $27.18 | 2.7M |
| 2024-11-13 | 40.52 | $27.43 | 462024 |
| 2024-11-12 | 39.78 | $27.40 | 1.1M |
| 2024-11-11 | 39.11 | $27.48 | 633245 |
| 2024-11-08 | 38.21 | $27.13 | 1.9M |
| 2024-11-07 | 37.53 | $26.64 | 621800 |
| 2024-11-06 | 37.11 | $26.78 | 886600 |
| 2024-11-05 | 36.68 | $26.13 | 1.0M |
| 2024-11-04 | 37.04 | $25.87 | 755600 |
| 2024-11-01 | 37.49 | $25.90 | 1.2M |
| 2024-10-31 | 38.00 | $25.58 | 562291 |
| 2024-10-30 | 39.15 | $25.74 | 236200 |
| 2024-10-29 | 39.68 | $25.82 | 99830 |
| 2024-10-28 | 40.25 | $25.78 | 145400 |
| 2024-10-25 | 40.56 | $25.73 | 164441 |
| 2024-10-24 | 40.90 | $25.86 | 374800 |
| 2024-10-23 | 41.50 | $25.98 | 280600 |
| 2024-10-22 | 42.14 | $25.78 | 269904 |
| 2024-10-21 | 43.02 | $25.95 | 333730 |
| 2024-10-18 | 42.88 | $26.19 | 252400 |
| 2024-10-17 | 42.00 | $26.28 | 309431 |
| 2024-10-16 | 40.97 | $26.14 | 792023 |
| 2024-10-15 | 40.08 | $25.77 | 885100 |
| 2024-10-14 | 39.39 | $25.78 | 307500 |
| 2024-10-11 | 38.75 | $25.69 | 459572 |
| 2024-10-10 | 38.16 | $25.53 | 1.1M |
| 2024-10-09 | 37.57 | $25.70 | 240129 |
| 2024-10-08 | 36.95 | $25.45 | 202339 |
| 2024-10-07 | 36.58 | $25.22 | 736700 |
| 2024-10-04 | 36.29 | $25.42 | 342600 |
| 2024-10-03 | 35.51 | $25.38 | 698400 |
| 2024-10-02 | 34.69 | $25.54 | 1.3M |
| 2024-10-01 | 33.83 | $25.31 | 5.7M |
| 2024-09-30 | 33.15 | $25.26 | 410200 |
| 2024-09-27 | 32.17 | $25.28 | 104500 |
| 2024-09-26 | 31.02 | $25.11 | 699437 |
| 2024-09-25 | 29.96 | $24.92 | 203731 |
| 2024-09-24 | 28.94 | $25.16 | 269700 |
| 2024-09-23 | 27.62 | $24.82 | 239619 |
| 2024-09-20 | 26.58 | $24.73 | 2.4M |
| 2024-09-19 | 25.56 | $24.57 | 152100 |
| 2024-09-18 | 24.57 | $24.34 | 355231 |
| 2024-09-17 | 23.54 | $24.33 | 3.6M |
| 2024-09-16 | 22.57 | $24.44 | 224149 |
| 2024-09-13 | 21.69 | $24.18 | 634900 |
| 2024-09-12 | 20.97 | $23.96 | 158900 |
| 2024-09-11 | 20.60 | $23.67 | 596100 |
| 2024-09-10 | 20.62 | $23.44 | 327500 |
| 2024-09-09 | 21.05 | $23.35 | 932935 |
| 2024-09-06 | 21.49 | $23.16 | 1.4M |
| 2024-09-05 | 21.97 | $23.45 | 154316 |
| 2024-09-04 | 22.03 | $23.46 | 450908 |
| 2024-09-03 | 22.07 | $23.42 | 349110 |
| 2024-08-30 | 22.23 | $23.57 | 972200 |
| 2024-08-29 | 22.41 | $23.43 | 140045 |
| 2024-08-28 | 22.33 | $23.40 | 120510 |
| 2024-08-27 | 22.26 | $23.59 | 175200 |
| 2024-08-26 | 21.64 | $23.68 | 194535 |
| 2024-08-23 | 20.92 | $23.51 | 190800 |
| 2024-08-22 | 20.37 | $23.01 | 121103 |
| 2024-08-21 | 19.80 | $23.22 | 108127 |
| 2024-08-20 | 19.53 | $23.18 | 83000 |
| 2024-08-19 | 19.17 | $23.18 | 115500 |
| 2024-08-16 | 18.83 | $22.93 | 322800 |
| 2024-08-15 | 18.71 | $22.83 | 273100 |
| 2024-08-14 | 18.59 | $22.31 | 110940 |
| 2024-08-13 | 19.17 | $22.35 | 151202 |
| 2024-08-12 | 19.83 | $22.08 | 139101 |
| 2024-08-09 | 20.63 | $22.27 | 198500 |
| 2024-08-08 | 21.31 | $22.32 | 480904 |
| 2024-08-07 | 22.04 | $21.83 | 282800 |
| 2024-08-06 | 22.81 | $21.92 | 332500 |
| 2024-08-05 | 23.89 | $21.74 | 376400 |
| 2024-08-02 | 24.99 | $22.37 | 412149 |
| 2024-08-01 | 25.32 | $22.75 | 264800 |
| 2024-07-31 | 24.93 | $23.06 | 277940 |
| 2024-07-30 | 24.02 | $22.72 | 433517 |
| 2024-07-29 | 23.49 | $22.74 | 2.3M |
| 2024-07-26 | 23.03 | $22.54 | 1.2M |
| 2024-07-25 | 22.74 | $21.90 | 562000 |
| 2024-07-24 | 23.00 | $21.79 | 1.2M |
| 2024-07-23 | 23.59 | $22.03 | 1.2M |
| 2024-07-22 | 24.05 | $22.04 | 341700 |
| 2024-07-19 | 24.54 | $22.30 | 271227 |
| 2024-07-18 | 23.95 | $22.51 | 665505 |
| 2024-07-17 | 22.75 | $22.76 | 1.1M |
| 2024-07-16 | 21.26 | $22.62 | 1.1M |
| 2024-07-15 | 19.89 | $22.31 | 649203 |
| 2024-07-12 | 18.72 | $22.21 | 366400 |
| 2024-07-11 | 17.61 | $21.97 | 551100 |
| 2024-07-10 | 16.87 | $21.74 | 316000 |
| 2024-07-09 | 16.49 | $21.65 | 129606 |
| 2024-07-08 | 16.00 | $21.71 | 216400 |
| 2024-07-05 | 15.39 | $21.74 | 192137 |
| 2024-07-03 | 14.92 | $21.76 | 311500 |
| 2024-07-02 | 14.32 | $21.76 | 1.4M |
| 2024-07-01 | 13.76 | $21.74 | 333200 |
| 2024-06-28 | 13.05 | $21.72 | 228439 |
| 2024-06-27 | 12.37 | $21.49 | 433200 |
| 2024-06-26 | 12.08 | $21.37 | 135900 |
| 2024-06-25 | 12.04 | $21.30 | 112300 |
| 2024-06-24 | 12.10 | $21.25 | 334511 |
| 2024-06-21 | 12.09 | $21.28 | 243000 |
| 2024-06-20 | 12.24 | $21.08 | 127413 |
| 2024-06-18 | 12.82 | $20.97 | 274300 |
| 2024-06-17 | 13.34 | $21.02 | 199600 |
| 2024-06-14 | 13.82 | $20.88 | 272708 |
| 2024-06-13 | 14.01 | $20.98 | 126800 |
| 2024-06-12 | 14.40 | $21.00 | 193200 |
| 2024-06-11 | 14.96 | $21.12 | 181220 |
| 2024-06-10 | 14.98 | $21.29 | 250949 |
| 2024-06-07 | 15.58 | $21.43 | 296143 |
| 2024-06-06 | 15.99 | $21.59 | 213707 |
| 2024-06-05 | 16.02 | $21.60 | 117100 |
| 2024-06-04 | 16.10 | $21.64 | 285132 |
| 2024-06-03 | 16.25 | $21.59 | 140832 |
| 2024-05-31 | 16.38 | $21.70 | 232200 |
| 2024-05-30 | 16.60 | $21.32 | 274400 |
| 2024-05-29 | 17.40 | $21.05 | 157500 |
| 2024-05-28 | 17.55 | $21.13 | 189520 |
| 2024-05-24 | 17.81 | $21.22 | 151033 |
| 2024-05-23 | 18.29 | $21.09 | 263900 |
| 2024-05-22 | 18.79 | $21.48 | 223403 |
| 2024-05-21 | 19.41 | $21.59 | 437910 |
| 2024-05-20 | 19.54 | $21.75 | 435000 |
| 2024-05-17 | 19.31 | $21.82 | 107400 |
| 2024-05-16 | 18.95 | $21.79 | 162515 |
| 2024-05-15 | 18.57 | $21.83 | 166800 |
| 2024-05-14 | 18.05 | $21.75 | 223800 |
| 2024-05-13 | 17.57 | $21.61 | 223745 |
| 2024-05-10 | 17.31 | $21.44 | 174900 |
| 2024-05-09 | 17.53 | $21.18 | 234800 |
| 2024-05-08 | 18.32 | $21.17 | 233223 |
| 2024-05-07 | 19.14 | $20.98 | 134246 |
| 2024-05-06 | 19.90 | $21.06 | 258500 |
| 2024-05-03 | 20.53 | $20.89 | 637900 |
| 2024-05-02 | 21.19 | $20.74 | 226000 |
| 2024-05-01 | 21.14 | $20.64 | 361315 |
| 2024-04-30 | 21.09 | $20.59 | 252608 |
| 2024-04-29 | 20.84 | $20.91 | 156930 |
| 2024-04-26 | 20.85 | $20.69 | 346527 |
| 2024-04-25 | 20.35 | $20.63 | 446820 |
| 2024-04-24 | 20.04 | $20.87 | 739731 |
| 2024-04-23 | 20.24 | $20.86 | 300504 |
| 2024-04-22 | 20.46 | $20.58 | 482729 |
| 2024-04-19 | 20.43 | $20.68 | 329021 |
| 2024-04-18 | 19.98 | $20.60 | 439100 |
| 2024-04-17 | 19.48 | $20.47 | 515400 |
| 2024-04-16 | 18.80 | $20.52 | 261300 |
| 2024-04-15 | 17.91 | $20.60 | 302619 |
| 2024-04-12 | 17.10 | $20.75 | 249200 |
| 2024-04-11 | 16.54 | $21.20 | 240000 |
| 2024-04-10 | 16.43 | $21.09 | 556200 |
| 2024-04-09 | 16.32 | $21.52 | 285600 |
| 2024-04-08 | 16.89 | $21.32 | 627500 |
| 2024-04-05 | 17.17 | $21.27 | 834543 |
| 2024-04-04 | 17.34 | $21.35 | 327727 |
| 2024-04-03 | 17.95 | $21.62 | 245033 |
| 2024-04-02 | 17.90 | $21.60 | 638420 |
| 2024-04-01 | 17.88 | $21.85 | 314648 |
| 2024-03-28 | 18.26 | $21.98 | 354730 |
| 2024-03-27 | 19.10 | $21.96 | 489625 |
| 2024-03-26 | 19.66 | $21.69 | 476637 |
| 2024-03-25 | 19.83 | $21.78 | 250100 |
| 2024-03-22 | 20.14 | $21.72 | 1.2M |
| 2024-03-21 | 20.46 | $21.85 | 402723 |
| 2024-03-20 | 20.94 | $21.90 | 758946 |
| 2024-03-19 | 21.44 | $21.70 | 422800 |
| 2024-03-18 | 21.38 | $21.73 | 746130 |
| 2024-03-15 | 21.32 | $21.62 | 537947 |
| 2024-03-14 | 21.14 | $21.77 | 643900 |
| 2024-03-13 | 21.04 | $22.07 | 264747 |
| 2024-03-12 | 21.65 | $22.07 | 381000 |
| 2024-03-11 | 22.30 | $22.15 | 400300 |
| 2024-03-08 | 22.96 | $21.91 | 632542 |
| 2024-03-07 | 23.11 | $21.81 | 425108 |
| 2024-03-06 | 23.24 | $22.03 | 979203 |
| 2024-03-05 | 23.70 | $22.04 | 1.5M |
| 2024-03-04 | 24.10 | $22.01 | 388424 |
| 2024-03-01 | 24.60 | $22.18 | 708615 |
| 2024-02-29 | 25.13 | $21.96 | 1.4M |
| 2024-02-28 | 25.22 | $21.80 | 265800 |
| 2024-02-27 | 24.98 | $21.89 | 595000 |
| 2024-02-26 | 24.73 | $21.82 | 2.1M |
| 2024-02-23 | 24.53 | $21.88 | 763900 |
| 2024-02-22 | 24.27 | $21.97 | 949108 |
| 2024-02-21 | 23.97 | $21.86 | 391115 |
| 2024-02-20 | 23.44 | $21.87 | 692625 |
| 2024-02-16 | 22.90 | $21.94 | 682200 |
| 2024-02-15 | 22.52 | $22.28 | 508006 |
| 2024-02-14 | 22.44 | $22.31 | 289126 |
| 2024-02-13 | 22.36 | $22.14 | 1.5M |
| 2024-02-12 | 22.27 | $22.65 | 1.1M |
| 2024-02-09 | 22.82 | $22.42 | 440106 |
| 2024-02-08 | 23.03 | $22.23 | 752624 |
| 2024-02-07 | 23.13 | $22.58 | 612533 |
| 2024-02-06 | 23.81 | $22.98 | 689032 |
| 2024-02-05 | 25.00 | $22.94 | 257707 |
| 2024-02-02 | 26.30 | $23.23 | 486300 |
| 2024-02-01 | 27.20 | $23.69 | 1.1M |
| 2024-01-31 | 27.35 | $23.49 | 233941 |
| 2024-01-30 | 27.52 | $23.87 | 619300 |
| 2024-01-29 | 26.84 | $23.92 | 229600 |
| 2024-01-26 | 26.14 | $23.77 | 246502 |
| 2024-01-25 | 25.47 | $23.64 | 324800 |
| 2024-01-24 | 25.04 | $23.23 | 208800 |
| 2024-01-23 | 24.60 | $23.53 | 197200 |
| 2024-01-22 | 23.73 | $23.26 | 248500 |
| 2024-01-19 | 23.15 | $23.02 | 255400 |
| 2024-01-18 | 22.93 | $22.74 | 376402 |
| 2024-01-17 | 23.16 | $22.55 | 212215 |
| 2024-01-16 | 23.53 | $22.81 | 279047 |
| 2024-01-12 | 23.55 | $22.73 | 229031 |
| 2024-01-11 | 23.11 | $22.73 | 306000 |
| 2024-01-10 | 22.65 | $22.96 | 521640 |
| 2024-01-09 | 21.84 | $22.89 | 700200 |
| 2024-01-08 | 21.16 | $22.93 | 259000 |
| 2024-01-05 | 20.43 | $22.63 | 1.3M |
| 2024-01-04 | 19.95 | $22.52 | 198422 |
| 2024-01-03 | 19.58 | $22.64 | 413000 |
| 2024-01-02 | 18.87 | $22.85 | 347200 |
| 2023-12-29 | 18.07 | $22.76 | 326600 |
| 2023-12-28 | 17.41 | $22.82 | 662045 |
| 2023-12-27 | 16.71 | $22.65 | 297283 |
| 2023-12-26 | 16.17 | $22.61 | 862200 |
| 2023-12-22 | 15.66 | $22.43 | 285800 |
| 2023-12-21 | 15.19 | $22.28 | 297827 |
| 2023-12-20 | 15.12 | $22.13 | 814500 |
| 2023-12-19 | 15.05 | $22.53 | 229026 |
| 2023-12-18 | 14.27 | $22.42 | 583437 |
| 2023-12-15 | 13.57 | $22.38 | 726800 |
| 2023-12-14 | 12.71 | $22.57 | 626700 |
| 2023-12-13 | 11.68 | $22.21 | 946500 |
| 2023-12-12 | 11.30 | $21.91 | 477800 |
| 2023-12-11 | 11.12 | $22.04 | 964000 |
| 2023-12-08 | 10.77 | $21.96 | 220930 |
| 2023-12-07 | 10.53 | $21.89 | 394200 |
| 2023-12-06 | 10.44 | $21.61 | 314500 |
| 2023-12-05 | 10.45 | $21.63 | 457819 |
| 2023-12-04 | 10.46 | $21.99 | 283600 |
| 2023-12-01 | 10.30 | $21.90 | 240300 |
| 2023-11-30 | 10.29 | $21.65 | 190800 |
| 2023-11-29 | 10.64 | $21.55 | 222900 |
| 2023-11-28 | 10.98 | $21.45 | 246404 |
| 2023-11-27 | 11.48 | $21.41 | 253700 |
| 2023-11-24 | 12.07 | $21.48 | 89143 |
| 2023-11-22 | 12.64 | $21.39 | 174500 |
| 2023-11-21 | 13.24 | $21.30 | 214400 |
| 2023-11-20 | 13.88 | $21.44 | 241516 |
| 2023-11-17 | 14.56 | $21.21 | 745800 |
| 2023-11-16 | 14.95 | $21.15 | 377600 |
| 2023-11-15 | 15.34 | $21.70 | 480717 |
| 2023-11-14 | 15.78 | $21.49 | 266541 |
| 2023-11-13 | 16.45 | $20.97 | 284500 |
| 2023-11-10 | 16.84 | $21.07 | 188900 |
| 2023-11-09 | 17.21 | $20.93 | 290300 |
| 2023-11-08 | 17.80 | $21.23 | 137600 |
| 2023-11-07 | 18.72 | $21.32 | 147600 |
| 2023-11-06 | 19.57 | $21.35 | 163208 |
| 2023-11-03 | 20.34 | $21.74 | 281100 |
| 2023-11-02 | 20.85 | $21.38 | 281200 |
| 2023-11-01 | 21.93 | $20.76 | 353406 |
| 2023-10-31 | 22.18 | $20.70 | 272700 |
| 2023-10-30 | 22.30 | $20.30 | 342023 |
| 2023-10-27 | 21.68 | $19.90 | 416014 |
| 2023-10-26 | 20.69 | $20.15 | 1.1M |
| 2023-10-25 | 19.89 | $20.54 | 766519 |
| 2023-10-24 | 19.54 | $20.95 | 245300 |
| 2023-10-23 | 19.40 | $20.49 | 409800 |
| 2023-10-20 | 18.67 | $20.75 | 219912 |
| 2023-10-19 | 18.23 | $20.92 | 335000 |
| 2023-10-18 | 18.01 | $21.12 | 180200 |
| 2023-10-17 | 18.09 | $21.36 | 221500 |
| 2023-10-16 | 18.21 | $21.26 | 262434 |
| 2023-10-13 | 18.28 | $20.92 | 251800 |
| 2023-10-12 | 17.90 | $20.97 | 220900 |
| 2023-10-11 | 17.51 | $21.11 | 205900 |
| 2023-10-10 | 17.34 | $21.21 | 365102 |
| 2023-10-09 | 17.22 | $21.08 | 161511 |
| 2023-10-06 | 16.71 | $20.78 | 336900 |
| 2023-10-05 | 15.62 | $20.71 | 288046 |
| 2023-10-04 | 14.52 | $20.78 | 848800 |
| 2023-10-03 | 13.55 | $20.87 | 541300 |
| 2023-10-02 | 12.67 | $21.16 | 742000 |
| 2023-09-29 | 12.14 | $21.30 | 279300 |
| 2023-09-28 | 11.79 | $21.31 | 217620 |
| 2023-09-27 | 11.23 | $21.08 | 621245 |
| 2023-09-26 | 10.19 | $21.07 | 487900 |
| 2023-09-25 | 9.23 | $21.55 | 343038 |
| 2023-09-22 | 8.86 | $21.70 | 122403 |
| 2023-09-21 | 8.84 | $21.80 | 236510 |
| 2023-09-20 | 9.00 | $22.18 | 673900 |
| 2023-09-19 | 8.98 | $22.28 | 170329 |
| 2023-09-18 | 9.17 | $22.29 | 200600 |
| 2023-09-15 | 9.38 | $22.25 | 377800 |
| 2023-09-14 | 9.53 | $22.48 | 100600 |
| 2023-09-13 | 9.58 | $22.15 | 143800 |
| 2023-09-12 | 9.98 | $22.21 | 161442 |
| 2023-09-11 | 10.28 | $22.33 | 147143 |
| 2023-09-08 | 10.39 | $22.25 | 161800 |
| 2023-09-07 | 10.76 | $22.22 | 187732 |
| 2023-09-06 | 11.11 | $22.49 | 251416 |
| 2023-09-05 | 11.06 | $22.43 | 282912 |
| 2023-09-01 | 11.00 | $22.74 | 236300 |
| 2023-08-31 | 10.35 | $22.86 | 277800 |
| 2023-08-30 | 9.57 | $22.63 | 393900 |
| 2023-08-29 | 9.15 | $22.62 | 392900 |
| 2023-08-28 | 8.80 | $22.11 | 232900 |
| 2023-08-25 | 9.15 | $21.92 | 353200 |
| 2023-08-24 | 9.22 | $21.79 | 678300 |
| 2023-08-23 | 9.29 | $22.08 | 464900 |
| 2023-08-22 | 9.73 | $21.95 | 517748 |
| 2023-08-21 | 10.08 | $21.98 | 229247 |
| 2023-08-18 | 10.42 | $21.97 | 644521 |
| 2023-08-17 | 10.84 | $22.04 | 276900 |
| 2023-08-16 | 11.30 | $22.01 | 341348 |
| 2023-08-15 | 11.83 | $22.35 | 198000 |
| 2023-08-14 | 11.72 | $22.50 | 280006 |
| 2023-08-11 | 11.52 | $22.43 | 261137 |
| 2023-08-10 | 11.35 | $22.36 | 390800 |
| 2023-08-09 | 11.04 | $22.18 | 359600 |
| 2023-08-08 | 11.10 | $22.32 | 236700 |
| 2023-08-07 | 11.22 | $22.21 | 214842 |
| 2023-08-04 | 11.53 | $22.10 | 252901 |
| 2023-08-03 | 11.77 | $22.29 | 429300 |
| 2023-08-02 | 11.92 | $22.34 | 734006 |
| 2023-08-01 | 11.76 | $22.53 | 217300 |
| 2023-07-31 | 11.43 | $22.42 | 360600 |
| 2023-07-28 | 11.25 | $22.23 | 368500 |
| 2023-07-27 | 11.14 | $22.10 | 413132 |
| 2023-07-26 | 11.03 | $22.07 | 335707 |
| 2023-07-25 | 11.21 | $22.29 | 222800 |
| 2023-07-24 | 11.05 | $22.33 | 332700 |
| 2023-07-21 | 11.08 | $22.21 | 687833 |
| 2023-07-20 | 11.19 | $22.22 | 7.1M |
| 2023-07-19 | 11.40 | $22.09 | 5.1M |
| 2023-07-18 | 11.90 | $21.45 | 664300 |
| 2023-07-17 | 11.88 | $21.17 | 787913 |
| 2023-07-14 | 11.48 | $21.47 | 1.2M |
| 2023-07-13 | 11.44 | $22.07 | 1.0M |
| 2023-07-12 | 11.95 | $22.21 | 1.1M |
| 2023-07-11 | 12.02 | $22.34 | 904500 |
| 2023-07-10 | 12.38 | $22.05 | 8.9M |
| 2023-07-07 | 12.93 | $22.06 | 340800 |
| 2023-07-06 | 13.51 | $21.98 | 431347 |
| 2023-07-05 | 14.12 | $22.16 | 681400 |
| 2023-07-03 | 14.68 | $22.19 | 182025 |
| 2023-06-30 | 15.17 | $22.10 | 780300 |
| 2023-06-29 | 15.62 | $21.95 | 376800 |
| 2023-06-28 | 16.43 | $21.82 | 249147 |
| 2023-06-27 | 17.07 | $21.76 | 291700 |
| 2023-06-26 | 17.73 | $21.28 | 234800 |
| 2023-06-23 | 17.61 | $21.03 | 353300 |
| 2023-06-22 | 17.35 | $21.33 | 333200 |
| 2023-06-21 | 17.28 | $21.39 | 335700 |
| 2023-06-20 | 17.48 | $21.76 | 533900 |
| 2023-06-16 | 18.24 | $22.15 | 786606 |
| 2023-06-15 | 18.73 | $22.23 | 266615 |
| 2023-06-14 | 19.44 | $21.98 | 601700 |
| 2023-06-13 | 20.27 | $21.95 | 222500 |
| 2023-06-12 | 21.22 | $21.81 | 183503 |
| 2023-06-09 | 21.79 | $21.42 | 219300 |
| 2023-06-08 | 22.19 | $21.59 | 157117 |
| 2023-06-07 | 22.42 | $21.56 | 236500 |
| 2023-06-06 | 22.60 | $21.33 | 253800 |
| 2023-06-05 | 22.44 | $21.48 | 301288 |
| 2023-06-02 | 22.56 | $21.49 | 378600 |
| 2023-06-01 | 22.62 | $21.43 | 661725 |
| 2023-05-31 | 22.80 | $21.43 | 600900 |
| 2023-05-30 | 23.08 | $21.57 | 449300 |
| 2023-05-26 | 23.46 | $21.46 | 208700 |
| 2023-05-25 | 23.59 | $20.98 | 492539 |
| 2023-05-24 | 23.09 | $21.16 | 474530 |
| 2023-05-23 | 22.72 | $21.45 | 310400 |
| 2023-05-22 | 22.76 | $21.67 | 491700 |
| 2023-05-19 | 22.95 | $21.58 | 825540 |
| 2023-05-18 | 23.16 | $21.67 | 2.4M |
| 2023-05-17 | 23.10 | $21.39 | 465900 |
| 2023-05-16 | 22.68 | $21.14 | 549000 |
| 2023-05-15 | 22.10 | $21.46 | 199323 |
| 2023-05-12 | 21.66 | $21.31 | 2.2M |
| 2023-05-11 | 20.99 | $21.36 | 490232 |
| 2023-05-10 | 20.34 | $21.40 | 461411 |
| 2023-05-09 | 19.66 | $21.41 | 509800 |
| 2023-05-08 | 19.05 | $21.65 | 1.1M |
| 2023-05-05 | 18.61 | $21.66 | 288300 |
| 2023-05-04 | 18.12 | $21.48 | 1.4M |
| 2023-05-03 | 17.71 | $21.86 | 597806 |
| 2023-05-02 | 17.61 | $21.95 | 599300 |
| 2023-05-01 | 17.53 | $22.60 | 899100 |
| 2023-04-28 | 18.17 | $22.54 | 463940 |
| 2023-04-27 | 18.62 | $22.10 | 755300 |
| 2023-04-26 | 18.40 | $21.27 | 961200 |
| 2023-04-25 | 17.20 | $21.52 | 924400 |
| 2023-04-24 | 16.20 | $21.78 | 387500 |
| 2023-04-21 | 15.26 | $21.81 | 1.5M |
| 2023-04-20 | 14.17 | $21.67 | 344000 |
| 2023-04-19 | 13.02 | $22.25 | 880040 |
| 2023-04-18 | 12.41 | $22.56 | 208000 |
| 2023-04-17 | 12.07 | $22.75 | 646238 |
| 2023-04-14 | 11.85 | $22.65 | 832407 |
| 2023-04-13 | 11.63 | $22.91 | 795602 |
| 2023-04-12 | 11.62 | $22.67 | 1.9M |
| 2023-04-11 | 11.62 | $23.05 | 265006 |
| 2023-04-10 | 12.08 | $23.04 | 1.3M |
| 2023-04-06 | 12.37 | $22.90 | 253408 |
| 2023-04-05 | 12.57 | $23.02 | 358200 |
| 2023-04-04 | 13.02 | $22.96 | 760620 |
| 2023-04-03 | 13.49 | $23.09 | 1.1M |
| 2023-03-31 | 14.13 | $23.16 | 187204 |
| 2023-03-30 | 14.83 | $22.67 | 309601 |
| 2023-03-29 | 15.17 | $22.55 | 538800 |
| 2023-03-28 | 15.22 | $22.20 | 305945 |
| 2023-03-27 | 15.03 | $22.33 | 741700 |
| 2023-03-24 | 14.97 | $22.21 | 1.1M |
| 2023-03-23 | 14.56 | $22.10 | 771700 |
| 2023-03-22 | 14.17 | $22.23 | 963500 |
| 2023-03-21 | 14.07 | $22.77 | 1.8M |
| 2023-03-20 | 14.43 | $22.51 | 1.4M |
| 2023-03-17 | 14.53 | $22.33 | 922600 |
| 2023-03-16 | 14.36 | $22.44 | 690840 |
| 2023-03-15 | 14.18 | $22.24 | 848700 |
| 2023-03-14 | 13.67 | $22.26 | 1.2M |
| 2023-03-13 | 13.24 | $22.00 | 2.3M |
| 2023-03-10 | 12.60 | $22.06 | 1.3M |
| 2023-03-09 | 12.06 | $22.36 | 987120 |
| 2023-03-08 | 11.94 | $22.78 | 845102 |
| 2023-03-07 | 12.15 | $22.72 | 1.8M |
| 2023-03-06 | 12.36 | $23.07 | 2.4M |
| 2023-03-03 | 12.96 | $23.00 | 685916 |
| 2023-03-02 | 13.36 | $22.76 | 1.2M |
| 2023-03-01 | 13.41 | $22.73 | 489200 |
| 2023-02-28 | 13.59 | $22.88 | 718645 |
| 2023-02-27 | 13.93 | $22.92 | 1.4M |
| 2023-02-24 | 14.41 | $22.93 | 1.4M |
| 2023-02-23 | 14.76 | $23.41 | 520700 |
| 2023-02-22 | 15.51 | $23.54 | 416500 |
| 2023-02-21 | 16.10 | $23.44 | 720400 |
| 2023-02-17 | 16.63 | $24.20 | 408400 |
| 2023-02-16 | 16.40 | $24.24 | 580500 |
| 2023-02-15 | 16.11 | $24.13 | 341700 |
| 2023-02-14 | 16.18 | $23.81 | 375734 |
| 2023-02-13 | 16.52 | $23.75 | 1.5M |
| 2023-02-10 | 16.96 | $23.49 | 556544 |
| 2023-02-09 | 17.78 | $23.32 | 306402 |
| 2023-02-08 | 18.58 | $23.69 | 724544 |
| 2023-02-07 | 19.02 | $24.22 | 437800 |
| 2023-02-06 | 19.18 | $24.24 | 323700 |
| 2023-02-03 | 18.86 | $24.59 | 642544 |
| 2023-02-02 | 18.00 | $25.14 | 618100 |
| 2023-02-01 | 16.84 | $24.64 | 794200 |
| 2023-01-31 | 15.99 | $24.32 | 345700 |
| 2023-01-30 | 15.53 | $24.00 | 654411 |
| 2023-01-27 | 15.15 | $24.21 | 920838 |
| 2023-01-26 | 14.71 | $24.20 | 862200 |
| 2023-01-25 | 14.23 | $24.19 | 937700 |
| 2023-01-24 | 13.86 | $23.97 | 605100 |
| 2023-01-23 | 13.47 | $24.00 | 473100 |
| 2023-01-20 | 13.17 | $23.72 | 427542 |
| 2023-01-19 | 13.24 | $23.32 | 698200 |
| 2023-01-18 | 13.61 | $23.53 | 1.4M |
| 2023-01-17 | 13.54 | $23.91 | 422800 |
| 2023-01-13 | 13.05 | $24.16 | 266200 |
| 2023-01-12 | 12.35 | $24.15 | 291600 |
| 2023-01-11 | 11.60 | $23.97 | 275200 |
| 2023-01-10 | 11.03 | $23.84 | 1.3M |
| 2023-01-09 | 10.54 | $23.62 | 694100 |
| 2023-01-06 | 9.96 | $23.58 | 1.1M |
| 2023-01-05 | 9.52 | $23.06 | 920000 |
| 2023-01-04 | 9.52 | $22.97 | 388500 |
| 2023-01-03 | 9.46 | $22.64 | 711313 |
| 2022-12-30 | 9.82 | $22.43 | 3.0M |
| 2022-12-29 | 10.10 | $22.41 | 670927 |
| 2022-12-28 | 10.40 | $21.91 | 2.7M |
| 2022-12-27 | 10.55 | $22.24 | 477000 |
| 2022-12-23 | 10.81 | $22.21 | 963811 |
| 2022-12-22 | 11.01 | $22.06 | 1.6M |
| 2022-12-21 | 11.04 | $22.14 | 1.1M |
| 2022-12-20 | 11.35 | $21.82 | 337307 |
| 2022-12-19 | 11.25 | $21.75 | 4.9M |
| 2022-12-16 | 11.19 | $21.96 | 6.7M |
| 2022-12-15 | 11.24 | $22.18 | 690304 |
| 2022-12-14 | 11.62 | $22.76 | 879500 |
| 2022-12-13 | 11.99 | $23.32 | 807100 |
| 2022-12-12 | 11.79 | $23.33 | 307646 |
| 2022-12-09 | 12.08 | $22.94 | 348200 |
| 2022-12-08 | 12.59 | $22.93 | 325100 |
| 2022-12-07 | 13.24 | $22.63 | 501200 |
| 2022-12-06 | 13.64 | $22.73 | 458727 |
| 2022-12-05 | 14.16 | $23.07 | 687200 |
| 2022-12-02 | 14.62 | $23.60 | 368600 |
| 2022-12-01 | 14.83 | $23.66 | 645500 |
| 2022-11-30 | 14.68 | $23.77 | 978800 |
| 2022-11-29 | 14.69 | $23.09 | 469800 |
| 2022-11-28 | 15.32 | $23.09 | 1.0M |
| 2022-11-25 | 15.89 | $23.43 | 144714 |
| 2022-11-23 | 15.99 | $23.38 | 247900 |
| 2022-11-22 | 16.15 | $23.27 | 480900 |
| 2022-11-21 | 16.51 | $22.88 | 491543 |
| 2022-11-18 | 17.06 | $23.04 | 390729 |
| 2022-11-17 | 17.49 | $22.78 | 981239 |
| 2022-11-16 | 18.22 | $22.59 | 481300 |
| 2022-11-15 | 18.86 | $22.87 | 1.6M |
| 2022-11-14 | 19.33 | $22.85 | 836600 |
| 2022-11-11 | 19.71 | $22.89 | 646900 |
| 2022-11-10 | 20.32 | $22.61 | 651500 |
| 2022-11-09 | 21.25 | $21.57 | 1.6M |
| 2022-11-08 | 22.05 | $22.20 | 982100 |
| 2022-11-07 | 23.14 | $22.18 | 518300 |
| 2022-11-04 | 24.15 | $22.11 | 1.2M |
| 2022-11-03 | 25.22 | $21.98 | 1.7M |
| 2022-11-02 | 26.15 | $22.62 | 1.5M |
| 2022-11-01 | 27.23 | $23.05 | 488000 |
| 2022-10-31 | 27.96 | $23.03 | 845100 |
| 2022-10-28 | 29.01 | $23.16 | 511613 |
| 2022-10-27 | 30.12 | $22.50 | 923500 |
| 2022-10-26 | 31.47 | $22.31 | 633105 |
| 2022-10-25 | 33.02 | $22.28 | 3.8M |
| 2022-10-24 | 34.26 | $21.76 | 3.7M |
| 2022-10-21 | 35.01 | $21.43 | 782000 |
| 2022-10-20 | 35.36 | $21.31 | 389527 |
| 2022-10-19 | 35.79 | $21.21 | 667900 |
| 2022-10-18 | 36.10 | $21.49 | 2.1M |
| 2022-10-17 | 36.53 | $21.26 | 784600 |
| 2022-10-14 | 36.38 | $20.67 | 996800 |
| 2022-10-13 | 36.07 | $20.95 | 1.4M |
| 2022-10-12 | 35.47 | $20.40 | 871600 |
| 2022-10-11 | 34.83 | $20.61 | 1.3M |
| 2022-10-10 | 34.20 | $20.92 | 5.0M |
| 2022-10-07 | 33.67 | $21.13 | 802000 |
| 2022-10-06 | 33.28 | $21.82 | 703526 |
| 2022-10-05 | 33.29 | $22.16 | 503639 |
| 2022-10-04 | 33.22 | $22.35 | 870319 |
| 2022-10-03 | 33.29 | $21.73 | 1.1M |
| 2022-09-30 | 32.65 | $20.88 | 1.4M |
| 2022-09-29 | 31.35 | $21.23 | 868200 |
| 2022-09-28 | 30.06 | $21.75 | 1.7M |
| 2022-09-27 | 28.83 | $21.20 | 1.5M |
| 2022-09-26 | 27.28 | $21.23 | 1.3M |
| 2022-09-23 | 25.68 | $21.79 | 5.0M |
| 2022-09-22 | 24.15 | $22.17 | 1.0M |
| 2022-09-21 | 22.85 | $22.53 | 3.0M |
| 2022-09-20 | 21.67 | $23.06 | 1.1M |
| 2022-09-19 | 20.70 | $23.52 | 967130 |
| 2022-09-16 | 19.86 | $23.57 | 867843 |
| 2022-09-15 | 19.07 | $23.68 | 847840 |
| 2022-09-14 | 18.41 | $23.94 | 689300 |
| 2022-09-13 | 17.84 | $23.94 | 702200 |
| 2022-09-12 | 17.32 | $25.05 | 839500 |
| 2022-09-09 | 17.64 | $24.86 | 330409 |
| 2022-09-08 | 17.57 | $24.37 | 1.3M |
| 2022-09-07 | 16.84 | $24.30 | 797802 |
| 2022-09-06 | 15.89 | $23.98 | 1.3M |
| 2022-09-02 | 14.88 | $24.28 | 670745 |
| 2022-09-01 | 14.04 | $24.76 | 446135 |
| 2022-08-31 | 13.41 | $24.75 | 612500 |
| 2022-08-30 | 12.97 | $24.88 | 699723 |
| 2022-08-29 | 12.61 | $25.20 | 443900 |
| 2022-08-26 | 12.60 | $25.39 | 1.2M |
| 2022-08-25 | 12.78 | $26.07 | 201400 |
| 2022-08-24 | 13.35 | $25.65 | 201100 |
| 2022-08-23 | 13.62 | $25.65 | 339000 |
| 2022-08-22 | 14.00 | $25.85 | 531000 |
| 2022-08-19 | 14.59 | $26.44 | 605300 |
| 2022-08-18 | 14.94 | $26.67 | 258500 |
| 2022-08-17 | 15.04 | $26.49 | 733200 |
| 2022-08-16 | 15.15 | $27.03 | 361121 |
| 2022-08-15 | 14.79 | $27.01 | 444000 |
| 2022-08-12 | 14.55 | $26.87 | 269415 |
| 2022-08-11 | 14.44 | $26.41 | 429500 |
| 2022-08-10 | 14.37 | $26.37 | 335945 |
| 2022-08-09 | 14.70 | $25.86 | 385240 |
| 2022-08-08 | 15.40 | $26.14 | 596500 |
| 2022-08-05 | 15.78 | $26.11 | 1.1M |
| 2022-08-04 | 16.61 | $26.07 | 620800 |
| 2022-08-03 | 17.30 | $25.92 | 391400 |
| 2022-08-02 | 18.16 | $25.40 | 415102 |
| 2022-08-01 | 18.63 | $25.50 | 571200 |
| 2022-07-29 | 19.11 | $25.54 | 650000 |
| 2022-07-28 | 19.58 | $25.82 | 659200 |
| 2022-07-27 | 20.30 | $26.05 | 406410 |
| 2022-07-26 | 21.30 | $25.63 | 649548 |
| 2022-07-25 | 21.81 | $25.67 | 316609 |
| 2022-07-22 | 22.38 | $25.74 | 485631 |
| 2022-07-21 | 22.98 | $26.21 | 676630 |
| 2022-07-20 | 23.64 | $26.13 | 475008 |
| 2022-07-19 | 24.67 | $26.04 | 1.0M |
| 2022-07-18 | 25.55 | $25.44 | 234730 |
| 2022-07-15 | 26.13 | $25.61 | 939725 |
| 2022-07-14 | 26.56 | $25.09 | 581939 |
| 2022-07-13 | 26.40 | $25.26 | 456700 |
| 2022-07-12 | 26.37 | $25.31 | 554900 |
| 2022-07-11 | 26.52 | $25.17 | 2.0M |
| 2022-07-08 | 26.60 | $25.65 | 487235 |
| 2022-07-07 | 26.94 | $25.61 | 266600 |
| 2022-07-06 | 27.10 | $25.44 | 447700 |
| 2022-07-05 | 27.18 | $25.44 | 416820 |
| 2022-07-01 | 27.08 | $25.41 | 742700 |
| 2022-06-30 | 27.09 | $25.13 | 1.2M |
| 2022-06-29 | 27.01 | $25.24 | 1.0M |
| 2022-06-28 | 27.01 | $25.20 | 602938 |
| 2022-06-27 | 27.16 | $25.67 | 630400 |
| 2022-06-24 | 27.59 | $25.76 | 947200 |
| 2022-06-23 | 27.99 | $25.31 | 523300 |
| 2022-06-22 | 27.96 | $24.90 | 554724 |
| 2022-06-21 | 27.73 | $24.86 | 630934 |
| 2022-06-17 | 27.29 | $24.53 | 3.3M |
| 2022-06-16 | 26.42 | $23.96 | 1.9M |
| 2022-06-15 | 25.47 | $25.03 | 1.0M |
| 2022-06-14 | 24.89 | $24.66 | 1.1M |
| 2022-06-13 | 24.07 | $24.85 | 2.5M |
| 2022-06-10 | 23.33 | $25.83 | 2.9M |
| 2022-06-09 | 23.16 | $26.42 | 951504 |
| 2022-06-08 | 23.41 | $27.14 | 1.1M |
| 2022-06-07 | 24.24 | $27.18 | 376200 |
| 2022-06-06 | 24.82 | $27.03 | 385400 |
| 2022-06-03 | 25.61 | $26.98 | 504811 |
| 2022-06-02 | 26.34 | $27.44 | 2.1M |
| 2022-06-01 | 27.12 | $27.18 | 1.3M |
| 2022-05-31 | 28.04 | $27.33 | 3.1M |
| 2022-05-27 | 29.18 | $27.54 | 665400 |
| 2022-05-26 | 30.39 | $27.05 | 735600 |
| 2022-05-25 | 31.40 | $26.71 | 691600 |
| 2022-05-24 | 32.04 | $26.29 | 727700 |
| 2022-05-23 | 32.24 | $26.30 | 1.3M |
| 2022-05-20 | 32.63 | $26.04 | 685300 |
| 2022-05-19 | 32.77 | $25.84 | 712117 |
| 2022-05-18 | 32.81 | $26.47 | 838647 |
| 2022-05-17 | 33.38 | $27.11 | 632913 |
| 2022-05-16 | 34.10 | $26.36 | 590600 |
| 2022-05-13 | 34.27 | $26.46 | 1.4M |
| 2022-05-12 | 34.39 | $25.81 | 2.9M |
| 2022-05-11 | 33.60 | $25.35 | 1.2M |
| 2022-05-10 | 32.82 | $25.97 | 1.3M |
| 2022-05-09 | 32.16 | $25.92 | 1.5M |
| 2022-05-06 | 31.54 | $26.40 | 826211 |
| 2022-05-05 | 31.09 | $26.76 | 817100 |
| 2022-05-04 | 30.79 | $27.36 | 935200 |
| 2022-05-03 | 30.48 | $26.51 | 1.1M |
| 2022-05-02 | 29.25 | $26.40 | 571824 |
| 2022-04-29 | 27.72 | $25.98 | 511700 |
| 2022-04-28 | 26.13 | $27.13 | 1.4M |
| 2022-04-27 | 24.70 | $27.05 | 617100 |
| 2022-04-26 | 23.41 | $27.53 | 548741 |
| 2022-04-25 | 22.29 | $28.34 | 873500 |
| 2022-04-22 | 21.21 | $28.31 | 1.2M |
| 2022-04-21 | 20.42 | $29.24 | 753347 |
| 2022-04-20 | 20.27 | $29.65 | 366826 |
| 2022-04-19 | 20.47 | $29.65 | 581300 |
| 2022-04-18 | 20.39 | $29.07 | 5.1M |
| 2022-04-14 | 20.00 | $29.43 | 896139 |
| 2022-04-13 | 20.02 | $29.79 | 230100 |
| 2022-04-12 | 20.04 | $29.32 | 889300 |
| 2022-04-11 | 20.03 | $29.49 | 592200 |
| 2022-04-08 | 20.24 | $29.69 | 271500 |
| 2022-04-07 | 20.41 | $29.61 | 459300 |
| 2022-04-06 | 20.40 | $29.79 | 483100 |
| 2022-04-05 | 20.73 | $30.07 | 321900 |
| 2022-04-04 | 21.40 | $30.44 | 420839 |
| 2022-04-01 | 22.23 | $30.13 | 441133 |
| 2022-03-31 | 22.70 | $29.89 | 673800 |
| 2022-03-30 | 23.41 | $30.31 | 813300 |
| 2022-03-29 | 24.48 | $30.36 | 791200 |
| 2022-03-28 | 25.58 | $29.90 | 335400 |
| 2022-03-25 | 26.13 | $29.79 | 607147 |
| 2022-03-24 | 26.59 | $29.63 | 400100 |
| 2022-03-23 | 26.85 | $29.50 | 1.2M |
| 2022-03-22 | 27.26 | $30.04 | 309800 |
| 2022-03-21 | 27.97 | $29.80 | 419821 |
| 2022-03-18 | 28.63 | $30.00 | 1.4M |
| 2022-03-17 | 29.34 | $29.83 | 1.1M |
| 2022-03-16 | 29.78 | $29.59 | 662300 |
| 2022-03-15 | 29.95 | $29.15 | 594200 |
| 2022-03-14 | 29.62 | $28.69 | 1.9M |
| 2022-03-11 | 29.26 | $29.00 | 1.8M |
| 2022-03-10 | 29.12 | $29.25 | 767329 |
| 2022-03-09 | 28.60 | $29.51 | 495000 |
| 2022-03-08 | 28.36 | $29.10 | 1.8M |
| 2022-03-07 | 28.12 | $29.35 | 4.9M |
| 2022-03-04 | 28.08 | $29.84 | 541197 |
| 2022-03-03 | 28.27 | $30.10 | 876900 |
| 2022-03-02 | 28.69 | $30.08 | 603300 |
| 2022-03-01 | 28.70 | $29.68 | 1.0M |
| 2022-02-28 | 28.65 | $30.09 | 882300 |
| 2022-02-25 | 28.74 | $30.30 | 804800 |
| 2022-02-24 | 28.83 | $29.49 | 799100 |
| 2022-02-23 | 27.91 | $29.08 | 992634 |
| 2022-02-22 | 27.25 | $29.81 | 861600 |
| 2022-02-18 | 26.96 | $30.08 | 486600 |
| 2022-02-17 | 26.80 | $30.09 | 383700 |
| 2022-02-16 | 26.80 | $30.53 | 427046 |
| 2022-02-15 | 26.94 | $30.54 | 245300 |
| 2022-02-14 | 27.01 | $29.84 | 795524 |
| 2022-02-11 | 26.40 | $30.04 | 746919 |
| 2022-02-10 | 25.99 | $30.55 | 416917 |
| 2022-02-09 | 25.91 | $31.24 | 368216 |
| 2022-02-08 | 26.19 | $30.65 | 547800 |
| 2022-02-07 | 25.71 | $30.50 | 441935 |
| 2022-02-04 | 25.10 | $30.55 | 335600 |
| 2022-02-03 | 24.45 | $30.69 | 475400 |
| 2022-02-02 | 24.12 | $31.03 | 443300 |
| 2022-02-01 | 23.88 | $30.96 | 984032 |
| 2022-01-31 | 23.47 | $30.93 | 714002 |
| 2022-01-28 | 22.99 | $30.51 | 1.1M |
| 2022-01-27 | 21.79 | $29.66 | 988800 |
| 2022-01-26 | 20.30 | $29.81 | 1.3M |
| 2022-01-25 | 18.75 | $30.46 | 1.8M |
| 2022-01-24 | 17.38 | $30.86 | 7.6M |
| 2022-01-21 | 15.94 | $30.68 | 883900 |
| 2022-01-20 | 14.96 | $31.22 | 387828 |
| 2022-01-19 | 14.41 | $31.54 | 471700 |
| 2022-01-18 | 14.10 | $31.79 | 403800 |
| 2022-01-14 | 14.03 | $32.40 | 884319 |
| 2022-01-13 | 14.49 | $32.49 | 363200 |
| 2022-01-12 | 15.12 | $32.70 | 366401 |
| 2022-01-11 | 15.44 | $32.84 | 244600 |
| 2022-01-10 | 16.03 | $32.55 | 485443 |
| 2022-01-07 | 16.69 | $32.53 | 294112 |
| 2022-01-06 | 17.29 | $32.56 | 655000 |
| 2022-01-05 | 17.86 | $32.56 | 387900 |
| 2022-01-04 | 18.37 | $32.95 | 513334 |
| 2022-01-03 | 18.35 | $33.15 | 458035 |
| 2021-12-31 | 18.50 | $32.91 | 396100 |
| 2021-12-30 | 18.51 | $33.13 | 1.1M |
| 2021-12-29 | 18.19 | $33.11 | 145230 |
| 2021-12-28 | 17.91 | $33.15 | 268500 |
| 2021-12-27 | 17.63 | $33.11 | 319902 |
| 2021-12-23 | 17.53 | $32.83 | 276631 |
| 2021-12-22 | 17.67 | $32.51 | 194700 |
| 2021-12-21 | 18.26 | $32.40 | 603500 |
| 2021-12-20 | 18.96 | $32.07 | 404700 |
| 2021-12-17 | 19.69 | $32.31 | 471436 |
| 2021-12-16 | 20.46 | $31.90 | 638324 |
| 2021-12-15 | 20.89 | $31.63 | 719900 |
| 2021-12-14 | 20.54 | $31.35 | 4.6M |
| 2021-12-13 | 20.06 | $31.34 | 458700 |
| 2021-12-10 | 19.77 | $31.63 | 1.1M |
| 2021-12-09 | 19.63 | $31.28 | 382535 |
| 2021-12-08 | 19.43 | $31.33 | 271800 |
| 2021-12-07 | 19.22 | $31.45 | 533900 |
| 2021-12-06 | 19.10 | $31.32 | 913021 |
| 2021-12-03 | 18.70 | $31.23 | 4.9M |
| 2021-12-02 | 17.82 | $31.15 | 537239 |
| 2021-12-01 | 16.83 | $30.27 | 642300 |
| 2021-11-30 | 15.80 | $30.72 | 2.4M |
| 2021-11-29 | 14.98 | $31.54 | 394800 |
| 2021-11-26 | 14.83 | $31.48 | 581000 |
| 2021-11-24 | 14.52 | $31.90 | 644900 |
| 2021-11-23 | 14.55 | $31.83 | 329700 |
| 2021-11-22 | 14.56 | $31.63 | 292912 |
| 2021-11-19 | 14.56 | $31.51 | 1.6M |
| 2021-11-18 | 14.43 | $31.91 | 639842 |
| 2021-11-17 | 14.48 | $32.55 | 154002 |
| 2021-11-16 | 15.06 | $32.58 | 169300 |
| 2021-11-15 | 15.38 | $32.70 | 259247 |
| 2021-11-12 | 15.64 | $32.69 | 131100 |
| 2021-11-11 | 15.93 | $32.62 | 179600 |
| 2021-11-10 | 16.16 | $32.77 | 180334 |
| 2021-11-09 | 16.28 | $32.77 | 101119 |
| 2021-11-08 | 16.68 | $32.71 | 129100 |
| 2021-11-05 | 17.03 | $33.09 | 200939 |
| 2021-11-04 | 17.22 | $32.69 | 167600 |
| 2021-11-03 | 17.54 | $33.17 | 259825 |
| 2021-11-02 | 17.66 | $32.75 | 425721 |
| 2021-11-01 | 18.17 | $32.14 | 219120 |
| 2021-10-29 | 18.87 | $31.80 | 144608 |
| 2021-10-28 | 19.47 | $32.03 | 92744 |
| 2021-10-27 | 20.10 | $31.98 | 80100 |
| 2021-10-26 | 21.06 | $32.20 | 101400 |
| 2021-10-25 | 22.03 | $32.15 | 125243 |
| 2021-10-22 | 23.17 | $32.35 | 87500 |
| 2021-10-21 | 24.21 | $32.62 | 167400 |
| 2021-10-20 | 25.02 | $32.81 | 293933 |
| 2021-10-19 | 25.87 | $32.37 | 111338 |
| 2021-10-18 | 27.22 | $32.08 | 483800 |
| 2021-10-15 | 28.49 | $32.15 | 119510 |
| 2021-10-14 | 29.90 | $32.34 | 108200 |
| 2021-10-13 | 31.42 | $31.79 | 474547 |
| 2021-10-12 | 32.41 | $31.67 | 247800 |
| 2021-10-11 | 33.50 | $31.90 | 116200 |
| 2021-10-08 | 34.93 | $32.41 | 317600 |
| 2021-10-07 | 36.61 | $33.00 | 176320 |
| 2021-10-06 | 37.85 | $32.59 | 153408 |
| 2021-10-05 | 39.78 | $32.68 | 118000 |
| 2021-10-04 | 41.34 | $32.63 | 97018 |
| 2021-10-01 | 42.96 | $32.86 | 100818 |
| 2021-09-30 | 44.67 | $32.45 | 278300 |
| 2021-09-29 | 46.61 | $32.70 | 66334 |
| 2021-09-28 | 48.57 | $32.46 | 141544 |
| 2021-09-27 | 50.64 | $33.00 | 158900 |
| 2021-09-24 | 52.21 | $33.05 | 88700 |
| 2021-09-23 | 53.85 | $33.42 | 81000 |
| 2021-09-22 | 55.10 | $33.19 | 138347 |
| 2021-09-21 | 56.54 | $33.04 | 199800 |
| 2021-09-20 | 58.04 | $33.21 | 294300 |
| 2021-09-17 | 59.73 | $33.65 | 358741 |
| 2021-09-16 | 60.66 | $33.83 | 223900 |
| 2021-09-15 | 61.53 | $33.84 | 350000 |
| 2021-09-14 | 62.45 | $33.75 | 136700 |
| 2021-09-13 | 63.39 | $34.06 | 166100 |
| 2021-09-10 | 64.09 | $33.83 | 78100 |
| 2021-09-09 | 64.84 | $34.20 | 233600 |
| 2021-09-08 | 65.37 | $34.38 | 105600 |
| 2021-09-07 | 65.69 | $34.40 | 404200 |
| 2021-09-03 | 65.85 | $34.67 | 141200 |
| 2021-09-02 | 65.71 | $34.78 | 78122 |
| 2021-09-01 | 65.55 | $34.43 | 62109 |
| 2021-08-31 | 65.44 | $34.50 | 276200 |
| 2021-08-30 | 65.30 | $34.60 | 76500 |
| 2021-08-27 | 65.11 | $34.43 | 96300 |
| 2021-08-26 | 64.93 | $34.25 | 164000 |
| 2021-08-25 | 64.75 | $34.43 | 106900 |
| 2021-08-24 | 64.37 | $34.44 | 111000 |
| 2021-08-23 | 64.01 | $34.26 | 149301 |
| 2021-08-20 | 63.65 | $34.06 | 108600 |
| 2021-08-19 | 63.31 | $33.66 | 273319 |
| 2021-08-18 | 63.01 | $33.35 | 110309 |
| 2021-08-17 | 62.46 | $33.74 | 123111 |
| 2021-08-16 | 61.71 | $33.90 | 149445 |
| 2021-08-13 | 60.74 | $34.00 | 78400 |
| 2021-08-12 | 59.60 | $33.97 | 71803 |
| 2021-08-11 | 58.40 | $33.96 | 228219 |
| 2021-08-10 | 57.10 | $33.80 | 63715 |
| 2021-08-09 | 55.75 | $33.73 | 81800 |
| 2021-08-06 | 54.19 | $33.77 | 50600 |
| 2021-08-05 | 52.54 | $33.74 | 127100 |
| 2021-08-04 | 50.81 | $33.72 | 74949 |
| 2021-08-03 | 49.00 | $34.09 | 170720 |
| 2021-08-02 | 47.08 | $33.74 | 162100 |
| 2021-07-30 | 45.02 | $33.83 | 152709 |
| 2021-07-29 | 42.85 | $33.79 | 299449 |
| 2021-07-28 | 40.57 | $33.61 | 98048 |
| 2021-07-27 | 38.18 | $33.67 | 418620 |
| 2021-07-26 | 35.66 | $33.70 | 331300 |
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