Is Schneider National, Inc. (SNDR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Schneider National, Inc. (SNDR) research center and poll results.
NYSE : SNDR
Schneider National, Inc.
$38.19 USD
-$0.3 (-0.78%)
- Volume
- 1.14M
- Average Volume
- 1.09M
- Market Capitalization
- $6.69B
- P/E Ratio
- 67.00
- Dividend Yield
- 1.02%
- Price Target
- $39.00
- Year High
- $39.27
- Year Low
- $20.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $1.27
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.36
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.17
Average
25.56
Maximum
36.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.36 | $38.19 | 3.2M |
| 2026-07-16 | 36.22 | $38.49 | 1.2M |
| 2026-07-15 | 36.14 | $36.44 | 1.3M |
| 2026-07-14 | 36.20 | $36.93 | 802340 |
| 2026-07-13 | 36.28 | $36.68 | 621700 |
| 2026-07-10 | 36.35 | $36.40 | 602000 |
| 2026-07-09 | 36.38 | $37.05 | 642700 |
| 2026-07-08 | 36.43 | $35.95 | 907322 |
| 2026-07-07 | 36.57 | $35.77 | 706000 |
| 2026-07-06 | 36.65 | $35.72 | 1.0M |
| 2026-07-02 | 36.72 | $35.80 | 664000 |
| 2026-07-01 | 36.75 | $36.40 | 661007 |
| 2026-06-30 | 36.75 | $36.53 | 679003 |
| 2026-06-29 | 36.74 | $36.84 | 1.1M |
| 2026-06-26 | 36.67 | $36.29 | 865735 |
| 2026-06-25 | 36.63 | $36.20 | 810601 |
| 2026-06-24 | 36.57 | $34.97 | 1.4M |
| 2026-06-23 | 36.55 | $35.36 | 1.1M |
| 2026-06-22 | 36.45 | $35.47 | 1.2M |
| 2026-06-18 | 36.35 | $35.68 | 1.5M |
| 2026-06-17 | 36.24 | $35.34 | 1.1M |
| 2026-06-16 | 36.08 | $37.02 | 1.0M |
| 2026-06-15 | 35.85 | $37.69 | 946300 |
| 2026-06-12 | 35.56 | $38.44 | 989637 |
| 2026-06-11 | 35.30 | $38.11 | 989207 |
| 2026-06-10 | 34.85 | $37.06 | 1.7M |
| 2026-06-09 | 34.45 | $38.03 | 1.2M |
| 2026-06-08 | 34.04 | $38.76 | 1.3M |
| 2026-06-05 | 33.64 | $37.21 | 1.5M |
| 2026-06-04 | 33.31 | $37.10 | 826200 |
| 2026-06-03 | 33.00 | $36.54 | 839400 |
| 2026-06-02 | 32.67 | $36.39 | 814357 |
| 2026-06-01 | 32.35 | $36.37 | 916762 |
| 2026-05-29 | 32.11 | $35.34 | 1.2M |
| 2026-05-28 | 31.90 | $35.45 | 648700 |
| 2026-05-27 | 31.64 | $34.99 | 818638 |
| 2026-05-26 | 31.43 | $34.64 | 858005 |
| 2026-05-22 | 31.23 | $33.40 | 583424 |
| 2026-05-21 | 31.07 | $33.34 | 796239 |
| 2026-05-20 | 30.91 | $33.60 | 1.1M |
| 2026-05-19 | 30.73 | $32.16 | 892821 |
| 2026-05-18 | 30.63 | $32.37 | 1.2M |
| 2026-05-15 | 30.51 | $31.94 | 2.3M |
| 2026-05-14 | 30.38 | $33.21 | 3.2M |
| 2026-05-13 | 30.16 | $29.17 | 586200 |
| 2026-05-12 | 30.07 | $28.94 | 713100 |
| 2026-05-11 | 30.03 | $29.84 | 865865 |
| 2026-05-08 | 29.94 | $30.75 | 679300 |
| 2026-05-07 | 29.82 | $30.65 | 1.0M |
| 2026-05-06 | 29.69 | $30.90 | 1.1M |
| 2026-05-05 | 29.57 | $30.03 | 937800 |
| 2026-05-04 | 29.44 | $29.96 | 1.1M |
| 2026-05-01 | 29.31 | $31.47 | 1.7M |
| 2026-04-30 | 29.08 | $31.09 | 1.0M |
| 2026-04-29 | 28.86 | $30.37 | 872918 |
| 2026-04-28 | 28.65 | $30.85 | 715118 |
| 2026-04-27 | 28.39 | $30.56 | 797324 |
| 2026-04-24 | 28.14 | $30.28 | 974523 |
| 2026-04-23 | 27.91 | $30.13 | 1.1M |
| 2026-04-22 | 27.70 | $29.84 | 646413 |
| 2026-04-21 | 27.47 | $30.24 | 868931 |
| 2026-04-20 | 27.18 | $30.01 | 850630 |
| 2026-04-17 | 26.86 | $29.39 | 5.5M |
| 2026-04-16 | 26.58 | $28.70 | 1.1M |
| 2026-04-15 | 26.33 | $27.34 | 1.3M |
| 2026-04-14 | 26.17 | $28.17 | 787200 |
| 2026-04-13 | 25.95 | $28.11 | 887000 |
| 2026-04-10 | 25.73 | $28.29 | 667601 |
| 2026-04-09 | 25.51 | $28.10 | 1.2M |
| 2026-04-08 | 25.36 | $28.47 | 1.2M |
| 2026-04-07 | 25.23 | $27.44 | 966667 |
| 2026-04-06 | 25.14 | $27.28 | 698521 |
| 2026-04-02 | 25.06 | $27.03 | 746820 |
| 2026-04-01 | 25.08 | $26.50 | 652806 |
| 2026-03-31 | 25.16 | $26.36 | 986647 |
| 2026-03-30 | 25.24 | $25.62 | 774400 |
| 2026-03-27 | 25.37 | $25.44 | 615500 |
| 2026-03-26 | 25.52 | $25.73 | 715600 |
| 2026-03-25 | 25.63 | $25.85 | 782423 |
| 2026-03-24 | 25.69 | $25.27 | 1.2M |
| 2026-03-23 | 25.80 | $24.44 | 1.0M |
| 2026-03-20 | 25.93 | $23.75 | 1.8M |
| 2026-03-19 | 26.21 | $23.61 | 1.3M |
| 2026-03-18 | 26.48 | $23.82 | 1.3M |
| 2026-03-17 | 26.73 | $24.06 | 793604 |
| 2026-03-16 | 26.96 | $23.89 | 784100 |
| 2026-03-13 | 27.21 | $23.71 | 1.1M |
| 2026-03-12 | 27.45 | $23.75 | 1.1M |
| 2026-03-11 | 27.75 | $25.14 | 2.3M |
| 2026-03-10 | 27.98 | $25.83 | 1.1M |
| 2026-03-09 | 28.17 | $25.79 | 1.4M |
| 2026-03-06 | 28.35 | $25.64 | 673500 |
| 2026-03-05 | 28.57 | $27.33 | 554948 |
| 2026-03-04 | 28.72 | $28.25 | 654500 |
| 2026-03-03 | 28.77 | $27.94 | 725000 |
| 2026-03-02 | 28.80 | $28.16 | 760364 |
| 2026-02-27 | 28.74 | $28.38 | 791003 |
| 2026-02-26 | 28.80 | $28.07 | 627500 |
| 2026-02-25 | 28.91 | $26.91 | 793625 |
| 2026-02-24 | 29.04 | $27.44 | 776144 |
| 2026-02-23 | 29.17 | $27.15 | 1.2M |
| 2026-02-20 | 29.31 | $29.31 | 843144 |
| 2026-02-19 | 29.37 | $29.02 | 915700 |
| 2026-02-18 | 29.43 | $28.77 | 743600 |
| 2026-02-17 | 29.43 | $28.80 | 747100 |
| 2026-02-13 | 29.46 | $28.73 | 726900 |
| 2026-02-12 | 29.51 | $28.57 | 1.4M |
| 2026-02-11 | 29.54 | $29.72 | 649109 |
| 2026-02-10 | 29.49 | $29.82 | 1.0M |
| 2026-02-09 | 29.44 | $29.55 | 605000 |
| 2026-02-06 | 29.41 | $29.48 | 1.1M |
| 2026-02-05 | 29.36 | $29.92 | 1.4M |
| 2026-02-04 | 29.26 | $30.32 | 1.3M |
| 2026-02-03 | 29.17 | $29.34 | 1.4M |
| 2026-02-02 | 29.11 | $28.58 | 2.0M |
| 2026-01-30 | 29.03 | $26.84 | 2.9M |
| 2026-01-29 | 29.02 | $29.71 | 1.1M |
| 2026-01-28 | 28.87 | $30.21 | 886700 |
| 2026-01-27 | 28.73 | $29.55 | 462400 |
| 2026-01-26 | 28.62 | $29.92 | 943500 |
| 2026-01-23 | 28.48 | $29.98 | 448782 |
| 2026-01-22 | 28.34 | $30.49 | 846110 |
| 2026-01-21 | 28.17 | $30.32 | 771650 |
| 2026-01-20 | 28.01 | $28.79 | 637928 |
| 2026-01-16 | 27.92 | $29.30 | 854400 |
| 2026-01-15 | 27.79 | $29.80 | 794802 |
| 2026-01-14 | 27.64 | $29.15 | 655400 |
| 2026-01-13 | 27.54 | $28.80 | 549310 |
| 2026-01-12 | 27.45 | $28.76 | 707814 |
| 2026-01-09 | 27.37 | $28.89 | 815300 |
| 2026-01-08 | 27.28 | $28.54 | 1.0M |
| 2026-01-07 | 27.14 | $27.92 | 1.1M |
| 2026-01-06 | 27.05 | $28.56 | 1.4M |
| 2026-01-05 | 26.92 | $28.11 | 986100 |
| 2026-01-02 | 26.78 | $26.97 | 723400 |
| 2025-12-31 | 26.69 | $26.53 | 554844 |
| 2025-12-30 | 26.53 | $26.85 | 637823 |
| 2025-12-29 | 26.34 | $27.33 | 797529 |
| 2025-12-26 | 26.10 | $27.29 | 537800 |
| 2025-12-24 | 25.86 | $27.19 | 316000 |
| 2025-12-23 | 25.63 | $27.14 | 746100 |
| 2025-12-22 | 25.35 | $27.25 | 965647 |
| 2025-12-19 | 25.07 | $27.01 | 1.9M |
| 2025-12-18 | 24.75 | $26.95 | 756102 |
| 2025-12-17 | 24.44 | $26.75 | 702670 |
| 2025-12-16 | 24.15 | $26.76 | 959100 |
| 2025-12-15 | 23.85 | $27.15 | 1.1M |
| 2025-12-12 | 23.57 | $27.01 | 1.5M |
| 2025-12-11 | 23.31 | $27.27 | 1.1M |
| 2025-12-10 | 23.05 | $26.93 | 858780 |
| 2025-12-09 | 22.81 | $25.90 | 914139 |
| 2025-12-08 | 22.62 | $25.97 | 1.5M |
| 2025-12-05 | 22.46 | $25.95 | 996515 |
| 2025-12-04 | 22.27 | $25.33 | 1.2M |
| 2025-12-03 | 22.12 | $25.17 | 2.0M |
| 2025-12-02 | 21.96 | $23.44 | 1.1M |
| 2025-12-01 | 21.86 | $22.95 | 1.1M |
| 2025-11-28 | 21.78 | $22.61 | 338000 |
| 2025-11-26 | 21.66 | $22.53 | 1.1M |
| 2025-11-25 | 21.66 | $22.44 | 963808 |
| 2025-11-24 | 21.68 | $21.61 | 1.2M |
| 2025-11-21 | 21.75 | $21.65 | 911700 |
| 2025-11-20 | 21.81 | $20.62 | 748326 |
| 2025-11-19 | 21.91 | $20.77 | 570200 |
| 2025-11-18 | 22.05 | $21.00 | 752138 |
| 2025-11-17 | 22.20 | $20.76 | 911441 |
| 2025-11-14 | 22.34 | $21.45 | 737339 |
| 2025-11-13 | 22.43 | $21.75 | 1.0M |
| 2025-11-12 | 22.52 | $22.10 | 681538 |
| 2025-11-11 | 22.55 | $22.16 | 843942 |
| 2025-11-10 | 22.57 | $22.14 | 810700 |
| 2025-11-07 | 22.56 | $22.75 | 956236 |
| 2025-11-06 | 22.54 | $22.16 | 1.1M |
| 2025-11-05 | 22.58 | $22.37 | 1.4M |
| 2025-11-04 | 22.62 | $21.92 | 1.2M |
| 2025-11-03 | 22.61 | $21.38 | 1.2M |
| 2025-10-31 | 22.64 | $21.37 | 2.2M |
| 2025-10-30 | 22.66 | $20.25 | 1.7M |
| 2025-10-29 | 22.70 | $22.63 | 1.0M |
| 2025-10-28 | 22.61 | $22.70 | 816700 |
| 2025-10-27 | 22.54 | $23.03 | 697209 |
| 2025-10-24 | 22.44 | $22.89 | 709900 |
| 2025-10-23 | 22.36 | $22.69 | 1.3M |
| 2025-10-22 | 22.29 | $23.53 | 1.2M |
| 2025-10-21 | 22.19 | $23.91 | 673700 |
| 2025-10-20 | 22.09 | $23.58 | 641415 |
| 2025-10-17 | 22.01 | $23.22 | 923287 |
| 2025-10-16 | 21.97 | $23.61 | 1.5M |
| 2025-10-15 | 21.94 | $22.68 | 940211 |
| 2025-10-14 | 21.97 | $22.49 | 984830 |
| 2025-10-13 | 22.05 | $22.13 | 1.1M |
| 2025-10-10 | 22.14 | $22.20 | 1.8M |
| 2025-10-09 | 22.22 | $23.11 | 2.0M |
| 2025-10-08 | 22.30 | $23.17 | 2.3M |
| 2025-10-07 | 22.33 | $21.61 | 1.4M |
| 2025-10-06 | 22.46 | $22.04 | 1.5M |
| 2025-10-03 | 22.58 | $21.73 | 1.7M |
| 2025-10-02 | 22.72 | $21.08 | 1.3M |
| 2025-10-01 | 22.91 | $20.84 | 967552 |
| 2025-09-30 | 23.09 | $21.16 | 1.5M |
| 2025-09-29 | 23.25 | $21.09 | 1.4M |
| 2025-09-26 | 23.43 | $21.26 | 1.4M |
| 2025-09-25 | 23.60 | $21.28 | 1.1M |
| 2025-09-24 | 23.78 | $21.59 | 1.4M |
| 2025-09-23 | 23.95 | $21.98 | 1.2M |
| 2025-09-22 | 24.09 | $21.98 | 1.2M |
| 2025-09-19 | 24.26 | $22.41 | 1.7M |
| 2025-09-18 | 24.36 | $23.01 | 1.2M |
| 2025-09-17 | 24.43 | $23.29 | 864800 |
| 2025-09-16 | 24.51 | $24.08 | 594447 |
| 2025-09-15 | 24.53 | $23.92 | 933504 |
| 2025-09-12 | 24.55 | $23.83 | 458003 |
| 2025-09-11 | 24.60 | $24.55 | 525300 |
| 2025-09-10 | 24.63 | $23.85 | 646108 |
| 2025-09-09 | 24.67 | $24.26 | 499043 |
| 2025-09-08 | 24.64 | $24.45 | 585135 |
| 2025-09-05 | 24.62 | $24.55 | 533900 |
| 2025-09-04 | 24.60 | $24.78 | 532500 |
| 2025-09-03 | 24.60 | $24.42 | 585700 |
| 2025-09-02 | 24.62 | $24.43 | 498140 |
| 2025-08-29 | 24.61 | $24.72 | 690200 |
| 2025-08-28 | 24.58 | $24.64 | 679907 |
| 2025-08-27 | 24.57 | $24.94 | 2.6M |
| 2025-08-26 | 24.55 | $24.96 | 1.0M |
| 2025-08-25 | 24.57 | $24.81 | 687003 |
| 2025-08-22 | 24.61 | $25.34 | 718548 |
| 2025-08-21 | 24.65 | $24.43 | 619200 |
| 2025-08-20 | 24.73 | $24.28 | 582512 |
| 2025-08-19 | 24.81 | $24.99 | 713224 |
| 2025-08-18 | 24.83 | $24.38 | 628946 |
| 2025-08-15 | 24.87 | $24.45 | 706624 |
| 2025-08-14 | 24.90 | $24.72 | 598600 |
| 2025-08-13 | 24.94 | $25.25 | 508900 |
| 2025-08-12 | 24.93 | $24.60 | 534434 |
| 2025-08-11 | 24.96 | $23.63 | 629600 |
| 2025-08-08 | 25.07 | $23.98 | 514042 |
| 2025-08-07 | 25.21 | $24.16 | 921300 |
| 2025-08-06 | 25.35 | $24.84 | 662738 |
| 2025-08-05 | 25.41 | $24.76 | 811924 |
| 2025-08-04 | 25.47 | $24.38 | 777500 |
| 2025-08-01 | 25.52 | $24.09 | 1.0M |
| 2025-07-31 | 25.59 | $24.45 | 1.0M |
| 2025-07-30 | 25.66 | $24.51 | 719200 |
| 2025-07-29 | 25.68 | $25.27 | 763639 |
| 2025-07-28 | 25.63 | $25.75 | 555300 |
| 2025-07-25 | 25.56 | $26.03 | 700700 |
| 2025-07-24 | 25.46 | $25.99 | 701405 |
| 2025-07-23 | 25.36 | $25.88 | 570400 |
| 2025-07-22 | 25.28 | $25.56 | 782519 |
| 2025-07-21 | 25.21 | $25.08 | 541800 |
| 2025-07-18 | 25.14 | $25.07 | 1.2M |
| 2025-07-17 | 25.08 | $25.48 | 799528 |
| 2025-07-16 | 25.00 | $25.15 | 943934 |
| 2025-07-15 | 24.96 | $25.09 | 887500 |
| 2025-07-14 | 24.91 | $25.90 | 1.0M |
| 2025-07-11 | 24.84 | $26.83 | 1.4M |
| 2025-07-10 | 24.71 | $26.92 | 1.1M |
| 2025-07-09 | 24.60 | $26.08 | 616600 |
| 2025-07-08 | 24.50 | $25.84 | 815600 |
| 2025-07-07 | 24.41 | $25.33 | 562300 |
| 2025-07-03 | 24.34 | $25.66 | 542345 |
| 2025-07-02 | 24.25 | $25.70 | 730840 |
| 2025-07-01 | 24.16 | $25.03 | 823448 |
| 2025-06-30 | 24.08 | $24.15 | 562900 |
| 2025-06-27 | 24.03 | $24.47 | 1.3M |
| 2025-06-26 | 23.98 | $24.07 | 819400 |
| 2025-06-25 | 23.93 | $23.92 | 1.4M |
| 2025-06-24 | 23.91 | $24.25 | 1.5M |
| 2025-06-23 | 23.86 | $24.15 | 584300 |
| 2025-06-20 | 23.83 | $23.69 | 1.0M |
| 2025-06-18 | 23.82 | $23.92 | 525500 |
| 2025-06-17 | 23.84 | $23.87 | 523200 |
| 2025-06-16 | 23.87 | $24.30 | 543700 |
| 2025-06-13 | 23.88 | $24.08 | 489630 |
| 2025-06-12 | 23.88 | $24.45 | 465112 |
| 2025-06-11 | 23.88 | $24.22 | 552312 |
| 2025-06-10 | 23.89 | $24.72 | 666338 |
| 2025-06-09 | 23.89 | $24.14 | 430627 |
| 2025-06-06 | 23.83 | $24.10 | 541900 |
| 2025-06-05 | 23.78 | $23.92 | 1.1M |
| 2025-06-04 | 23.71 | $23.92 | 591474 |
| 2025-06-03 | 23.62 | $23.91 | 582500 |
| 2025-06-02 | 23.56 | $23.36 | 815742 |
| 2025-05-30 | 23.53 | $23.17 | 1.1M |
| 2025-05-29 | 23.47 | $23.46 | 856900 |
| 2025-05-28 | 23.37 | $23.14 | 741016 |
| 2025-05-27 | 23.30 | $23.50 | 1.1M |
| 2025-05-23 | 23.22 | $23.25 | 647983 |
| 2025-05-22 | 23.15 | $23.53 | 765200 |
| 2025-05-21 | 23.12 | $23.49 | 583000 |
| 2025-05-20 | 23.07 | $24.18 | 755900 |
| 2025-05-19 | 22.97 | $24.56 | 754038 |
| 2025-05-16 | 22.84 | $24.40 | 570140 |
| 2025-05-15 | 22.75 | $24.27 | 684400 |
| 2025-05-14 | 22.62 | $24.42 | 984000 |
| 2025-05-13 | 22.51 | $24.37 | 807739 |
| 2025-05-12 | 22.42 | $24.75 | 1.2M |
| 2025-05-09 | 22.30 | $22.99 | 522500 |
| 2025-05-08 | 22.27 | $23.03 | 636300 |
| 2025-05-07 | 22.28 | $22.40 | 480700 |
| 2025-05-06 | 22.21 | $22.24 | 549248 |
| 2025-05-05 | 22.16 | $22.73 | 802400 |
| 2025-05-02 | 22.11 | $22.74 | 1.2M |
| 2025-05-01 | 22.07 | $21.86 | 1.1M |
| 2025-04-30 | 22.15 | $21.49 | 1.5M |
| 2025-04-29 | 22.22 | $21.70 | 782047 |
| 2025-04-28 | 22.28 | $21.96 | 636219 |
| 2025-04-25 | 22.32 | $21.95 | 661300 |
| 2025-04-24 | 22.39 | $22.88 | 650328 |
| 2025-04-23 | 22.42 | $22.38 | 786200 |
| 2025-04-22 | 22.47 | $22.30 | 776413 |
| 2025-04-21 | 22.54 | $22.02 | 653600 |
| 2025-04-17 | 22.60 | $22.48 | 744100 |
| 2025-04-16 | 22.63 | $21.72 | 770413 |
| 2025-04-15 | 22.70 | $22.20 | 568800 |
| 2025-04-14 | 22.78 | $22.58 | 533600 |
| 2025-04-11 | 22.85 | $22.30 | 715200 |
| 2025-04-10 | 22.92 | $22.46 | 997700 |
| 2025-04-09 | 22.97 | $23.18 | 1.0M |
| 2025-04-08 | 23.01 | $21.06 | 975816 |
| 2025-04-07 | 23.17 | $21.27 | 997900 |
| 2025-04-04 | 23.38 | $21.66 | 1.2M |
| 2025-04-03 | 23.57 | $21.88 | 1.4M |
| 2025-04-02 | 23.74 | $23.57 | 605236 |
| 2025-04-01 | 23.83 | $22.93 | 982900 |
| 2025-03-31 | 23.96 | $22.85 | 595014 |
| 2025-03-28 | 24.12 | $22.65 | 819728 |
| 2025-03-27 | 24.30 | $23.47 | 494400 |
| 2025-03-26 | 24.43 | $23.45 | 606900 |
| 2025-03-25 | 24.58 | $23.35 | 552700 |
| 2025-03-24 | 24.75 | $23.71 | 625200 |
| 2025-03-21 | 24.89 | $23.15 | 1.2M |
| 2025-03-20 | 25.10 | $23.15 | 1.0M |
| 2025-03-19 | 25.29 | $23.19 | 844300 |
| 2025-03-18 | 25.49 | $23.70 | 668307 |
| 2025-03-17 | 25.69 | $24.01 | 782500 |
| 2025-03-14 | 25.87 | $23.75 | 671600 |
| 2025-03-13 | 26.06 | $23.41 | 1.5M |
| 2025-03-12 | 26.28 | $23.90 | 1.1M |
| 2025-03-11 | 26.50 | $24.41 | 1.1M |
| 2025-03-10 | 26.71 | $25.43 | 1.0M |
| 2025-03-07 | 26.87 | $25.51 | 932000 |
| 2025-03-06 | 27.07 | $25.30 | 894331 |
| 2025-03-05 | 27.29 | $25.33 | 665846 |
| 2025-03-04 | 27.50 | $25.38 | 743648 |
| 2025-03-03 | 27.69 | $26.06 | 999500 |
| 2025-02-28 | 27.87 | $26.38 | 960100 |
| 2025-02-27 | 28.06 | $26.09 | 570730 |
| 2025-02-26 | 28.25 | $26.45 | 792334 |
| 2025-02-25 | 28.42 | $26.66 | 762006 |
| 2025-02-24 | 28.58 | $26.58 | 857621 |
| 2025-02-21 | 28.72 | $27.28 | 1.0M |
| 2025-02-20 | 28.84 | $27.07 | 606034 |
| 2025-02-19 | 28.98 | $27.12 | 686938 |
| 2025-02-18 | 29.11 | $27.74 | 889500 |
| 2025-02-14 | 29.21 | $27.52 | 810900 |
| 2025-02-13 | 29.37 | $27.55 | 821100 |
| 2025-02-12 | 29.51 | $27.78 | 519300 |
| 2025-02-11 | 29.59 | $28.43 | 557439 |
| 2025-02-10 | 29.61 | $28.54 | 902500 |
| 2025-02-07 | 29.60 | $28.65 | 682000 |
| 2025-02-06 | 29.62 | $29.55 | 458400 |
| 2025-02-05 | 29.61 | $29.72 | 435500 |
| 2025-02-04 | 29.62 | $29.53 | 660700 |
| 2025-02-03 | 29.64 | $29.05 | 848033 |
| 2025-01-31 | 29.64 | $29.75 | 982305 |
| 2025-01-30 | 29.62 | $30.19 | 1.5M |
| 2025-01-29 | 29.57 | $29.78 | 1.3M |
| 2025-01-28 | 29.56 | $29.91 | 752437 |
| 2025-01-27 | 29.55 | $29.82 | 1.0M |
| 2025-01-24 | 29.52 | $29.39 | 630240 |
| 2025-01-23 | 29.51 | $29.80 | 942616 |
| 2025-01-22 | 29.47 | $29.79 | 536011 |
| 2025-01-21 | 29.45 | $29.66 | 641300 |
| 2025-01-17 | 29.44 | $29.72 | 2.7M |
| 2025-01-16 | 29.45 | $30.73 | 612300 |
| 2025-01-15 | 29.47 | $30.40 | 692646 |
| 2025-01-14 | 29.50 | $29.31 | 571109 |
| 2025-01-13 | 29.61 | $28.91 | 514928 |
| 2025-01-10 | 29.75 | $28.26 | 522516 |
| 2025-01-08 | 29.90 | $29.17 | 543700 |
| 2025-01-07 | 30.02 | $29.25 | 1.2M |
| 2025-01-06 | 30.13 | $29.94 | 902837 |
| 2025-01-03 | 30.21 | $29.89 | 625100 |
| 2025-01-02 | 30.31 | $29.13 | 554100 |
| 2024-12-31 | 30.44 | $29.28 | 389300 |
| 2024-12-30 | 30.64 | $29.32 | 475634 |
| 2024-12-27 | 30.85 | $29.54 | 346500 |
| 2024-12-26 | 31.02 | $29.61 | 512400 |
| 2024-12-24 | 31.20 | $29.36 | 223322 |
| 2024-12-23 | 31.33 | $29.16 | 716300 |
| 2024-12-20 | 31.45 | $28.94 | 1.6M |
| 2024-12-19 | 31.58 | $29.38 | 655226 |
| 2024-12-18 | 31.67 | $29.40 | 1.3M |
| 2024-12-17 | 31.74 | $30.08 | 1.1M |
| 2024-12-16 | 31.76 | $31.01 | 484841 |
| 2024-12-13 | 31.72 | $31.01 | 586700 |
| 2024-12-12 | 31.70 | $31.62 | 607345 |
| 2024-12-11 | 31.68 | $31.55 | 722011 |
| 2024-12-10 | 31.69 | $31.35 | 746303 |
| 2024-12-09 | 31.72 | $31.54 | 627400 |
| 2024-12-06 | 31.71 | $31.47 | 586820 |
| 2024-12-05 | 31.66 | $31.51 | 605500 |
| 2024-12-04 | 31.61 | $31.87 | 738900 |
| 2024-12-03 | 31.47 | $31.87 | 1.1M |
| 2024-12-02 | 31.31 | $33.11 | 1.3M |
| 2024-11-29 | 31.07 | $33.61 | 550424 |
| 2024-11-27 | 30.80 | $32.85 | 2.7M |
| 2024-11-26 | 30.59 | $33.28 | 1.3M |
| 2024-11-25 | 30.34 | $32.02 | 886709 |
| 2024-11-22 | 30.16 | $31.61 | 677200 |
| 2024-11-21 | 29.98 | $31.41 | 504520 |
| 2024-11-20 | 29.80 | $31.16 | 566931 |
| 2024-11-19 | 29.63 | $30.88 | 468408 |
| 2024-11-18 | 29.49 | $30.55 | 438103 |
| 2024-11-15 | 29.34 | $30.21 | 633501 |
| 2024-11-14 | 29.24 | $30.57 | 804400 |
| 2024-11-13 | 29.12 | $31.26 | 499432 |
| 2024-11-12 | 28.98 | $31.69 | 918604 |
| 2024-11-11 | 28.77 | $31.83 | 482000 |
| 2024-11-08 | 28.57 | $31.47 | 827836 |
| 2024-11-07 | 28.38 | $30.51 | 1.1M |
| 2024-11-06 | 28.20 | $30.44 | 1.2M |
| 2024-11-05 | 28.04 | $29.08 | 722300 |
| 2024-11-04 | 27.96 | $28.57 | 572400 |
| 2024-11-01 | 27.90 | $28.41 | 546700 |
| 2024-10-31 | 27.83 | $28.28 | 382045 |
| 2024-10-30 | 27.79 | $28.49 | 388300 |
| 2024-10-29 | 27.74 | $28.43 | 486800 |
| 2024-10-28 | 27.73 | $28.36 | 429417 |
| 2024-10-25 | 27.74 | $28.01 | 407719 |
| 2024-10-24 | 27.75 | $27.73 | 326320 |
| 2024-10-23 | 27.77 | $27.84 | 514600 |
| 2024-10-22 | 27.77 | $27.97 | 463000 |
| 2024-10-21 | 27.79 | $27.63 | 483101 |
| 2024-10-18 | 27.81 | $28.18 | 409732 |
| 2024-10-17 | 27.79 | $28.25 | 967171 |
| 2024-10-16 | 27.81 | $28.45 | 657500 |
| 2024-10-15 | 27.80 | $27.51 | 710644 |
| 2024-10-14 | 27.83 | $27.75 | 517600 |
| 2024-10-11 | 27.84 | $27.64 | 431430 |
| 2024-10-10 | 27.85 | $27.05 | 556600 |
| 2024-10-09 | 27.85 | $27.19 | 447600 |
| 2024-10-08 | 27.83 | $27.48 | 431926 |
| 2024-10-07 | 27.82 | $27.38 | 432700 |
| 2024-10-04 | 27.81 | $26.98 | 497132 |
| 2024-10-03 | 27.79 | $27.40 | 1.3M |
| 2024-10-02 | 27.76 | $27.65 | 599400 |
| 2024-10-01 | 27.74 | $28.10 | 567948 |
| 2024-09-30 | 27.69 | $28.54 | 561000 |
| 2024-09-27 | 27.62 | $28.35 | 445411 |
| 2024-09-26 | 27.54 | $28.07 | 396736 |
| 2024-09-25 | 27.49 | $27.87 | 485713 |
| 2024-09-24 | 27.41 | $28.35 | 426601 |
| 2024-09-23 | 27.34 | $27.96 | 562000 |
| 2024-09-20 | 27.31 | $27.86 | 3.3M |
| 2024-09-19 | 27.26 | $28.65 | 797300 |
| 2024-09-18 | 27.18 | $28.18 | 602918 |
| 2024-09-17 | 27.11 | $28.05 | 621735 |
| 2024-09-16 | 27.06 | $28.10 | 980740 |
| 2024-09-13 | 26.99 | $27.72 | 538800 |
| 2024-09-12 | 26.94 | $27.16 | 523000 |
| 2024-09-11 | 26.91 | $26.84 | 612902 |
| 2024-09-10 | 26.91 | $27.13 | 564148 |
| 2024-09-09 | 26.88 | $27.19 | 621800 |
| 2024-09-06 | 26.85 | $26.66 | 330725 |
| 2024-09-05 | 26.89 | $26.79 | 350000 |
| 2024-09-04 | 26.91 | $27.26 | 529818 |
| 2024-09-03 | 26.95 | $27.14 | 477700 |
| 2024-08-30 | 26.96 | $27.11 | 757528 |
| 2024-08-29 | 26.99 | $26.74 | 433117 |
| 2024-08-28 | 27.06 | $26.97 | 515632 |
| 2024-08-27 | 27.05 | $26.43 | 631124 |
| 2024-08-26 | 27.07 | $26.85 | 647139 |
| 2024-08-23 | 27.04 | $27.28 | 325144 |
| 2024-08-22 | 27.00 | $26.88 | 474644 |
| 2024-08-21 | 26.95 | $27.08 | 444662 |
| 2024-08-20 | 26.85 | $26.81 | 390115 |
| 2024-08-19 | 26.73 | $27.03 | 408200 |
| 2024-08-16 | 26.61 | $26.79 | 510100 |
| 2024-08-15 | 26.50 | $26.71 | 596800 |
| 2024-08-14 | 26.37 | $26.49 | 749900 |
| 2024-08-13 | 26.29 | $26.94 | 1.1M |
| 2024-08-12 | 26.21 | $26.40 | 779131 |
| 2024-08-09 | 26.11 | $26.72 | 621701 |
| 2024-08-08 | 25.99 | $27.33 | 830937 |
| 2024-08-07 | 25.82 | $27.33 | 924240 |
| 2024-08-06 | 25.62 | $27.99 | 1.5M |
| 2024-08-05 | 25.37 | $27.37 | 1.3M |
| 2024-08-02 | 25.17 | $27.66 | 1.3M |
| 2024-08-01 | 24.98 | $28.06 | 2.1M |
| 2024-07-31 | 24.78 | $26.91 | 2.0M |
| 2024-07-30 | 24.62 | $26.80 | 8.9M |
| 2024-07-29 | 24.47 | $26.26 | 1.4M |
| 2024-07-26 | 24.36 | $26.38 | 1.4M |
| 2024-07-25 | 24.23 | $26.02 | 1.9M |
| 2024-07-24 | 24.11 | $24.90 | 3.0M |
| 2024-07-23 | 24.03 | $24.45 | 578600 |
| 2024-07-22 | 23.93 | $24.65 | 570517 |
| 2024-07-19 | 23.84 | $24.54 | 773300 |
| 2024-07-18 | 23.72 | $24.13 | 724700 |
| 2024-07-17 | 23.61 | $24.97 | 736632 |
| 2024-07-16 | 23.46 | $25.28 | 590831 |
| 2024-07-15 | 23.27 | $24.43 | 637400 |
| 2024-07-12 | 23.15 | $24.29 | 589128 |
| 2024-07-11 | 23.06 | $24.03 | 427542 |
| 2024-07-10 | 22.99 | $23.34 | 563935 |
| 2024-07-09 | 22.97 | $22.89 | 791400 |
| 2024-07-08 | 22.95 | $23.45 | 852715 |
| 2024-07-05 | 22.91 | $23.76 | 904449 |
| 2024-07-03 | 22.84 | $24.03 | 551600 |
| 2024-07-02 | 22.76 | $23.84 | 802800 |
| 2024-07-01 | 22.70 | $23.68 | 976600 |
| 2024-06-28 | 22.64 | $24.16 | 1.8M |
| 2024-06-27 | 22.52 | $23.85 | 1.1M |
| 2024-06-26 | 22.41 | $23.53 | 934700 |
| 2024-06-25 | 22.33 | $23.20 | 1.2M |
| 2024-06-24 | 22.29 | $22.58 | 1.1M |
| 2024-06-21 | 22.26 | $22.76 | 1.2M |
| 2024-06-20 | 22.23 | $22.23 | 499912 |
| 2024-06-18 | 22.18 | $21.92 | 615600 |
| 2024-06-17 | 22.18 | $21.85 | 473729 |
| 2024-06-14 | 22.20 | $21.62 | 406800 |
| 2024-06-13 | 22.24 | $22.04 | 477300 |
| 2024-06-12 | 22.26 | $22.40 | 634800 |
| 2024-06-11 | 22.26 | $22.69 | 924700 |
| 2024-06-10 | 22.25 | $22.91 | 1.1M |
| 2024-06-07 | 22.22 | $22.43 | 610229 |
| 2024-06-06 | 22.23 | $22.64 | 624600 |
| 2024-06-05 | 22.21 | $22.51 | 609700 |
| 2024-06-04 | 22.19 | $22.42 | 757200 |
| 2024-06-03 | 22.19 | $22.48 | 779800 |
| 2024-05-31 | 22.17 | $22.48 | 755411 |
| 2024-05-30 | 22.12 | $21.86 | 573026 |
| 2024-05-29 | 22.08 | $21.59 | 752138 |
| 2024-05-28 | 22.04 | $22.01 | 716885 |
| 2024-05-24 | 22.00 | $22.28 | 812800 |
| 2024-05-23 | 21.95 | $22.16 | 937400 |
| 2024-05-22 | 21.91 | $21.98 | 1.0M |
| 2024-05-21 | 21.86 | $21.24 | 559900 |
| 2024-05-20 | 21.86 | $22.04 | 442900 |
| 2024-05-17 | 21.81 | $22.12 | 435100 |
| 2024-05-16 | 21.77 | $22.48 | 487125 |
| 2024-05-15 | 21.68 | $22.43 | 447000 |
| 2024-05-14 | 21.59 | $22.43 | 495443 |
| 2024-05-13 | 21.55 | $22.45 | 525600 |
| 2024-05-10 | 21.51 | $22.42 | 643600 |
| 2024-05-09 | 21.48 | $22.49 | 556600 |
| 2024-05-08 | 21.45 | $22.36 | 672341 |
| 2024-05-07 | 21.43 | $22.15 | 791726 |
| 2024-05-06 | 21.46 | $22.40 | 971500 |
| 2024-05-03 | 21.48 | $22.02 | 1.4M |
| 2024-05-02 | 21.50 | $21.52 | 1.0M |
| 2024-05-01 | 21.54 | $21.08 | 1.1M |
| 2024-04-30 | 21.61 | $20.68 | 924100 |
| 2024-04-29 | 21.69 | $21.22 | 1.1M |
| 2024-04-26 | 21.74 | $21.35 | 898445 |
| 2024-04-25 | 21.81 | $21.31 | 927942 |
| 2024-04-24 | 21.86 | $21.07 | 717011 |
| 2024-04-23 | 21.90 | $21.14 | 481518 |
| 2024-04-22 | 21.94 | $21.05 | 761500 |
| 2024-04-19 | 21.99 | $21.27 | 599006 |
| 2024-04-18 | 22.03 | $20.72 | 827337 |
| 2024-04-17 | 22.10 | $20.65 | 1.2M |
| 2024-04-16 | 22.15 | $21.62 | 780400 |
| 2024-04-15 | 22.16 | $21.72 | 926222 |
| 2024-04-12 | 22.20 | $21.68 | 570900 |
| 2024-04-11 | 22.22 | $22.00 | 653745 |
| 2024-04-10 | 22.27 | $21.92 | 631330 |
| 2024-04-09 | 22.33 | $22.85 | 848915 |
| 2024-04-08 | 22.35 | $22.64 | 640545 |
| 2024-04-05 | 22.38 | $22.60 | 836100 |
| 2024-04-04 | 22.41 | $22.30 | 747600 |
| 2024-04-03 | 22.43 | $22.37 | 1.3M |
| 2024-04-02 | 22.44 | $22.26 | 864922 |
| 2024-04-01 | 22.46 | $22.35 | 679954 |
| 2024-03-28 | 22.49 | $22.64 | 601243 |
| 2024-03-27 | 22.54 | $22.35 | 799847 |
| 2024-03-26 | 22.58 | $21.94 | 808008 |
| 2024-03-25 | 22.68 | $21.95 | 718700 |
| 2024-03-22 | 22.77 | $21.90 | 561400 |
| 2024-03-21 | 22.87 | $22.13 | 630923 |
| 2024-03-20 | 22.96 | $22.05 | 1.2M |
| 2024-03-19 | 23.04 | $21.72 | 1.1M |
| 2024-03-18 | 23.13 | $21.76 | 1.3M |
| 2024-03-15 | 23.23 | $22.55 | 4.7M |
| 2024-03-14 | 23.31 | $22.14 | 1.6M |
| 2024-03-13 | 23.41 | $23.04 | 778826 |
| 2024-03-12 | 23.46 | $23.10 | 672300 |
| 2024-03-11 | 23.55 | $23.27 | 652600 |
| 2024-03-08 | 23.60 | $23.18 | 630600 |
| 2024-03-07 | 23.65 | $23.16 | 757500 |
| 2024-03-06 | 23.70 | $22.68 | 642817 |
| 2024-03-05 | 23.78 | $22.54 | 838900 |
| 2024-03-04 | 23.84 | $22.77 | 937314 |
| 2024-03-01 | 23.92 | $22.92 | 806200 |
| 2024-02-29 | 23.96 | $23.55 | 1.4M |
| 2024-02-28 | 24.01 | $23.27 | 799700 |
| 2024-02-27 | 24.08 | $23.91 | 616400 |
| 2024-02-26 | 24.13 | $23.81 | 583800 |
| 2024-02-23 | 24.18 | $23.84 | 434900 |
| 2024-02-22 | 24.24 | $23.90 | 386133 |
| 2024-02-21 | 24.29 | $23.72 | 443400 |
| 2024-02-20 | 24.35 | $23.50 | 593600 |
| 2024-02-16 | 24.44 | $23.74 | 704600 |
| 2024-02-15 | 24.48 | $24.14 | 865100 |
| 2024-02-14 | 24.49 | $24.19 | 961300 |
| 2024-02-13 | 24.48 | $24.09 | 589711 |
| 2024-02-12 | 24.49 | $24.73 | 484200 |
| 2024-02-09 | 24.45 | $24.32 | 496900 |
| 2024-02-08 | 24.45 | $24.22 | 541500 |
| 2024-02-07 | 24.47 | $24.14 | 998217 |
| 2024-02-06 | 24.49 | $24.23 | 801600 |
| 2024-02-05 | 24.54 | $23.89 | 863400 |
| 2024-02-02 | 24.57 | $24.19 | 1.1M |
| 2024-02-01 | 24.56 | $23.83 | 1.4M |
| 2024-01-31 | 24.60 | $24.52 | 1.4M |
| 2024-01-30 | 24.63 | $24.72 | 842900 |
| 2024-01-29 | 24.67 | $24.94 | 766300 |
| 2024-01-26 | 24.70 | $24.82 | 692326 |
| 2024-01-25 | 24.74 | $24.96 | 640700 |
| 2024-01-24 | 24.78 | $24.82 | 493400 |
| 2024-01-23 | 24.83 | $25.07 | 489016 |
| 2024-01-22 | 24.85 | $25.28 | 646426 |
| 2024-01-19 | 24.84 | $24.56 | 789726 |
| 2024-01-18 | 24.87 | $24.36 | 797139 |
| 2024-01-17 | 24.89 | $23.98 | 496716 |
| 2024-01-16 | 24.95 | $24.20 | 751322 |
| 2024-01-12 | 24.98 | $24.04 | 631218 |
| 2024-01-11 | 24.99 | $24.29 | 750230 |
| 2024-01-10 | 24.98 | $24.61 | 717100 |
| 2024-01-09 | 24.95 | $24.58 | 747015 |
| 2024-01-08 | 24.91 | $25.18 | 988230 |
| 2024-01-05 | 24.84 | $24.36 | 934022 |
| 2024-01-04 | 24.81 | $24.17 | 924313 |
| 2024-01-03 | 24.79 | $24.51 | 555000 |
| 2024-01-02 | 24.77 | $25.13 | 547413 |
| 2023-12-29 | 24.72 | $25.45 | 523107 |
| 2023-12-28 | 24.60 | $25.70 | 549900 |
| 2023-12-27 | 24.45 | $25.52 | 495300 |
| 2023-12-26 | 24.32 | $25.83 | 623700 |
| 2023-12-22 | 24.17 | $25.75 | 511440 |
| 2023-12-21 | 24.03 | $25.53 | 555412 |
| 2023-12-20 | 23.90 | $24.98 | 762407 |
| 2023-12-19 | 23.79 | $25.22 | 1.0M |
| 2023-12-18 | 23.66 | $24.76 | 1.6M |
| 2023-12-15 | 23.55 | $25.14 | 1.1M |
| 2023-12-14 | 23.44 | $24.92 | 695825 |
| 2023-12-13 | 23.35 | $24.21 | 682133 |
| 2023-12-12 | 23.26 | $24.02 | 555200 |
| 2023-12-11 | 23.16 | $24.04 | 452100 |
| 2023-12-08 | 23.06 | $23.84 | 531132 |
| 2023-12-07 | 22.94 | $23.80 | 1.0M |
| 2023-12-06 | 22.84 | $23.67 | 617426 |
| 2023-12-05 | 22.76 | $23.78 | 540809 |
| 2023-12-04 | 22.67 | $24.16 | 806000 |
| 2023-12-01 | 22.57 | $24.02 | 696100 |
| 2023-11-30 | 22.48 | $23.03 | 734916 |
| 2023-11-29 | 22.60 | $22.87 | 476807 |
| 2023-11-28 | 22.72 | $22.74 | 676149 |
| 2023-11-27 | 22.86 | $22.83 | 365400 |
| 2023-11-24 | 22.97 | $23.01 | 157700 |
| 2023-11-22 | 23.09 | $22.91 | 392518 |
| 2023-11-21 | 23.25 | $22.74 | 398303 |
| 2023-11-20 | 23.42 | $22.63 | 628200 |
| 2023-11-17 | 23.61 | $22.68 | 590700 |
| 2023-11-16 | 23.81 | $22.83 | 554500 |
| 2023-11-15 | 23.98 | $23.13 | 1.1M |
| 2023-11-14 | 24.15 | $22.51 | 504875 |
| 2023-11-13 | 24.42 | $21.94 | 544400 |
| 2023-11-10 | 24.69 | $22.12 | 576900 |
| 2023-11-09 | 24.93 | $21.48 | 593500 |
| 2023-11-08 | 25.21 | $21.77 | 737408 |
| 2023-11-07 | 25.50 | $22.10 | 653900 |
| 2023-11-06 | 25.76 | $21.98 | 835045 |
| 2023-11-03 | 26.02 | $22.14 | 1.3M |
| 2023-11-02 | 26.26 | $22.16 | 1.3M |
| 2023-11-01 | 26.48 | $25.36 | 527626 |
| 2023-10-31 | 26.55 | $25.33 | 522707 |
| 2023-10-30 | 26.62 | $25.47 | 455900 |
| 2023-10-27 | 26.71 | $25.02 | 838011 |
| 2023-10-26 | 26.85 | $25.59 | 600200 |
| 2023-10-25 | 26.94 | $25.95 | 382000 |
| 2023-10-24 | 27.01 | $26.23 | 475536 |
| 2023-10-23 | 27.07 | $26.34 | 481600 |
| 2023-10-20 | 27.16 | $26.68 | 650600 |
| 2023-10-19 | 27.21 | $26.26 | 516312 |
| 2023-10-18 | 27.29 | $26.54 | 728100 |
| 2023-10-17 | 27.38 | $27.86 | 641200 |
| 2023-10-16 | 27.40 | $27.41 | 358225 |
| 2023-10-13 | 27.45 | $26.84 | 463900 |
| 2023-10-12 | 27.52 | $27.18 | 526137 |
| 2023-10-11 | 27.57 | $27.53 | 570579 |
| 2023-10-10 | 27.60 | $27.37 | 559349 |
| 2023-10-09 | 27.60 | $27.17 | 431554 |
| 2023-10-06 | 27.64 | $26.89 | 409300 |
| 2023-10-05 | 27.69 | $26.59 | 479100 |
| 2023-10-04 | 27.76 | $26.77 | 503800 |
| 2023-10-03 | 27.83 | $26.78 | 629100 |
| 2023-10-02 | 27.91 | $27.23 | 473517 |
| 2023-09-29 | 28.01 | $27.69 | 604300 |
| 2023-09-28 | 28.07 | $27.50 | 733900 |
| 2023-09-27 | 28.16 | $27.31 | 901200 |
| 2023-09-26 | 28.27 | $27.43 | 682525 |
| 2023-09-25 | 28.35 | $28.12 | 429100 |
| 2023-09-22 | 28.39 | $27.73 | 267500 |
| 2023-09-21 | 28.46 | $27.90 | 345711 |
| 2023-09-20 | 28.52 | $28.29 | 396400 |
| 2023-09-19 | 28.55 | $28.21 | 345500 |
| 2023-09-18 | 28.61 | $28.42 | 729247 |
| 2023-09-15 | 28.65 | $28.23 | 858300 |
| 2023-09-14 | 28.69 | $28.31 | 658600 |
| 2023-09-13 | 28.77 | $27.96 | 629500 |
| 2023-09-12 | 28.90 | $27.53 | 454427 |
| 2023-09-11 | 29.06 | $27.96 | 296904 |
| 2023-09-08 | 29.21 | $27.87 | 410147 |
| 2023-09-07 | 29.34 | $27.99 | 544900 |
| 2023-09-06 | 29.47 | $28.06 | 574438 |
| 2023-09-05 | 29.60 | $28.51 | 593821 |
| 2023-09-01 | 29.72 | $29.15 | 523300 |
| 2023-08-31 | 29.81 | $28.91 | 494600 |
| 2023-08-30 | 29.94 | $29.33 | 790100 |
| 2023-08-29 | 30.02 | $29.40 | 319228 |
| 2023-08-28 | 30.09 | $29.07 | 299600 |
| 2023-08-25 | 30.18 | $29.03 | 432500 |
| 2023-08-24 | 30.29 | $29.09 | 282746 |
| 2023-08-23 | 30.35 | $29.16 | 480103 |
| 2023-08-22 | 30.42 | $28.88 | 860138 |
| 2023-08-21 | 30.47 | $29.27 | 234600 |
| 2023-08-18 | 30.49 | $29.19 | 410511 |
| 2023-08-17 | 30.52 | $29.17 | 315816 |
| 2023-08-16 | 30.54 | $29.89 | 363929 |
| 2023-08-15 | 30.54 | $30.44 | 475000 |
| 2023-08-14 | 30.47 | $30.81 | 291500 |
| 2023-08-11 | 30.32 | $30.89 | 373100 |
| 2023-08-10 | 30.19 | $30.63 | 367400 |
| 2023-08-09 | 30.09 | $30.48 | 286200 |
| 2023-08-08 | 30.00 | $30.74 | 285100 |
| 2023-08-07 | 29.90 | $30.86 | 400328 |
| 2023-08-04 | 29.77 | $31.03 | 570106 |
| 2023-08-03 | 29.62 | $31.47 | 872800 |
| 2023-08-02 | 29.44 | $30.82 | 531111 |
| 2023-08-01 | 29.30 | $30.87 | 378000 |
| 2023-07-31 | 29.19 | $30.81 | 792046 |
| 2023-07-28 | 29.08 | $31.20 | 419338 |
| 2023-07-27 | 28.97 | $30.38 | 405300 |
| 2023-07-26 | 28.87 | $30.58 | 497519 |
| 2023-07-25 | 28.74 | $29.83 | 403900 |
| 2023-07-24 | 28.63 | $29.79 | 365700 |
| 2023-07-21 | 28.50 | $29.68 | 559000 |
| 2023-07-20 | 28.37 | $29.68 | 528530 |
| 2023-07-19 | 28.23 | $29.90 | 780800 |
| 2023-07-18 | 28.06 | $28.89 | 823416 |
| 2023-07-17 | 27.97 | $27.77 | 527600 |
| 2023-07-14 | 27.95 | $28.32 | 356810 |
| 2023-07-13 | 27.89 | $28.62 | 525400 |
| 2023-07-12 | 27.78 | $28.71 | 516604 |
| 2023-07-11 | 27.66 | $28.80 | 446500 |
| 2023-07-10 | 27.55 | $28.33 | 619400 |
| 2023-07-07 | 27.49 | $27.99 | 563526 |
| 2023-07-06 | 27.44 | $27.80 | 832388 |
| 2023-07-05 | 27.38 | $28.03 | 536249 |
| 2023-07-03 | 27.28 | $28.65 | 250100 |
| 2023-06-30 | 27.18 | $28.72 | 739940 |
| 2023-06-29 | 27.05 | $28.96 | 541423 |
| 2023-06-28 | 26.90 | $28.32 | 626440 |
| 2023-06-27 | 26.81 | $28.06 | 763000 |
| 2023-06-26 | 26.72 | $27.66 | 663800 |
| 2023-06-23 | 26.65 | $27.13 | 977700 |
| 2023-06-22 | 26.57 | $27.10 | 488325 |
| 2023-06-21 | 26.51 | $26.79 | 595041 |
| 2023-06-20 | 26.48 | $26.63 | 823600 |
| 2023-06-16 | 26.45 | $27.05 | 1.2M |
| 2023-06-15 | 26.42 | $27.36 | 944500 |
| 2023-06-14 | 26.36 | $27.01 | 917710 |
| 2023-06-13 | 26.30 | $26.58 | 662400 |
| 2023-06-12 | 26.30 | $26.28 | 641641 |
| 2023-06-09 | 26.30 | $26.55 | 502514 |
| 2023-06-08 | 26.30 | $27.06 | 341700 |
| 2023-06-07 | 26.26 | $27.15 | 408408 |
| 2023-06-06 | 26.21 | $26.54 | 345721 |
| 2023-06-05 | 26.21 | $26.04 | 352502 |
| 2023-06-02 | 26.24 | $26.65 | 347900 |
| 2023-06-01 | 26.22 | $26.16 | 380800 |
| 2023-05-31 | 26.25 | $25.92 | 547700 |
| 2023-05-30 | 26.27 | $26.55 | 287447 |
| 2023-05-26 | 26.27 | $26.26 | 353310 |
| 2023-05-25 | 26.26 | $26.24 | 423400 |
| 2023-05-24 | 26.24 | $25.48 | 582300 |
| 2023-05-23 | 26.25 | $25.93 | 776819 |
| 2023-05-22 | 26.28 | $26.13 | 778000 |
| 2023-05-19 | 26.34 | $26.13 | 558500 |
| 2023-05-18 | 26.39 | $26.30 | 294900 |
| 2023-05-17 | 26.43 | $26.22 | 454542 |
| 2023-05-16 | 26.47 | $25.91 | 409300 |
| 2023-05-15 | 26.51 | $26.40 | 535200 |
| 2023-05-12 | 26.52 | $26.43 | 298200 |
| 2023-05-11 | 26.53 | $26.45 | 438520 |
| 2023-05-10 | 26.52 | $26.25 | 504000 |
| 2023-05-09 | 26.54 | $26.17 | 454401 |
| 2023-05-08 | 26.56 | $26.50 | 595200 |
| 2023-05-05 | 26.55 | $26.68 | 641200 |
| 2023-05-04 | 26.51 | $26.26 | 551013 |
| 2023-05-03 | 26.50 | $26.69 | 645400 |
| 2023-05-02 | 26.46 | $26.37 | 546021 |
| 2023-05-01 | 26.46 | $26.52 | 659500 |
| 2023-04-28 | 26.47 | $26.17 | 821700 |
| 2023-04-27 | 26.46 | $25.85 | 707200 |
| 2023-04-26 | 26.47 | $25.56 | 595526 |
| 2023-04-25 | 26.49 | $26.57 | 533000 |
| 2023-04-24 | 26.47 | $27.32 | 429204 |
| 2023-04-21 | 26.38 | $27.13 | 533400 |
| 2023-04-20 | 26.30 | $27.16 | 413100 |
| 2023-04-19 | 26.25 | $27.03 | 394633 |
| 2023-04-18 | 26.21 | $26.75 | 446600 |
| 2023-04-17 | 26.17 | $26.55 | 440336 |
| 2023-04-14 | 26.15 | $26.60 | 493900 |
| 2023-04-13 | 26.17 | $26.35 | 670808 |
| 2023-04-12 | 26.17 | $26.66 | 469426 |
| 2023-04-11 | 26.15 | $26.55 | 534341 |
| 2023-04-10 | 26.16 | $26.20 | 741528 |
| 2023-04-06 | 26.24 | $25.86 | 368542 |
| 2023-04-05 | 26.35 | $26.02 | 564324 |
| 2023-04-04 | 26.48 | $25.97 | 413800 |
| 2023-04-03 | 26.59 | $26.32 | 482843 |
| 2023-03-31 | 26.70 | $26.75 | 483600 |
| 2023-03-30 | 26.82 | $26.02 | 281900 |
| 2023-03-29 | 26.96 | $26.00 | 495335 |
| 2023-03-28 | 27.06 | $26.06 | 321149 |
| 2023-03-27 | 27.16 | $26.15 | 449700 |
| 2023-03-24 | 27.25 | $25.51 | 458148 |
| 2023-03-23 | 27.38 | $25.55 | 707233 |
| 2023-03-22 | 27.51 | $26.02 | 424909 |
| 2023-03-21 | 27.61 | $26.39 | 665600 |
| 2023-03-20 | 27.69 | $25.91 | 1.1M |
| 2023-03-17 | 27.84 | $26.18 | 1.0M |
| 2023-03-16 | 27.97 | $26.90 | 582807 |
| 2023-03-15 | 28.07 | $26.36 | 779930 |
| 2023-03-14 | 28.21 | $26.35 | 1.1M |
| 2023-03-13 | 28.35 | $26.74 | 654600 |
| 2023-03-10 | 28.46 | $27.66 | 521146 |
| 2023-03-09 | 28.53 | $28.16 | 367234 |
| 2023-03-08 | 28.63 | $28.52 | 406546 |
| 2023-03-07 | 28.73 | $28.24 | 555000 |
| 2023-03-06 | 28.81 | $28.50 | 592326 |
| 2023-03-03 | 28.87 | $29.21 | 527612 |
| 2023-03-02 | 28.93 | $28.78 | 503700 |
| 2023-03-01 | 28.86 | $27.98 | 486200 |
| 2023-02-28 | 28.79 | $28.06 | 703400 |
| 2023-02-27 | 28.67 | $28.05 | 788205 |
| 2023-02-24 | 28.58 | $28.04 | 431100 |
| 2023-02-23 | 28.47 | $28.18 | 333121 |
| 2023-02-22 | 28.36 | $27.93 | 472400 |
| 2023-02-21 | 28.26 | $28.09 | 587428 |
| 2023-02-17 | 28.15 | $28.85 | 588109 |
| 2023-02-16 | 27.96 | $28.88 | 667926 |
| 2023-02-15 | 27.76 | $28.86 | 822800 |
| 2023-02-14 | 27.57 | $29.15 | 850622 |
| 2023-02-13 | 27.35 | $29.19 | 522900 |
| 2023-02-10 | 27.12 | $28.79 | 612618 |
| 2023-02-09 | 26.91 | $29.16 | 983800 |
| 2023-02-08 | 26.70 | $30.16 | 804600 |
| 2023-02-07 | 26.42 | $30.52 | 1.1M |
| 2023-02-06 | 26.13 | $29.85 | 859036 |
| 2023-02-03 | 25.87 | $29.66 | 1.2M |
| 2023-02-02 | 25.58 | $30.38 | 1.8M |
| 2023-02-01 | 25.28 | $27.41 | 776126 |
| 2023-01-31 | 25.10 | $26.50 | 703200 |
| 2023-01-30 | 24.94 | $25.75 | 688824 |
| 2023-01-27 | 24.85 | $26.25 | 741638 |
| 2023-01-26 | 24.71 | $25.89 | 628702 |
| 2023-01-25 | 24.62 | $26.00 | 506200 |
| 2023-01-24 | 24.53 | $25.81 | 391500 |
| 2023-01-23 | 24.44 | $25.85 | 459400 |
| 2023-01-20 | 24.35 | $25.16 | 340100 |
| 2023-01-19 | 24.26 | $24.84 | 364607 |
| 2023-01-18 | 24.22 | $24.99 | 658600 |
| 2023-01-17 | 24.18 | $24.82 | 504022 |
| 2023-01-13 | 24.17 | $24.59 | 596000 |
| 2023-01-12 | 24.21 | $24.68 | 307700 |
| 2023-01-11 | 24.25 | $24.81 | 434506 |
| 2023-01-10 | 24.27 | $24.68 | 595700 |
| 2023-01-09 | 24.27 | $24.63 | 734200 |
| 2023-01-06 | 24.28 | $24.75 | 565919 |
| 2023-01-05 | 24.28 | $23.86 | 407649 |
| 2023-01-04 | 24.34 | $24.26 | 323700 |
| 2023-01-03 | 24.38 | $23.84 | 457134 |
| 2022-12-30 | 24.48 | $23.40 | 448638 |
| 2022-12-29 | 24.60 | $23.86 | 347600 |
| 2022-12-28 | 24.70 | $23.57 | 210327 |
| 2022-12-27 | 24.79 | $24.07 | 293200 |
| 2022-12-23 | 24.85 | $24.09 | 228300 |
| 2022-12-22 | 24.92 | $23.99 | 301838 |
| 2022-12-21 | 25.00 | $24.18 | 470300 |
| 2022-12-20 | 25.07 | $23.35 | 664300 |
| 2022-12-19 | 25.16 | $23.96 | 477429 |
| 2022-12-16 | 25.22 | $24.30 | 708011 |
| 2022-12-15 | 25.24 | $24.44 | 443900 |
| 2022-12-14 | 25.25 | $25.57 | 489900 |
| 2022-12-13 | 25.22 | $25.44 | 1.2M |
| 2022-12-12 | 25.18 | $25.19 | 466840 |
| 2022-12-09 | 25.12 | $24.73 | 513203 |
| 2022-12-08 | 25.06 | $24.71 | 461109 |
| 2022-12-07 | 24.93 | $24.75 | 392600 |
| 2022-12-06 | 24.81 | $25.16 | 399831 |
| 2022-12-05 | 24.67 | $25.03 | 371029 |
| 2022-12-02 | 24.53 | $25.76 | 275046 |
| 2022-12-01 | 24.33 | $25.92 | 351100 |
| 2022-11-30 | 24.13 | $25.76 | 522720 |
| 2022-11-29 | 23.96 | $25.33 | 557100 |
| 2022-11-28 | 23.80 | $25.28 | 498748 |
| 2022-11-25 | 23.62 | $25.62 | 148700 |
| 2022-11-23 | 23.43 | $25.45 | 366900 |
| 2022-11-22 | 23.26 | $25.58 | 821319 |
| 2022-11-21 | 23.09 | $25.17 | 574400 |
| 2022-11-18 | 22.93 | $25.15 | 551748 |
| 2022-11-17 | 22.75 | $24.66 | 577400 |
| 2022-11-16 | 22.57 | $24.68 | 840100 |
| 2022-11-15 | 22.42 | $25.10 | 1.1M |
| 2022-11-14 | 22.25 | $24.55 | 591100 |
| 2022-11-11 | 22.12 | $24.04 | 973300 |
| 2022-11-10 | 21.99 | $23.49 | 546200 |
| 2022-11-09 | 21.90 | $22.02 | 327701 |
| 2022-11-08 | 21.88 | $22.40 | 716722 |
| 2022-11-07 | 21.82 | $22.49 | 392904 |
| 2022-11-04 | 21.74 | $22.17 | 470000 |
| 2022-11-03 | 21.67 | $21.70 | 469900 |
| 2022-11-02 | 21.65 | $21.88 | 524000 |
| 2022-11-01 | 21.63 | $22.35 | 607100 |
| 2022-10-31 | 21.61 | $22.24 | 586900 |
| 2022-10-28 | 21.56 | $21.69 | 704603 |
| 2022-10-27 | 21.49 | $21.84 | 715900 |
| 2022-10-26 | 21.45 | $22.06 | 493433 |
| 2022-10-25 | 21.42 | $22.13 | 874900 |
| 2022-10-24 | 21.36 | $21.95 | 480600 |
| 2022-10-21 | 21.31 | $21.47 | 675400 |
| 2022-10-20 | 21.28 | $21.08 | 686800 |
| 2022-10-19 | 21.28 | $21.68 | 536636 |
| 2022-10-18 | 21.25 | $21.85 | 574713 |
| 2022-10-17 | 21.21 | $21.82 | 382031 |
| 2022-10-14 | 21.19 | $21.45 | 386442 |
| 2022-10-13 | 21.17 | $21.82 | 470649 |
| 2022-10-12 | 21.17 | $21.50 | 574237 |
| 2022-10-11 | 21.22 | $21.13 | 560900 |
| 2022-10-10 | 21.27 | $20.97 | 581528 |
| 2022-10-07 | 21.36 | $20.75 | 368835 |
| 2022-10-06 | 21.45 | $21.30 | 702911 |
| 2022-10-05 | 21.48 | $21.56 | 503859 |
| 2022-10-04 | 21.52 | $21.81 | 637452 |
| 2022-10-03 | 21.53 | $21.25 | 812500 |
| 2022-09-30 | 21.59 | $20.30 | 818862 |
| 2022-09-29 | 21.72 | $21.07 | 521900 |
| 2022-09-28 | 21.81 | $21.42 | 547700 |
| 2022-09-27 | 21.92 | $21.04 | 409235 |
| 2022-09-26 | 22.05 | $21.00 | 471802 |
| 2022-09-23 | 22.20 | $20.81 | 658116 |
| 2022-09-22 | 22.39 | $21.13 | 625900 |
| 2022-09-21 | 22.55 | $21.09 | 480300 |
| 2022-09-20 | 22.73 | $20.94 | 492201 |
| 2022-09-19 | 22.92 | $21.51 | 548000 |
| 2022-09-16 | 23.08 | $20.96 | 969600 |
| 2022-09-15 | 23.28 | $21.94 | 914800 |
| 2022-09-14 | 23.42 | $22.33 | 563549 |
| 2022-09-13 | 23.58 | $22.24 | 363846 |
| 2022-09-12 | 23.71 | $22.77 | 483737 |
| 2022-09-09 | 23.83 | $22.45 | 320603 |
| 2022-09-08 | 23.97 | $21.90 | 504100 |
| 2022-09-07 | 24.11 | $22.40 | 690500 |
| 2022-09-06 | 24.20 | $22.05 | 596908 |
| 2022-09-02 | 24.33 | $22.52 | 410900 |
| 2022-09-01 | 24.43 | $22.76 | 484218 |
| 2022-08-31 | 24.51 | $22.86 | 615100 |
| 2022-08-30 | 24.58 | $23.64 | 413323 |
| 2022-08-29 | 24.61 | $23.63 | 596720 |
| 2022-08-26 | 24.67 | $23.99 | 266600 |
| 2022-08-25 | 24.73 | $24.64 | 242219 |
| 2022-08-24 | 24.74 | $24.41 | 280240 |
| 2022-08-23 | 24.73 | $24.72 | 246500 |
| 2022-08-22 | 24.69 | $24.62 | 571023 |
| 2022-08-19 | 24.65 | $24.80 | 418233 |
| 2022-08-18 | 24.61 | $24.95 | 449333 |
| 2022-08-17 | 24.56 | $24.74 | 325200 |
| 2022-08-16 | 24.52 | $25.42 | 226300 |
| 2022-08-15 | 24.43 | $25.02 | 455505 |
| 2022-08-12 | 24.32 | $25.10 | 251500 |
| 2022-08-11 | 24.20 | $25.15 | 451710 |
| 2022-08-10 | 24.07 | $24.76 | 361217 |
| 2022-08-09 | 23.97 | $24.16 | 330900 |
| 2022-08-08 | 23.91 | $24.63 | 350200 |
| 2022-08-05 | 23.82 | $24.69 | 393200 |
| 2022-08-04 | 23.73 | $24.31 | 360410 |
| 2022-08-03 | 23.66 | $24.29 | 441600 |
| 2022-08-02 | 23.58 | $24.13 | 606640 |
| 2022-08-01 | 23.50 | $24.77 | 491500 |
| 2022-07-29 | 23.40 | $25.33 | 711847 |
| 2022-07-28 | 23.25 | $24.88 | 587410 |
| 2022-07-27 | 23.13 | $24.10 | 402702 |
| 2022-07-26 | 23.04 | $23.87 | 318335 |
| 2022-07-25 | 22.99 | $23.87 | 419100 |
| 2022-07-22 | 22.93 | $24.03 | 366409 |
| 2022-07-21 | 22.83 | $23.98 | 422900 |
| 2022-07-20 | 22.73 | $23.84 | 458900 |
| 2022-07-19 | 22.63 | $23.78 | 378321 |
| 2022-07-18 | 22.53 | $22.68 | 402801 |
| 2022-07-15 | 22.50 | $22.70 | 403633 |
| 2022-07-14 | 22.52 | $22.55 | 395200 |
| 2022-07-13 | 22.52 | $22.72 | 410700 |
| 2022-07-12 | 22.52 | $23.00 | 445600 |
| 2022-07-11 | 22.53 | $22.82 | 388602 |
| 2022-07-08 | 22.55 | $22.90 | 456233 |
| 2022-07-07 | 22.59 | $22.89 | 461100 |
| 2022-07-06 | 22.67 | $22.79 | 858736 |
| 2022-07-05 | 22.78 | $22.49 | 522300 |
| 2022-07-01 | 22.88 | $22.73 | 589600 |
| 2022-06-30 | 22.97 | $22.38 | 442400 |
| 2022-06-29 | 23.06 | $22.42 | 417944 |
| 2022-06-28 | 23.14 | $22.44 | 509200 |
| 2022-06-27 | 23.24 | $22.78 | 467200 |
| 2022-06-24 | 23.30 | $22.67 | 1.1M |
| 2022-06-23 | 23.36 | $22.11 | 518419 |
| 2022-06-22 | 23.39 | $21.90 | 688100 |
| 2022-06-21 | 23.45 | $21.94 | 1.1M |
| 2022-06-17 | 23.48 | $21.66 | 1.2M |
| 2022-06-16 | 23.50 | $22.12 | 770701 |
| 2022-06-15 | 23.50 | $23.02 | 812323 |
| 2022-06-14 | 23.57 | $22.69 | 861200 |
| 2022-06-13 | 23.61 | $22.64 | 757909 |
| 2022-06-10 | 23.67 | $23.15 | 487500 |
| 2022-06-09 | 23.70 | $23.36 | 502800 |
| 2022-06-08 | 23.70 | $23.64 | 552100 |
| 2022-06-07 | 23.72 | $24.45 | 768921 |
| 2022-06-06 | 23.71 | $25.02 | 803903 |
| 2022-06-03 | 23.68 | $24.56 | 538000 |
| 2022-06-02 | 23.68 | $24.37 | 587600 |
| 2022-06-01 | 23.69 | $24.17 | 675400 |
| 2022-05-31 | 23.70 | $24.14 | 820000 |
| 2022-05-27 | 23.71 | $24.33 | 1.1M |
| 2022-05-26 | 23.67 | $24.01 | 805500 |
| 2022-05-25 | 23.64 | $23.85 | 1.2M |
| 2022-05-24 | 23.59 | $22.87 | 784300 |
| 2022-05-23 | 23.60 | $22.91 | 505100 |
| 2022-05-20 | 23.62 | $22.65 | 659205 |
| 2022-05-19 | 23.63 | $22.13 | 848600 |
| 2022-05-18 | 23.66 | $22.08 | 785547 |
| 2022-05-17 | 23.69 | $24.44 | 717000 |
| 2022-05-16 | 23.59 | $23.50 | 733300 |
| 2022-05-13 | 23.50 | $23.78 | 1.3M |
| 2022-05-12 | 23.39 | $23.64 | 1.2M |
| 2022-05-11 | 23.30 | $23.41 | 1.2M |
| 2022-05-10 | 23.19 | $24.12 | 1.1M |
| 2022-05-09 | 23.05 | $24.27 | 984113 |
| 2022-05-06 | 22.92 | $24.42 | 951000 |
| 2022-05-05 | 22.80 | $24.51 | 1.3M |
| 2022-05-04 | 22.66 | $24.49 | 2.4M |
| 2022-05-03 | 22.55 | $24.43 | 1.2M |
| 2022-05-02 | 22.47 | $24.32 | 1.2M |
| 2022-04-29 | 22.42 | $23.63 | 1.1M |
| 2022-04-28 | 22.51 | $23.37 | 1.2M |
| 2022-04-27 | 22.66 | $22.85 | 791700 |
| 2022-04-26 | 22.84 | $22.96 | 1.1M |
| 2022-04-25 | 23.01 | $23.42 | 1.0M |
| 2022-04-22 | 23.14 | $22.74 | 850513 |
| 2022-04-21 | 23.31 | $22.77 | 932210 |
| 2022-04-20 | 23.48 | $22.82 | 833037 |
| 2022-04-19 | 23.67 | $22.27 | 665040 |
| 2022-04-18 | 23.88 | $21.73 | 597900 |
| 2022-04-14 | 24.12 | $21.62 | 857708 |
| 2022-04-13 | 24.35 | $21.80 | 1.1M |
| 2022-04-12 | 24.58 | $21.21 | 932800 |
| 2022-04-11 | 24.80 | $21.45 | 1.4M |
| 2022-04-08 | 24.99 | $21.54 | 2.3M |
| 2022-04-07 | 25.17 | $22.04 | 1.4M |
| 2022-04-06 | 25.36 | $21.75 | 1.5M |
| 2022-04-05 | 25.55 | $22.33 | 2.2M |
| 2022-04-04 | 25.69 | $22.75 | 1.7M |
| 2022-04-01 | 25.85 | $23.30 | 2.7M |
| 2022-03-31 | 26.03 | $25.50 | 1.1M |
| 2022-03-30 | 26.10 | $26.35 | 740527 |
| 2022-03-29 | 26.11 | $26.44 | 640030 |
| 2022-03-28 | 26.10 | $26.29 | 516200 |
| 2022-03-25 | 26.10 | $26.10 | 1.1M |
| 2022-03-24 | 26.08 | $26.16 | 795831 |
| 2022-03-23 | 26.04 | $26.10 | 668100 |
| 2022-03-22 | 25.99 | $26.57 | 1.0M |
| 2022-03-21 | 25.92 | $26.49 | 488905 |
| 2022-03-18 | 25.90 | $26.63 | 1.5M |
| 2022-03-17 | 25.85 | $26.19 | 413600 |
| 2022-03-16 | 25.84 | $26.34 | 792101 |
| 2022-03-15 | 25.82 | $25.65 | 705914 |
| 2022-03-14 | 25.84 | $25.25 | 810235 |
| 2022-03-11 | 25.88 | $25.24 | 585900 |
| 2022-03-10 | 25.92 | $25.73 | 771200 |
| 2022-03-09 | 25.95 | $25.68 | 658029 |
| 2022-03-08 | 25.96 | $25.00 | 722600 |
| 2022-03-07 | 25.97 | $25.92 | 742700 |
| 2022-03-04 | 25.94 | $26.98 | 763330 |
| 2022-03-03 | 25.90 | $26.79 | 507600 |
| 2022-03-02 | 25.87 | $26.69 | 586732 |
| 2022-03-01 | 25.83 | $26.28 | 888200 |
| 2022-02-28 | 25.79 | $26.12 | 861800 |
| 2022-02-25 | 25.75 | $25.87 | 759742 |
| 2022-02-24 | 25.70 | $25.31 | 707249 |
| 2022-02-23 | 25.70 | $25.09 | 508700 |
| 2022-02-22 | 25.72 | $25.14 | 718102 |
| 2022-02-18 | 25.79 | $26.08 | 564021 |
| 2022-02-17 | 25.77 | $25.73 | 558145 |
| 2022-02-16 | 25.80 | $25.85 | 871000 |
| 2022-02-15 | 25.84 | $25.91 | 1.0M |
| 2022-02-14 | 25.90 | $26.15 | 1.0M |
| 2022-02-11 | 25.92 | $26.02 | 638332 |
| 2022-02-10 | 25.94 | $26.11 | 455225 |
| 2022-02-09 | 25.94 | $26.36 | 459508 |
| 2022-02-08 | 25.93 | $25.74 | 599100 |
| 2022-02-07 | 25.95 | $25.23 | 726100 |
| 2022-02-04 | 26.00 | $25.42 | 878600 |
| 2022-02-03 | 26.04 | $26.13 | 1.0M |
| 2022-02-02 | 26.09 | $26.24 | 985826 |
| 2022-02-01 | 26.14 | $25.77 | 537100 |
| 2022-01-31 | 26.18 | $25.60 | 583700 |
| 2022-01-28 | 26.24 | $25.24 | 526000 |
| 2022-01-27 | 26.32 | $24.94 | 584900 |
| 2022-01-26 | 26.43 | $25.29 | 837300 |
| 2022-01-25 | 26.51 | $25.48 | 455800 |
| 2022-01-24 | 26.57 | $26.42 | 702300 |
| 2022-01-21 | 26.56 | $25.80 | 558144 |
| 2022-01-20 | 26.55 | $26.23 | 500350 |
| 2022-01-19 | 26.53 | $26.65 | 748705 |
| 2022-01-18 | 26.46 | $27.10 | 610149 |
| 2022-01-14 | 26.39 | $26.57 | 633132 |
| 2022-01-13 | 26.34 | $26.38 | 426641 |
| 2022-01-12 | 26.32 | $26.24 | 353100 |
| 2022-01-11 | 26.32 | $26.17 | 657500 |
| 2022-01-10 | 26.32 | $26.18 | 574669 |
| 2022-01-07 | 26.28 | $26.15 | 494400 |
| 2022-01-06 | 26.25 | $26.30 | 689421 |
| 2022-01-05 | 26.20 | $26.97 | 829407 |
| 2022-01-04 | 26.11 | $27.28 | 436901 |
| 2022-01-03 | 26.01 | $26.53 | 551400 |
| 2021-12-31 | 25.92 | $26.91 | 233400 |
| 2021-12-30 | 25.79 | $26.87 | 221300 |
| 2021-12-29 | 25.64 | $27.10 | 427141 |
| 2021-12-28 | 25.52 | $26.78 | 563400 |
| 2021-12-27 | 25.44 | $26.73 | 260600 |
| 2021-12-23 | 25.37 | $26.17 | 443346 |
| 2021-12-22 | 25.35 | $25.76 | 667117 |
| 2021-12-21 | 25.36 | $25.80 | 751029 |
| 2021-12-20 | 25.36 | $25.30 | 581300 |
| 2021-12-17 | 25.39 | $25.59 | 1.3M |
| 2021-12-16 | 25.38 | $25.61 | 896920 |
| 2021-12-15 | 25.39 | $25.99 | 499000 |
| 2021-12-14 | 25.39 | $26.12 | 1.5M |
| 2021-12-13 | 25.39 | $26.18 | 948200 |
| 2021-12-10 | 25.39 | $25.50 | 616701 |
| 2021-12-09 | 25.42 | $25.52 | 691602 |
| 2021-12-08 | 25.42 | $25.19 | 548519 |
| 2021-12-07 | 25.44 | $25.36 | 537600 |
| 2021-12-06 | 25.44 | $25.16 | 385500 |
| 2021-12-03 | 25.44 | $24.67 | 543400 |
| 2021-12-02 | 25.51 | $24.32 | 576608 |
| 2021-12-01 | 25.59 | $23.97 | 722700 |
| 2021-11-30 | 25.66 | $24.60 | 773700 |
| 2021-11-29 | 25.72 | $25.19 | 438000 |
| 2021-11-26 | 25.71 | $25.40 | 232603 |
| 2021-11-24 | 25.68 | $25.84 | 322900 |
| 2021-11-23 | 25.62 | $25.96 | 413000 |
| 2021-11-22 | 25.57 | $25.79 | 501700 |
| 2021-11-19 | 25.54 | $25.76 | 474600 |
| 2021-11-18 | 25.50 | $25.52 | 636400 |
| 2021-11-17 | 25.45 | $25.67 | 549439 |
| 2021-11-16 | 25.39 | $26.08 | 537300 |
| 2021-11-15 | 25.29 | $26.19 | 467546 |
| 2021-11-12 | 25.18 | $26.16 | 613000 |
| 2021-11-11 | 25.06 | $25.98 | 412200 |
| 2021-11-10 | 24.92 | $25.51 | 394100 |
| 2021-11-09 | 24.77 | $25.63 | 578700 |
| 2021-11-08 | 24.62 | $25.39 | 544673 |
| 2021-11-05 | 24.48 | $25.26 | 806844 |
| 2021-11-04 | 24.36 | $25.96 | 588410 |
| 2021-11-03 | 24.24 | $25.95 | 853700 |
| 2021-11-02 | 24.13 | $25.36 | 835411 |
| 2021-11-01 | 24.03 | $25.78 | 1.1M |
| 2021-10-29 | 23.89 | $24.94 | 893700 |
| 2021-10-28 | 23.77 | $24.81 | 1.0M |
| 2021-10-27 | 23.66 | $24.65 | 1.2M |
| 2021-10-26 | 23.59 | $25.02 | 842900 |
| 2021-10-25 | 23.51 | $25.27 | 676664 |
| 2021-10-22 | 23.42 | $24.77 | 354200 |
| 2021-10-21 | 23.34 | $24.55 | 626846 |
| 2021-10-20 | 23.25 | $24.49 | 491700 |
| 2021-10-19 | 23.17 | $24.07 | 452400 |
| 2021-10-18 | 23.10 | $23.99 | 543043 |
| 2021-10-15 | 23.02 | $23.73 | 869081 |
| 2021-10-14 | 22.95 | $23.26 | 790900 |
| 2021-10-13 | 22.91 | $22.57 | 421599 |
| 2021-10-12 | 22.92 | $22.62 | 1.1M |
| 2021-10-11 | 22.89 | $22.59 | 933700 |
| 2021-10-08 | 22.88 | $22.85 | 995932 |
| 2021-10-07 | 22.85 | $23.49 | 648502 |
| 2021-10-06 | 22.79 | $23.70 | 462838 |
| 2021-10-05 | 22.75 | $23.54 | 605596 |
| 2021-10-04 | 22.72 | $22.80 | 897000 |
| 2021-10-01 | 22.72 | $22.58 | 467900 |
| 2021-09-30 | 22.75 | $22.74 | 301900 |
| 2021-09-29 | 22.76 | $23.18 | 299700 |
| 2021-09-28 | 22.72 | $23.41 | 308019 |
| 2021-09-27 | 22.71 | $23.47 | 710949 |
| 2021-09-24 | 22.68 | $23.15 | 341545 |
| 2021-09-23 | 22.63 | $22.84 | 316400 |
| 2021-09-22 | 22.60 | $22.73 | 400701 |
| 2021-09-21 | 22.57 | $22.85 | 436473 |
| 2021-09-20 | 22.54 | $22.30 | 356636 |
| 2021-09-17 | 22.54 | $22.38 | 878822 |
| 2021-09-16 | 22.51 | $22.43 | 325403 |
| 2021-09-15 | 22.47 | $22.80 | 636827 |
| 2021-09-14 | 22.44 | $21.98 | 499800 |
| 2021-09-13 | 22.45 | $22.38 | 430100 |
| 2021-09-10 | 22.45 | $22.30 | 406116 |
| 2021-09-09 | 22.44 | $22.27 | 360500 |
| 2021-09-08 | 22.43 | $22.78 | 305332 |
| 2021-09-07 | 22.36 | $22.97 | 920000 |
| 2021-09-03 | 22.27 | $22.94 | 240500 |
| 2021-09-02 | 22.20 | $23.06 | 280805 |
| 2021-09-01 | 22.12 | $22.91 | 384800 |
| 2021-08-31 | 22.05 | $22.54 | 605600 |
| 2021-08-30 | 22.02 | $23.15 | 698345 |
| 2021-08-27 | 21.95 | $22.79 | 406242 |
| 2021-08-26 | 21.94 | $22.14 | 386800 |
| 2021-08-25 | 21.94 | $22.21 | 195500 |
| 2021-08-24 | 21.89 | $22.18 | 305021 |
| 2021-08-23 | 21.84 | $22.30 | 375200 |
| 2021-08-20 | 21.80 | $22.21 | 324648 |
| 2021-08-19 | 21.75 | $21.77 | 533600 |
| 2021-08-18 | 21.72 | $21.79 | 405832 |
| 2021-08-17 | 21.68 | $22.06 | 396117 |
| 2021-08-16 | 21.63 | $22.17 | 730000 |
| 2021-08-13 | 21.55 | $22.39 | 771100 |
| 2021-08-12 | 21.50 | $22.17 | 713411 |
| 2021-08-11 | 21.48 | $21.97 | 371422 |
| 2021-08-10 | 21.47 | $21.48 | 590400 |
| 2021-08-09 | 21.47 | $21.23 | 534600 |
| 2021-08-06 | 21.49 | $21.49 | 366700 |
| 2021-08-05 | 21.50 | $21.47 | 376300 |
| 2021-08-04 | 21.49 | $21.42 | 630200 |
| 2021-08-03 | 21.50 | $21.95 | 431300 |
| 2021-08-02 | 21.48 | $21.89 | 550700 |
| 2021-07-30 | 21.48 | $22.44 | 666800 |
| 2021-07-29 | 21.47 | $22.28 | 833700 |
| 2021-07-28 | 21.44 | $21.15 | 574538 |
| 2021-07-27 | 21.48 | $21.26 | 301626 |
| 2021-07-26 | 21.50 | $21.33 | 467235 |
| 2021-07-23 | 21.53 | $21.37 | 467828 |
| 2021-07-22 | 21.55 | $21.00 | 968735 |
| 2021-07-21 | 21.59 | $21.07 | 403011 |
| 2021-07-20 | 21.63 | $21.09 | 480100 |
| 2021-07-19 | 21.65 | $20.64 | 534100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.63
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.43
Average
25.56
Maximum
36.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.63 | $38.19 | 3.2M |
| 2026-07-16 | 36.46 | $38.49 | 1.2M |
| 2026-07-15 | 36.25 | $36.44 | 1.3M |
| 2026-07-14 | 36.23 | $36.93 | 802340 |
| 2026-07-13 | 36.15 | $36.68 | 621700 |
| 2026-07-10 | 36.10 | $36.40 | 602000 |
| 2026-07-09 | 36.07 | $37.05 | 642700 |
| 2026-07-08 | 35.96 | $35.95 | 907322 |
| 2026-07-07 | 35.97 | $35.77 | 706000 |
| 2026-07-06 | 35.99 | $35.72 | 1.0M |
| 2026-07-02 | 36.01 | $35.80 | 664000 |
| 2026-07-01 | 36.04 | $36.40 | 661007 |
| 2026-06-30 | 36.00 | $36.53 | 679003 |
| 2026-06-29 | 35.94 | $36.84 | 1.1M |
| 2026-06-26 | 35.85 | $36.29 | 865735 |
| 2026-06-25 | 35.80 | $36.20 | 810601 |
| 2026-06-24 | 35.76 | $34.97 | 1.4M |
| 2026-06-23 | 35.84 | $35.36 | 1.1M |
| 2026-06-22 | 35.90 | $35.47 | 1.2M |
| 2026-06-18 | 35.94 | $35.68 | 1.5M |
| 2026-06-17 | 35.97 | $35.34 | 1.1M |
| 2026-06-16 | 36.03 | $37.02 | 1.0M |
| 2026-06-15 | 35.93 | $37.69 | 946300 |
| 2026-06-12 | 35.74 | $38.44 | 989637 |
| 2026-06-11 | 35.46 | $38.11 | 989207 |
| 2026-06-10 | 35.18 | $37.06 | 1.7M |
| 2026-06-09 | 34.98 | $38.03 | 1.2M |
| 2026-06-08 | 34.66 | $38.76 | 1.3M |
| 2026-06-05 | 34.23 | $37.21 | 1.5M |
| 2026-06-04 | 33.92 | $37.10 | 826200 |
| 2026-06-03 | 33.58 | $36.54 | 839400 |
| 2026-06-02 | 33.27 | $36.39 | 814357 |
| 2026-06-01 | 32.94 | $36.37 | 916762 |
| 2026-05-29 | 32.58 | $35.34 | 1.2M |
| 2026-05-28 | 32.29 | $35.45 | 648700 |
| 2026-05-27 | 31.96 | $34.99 | 818638 |
| 2026-05-26 | 31.64 | $34.64 | 858005 |
| 2026-05-22 | 31.33 | $33.40 | 583424 |
| 2026-05-21 | 31.11 | $33.34 | 796239 |
| 2026-05-20 | 30.87 | $33.60 | 1.1M |
| 2026-05-19 | 30.59 | $32.16 | 892821 |
| 2026-05-18 | 30.42 | $32.37 | 1.2M |
| 2026-05-15 | 30.21 | $31.94 | 2.3M |
| 2026-05-14 | 30.03 | $33.21 | 3.2M |
| 2026-05-13 | 29.70 | $29.17 | 586200 |
| 2026-05-12 | 29.75 | $28.94 | 713100 |
| 2026-05-11 | 29.84 | $29.84 | 865865 |
| 2026-05-08 | 29.84 | $30.75 | 679300 |
| 2026-05-07 | 29.74 | $30.65 | 1.0M |
| 2026-05-06 | 29.65 | $30.90 | 1.1M |
| 2026-05-05 | 29.52 | $30.03 | 937800 |
| 2026-05-04 | 29.46 | $29.96 | 1.1M |
| 2026-05-01 | 29.41 | $31.47 | 1.7M |
| 2026-04-30 | 29.19 | $31.09 | 1.0M |
| 2026-04-29 | 28.99 | $30.37 | 872918 |
| 2026-04-28 | 28.85 | $30.85 | 715118 |
| 2026-04-27 | 28.64 | $30.56 | 797324 |
| 2026-04-24 | 28.44 | $30.28 | 974523 |
| 2026-04-23 | 28.24 | $30.13 | 1.1M |
| 2026-04-22 | 28.04 | $29.84 | 646413 |
| 2026-04-21 | 27.85 | $30.24 | 868931 |
| 2026-04-20 | 27.60 | $30.01 | 850630 |
| 2026-04-17 | 27.35 | $29.39 | 5.5M |
| 2026-04-16 | 27.14 | $28.70 | 1.1M |
| 2026-04-15 | 26.97 | $27.34 | 1.3M |
| 2026-04-14 | 26.93 | $28.17 | 787200 |
| 2026-04-13 | 26.80 | $28.11 | 887000 |
| 2026-04-10 | 26.66 | $28.29 | 667601 |
| 2026-04-09 | 26.49 | $28.10 | 1.2M |
| 2026-04-08 | 26.32 | $28.47 | 1.2M |
| 2026-04-07 | 26.10 | $27.44 | 966667 |
| 2026-04-06 | 25.96 | $27.28 | 698521 |
| 2026-04-02 | 25.82 | $27.03 | 746820 |
| 2026-04-01 | 25.69 | $26.50 | 652806 |
| 2026-03-31 | 25.60 | $26.36 | 986647 |
| 2026-03-30 | 25.52 | $25.62 | 774400 |
| 2026-03-27 | 25.51 | $25.44 | 615500 |
| 2026-03-26 | 25.52 | $25.73 | 715600 |
| 2026-03-25 | 25.50 | $25.85 | 782423 |
| 2026-03-24 | 25.46 | $25.27 | 1.2M |
| 2026-03-23 | 25.48 | $24.44 | 1.0M |
| 2026-03-20 | 25.59 | $23.75 | 1.8M |
| 2026-03-19 | 25.79 | $23.61 | 1.3M |
| 2026-03-18 | 26.01 | $23.82 | 1.3M |
| 2026-03-17 | 26.25 | $24.06 | 793604 |
| 2026-03-16 | 26.48 | $23.89 | 784100 |
| 2026-03-13 | 26.75 | $23.71 | 1.1M |
| 2026-03-12 | 27.07 | $23.75 | 1.1M |
| 2026-03-11 | 27.42 | $25.14 | 2.3M |
| 2026-03-10 | 27.66 | $25.83 | 1.1M |
| 2026-03-09 | 27.85 | $25.79 | 1.4M |
| 2026-03-06 | 28.07 | $25.64 | 673500 |
| 2026-03-05 | 28.32 | $27.33 | 554948 |
| 2026-03-04 | 28.42 | $28.25 | 654500 |
| 2026-03-03 | 28.44 | $27.94 | 725000 |
| 2026-03-02 | 28.50 | $28.16 | 760364 |
| 2026-02-27 | 28.53 | $28.38 | 791003 |
| 2026-02-26 | 28.55 | $28.07 | 627500 |
| 2026-02-25 | 28.60 | $26.91 | 793625 |
| 2026-02-24 | 28.78 | $27.44 | 776144 |
| 2026-02-23 | 28.92 | $27.15 | 1.2M |
| 2026-02-20 | 29.10 | $29.31 | 843144 |
| 2026-02-19 | 29.08 | $29.02 | 915700 |
| 2026-02-18 | 29.09 | $28.77 | 743600 |
| 2026-02-17 | 29.12 | $28.80 | 747100 |
| 2026-02-13 | 29.15 | $28.73 | 726900 |
| 2026-02-12 | 29.20 | $28.57 | 1.4M |
| 2026-02-11 | 29.26 | $29.72 | 649109 |
| 2026-02-10 | 29.22 | $29.82 | 1.0M |
| 2026-02-09 | 29.15 | $29.55 | 605000 |
| 2026-02-06 | 29.11 | $29.48 | 1.1M |
| 2026-02-05 | 29.07 | $29.92 | 1.4M |
| 2026-02-04 | 28.98 | $30.32 | 1.3M |
| 2026-02-03 | 28.84 | $29.34 | 1.4M |
| 2026-02-02 | 28.79 | $28.58 | 2.0M |
| 2026-01-30 | 28.81 | $26.84 | 2.9M |
| 2026-01-29 | 29.02 | $29.71 | 1.1M |
| 2026-01-28 | 28.95 | $30.21 | 886700 |
| 2026-01-27 | 28.81 | $29.55 | 462400 |
| 2026-01-26 | 28.74 | $29.92 | 943500 |
| 2026-01-23 | 28.61 | $29.98 | 448782 |
| 2026-01-22 | 28.47 | $30.49 | 846110 |
| 2026-01-21 | 28.25 | $30.32 | 771650 |
| 2026-01-20 | 28.04 | $28.79 | 637928 |
| 2026-01-16 | 27.96 | $29.30 | 854400 |
| 2026-01-15 | 27.82 | $29.80 | 794802 |
| 2026-01-14 | 27.61 | $29.15 | 655400 |
| 2026-01-13 | 27.44 | $28.80 | 549310 |
| 2026-01-12 | 27.30 | $28.76 | 707814 |
| 2026-01-09 | 27.15 | $28.89 | 815300 |
| 2026-01-08 | 26.97 | $28.54 | 1.0M |
| 2026-01-07 | 26.80 | $27.92 | 1.1M |
| 2026-01-06 | 26.68 | $28.56 | 1.4M |
| 2026-01-05 | 26.48 | $28.11 | 986100 |
| 2026-01-02 | 26.31 | $26.97 | 723400 |
| 2025-12-31 | 26.24 | $26.53 | 554844 |
| 2025-12-30 | 26.21 | $26.85 | 637823 |
| 2025-12-29 | 26.15 | $27.33 | 797529 |
| 2025-12-26 | 26.02 | $27.29 | 537800 |
| 2025-12-24 | 25.89 | $27.19 | 316000 |
| 2025-12-23 | 25.75 | $27.14 | 746100 |
| 2025-12-22 | 25.60 | $27.25 | 965647 |
| 2025-12-19 | 25.43 | $27.01 | 1.9M |
| 2025-12-18 | 25.26 | $26.95 | 756102 |
| 2025-12-17 | 25.09 | $26.75 | 702670 |
| 2025-12-16 | 24.91 | $26.76 | 959100 |
| 2025-12-15 | 24.72 | $27.15 | 1.1M |
| 2025-12-12 | 24.46 | $27.01 | 1.5M |
| 2025-12-11 | 24.19 | $27.27 | 1.1M |
| 2025-12-10 | 23.87 | $26.93 | 858780 |
| 2025-12-09 | 23.55 | $25.90 | 914139 |
| 2025-12-08 | 23.30 | $25.97 | 1.5M |
| 2025-12-05 | 23.02 | $25.95 | 996515 |
| 2025-12-04 | 22.71 | $25.33 | 1.2M |
| 2025-12-03 | 22.44 | $25.17 | 2.0M |
| 2025-12-02 | 22.15 | $23.44 | 1.1M |
| 2025-12-01 | 22.01 | $22.95 | 1.1M |
| 2025-11-28 | 21.91 | $22.61 | 338000 |
| 2025-11-26 | 21.84 | $22.53 | 1.1M |
| 2025-11-25 | 21.77 | $22.44 | 963808 |
| 2025-11-24 | 21.70 | $21.61 | 1.2M |
| 2025-11-21 | 21.70 | $21.65 | 911700 |
| 2025-11-20 | 21.71 | $20.62 | 748326 |
| 2025-11-19 | 21.82 | $20.77 | 570200 |
| 2025-11-18 | 21.94 | $21.00 | 752138 |
| 2025-11-17 | 22.03 | $20.76 | 911441 |
| 2025-11-14 | 22.17 | $21.45 | 737339 |
| 2025-11-13 | 22.24 | $21.75 | 1.0M |
| 2025-11-12 | 22.30 | $22.10 | 681538 |
| 2025-11-11 | 22.32 | $22.16 | 843942 |
| 2025-11-10 | 22.33 | $22.14 | 810700 |
| 2025-11-07 | 22.35 | $22.75 | 956236 |
| 2025-11-06 | 22.31 | $22.16 | 1.1M |
| 2025-11-05 | 22.33 | $22.37 | 1.4M |
| 2025-11-04 | 22.32 | $21.92 | 1.2M |
| 2025-11-03 | 22.37 | $21.38 | 1.2M |
| 2025-10-31 | 22.47 | $21.37 | 2.2M |
| 2025-10-30 | 22.58 | $20.25 | 1.7M |
| 2025-10-29 | 22.83 | $22.63 | 1.0M |
| 2025-10-28 | 22.85 | $22.70 | 816700 |
| 2025-10-27 | 22.87 | $23.03 | 697209 |
| 2025-10-24 | 22.85 | $22.89 | 709900 |
| 2025-10-23 | 22.85 | $22.69 | 1.3M |
| 2025-10-22 | 22.86 | $23.53 | 1.2M |
| 2025-10-21 | 22.79 | $23.91 | 673700 |
| 2025-10-20 | 22.67 | $23.58 | 641415 |
| 2025-10-17 | 22.58 | $23.22 | 923287 |
| 2025-10-16 | 22.51 | $23.61 | 1.5M |
| 2025-10-15 | 22.40 | $22.68 | 940211 |
| 2025-10-14 | 22.37 | $22.49 | 984830 |
| 2025-10-13 | 22.35 | $22.13 | 1.1M |
| 2025-10-10 | 22.38 | $22.20 | 1.8M |
| 2025-10-09 | 22.39 | $23.11 | 2.0M |
| 2025-10-08 | 22.32 | $23.17 | 2.3M |
| 2025-10-07 | 22.23 | $21.61 | 1.4M |
| 2025-10-06 | 22.30 | $22.04 | 1.5M |
| 2025-10-03 | 22.32 | $21.73 | 1.7M |
| 2025-10-02 | 22.38 | $21.08 | 1.3M |
| 2025-10-01 | 22.52 | $20.84 | 967552 |
| 2025-09-30 | 22.70 | $21.16 | 1.5M |
| 2025-09-29 | 22.86 | $21.09 | 1.4M |
| 2025-09-26 | 23.05 | $21.26 | 1.4M |
| 2025-09-25 | 23.24 | $21.28 | 1.1M |
| 2025-09-24 | 23.44 | $21.59 | 1.4M |
| 2025-09-23 | 23.64 | $21.98 | 1.2M |
| 2025-09-22 | 23.81 | $21.98 | 1.2M |
| 2025-09-19 | 24.00 | $22.41 | 1.7M |
| 2025-09-18 | 24.17 | $23.01 | 1.2M |
| 2025-09-17 | 24.29 | $23.29 | 864800 |
| 2025-09-16 | 24.40 | $24.08 | 594447 |
| 2025-09-15 | 24.43 | $23.92 | 933504 |
| 2025-09-12 | 24.49 | $23.83 | 458003 |
| 2025-09-11 | 24.55 | $24.55 | 525300 |
| 2025-09-10 | 24.55 | $23.85 | 646108 |
| 2025-09-09 | 24.63 | $24.26 | 499043 |
| 2025-09-08 | 24.67 | $24.45 | 585135 |
| 2025-09-05 | 24.69 | $24.55 | 533900 |
| 2025-09-04 | 24.71 | $24.78 | 532500 |
| 2025-09-03 | 24.70 | $24.42 | 585700 |
| 2025-09-02 | 24.73 | $24.43 | 498140 |
| 2025-08-29 | 24.76 | $24.72 | 690200 |
| 2025-08-28 | 24.76 | $24.64 | 679907 |
| 2025-08-27 | 24.77 | $24.94 | 2.6M |
| 2025-08-26 | 24.76 | $24.96 | 1.0M |
| 2025-08-25 | 24.74 | $24.81 | 687003 |
| 2025-08-22 | 24.73 | $25.34 | 718548 |
| 2025-08-21 | 24.66 | $24.43 | 619200 |
| 2025-08-20 | 24.69 | $24.28 | 582512 |
| 2025-08-19 | 24.73 | $24.99 | 713224 |
| 2025-08-18 | 24.70 | $24.38 | 628946 |
| 2025-08-15 | 24.74 | $24.45 | 706624 |
| 2025-08-14 | 24.77 | $24.72 | 598600 |
| 2025-08-13 | 24.77 | $25.25 | 508900 |
| 2025-08-12 | 24.72 | $24.60 | 534434 |
| 2025-08-11 | 24.74 | $23.63 | 629600 |
| 2025-08-08 | 24.85 | $23.98 | 514042 |
| 2025-08-07 | 24.94 | $24.16 | 921300 |
| 2025-08-06 | 25.03 | $24.84 | 662738 |
| 2025-08-05 | 25.05 | $24.76 | 811924 |
| 2025-08-04 | 25.08 | $24.38 | 777500 |
| 2025-08-01 | 25.15 | $24.09 | 1.0M |
| 2025-07-31 | 25.26 | $24.45 | 1.0M |
| 2025-07-30 | 25.35 | $24.51 | 719200 |
| 2025-07-29 | 25.44 | $25.27 | 763639 |
| 2025-07-28 | 25.45 | $25.75 | 555300 |
| 2025-07-25 | 25.42 | $26.03 | 700700 |
| 2025-07-24 | 25.36 | $25.99 | 701405 |
| 2025-07-23 | 25.29 | $25.88 | 570400 |
| 2025-07-22 | 25.23 | $25.56 | 782519 |
| 2025-07-21 | 25.20 | $25.08 | 541800 |
| 2025-07-18 | 25.21 | $25.07 | 1.2M |
| 2025-07-17 | 25.22 | $25.48 | 799528 |
| 2025-07-16 | 25.20 | $25.15 | 943934 |
| 2025-07-15 | 25.20 | $25.09 | 887500 |
| 2025-07-14 | 25.21 | $25.90 | 1.0M |
| 2025-07-11 | 25.14 | $26.83 | 1.4M |
| 2025-07-10 | 24.96 | $26.92 | 1.1M |
| 2025-07-09 | 24.76 | $26.08 | 616600 |
| 2025-07-08 | 24.62 | $25.84 | 815600 |
| 2025-07-07 | 24.49 | $25.33 | 562300 |
| 2025-07-03 | 24.40 | $25.66 | 542345 |
| 2025-07-02 | 24.27 | $25.70 | 730840 |
| 2025-07-01 | 24.11 | $25.03 | 823448 |
| 2025-06-30 | 24.02 | $24.15 | 562900 |
| 2025-06-27 | 24.00 | $24.47 | 1.3M |
| 2025-06-26 | 23.95 | $24.07 | 819400 |
| 2025-06-25 | 23.94 | $23.92 | 1.4M |
| 2025-06-24 | 23.95 | $24.25 | 1.5M |
| 2025-06-23 | 23.91 | $24.15 | 584300 |
| 2025-06-20 | 23.89 | $23.69 | 1.0M |
| 2025-06-18 | 23.91 | $23.92 | 525500 |
| 2025-06-17 | 23.91 | $23.87 | 523200 |
| 2025-06-16 | 23.91 | $24.30 | 543700 |
| 2025-06-13 | 23.87 | $24.08 | 489630 |
| 2025-06-12 | 23.85 | $24.45 | 465112 |
| 2025-06-11 | 23.79 | $24.22 | 552312 |
| 2025-06-10 | 23.74 | $24.72 | 666338 |
| 2025-06-09 | 23.64 | $24.14 | 430627 |
| 2025-06-06 | 23.58 | $24.10 | 541900 |
| 2025-06-05 | 23.53 | $23.92 | 1.1M |
| 2025-06-04 | 23.49 | $23.92 | 591474 |
| 2025-06-03 | 23.44 | $23.91 | 582500 |
| 2025-06-02 | 23.39 | $23.36 | 815742 |
| 2025-05-30 | 23.40 | $23.17 | 1.1M |
| 2025-05-29 | 23.42 | $23.46 | 856900 |
| 2025-05-28 | 23.42 | $23.14 | 741016 |
| 2025-05-27 | 23.45 | $23.50 | 1.1M |
| 2025-05-23 | 23.44 | $23.25 | 647983 |
| 2025-05-22 | 23.46 | $23.53 | 765200 |
| 2025-05-21 | 23.45 | $23.49 | 583000 |
| 2025-05-20 | 23.45 | $24.18 | 755900 |
| 2025-05-19 | 23.37 | $24.56 | 754038 |
| 2025-05-16 | 23.25 | $24.40 | 570140 |
| 2025-05-15 | 23.13 | $24.27 | 684400 |
| 2025-05-14 | 23.01 | $24.42 | 984000 |
| 2025-05-13 | 22.86 | $24.37 | 807739 |
| 2025-05-12 | 22.70 | $24.75 | 1.2M |
| 2025-05-09 | 22.48 | $22.99 | 522500 |
| 2025-05-08 | 22.43 | $23.03 | 636300 |
| 2025-05-07 | 22.37 | $22.40 | 480700 |
| 2025-05-06 | 22.36 | $22.24 | 549248 |
| 2025-05-05 | 22.38 | $22.73 | 802400 |
| 2025-05-02 | 22.34 | $22.74 | 1.2M |
| 2025-05-01 | 22.30 | $21.86 | 1.1M |
| 2025-04-30 | 22.34 | $21.49 | 1.5M |
| 2025-04-29 | 22.43 | $21.70 | 782047 |
| 2025-04-28 | 22.51 | $21.96 | 636219 |
| 2025-04-25 | 22.57 | $21.95 | 661300 |
| 2025-04-24 | 22.63 | $22.88 | 650328 |
| 2025-04-23 | 22.61 | $22.38 | 786200 |
| 2025-04-22 | 22.63 | $22.30 | 776413 |
| 2025-04-21 | 22.67 | $22.02 | 653600 |
| 2025-04-17 | 22.73 | $22.48 | 744100 |
| 2025-04-16 | 22.76 | $21.72 | 770413 |
| 2025-04-15 | 22.87 | $22.20 | 568800 |
| 2025-04-14 | 22.94 | $22.58 | 533600 |
| 2025-04-11 | 22.98 | $22.30 | 715200 |
| 2025-04-10 | 23.05 | $22.46 | 997700 |
| 2025-04-09 | 23.11 | $23.18 | 1.0M |
| 2025-04-08 | 23.11 | $21.06 | 975816 |
| 2025-04-07 | 23.32 | $21.27 | 997900 |
| 2025-04-04 | 23.54 | $21.66 | 1.2M |
| 2025-04-03 | 23.74 | $21.88 | 1.4M |
| 2025-04-02 | 23.93 | $23.57 | 605236 |
| 2025-04-01 | 23.97 | $22.93 | 982900 |
| 2025-03-31 | 24.08 | $22.85 | 595014 |
| 2025-03-28 | 24.21 | $22.65 | 819728 |
| 2025-03-27 | 24.37 | $23.47 | 494400 |
| 2025-03-26 | 24.47 | $23.45 | 606900 |
| 2025-03-25 | 24.57 | $23.35 | 552700 |
| 2025-03-24 | 24.70 | $23.71 | 625200 |
| 2025-03-21 | 24.81 | $23.15 | 1.2M |
| 2025-03-20 | 24.98 | $23.15 | 1.0M |
| 2025-03-19 | 25.17 | $23.19 | 844300 |
| 2025-03-18 | 25.38 | $23.70 | 668307 |
| 2025-03-17 | 25.56 | $24.01 | 782500 |
| 2025-03-14 | 25.72 | $23.75 | 671600 |
| 2025-03-13 | 25.93 | $23.41 | 1.5M |
| 2025-03-12 | 26.19 | $23.90 | 1.1M |
| 2025-03-11 | 26.44 | $24.41 | 1.1M |
| 2025-03-10 | 26.65 | $25.43 | 1.0M |
| 2025-03-07 | 26.78 | $25.51 | 932000 |
| 2025-03-06 | 26.91 | $25.30 | 894331 |
| 2025-03-05 | 27.08 | $25.33 | 665846 |
| 2025-03-04 | 27.26 | $25.38 | 743648 |
| 2025-03-03 | 27.46 | $26.06 | 999500 |
| 2025-02-28 | 27.61 | $26.38 | 960100 |
| 2025-02-27 | 27.74 | $26.09 | 570730 |
| 2025-02-26 | 27.91 | $26.45 | 792334 |
| 2025-02-25 | 28.07 | $26.66 | 762006 |
| 2025-02-24 | 28.21 | $26.58 | 857621 |
| 2025-02-21 | 28.39 | $27.28 | 1.0M |
| 2025-02-20 | 28.50 | $27.07 | 606034 |
| 2025-02-19 | 28.65 | $27.12 | 686938 |
| 2025-02-18 | 28.82 | $27.74 | 889500 |
| 2025-02-14 | 28.93 | $27.52 | 810900 |
| 2025-02-13 | 29.08 | $27.55 | 821100 |
| 2025-02-12 | 29.24 | $27.78 | 519300 |
| 2025-02-11 | 29.39 | $28.43 | 557439 |
| 2025-02-10 | 29.49 | $28.54 | 902500 |
| 2025-02-07 | 29.59 | $28.65 | 682000 |
| 2025-02-06 | 29.69 | $29.55 | 458400 |
| 2025-02-05 | 29.71 | $29.72 | 435500 |
| 2025-02-04 | 29.71 | $29.53 | 660700 |
| 2025-02-03 | 29.72 | $29.05 | 848033 |
| 2025-01-31 | 29.80 | $29.75 | 982305 |
| 2025-01-30 | 29.80 | $30.19 | 1.5M |
| 2025-01-29 | 29.76 | $29.78 | 1.3M |
| 2025-01-28 | 29.76 | $29.91 | 752437 |
| 2025-01-27 | 29.74 | $29.82 | 1.0M |
| 2025-01-24 | 29.73 | $29.39 | 630240 |
| 2025-01-23 | 29.77 | $29.80 | 942616 |
| 2025-01-22 | 29.77 | $29.79 | 536011 |
| 2025-01-21 | 29.76 | $29.66 | 641300 |
| 2025-01-17 | 29.77 | $29.72 | 2.7M |
| 2025-01-16 | 29.78 | $30.73 | 612300 |
| 2025-01-15 | 29.68 | $30.40 | 692646 |
| 2025-01-14 | 29.60 | $29.31 | 571109 |
| 2025-01-13 | 29.64 | $28.91 | 514928 |
| 2025-01-10 | 29.71 | $28.26 | 522516 |
| 2025-01-08 | 29.86 | $29.17 | 543700 |
| 2025-01-07 | 29.94 | $29.25 | 1.2M |
| 2025-01-06 | 30.01 | $29.94 | 902837 |
| 2025-01-03 | 30.02 | $29.89 | 625100 |
| 2025-01-02 | 30.03 | $29.13 | 554100 |
| 2024-12-31 | 30.13 | $29.28 | 389300 |
| 2024-12-30 | 30.22 | $29.32 | 475634 |
| 2024-12-27 | 30.31 | $29.54 | 346500 |
| 2024-12-26 | 30.39 | $29.61 | 512400 |
| 2024-12-24 | 30.47 | $29.36 | 223322 |
| 2024-12-23 | 30.59 | $29.16 | 716300 |
| 2024-12-20 | 30.74 | $28.94 | 1.6M |
| 2024-12-19 | 30.93 | $29.38 | 655226 |
| 2024-12-18 | 31.09 | $29.40 | 1.3M |
| 2024-12-17 | 31.27 | $30.08 | 1.1M |
| 2024-12-16 | 31.40 | $31.01 | 484841 |
| 2024-12-13 | 31.44 | $31.01 | 586700 |
| 2024-12-12 | 31.48 | $31.62 | 607345 |
| 2024-12-11 | 31.47 | $31.55 | 722011 |
| 2024-12-10 | 31.46 | $31.35 | 746303 |
| 2024-12-09 | 31.47 | $31.54 | 627400 |
| 2024-12-06 | 31.46 | $31.47 | 586820 |
| 2024-12-05 | 31.46 | $31.51 | 605500 |
| 2024-12-04 | 31.46 | $31.87 | 738900 |
| 2024-12-03 | 31.41 | $31.87 | 1.1M |
| 2024-12-02 | 31.37 | $33.11 | 1.3M |
| 2024-11-29 | 31.18 | $33.61 | 550424 |
| 2024-11-27 | 30.93 | $32.85 | 2.7M |
| 2024-11-26 | 30.72 | $33.28 | 1.3M |
| 2024-11-25 | 30.46 | $32.02 | 886709 |
| 2024-11-22 | 30.29 | $31.61 | 677200 |
| 2024-11-21 | 30.15 | $31.41 | 504520 |
| 2024-11-20 | 30.02 | $31.16 | 566931 |
| 2024-11-19 | 29.90 | $30.88 | 468408 |
| 2024-11-18 | 29.80 | $30.55 | 438103 |
| 2024-11-15 | 29.72 | $30.21 | 633501 |
| 2024-11-14 | 29.66 | $30.57 | 804400 |
| 2024-11-13 | 29.57 | $31.26 | 499432 |
| 2024-11-12 | 29.39 | $31.69 | 918604 |
| 2024-11-11 | 29.15 | $31.83 | 482000 |
| 2024-11-08 | 28.87 | $31.47 | 827836 |
| 2024-11-07 | 28.59 | $30.51 | 1.1M |
| 2024-11-06 | 28.39 | $30.44 | 1.2M |
| 2024-11-05 | 28.17 | $29.08 | 722300 |
| 2024-11-04 | 28.08 | $28.57 | 572400 |
| 2024-11-01 | 28.03 | $28.41 | 546700 |
| 2024-10-31 | 27.99 | $28.28 | 382045 |
| 2024-10-30 | 27.96 | $28.49 | 388300 |
| 2024-10-29 | 27.90 | $28.43 | 486800 |
| 2024-10-28 | 27.85 | $28.36 | 429417 |
| 2024-10-25 | 27.79 | $28.01 | 407719 |
| 2024-10-24 | 27.77 | $27.73 | 326320 |
| 2024-10-23 | 27.77 | $27.84 | 514600 |
| 2024-10-22 | 27.76 | $27.97 | 463000 |
| 2024-10-21 | 27.74 | $27.63 | 483101 |
| 2024-10-18 | 27.75 | $28.18 | 409732 |
| 2024-10-17 | 27.71 | $28.25 | 967171 |
| 2024-10-16 | 27.65 | $28.45 | 657500 |
| 2024-10-15 | 27.57 | $27.51 | 710644 |
| 2024-10-14 | 27.58 | $27.75 | 517600 |
| 2024-10-11 | 27.56 | $27.64 | 431430 |
| 2024-10-10 | 27.55 | $27.05 | 556600 |
| 2024-10-09 | 27.60 | $27.19 | 447600 |
| 2024-10-08 | 27.64 | $27.48 | 431926 |
| 2024-10-07 | 27.66 | $27.38 | 432700 |
| 2024-10-04 | 27.69 | $26.98 | 497132 |
| 2024-10-03 | 27.77 | $27.40 | 1.3M |
| 2024-10-02 | 27.80 | $27.65 | 599400 |
| 2024-10-01 | 27.82 | $28.10 | 567948 |
| 2024-09-30 | 27.79 | $28.54 | 561000 |
| 2024-09-27 | 27.71 | $28.35 | 445411 |
| 2024-09-26 | 27.65 | $28.07 | 396736 |
| 2024-09-25 | 27.60 | $27.87 | 485713 |
| 2024-09-24 | 27.57 | $28.35 | 426601 |
| 2024-09-23 | 27.49 | $27.96 | 562000 |
| 2024-09-20 | 27.44 | $27.86 | 3.3M |
| 2024-09-19 | 27.40 | $28.65 | 797300 |
| 2024-09-18 | 27.26 | $28.18 | 602918 |
| 2024-09-17 | 27.17 | $28.05 | 621735 |
| 2024-09-16 | 27.08 | $28.10 | 980740 |
| 2024-09-13 | 26.97 | $27.72 | 538800 |
| 2024-09-12 | 26.89 | $27.16 | 523000 |
| 2024-09-11 | 26.86 | $26.84 | 612902 |
| 2024-09-10 | 26.86 | $27.13 | 564148 |
| 2024-09-09 | 26.83 | $27.19 | 621800 |
| 2024-09-06 | 26.80 | $26.66 | 330725 |
| 2024-09-05 | 26.81 | $26.79 | 350000 |
| 2024-09-04 | 26.81 | $27.26 | 529818 |
| 2024-09-03 | 26.77 | $27.14 | 477700 |
| 2024-08-30 | 26.73 | $27.11 | 757528 |
| 2024-08-29 | 26.69 | $26.74 | 433117 |
| 2024-08-28 | 26.68 | $26.97 | 515632 |
| 2024-08-27 | 26.65 | $26.43 | 631124 |
| 2024-08-26 | 26.67 | $26.85 | 647139 |
| 2024-08-23 | 26.65 | $27.28 | 325144 |
| 2024-08-22 | 26.59 | $26.88 | 474644 |
| 2024-08-21 | 26.56 | $27.08 | 444662 |
| 2024-08-20 | 26.50 | $26.81 | 390115 |
| 2024-08-19 | 26.47 | $27.03 | 408200 |
| 2024-08-16 | 26.41 | $26.79 | 510100 |
| 2024-08-15 | 26.37 | $26.71 | 596800 |
| 2024-08-14 | 26.33 | $26.49 | 749900 |
| 2024-08-13 | 26.32 | $26.94 | 1.1M |
| 2024-08-12 | 26.25 | $26.40 | 779131 |
| 2024-08-09 | 26.24 | $26.72 | 621701 |
| 2024-08-08 | 26.18 | $27.33 | 830937 |
| 2024-08-07 | 26.06 | $27.33 | 924240 |
| 2024-08-06 | 25.93 | $27.99 | 1.5M |
| 2024-08-05 | 25.71 | $27.37 | 1.3M |
| 2024-08-02 | 25.54 | $27.66 | 1.3M |
| 2024-08-01 | 25.32 | $28.06 | 2.1M |
| 2024-07-31 | 25.03 | $26.91 | 2.0M |
| 2024-07-30 | 24.83 | $26.80 | 8.9M |
| 2024-07-29 | 24.62 | $26.26 | 1.4M |
| 2024-07-26 | 24.45 | $26.38 | 1.4M |
| 2024-07-25 | 24.25 | $26.02 | 1.9M |
| 2024-07-24 | 24.06 | $24.90 | 3.0M |
| 2024-07-23 | 23.97 | $24.45 | 578600 |
| 2024-07-22 | 23.92 | $24.65 | 570517 |
| 2024-07-19 | 23.85 | $24.54 | 773300 |
| 2024-07-18 | 23.77 | $24.13 | 724700 |
| 2024-07-17 | 23.73 | $24.97 | 736632 |
| 2024-07-16 | 23.60 | $25.28 | 590831 |
| 2024-07-15 | 23.43 | $24.43 | 637400 |
| 2024-07-12 | 23.32 | $24.29 | 589128 |
| 2024-07-11 | 23.22 | $24.03 | 427542 |
| 2024-07-10 | 23.13 | $23.34 | 563935 |
| 2024-07-09 | 23.11 | $22.89 | 791400 |
| 2024-07-08 | 23.14 | $23.45 | 852715 |
| 2024-07-05 | 23.10 | $23.76 | 904449 |
| 2024-07-03 | 23.03 | $24.03 | 551600 |
| 2024-07-02 | 22.93 | $23.84 | 802800 |
| 2024-07-01 | 22.83 | $23.68 | 976600 |
| 2024-06-28 | 22.75 | $24.16 | 1.8M |
| 2024-06-27 | 22.60 | $23.85 | 1.1M |
| 2024-06-26 | 22.46 | $23.53 | 934700 |
| 2024-06-25 | 22.35 | $23.20 | 1.2M |
| 2024-06-24 | 22.26 | $22.58 | 1.1M |
| 2024-06-21 | 22.23 | $22.76 | 1.2M |
| 2024-06-20 | 22.17 | $22.23 | 499912 |
| 2024-06-18 | 22.17 | $21.92 | 615600 |
| 2024-06-17 | 22.19 | $21.85 | 473729 |
| 2024-06-14 | 22.23 | $21.62 | 406800 |
| 2024-06-13 | 22.29 | $22.04 | 477300 |
| 2024-06-12 | 22.32 | $22.40 | 634800 |
| 2024-06-11 | 22.31 | $22.69 | 924700 |
| 2024-06-10 | 22.27 | $22.91 | 1.1M |
| 2024-06-07 | 22.21 | $22.43 | 610229 |
| 2024-06-06 | 22.18 | $22.64 | 624600 |
| 2024-06-05 | 22.13 | $22.51 | 609700 |
| 2024-06-04 | 22.10 | $22.42 | 757200 |
| 2024-06-03 | 22.06 | $22.48 | 779800 |
| 2024-05-31 | 22.02 | $22.48 | 755411 |
| 2024-05-30 | 21.97 | $21.86 | 573026 |
| 2024-05-29 | 21.98 | $21.59 | 752138 |
| 2024-05-28 | 22.02 | $22.01 | 716885 |
| 2024-05-24 | 22.02 | $22.28 | 812800 |
| 2024-05-23 | 21.99 | $22.16 | 937400 |
| 2024-05-22 | 21.98 | $21.98 | 1.0M |
| 2024-05-21 | 21.98 | $21.24 | 559900 |
| 2024-05-20 | 22.05 | $22.04 | 442900 |
| 2024-05-17 | 22.06 | $22.12 | 435100 |
| 2024-05-16 | 22.05 | $22.48 | 487125 |
| 2024-05-15 | 22.00 | $22.43 | 447000 |
| 2024-05-14 | 21.96 | $22.43 | 495443 |
| 2024-05-13 | 21.91 | $22.45 | 525600 |
| 2024-05-10 | 21.85 | $22.42 | 643600 |
| 2024-05-09 | 21.79 | $22.49 | 556600 |
| 2024-05-08 | 21.72 | $22.36 | 672341 |
| 2024-05-07 | 21.65 | $22.15 | 791726 |
| 2024-05-06 | 21.60 | $22.40 | 971500 |
| 2024-05-03 | 21.51 | $22.02 | 1.4M |
| 2024-05-02 | 21.46 | $21.52 | 1.0M |
| 2024-05-01 | 21.45 | $21.08 | 1.1M |
| 2024-04-30 | 21.49 | $20.68 | 924100 |
| 2024-04-29 | 21.58 | $21.22 | 1.1M |
| 2024-04-26 | 21.62 | $21.35 | 898445 |
| 2024-04-25 | 21.65 | $21.31 | 927942 |
| 2024-04-24 | 21.68 | $21.07 | 717011 |
| 2024-04-23 | 21.74 | $21.14 | 481518 |
| 2024-04-22 | 21.81 | $21.05 | 761500 |
| 2024-04-19 | 21.89 | $21.27 | 599006 |
| 2024-04-18 | 21.95 | $20.72 | 827337 |
| 2024-04-17 | 22.08 | $20.65 | 1.2M |
| 2024-04-16 | 22.23 | $21.62 | 780400 |
| 2024-04-15 | 22.30 | $21.72 | 926222 |
| 2024-04-12 | 22.36 | $21.68 | 570900 |
| 2024-04-11 | 22.43 | $22.00 | 653745 |
| 2024-04-10 | 22.48 | $21.92 | 631330 |
| 2024-04-09 | 22.53 | $22.85 | 848915 |
| 2024-04-08 | 22.50 | $22.64 | 640545 |
| 2024-04-05 | 22.49 | $22.60 | 836100 |
| 2024-04-04 | 22.47 | $22.30 | 747600 |
| 2024-04-03 | 22.49 | $22.37 | 1.3M |
| 2024-04-02 | 22.51 | $22.26 | 864922 |
| 2024-04-01 | 22.53 | $22.35 | 679954 |
| 2024-03-28 | 22.55 | $22.64 | 601243 |
| 2024-03-27 | 22.54 | $22.35 | 799847 |
| 2024-03-26 | 22.56 | $21.94 | 808008 |
| 2024-03-25 | 22.63 | $21.95 | 718700 |
| 2024-03-22 | 22.70 | $21.90 | 561400 |
| 2024-03-21 | 22.78 | $22.13 | 630923 |
| 2024-03-20 | 22.85 | $22.05 | 1.2M |
| 2024-03-19 | 22.94 | $21.72 | 1.1M |
| 2024-03-18 | 23.06 | $21.76 | 1.3M |
| 2024-03-15 | 23.20 | $22.55 | 4.7M |
| 2024-03-14 | 23.27 | $22.14 | 1.6M |
| 2024-03-13 | 23.39 | $23.04 | 778826 |
| 2024-03-12 | 23.43 | $23.10 | 672300 |
| 2024-03-11 | 23.46 | $23.27 | 652600 |
| 2024-03-08 | 23.48 | $23.18 | 630600 |
| 2024-03-07 | 23.51 | $23.16 | 757500 |
| 2024-03-06 | 23.55 | $22.68 | 642817 |
| 2024-03-05 | 23.64 | $22.54 | 838900 |
| 2024-03-04 | 23.76 | $22.77 | 937314 |
| 2024-03-01 | 23.86 | $22.92 | 806200 |
| 2024-02-29 | 23.96 | $23.55 | 1.4M |
| 2024-02-28 | 24.00 | $23.27 | 799700 |
| 2024-02-27 | 24.08 | $23.91 | 616400 |
| 2024-02-26 | 24.10 | $23.81 | 583800 |
| 2024-02-23 | 24.13 | $23.84 | 434900 |
| 2024-02-22 | 24.16 | $23.90 | 386133 |
| 2024-02-21 | 24.18 | $23.72 | 443400 |
| 2024-02-20 | 24.23 | $23.50 | 593600 |
| 2024-02-16 | 24.31 | $23.74 | 704600 |
| 2024-02-15 | 24.37 | $24.14 | 865100 |
| 2024-02-14 | 24.39 | $24.19 | 961300 |
| 2024-02-13 | 24.42 | $24.09 | 589711 |
| 2024-02-12 | 24.45 | $24.73 | 484200 |
| 2024-02-09 | 24.42 | $24.32 | 496900 |
| 2024-02-08 | 24.43 | $24.22 | 541500 |
| 2024-02-07 | 24.45 | $24.14 | 998217 |
| 2024-02-06 | 24.49 | $24.23 | 801600 |
| 2024-02-05 | 24.51 | $23.89 | 863400 |
| 2024-02-02 | 24.58 | $24.19 | 1.1M |
| 2024-02-01 | 24.62 | $23.83 | 1.4M |
| 2024-01-31 | 24.70 | $24.52 | 1.4M |
| 2024-01-30 | 24.72 | $24.72 | 842900 |
| 2024-01-29 | 24.72 | $24.94 | 766300 |
| 2024-01-26 | 24.70 | $24.82 | 692326 |
| 2024-01-25 | 24.68 | $24.96 | 640700 |
| 2024-01-24 | 24.66 | $24.82 | 493400 |
| 2024-01-23 | 24.64 | $25.07 | 489016 |
| 2024-01-22 | 24.59 | $25.28 | 646426 |
| 2024-01-19 | 24.52 | $24.56 | 789726 |
| 2024-01-18 | 24.52 | $24.36 | 797139 |
| 2024-01-17 | 24.53 | $23.98 | 496716 |
| 2024-01-16 | 24.59 | $24.20 | 751322 |
| 2024-01-12 | 24.63 | $24.04 | 631218 |
| 2024-01-11 | 24.69 | $24.29 | 750230 |
| 2024-01-10 | 24.74 | $24.61 | 717100 |
| 2024-01-09 | 24.75 | $24.58 | 747015 |
| 2024-01-08 | 24.77 | $25.18 | 988230 |
| 2024-01-05 | 24.72 | $24.36 | 934022 |
| 2024-01-04 | 24.76 | $24.17 | 924313 |
| 2024-01-03 | 24.83 | $24.51 | 555000 |
| 2024-01-02 | 24.86 | $25.13 | 547413 |
| 2023-12-29 | 24.83 | $25.45 | 523107 |
| 2023-12-28 | 24.76 | $25.70 | 549900 |
| 2023-12-27 | 24.67 | $25.52 | 495300 |
| 2023-12-26 | 24.58 | $25.83 | 623700 |
| 2023-12-22 | 24.44 | $25.75 | 511440 |
| 2023-12-21 | 24.31 | $25.53 | 555412 |
| 2023-12-20 | 24.18 | $24.98 | 762407 |
| 2023-12-19 | 24.09 | $25.22 | 1.0M |
| 2023-12-18 | 23.98 | $24.76 | 1.6M |
| 2023-12-15 | 23.89 | $25.14 | 1.1M |
| 2023-12-14 | 23.76 | $24.92 | 695825 |
| 2023-12-13 | 23.64 | $24.21 | 682133 |
| 2023-12-12 | 23.58 | $24.02 | 555200 |
| 2023-12-11 | 23.53 | $24.04 | 452100 |
| 2023-12-08 | 23.48 | $23.84 | 531132 |
| 2023-12-07 | 23.44 | $23.80 | 1.0M |
| 2023-12-06 | 23.40 | $23.67 | 617426 |
| 2023-12-05 | 23.38 | $23.78 | 540809 |
| 2023-12-04 | 23.33 | $24.16 | 806000 |
| 2023-12-01 | 23.25 | $24.02 | 696100 |
| 2023-11-30 | 23.17 | $23.03 | 734916 |
| 2023-11-29 | 23.18 | $22.87 | 476807 |
| 2023-11-28 | 23.21 | $22.74 | 676149 |
| 2023-11-27 | 23.26 | $22.83 | 365400 |
| 2023-11-24 | 23.31 | $23.01 | 157700 |
| 2023-11-22 | 23.34 | $22.91 | 392518 |
| 2023-11-21 | 23.38 | $22.74 | 398303 |
| 2023-11-20 | 23.45 | $22.63 | 628200 |
| 2023-11-17 | 23.54 | $22.68 | 590700 |
| 2023-11-16 | 23.63 | $22.83 | 554500 |
| 2023-11-15 | 23.71 | $23.13 | 1.1M |
| 2023-11-14 | 23.77 | $22.51 | 504875 |
| 2023-11-13 | 23.91 | $21.94 | 544400 |
| 2023-11-10 | 24.11 | $22.12 | 576900 |
| 2023-11-09 | 24.32 | $21.48 | 593500 |
| 2023-11-08 | 24.62 | $21.77 | 737408 |
| 2023-11-07 | 24.92 | $22.10 | 653900 |
| 2023-11-06 | 25.22 | $21.98 | 835045 |
| 2023-11-03 | 25.56 | $22.14 | 1.3M |
| 2023-11-02 | 25.92 | $22.16 | 1.3M |
| 2023-11-01 | 26.32 | $25.36 | 527626 |
| 2023-10-31 | 26.42 | $25.33 | 522707 |
| 2023-10-30 | 26.54 | $25.47 | 455900 |
| 2023-10-27 | 26.65 | $25.02 | 838011 |
| 2023-10-26 | 26.82 | $25.59 | 600200 |
| 2023-10-25 | 26.95 | $25.95 | 382000 |
| 2023-10-24 | 27.05 | $26.23 | 475536 |
| 2023-10-23 | 27.14 | $26.34 | 481600 |
| 2023-10-20 | 27.22 | $26.68 | 650600 |
| 2023-10-19 | 27.28 | $26.26 | 516312 |
| 2023-10-18 | 27.39 | $26.54 | 728100 |
| 2023-10-17 | 27.48 | $27.86 | 641200 |
| 2023-10-16 | 27.44 | $27.41 | 358225 |
| 2023-10-13 | 27.44 | $26.84 | 463900 |
| 2023-10-12 | 27.50 | $27.18 | 526137 |
| 2023-10-11 | 27.54 | $27.53 | 570579 |
| 2023-10-10 | 27.54 | $27.37 | 559349 |
| 2023-10-09 | 27.56 | $27.17 | 431554 |
| 2023-10-06 | 27.60 | $26.89 | 409300 |
| 2023-10-05 | 27.67 | $26.59 | 479100 |
| 2023-10-04 | 27.78 | $26.77 | 503800 |
| 2023-10-03 | 27.89 | $26.78 | 629100 |
| 2023-10-02 | 28.01 | $27.23 | 473517 |
| 2023-09-29 | 28.09 | $27.69 | 604300 |
| 2023-09-28 | 28.13 | $27.50 | 733900 |
| 2023-09-27 | 28.20 | $27.31 | 901200 |
| 2023-09-26 | 28.29 | $27.43 | 682525 |
| 2023-09-25 | 28.38 | $28.12 | 429100 |
| 2023-09-22 | 28.41 | $27.73 | 267500 |
| 2023-09-21 | 28.48 | $27.90 | 345711 |
| 2023-09-20 | 28.54 | $28.29 | 396400 |
| 2023-09-19 | 28.57 | $28.21 | 345500 |
| 2023-09-18 | 28.61 | $28.42 | 729247 |
| 2023-09-15 | 28.63 | $28.23 | 858300 |
| 2023-09-14 | 28.67 | $28.31 | 658600 |
| 2023-09-13 | 28.71 | $27.96 | 629500 |
| 2023-09-12 | 28.79 | $27.53 | 454427 |
| 2023-09-11 | 28.92 | $27.96 | 296904 |
| 2023-09-08 | 29.02 | $27.87 | 410147 |
| 2023-09-07 | 29.14 | $27.99 | 544900 |
| 2023-09-06 | 29.26 | $28.06 | 574438 |
| 2023-09-05 | 29.39 | $28.51 | 593821 |
| 2023-09-01 | 29.48 | $29.15 | 523300 |
| 2023-08-31 | 29.52 | $28.91 | 494600 |
| 2023-08-30 | 29.58 | $29.33 | 790100 |
| 2023-08-29 | 29.61 | $29.40 | 319228 |
| 2023-08-28 | 29.63 | $29.07 | 299600 |
| 2023-08-25 | 29.69 | $29.03 | 432500 |
| 2023-08-24 | 29.75 | $29.09 | 282746 |
| 2023-08-23 | 29.82 | $29.16 | 480103 |
| 2023-08-22 | 29.89 | $28.88 | 860138 |
| 2023-08-21 | 30.00 | $29.27 | 234600 |
| 2023-08-18 | 30.08 | $29.19 | 410511 |
| 2023-08-17 | 30.17 | $29.17 | 315816 |
| 2023-08-16 | 30.28 | $29.89 | 363929 |
| 2023-08-15 | 30.32 | $30.44 | 475000 |
| 2023-08-14 | 30.31 | $30.81 | 291500 |
| 2023-08-11 | 30.25 | $30.89 | 373100 |
| 2023-08-10 | 30.19 | $30.63 | 367400 |
| 2023-08-09 | 30.14 | $30.48 | 286200 |
| 2023-08-08 | 30.10 | $30.74 | 285100 |
| 2023-08-07 | 30.04 | $30.86 | 400328 |
| 2023-08-04 | 29.95 | $31.03 | 570106 |
| 2023-08-03 | 29.83 | $31.47 | 872800 |
| 2023-08-02 | 29.66 | $30.82 | 531111 |
| 2023-08-01 | 29.54 | $30.87 | 378000 |
| 2023-07-31 | 29.40 | $30.81 | 792046 |
| 2023-07-28 | 29.25 | $31.20 | 419338 |
| 2023-07-27 | 29.05 | $30.38 | 405300 |
| 2023-07-26 | 28.91 | $30.58 | 497519 |
| 2023-07-25 | 28.73 | $29.83 | 403900 |
| 2023-07-24 | 28.62 | $29.79 | 365700 |
| 2023-07-21 | 28.49 | $29.68 | 559000 |
| 2023-07-20 | 28.37 | $29.68 | 528530 |
| 2023-07-19 | 28.23 | $29.90 | 780800 |
| 2023-07-18 | 28.05 | $28.89 | 823416 |
| 2023-07-17 | 27.96 | $27.77 | 527600 |
| 2023-07-14 | 27.98 | $28.32 | 356810 |
| 2023-07-13 | 27.95 | $28.62 | 525400 |
| 2023-07-12 | 27.88 | $28.71 | 516604 |
| 2023-07-11 | 27.79 | $28.80 | 446500 |
| 2023-07-10 | 27.68 | $28.33 | 619400 |
| 2023-07-07 | 27.62 | $27.99 | 563526 |
| 2023-07-06 | 27.58 | $27.80 | 832388 |
| 2023-07-05 | 27.55 | $28.03 | 536249 |
| 2023-07-03 | 27.50 | $28.65 | 250100 |
| 2023-06-30 | 27.38 | $28.72 | 739940 |
| 2023-06-29 | 27.24 | $28.96 | 541423 |
| 2023-06-28 | 27.06 | $28.32 | 626440 |
| 2023-06-27 | 26.93 | $28.06 | 763000 |
| 2023-06-26 | 26.81 | $27.66 | 663800 |
| 2023-06-23 | 26.72 | $27.13 | 977700 |
| 2023-06-22 | 26.68 | $27.10 | 488325 |
| 2023-06-21 | 26.63 | $26.79 | 595041 |
| 2023-06-20 | 26.62 | $26.63 | 823600 |
| 2023-06-16 | 26.61 | $27.05 | 1.2M |
| 2023-06-15 | 26.57 | $27.36 | 944500 |
| 2023-06-14 | 26.48 | $27.01 | 917710 |
| 2023-06-13 | 26.43 | $26.58 | 662400 |
| 2023-06-12 | 26.41 | $26.28 | 641641 |
| 2023-06-09 | 26.43 | $26.55 | 502514 |
| 2023-06-08 | 26.41 | $27.06 | 341700 |
| 2023-06-07 | 26.35 | $27.15 | 408408 |
| 2023-06-06 | 26.26 | $26.54 | 345721 |
| 2023-06-05 | 26.23 | $26.04 | 352502 |
| 2023-06-02 | 26.25 | $26.65 | 347900 |
| 2023-06-01 | 26.21 | $26.16 | 380800 |
| 2023-05-31 | 26.22 | $25.92 | 547700 |
| 2023-05-30 | 26.25 | $26.55 | 287447 |
| 2023-05-26 | 26.22 | $26.26 | 353310 |
| 2023-05-25 | 26.21 | $26.24 | 423400 |
| 2023-05-24 | 26.21 | $25.48 | 582300 |
| 2023-05-23 | 26.29 | $25.93 | 776819 |
| 2023-05-22 | 26.32 | $26.13 | 778000 |
| 2023-05-19 | 26.34 | $26.13 | 558500 |
| 2023-05-18 | 26.37 | $26.30 | 294900 |
| 2023-05-17 | 26.37 | $26.22 | 454542 |
| 2023-05-16 | 26.39 | $25.91 | 409300 |
| 2023-05-15 | 26.44 | $26.40 | 535200 |
| 2023-05-12 | 26.44 | $26.43 | 298200 |
| 2023-05-11 | 26.44 | $26.45 | 438520 |
| 2023-05-10 | 26.44 | $26.25 | 504000 |
| 2023-05-09 | 26.46 | $26.17 | 454401 |
| 2023-05-08 | 26.50 | $26.50 | 595200 |
| 2023-05-05 | 26.49 | $26.68 | 641200 |
| 2023-05-04 | 26.48 | $26.26 | 551013 |
| 2023-05-03 | 26.50 | $26.69 | 645400 |
| 2023-05-02 | 26.48 | $26.37 | 546021 |
| 2023-05-01 | 26.49 | $26.52 | 659500 |
| 2023-04-28 | 26.49 | $26.17 | 821700 |
| 2023-04-27 | 26.52 | $25.85 | 707200 |
| 2023-04-26 | 26.59 | $25.56 | 595526 |
| 2023-04-25 | 26.70 | $26.57 | 533000 |
| 2023-04-24 | 26.71 | $27.32 | 429204 |
| 2023-04-21 | 26.65 | $27.13 | 533400 |
| 2023-04-20 | 26.60 | $27.16 | 413100 |
| 2023-04-19 | 26.54 | $27.03 | 394633 |
| 2023-04-18 | 26.48 | $26.75 | 446600 |
| 2023-04-17 | 26.46 | $26.55 | 440336 |
| 2023-04-14 | 26.45 | $26.60 | 493900 |
| 2023-04-13 | 26.43 | $26.35 | 670808 |
| 2023-04-12 | 26.44 | $26.66 | 469426 |
| 2023-04-11 | 26.42 | $26.55 | 534341 |
| 2023-04-10 | 26.40 | $26.20 | 741528 |
| 2023-04-06 | 26.42 | $25.86 | 368542 |
| 2023-04-05 | 26.48 | $26.02 | 564324 |
| 2023-04-04 | 26.53 | $25.97 | 413800 |
| 2023-04-03 | 26.59 | $26.32 | 482843 |
| 2023-03-31 | 26.62 | $26.75 | 483600 |
| 2023-03-30 | 26.60 | $26.02 | 281900 |
| 2023-03-29 | 26.67 | $26.00 | 495335 |
| 2023-03-28 | 26.74 | $26.06 | 321149 |
| 2023-03-27 | 26.81 | $26.15 | 449700 |
| 2023-03-24 | 26.88 | $25.51 | 458148 |
| 2023-03-23 | 27.02 | $25.55 | 707233 |
| 2023-03-22 | 27.17 | $26.02 | 424909 |
| 2023-03-21 | 27.30 | $26.39 | 665600 |
| 2023-03-20 | 27.39 | $25.91 | 1.1M |
| 2023-03-17 | 27.55 | $26.18 | 1.0M |
| 2023-03-16 | 27.69 | $26.90 | 582807 |
| 2023-03-15 | 27.77 | $26.36 | 779930 |
| 2023-03-14 | 27.92 | $26.35 | 1.1M |
| 2023-03-13 | 28.09 | $26.74 | 654600 |
| 2023-03-10 | 28.23 | $27.66 | 521146 |
| 2023-03-09 | 28.29 | $28.16 | 367234 |
| 2023-03-08 | 28.30 | $28.52 | 406546 |
| 2023-03-07 | 28.28 | $28.24 | 555000 |
| 2023-03-06 | 28.29 | $28.50 | 592326 |
| 2023-03-03 | 28.26 | $29.21 | 527612 |
| 2023-03-02 | 28.16 | $28.78 | 503700 |
| 2023-03-01 | 28.10 | $27.98 | 486200 |
| 2023-02-28 | 28.11 | $28.06 | 703400 |
| 2023-02-27 | 28.12 | $28.05 | 788205 |
| 2023-02-24 | 28.12 | $28.04 | 431100 |
| 2023-02-23 | 28.13 | $28.18 | 333121 |
| 2023-02-22 | 28.13 | $27.93 | 472400 |
| 2023-02-21 | 28.15 | $28.09 | 587428 |
| 2023-02-17 | 28.15 | $28.85 | 588109 |
| 2023-02-16 | 28.08 | $28.88 | 667926 |
| 2023-02-15 | 28.00 | $28.86 | 822800 |
| 2023-02-14 | 27.91 | $29.15 | 850622 |
| 2023-02-13 | 27.78 | $29.19 | 522900 |
| 2023-02-10 | 27.63 | $28.79 | 612618 |
| 2023-02-09 | 27.50 | $29.16 | 983800 |
| 2023-02-08 | 27.33 | $30.16 | 804600 |
| 2023-02-07 | 27.03 | $30.52 | 1.1M |
| 2023-02-06 | 26.66 | $29.85 | 859036 |
| 2023-02-03 | 26.33 | $29.66 | 1.2M |
| 2023-02-02 | 25.98 | $30.38 | 1.8M |
| 2023-02-01 | 25.51 | $27.41 | 776126 |
| 2023-01-31 | 25.32 | $26.50 | 703200 |
| 2023-01-30 | 25.19 | $25.75 | 688824 |
| 2023-01-27 | 25.13 | $26.25 | 741638 |
| 2023-01-26 | 25.01 | $25.89 | 628702 |
| 2023-01-25 | 24.92 | $26.00 | 506200 |
| 2023-01-24 | 24.81 | $25.81 | 391500 |
| 2023-01-23 | 24.70 | $25.85 | 459400 |
| 2023-01-20 | 24.58 | $25.16 | 340100 |
| 2023-01-19 | 24.52 | $24.84 | 364607 |
| 2023-01-18 | 24.49 | $24.99 | 658600 |
| 2023-01-17 | 24.43 | $24.82 | 504022 |
| 2023-01-13 | 24.39 | $24.59 | 596000 |
| 2023-01-12 | 24.37 | $24.68 | 307700 |
| 2023-01-11 | 24.34 | $24.81 | 434506 |
| 2023-01-10 | 24.29 | $24.68 | 595700 |
| 2023-01-09 | 24.25 | $24.63 | 734200 |
| 2023-01-06 | 24.21 | $24.75 | 565919 |
| 2023-01-05 | 24.15 | $23.86 | 407649 |
| 2023-01-04 | 24.19 | $24.26 | 323700 |
| 2023-01-03 | 24.18 | $23.84 | 457134 |
| 2022-12-30 | 24.21 | $23.40 | 448638 |
| 2022-12-29 | 24.30 | $23.86 | 347600 |
| 2022-12-28 | 24.34 | $23.57 | 210327 |
| 2022-12-27 | 24.43 | $24.07 | 293200 |
| 2022-12-23 | 24.46 | $24.09 | 228300 |
| 2022-12-22 | 24.50 | $23.99 | 301838 |
| 2022-12-21 | 24.56 | $24.18 | 470300 |
| 2022-12-20 | 24.60 | $23.35 | 664300 |
| 2022-12-19 | 24.73 | $23.96 | 477429 |
| 2022-12-16 | 24.81 | $24.30 | 708011 |
| 2022-12-15 | 24.86 | $24.44 | 443900 |
| 2022-12-14 | 24.91 | $25.57 | 489900 |
| 2022-12-13 | 24.84 | $25.44 | 1.2M |
| 2022-12-12 | 24.77 | $25.19 | 466840 |
| 2022-12-09 | 24.73 | $24.73 | 513203 |
| 2022-12-08 | 24.73 | $24.71 | 461109 |
| 2022-12-07 | 24.73 | $24.75 | 392600 |
| 2022-12-06 | 24.73 | $25.16 | 399831 |
| 2022-12-05 | 24.69 | $25.03 | 371029 |
| 2022-12-02 | 24.65 | $25.76 | 275046 |
| 2022-12-01 | 24.53 | $25.92 | 351100 |
| 2022-11-30 | 24.39 | $25.76 | 522720 |
| 2022-11-29 | 24.24 | $25.33 | 557100 |
| 2022-11-28 | 24.13 | $25.28 | 498748 |
| 2022-11-25 | 24.01 | $25.62 | 148700 |
| 2022-11-23 | 23.84 | $25.45 | 366900 |
| 2022-11-22 | 23.67 | $25.58 | 821319 |
| 2022-11-21 | 23.47 | $25.17 | 574400 |
| 2022-11-18 | 23.29 | $25.15 | 551748 |
| 2022-11-17 | 23.09 | $24.66 | 577400 |
| 2022-11-16 | 22.92 | $24.68 | 840100 |
| 2022-11-15 | 22.74 | $25.10 | 1.1M |
| 2022-11-14 | 22.49 | $24.55 | 591100 |
| 2022-11-11 | 22.27 | $24.04 | 973300 |
| 2022-11-10 | 22.09 | $23.49 | 546200 |
| 2022-11-09 | 21.94 | $22.02 | 327701 |
| 2022-11-08 | 21.93 | $22.40 | 716722 |
| 2022-11-07 | 21.88 | $22.49 | 392904 |
| 2022-11-04 | 21.82 | $22.17 | 470000 |
| 2022-11-03 | 21.78 | $21.70 | 469900 |
| 2022-11-02 | 21.79 | $21.88 | 524000 |
| 2022-11-01 | 21.78 | $22.35 | 607100 |
| 2022-10-31 | 21.72 | $22.24 | 586900 |
| 2022-10-28 | 21.67 | $21.69 | 704603 |
| 2022-10-27 | 21.66 | $21.84 | 715900 |
| 2022-10-26 | 21.65 | $22.06 | 493433 |
| 2022-10-25 | 21.60 | $22.13 | 874900 |
| 2022-10-24 | 21.55 | $21.95 | 480600 |
| 2022-10-21 | 21.50 | $21.47 | 675400 |
| 2022-10-20 | 21.51 | $21.08 | 686800 |
| 2022-10-19 | 21.55 | $21.68 | 536636 |
| 2022-10-18 | 21.54 | $21.85 | 574713 |
| 2022-10-17 | 21.51 | $21.82 | 382031 |
| 2022-10-14 | 21.47 | $21.45 | 386442 |
| 2022-10-13 | 21.48 | $21.82 | 470649 |
| 2022-10-12 | 21.44 | $21.50 | 574237 |
| 2022-10-11 | 21.43 | $21.13 | 560900 |
| 2022-10-10 | 21.47 | $20.97 | 581528 |
| 2022-10-07 | 21.52 | $20.75 | 368835 |
| 2022-10-06 | 21.60 | $21.30 | 702911 |
| 2022-10-05 | 21.63 | $21.56 | 503859 |
| 2022-10-04 | 21.64 | $21.81 | 637452 |
| 2022-10-03 | 21.62 | $21.25 | 812500 |
| 2022-09-30 | 21.66 | $20.30 | 818862 |
| 2022-09-29 | 21.80 | $21.07 | 521900 |
| 2022-09-28 | 21.88 | $21.42 | 547700 |
| 2022-09-27 | 21.93 | $21.04 | 409235 |
| 2022-09-26 | 22.02 | $21.00 | 471802 |
| 2022-09-23 | 22.13 | $20.81 | 658116 |
| 2022-09-22 | 22.27 | $21.13 | 625900 |
| 2022-09-21 | 22.39 | $21.09 | 480300 |
| 2022-09-20 | 22.52 | $20.94 | 492201 |
| 2022-09-19 | 22.69 | $21.51 | 548000 |
| 2022-09-16 | 22.81 | $20.96 | 969600 |
| 2022-09-15 | 23.01 | $21.94 | 914800 |
| 2022-09-14 | 23.12 | $22.33 | 563549 |
| 2022-09-13 | 23.20 | $22.24 | 363846 |
| 2022-09-12 | 23.30 | $22.77 | 483737 |
| 2022-09-09 | 23.36 | $22.45 | 320603 |
| 2022-09-08 | 23.46 | $21.90 | 504100 |
| 2022-09-07 | 23.62 | $22.40 | 690500 |
| 2022-09-06 | 23.75 | $22.05 | 596908 |
| 2022-09-02 | 23.93 | $22.52 | 410900 |
| 2022-09-01 | 24.08 | $22.76 | 484218 |
| 2022-08-31 | 24.21 | $22.86 | 615100 |
| 2022-08-30 | 24.36 | $23.64 | 413323 |
| 2022-08-29 | 24.43 | $23.63 | 596720 |
| 2022-08-26 | 24.52 | $23.99 | 266600 |
| 2022-08-25 | 24.57 | $24.64 | 242219 |
| 2022-08-24 | 24.57 | $24.41 | 280240 |
| 2022-08-23 | 24.58 | $24.72 | 246500 |
| 2022-08-22 | 24.57 | $24.62 | 571023 |
| 2022-08-19 | 24.56 | $24.80 | 418233 |
| 2022-08-18 | 24.54 | $24.95 | 449333 |
| 2022-08-17 | 24.49 | $24.74 | 325200 |
| 2022-08-16 | 24.47 | $25.42 | 226300 |
| 2022-08-15 | 24.37 | $25.02 | 455505 |
| 2022-08-12 | 24.30 | $25.10 | 251500 |
| 2022-08-11 | 24.21 | $25.15 | 451710 |
| 2022-08-10 | 24.11 | $24.76 | 361217 |
| 2022-08-09 | 24.05 | $24.16 | 330900 |
| 2022-08-08 | 24.03 | $24.63 | 350200 |
| 2022-08-05 | 23.97 | $24.69 | 393200 |
| 2022-08-04 | 23.90 | $24.31 | 360410 |
| 2022-08-03 | 23.85 | $24.29 | 441600 |
| 2022-08-02 | 23.81 | $24.13 | 606640 |
| 2022-08-01 | 23.77 | $24.77 | 491500 |
| 2022-07-29 | 23.67 | $25.33 | 711847 |
| 2022-07-28 | 23.49 | $24.88 | 587410 |
| 2022-07-27 | 23.35 | $24.10 | 402702 |
| 2022-07-26 | 23.27 | $23.87 | 318335 |
| 2022-07-25 | 23.21 | $23.87 | 419100 |
| 2022-07-22 | 23.14 | $24.03 | 366409 |
| 2022-07-21 | 23.04 | $23.98 | 422900 |
| 2022-07-20 | 22.94 | $23.84 | 458900 |
| 2022-07-19 | 22.85 | $23.78 | 378321 |
| 2022-07-18 | 22.75 | $22.68 | 402801 |
| 2022-07-15 | 22.76 | $22.70 | 403633 |
| 2022-07-14 | 22.76 | $22.55 | 395200 |
| 2022-07-13 | 22.78 | $22.72 | 410700 |
| 2022-07-12 | 22.79 | $23.00 | 445600 |
| 2022-07-11 | 22.77 | $22.82 | 388602 |
| 2022-07-08 | 22.76 | $22.90 | 456233 |
| 2022-07-07 | 22.75 | $22.89 | 461100 |
| 2022-07-06 | 22.74 | $22.79 | 858736 |
| 2022-07-05 | 22.73 | $22.49 | 522300 |
| 2022-07-01 | 22.75 | $22.73 | 589600 |
| 2022-06-30 | 22.76 | $22.38 | 442400 |
| 2022-06-29 | 22.80 | $22.42 | 417944 |
| 2022-06-28 | 22.84 | $22.44 | 509200 |
| 2022-06-27 | 22.88 | $22.78 | 467200 |
| 2022-06-24 | 22.89 | $22.67 | 1.1M |
| 2022-06-23 | 22.91 | $22.11 | 518419 |
| 2022-06-22 | 23.00 | $21.90 | 688100 |
| 2022-06-21 | 23.11 | $21.94 | 1.1M |
| 2022-06-17 | 23.24 | $21.66 | 1.2M |
| 2022-06-16 | 23.40 | $22.12 | 770701 |
| 2022-06-15 | 23.54 | $23.02 | 812323 |
| 2022-06-14 | 23.59 | $22.69 | 861200 |
| 2022-06-13 | 23.69 | $22.64 | 757909 |
| 2022-06-10 | 23.80 | $23.15 | 487500 |
| 2022-06-09 | 23.86 | $23.36 | 502800 |
| 2022-06-08 | 23.92 | $23.64 | 552100 |
| 2022-06-07 | 23.95 | $24.45 | 768921 |
| 2022-06-06 | 23.89 | $25.02 | 803903 |
| 2022-06-03 | 23.77 | $24.56 | 538000 |
| 2022-06-02 | 23.69 | $24.37 | 587600 |
| 2022-06-01 | 23.62 | $24.17 | 675400 |
| 2022-05-31 | 23.56 | $24.14 | 820000 |
| 2022-05-27 | 23.50 | $24.33 | 1.1M |
| 2022-05-26 | 23.41 | $24.01 | 805500 |
| 2022-05-25 | 23.35 | $23.85 | 1.2M |
| 2022-05-24 | 23.30 | $22.87 | 784300 |
| 2022-05-23 | 23.34 | $22.91 | 505100 |
| 2022-05-20 | 23.39 | $22.65 | 659205 |
| 2022-05-19 | 23.46 | $22.13 | 848600 |
| 2022-05-18 | 23.61 | $22.08 | 785547 |
| 2022-05-17 | 23.77 | $24.44 | 717000 |
| 2022-05-16 | 23.69 | $23.50 | 733300 |
| 2022-05-13 | 23.72 | $23.78 | 1.3M |
| 2022-05-12 | 23.71 | $23.64 | 1.2M |
| 2022-05-11 | 23.72 | $23.41 | 1.2M |
| 2022-05-10 | 23.75 | $24.12 | 1.1M |
| 2022-05-09 | 23.71 | $24.27 | 984113 |
| 2022-05-06 | 23.65 | $24.42 | 951000 |
| 2022-05-05 | 23.57 | $24.51 | 1.3M |
| 2022-05-04 | 23.47 | $24.49 | 2.4M |
| 2022-05-03 | 23.36 | $24.43 | 1.2M |
| 2022-05-02 | 23.25 | $24.32 | 1.2M |
| 2022-04-29 | 23.14 | $23.63 | 1.1M |
| 2022-04-28 | 23.09 | $23.37 | 1.2M |
| 2022-04-27 | 23.06 | $22.85 | 791700 |
| 2022-04-26 | 23.08 | $22.96 | 1.1M |
| 2022-04-25 | 23.09 | $23.42 | 1.0M |
| 2022-04-22 | 23.05 | $22.74 | 850513 |
| 2022-04-21 | 23.09 | $22.77 | 932210 |
| 2022-04-20 | 23.12 | $22.82 | 833037 |
| 2022-04-19 | 23.15 | $22.27 | 665040 |
| 2022-04-18 | 23.25 | $21.73 | 597900 |
| 2022-04-14 | 23.41 | $21.62 | 857708 |
| 2022-04-13 | 23.59 | $21.80 | 1.1M |
| 2022-04-12 | 23.78 | $21.21 | 932800 |
| 2022-04-11 | 24.05 | $21.45 | 1.4M |
| 2022-04-08 | 24.33 | $21.54 | 2.3M |
| 2022-04-07 | 24.62 | $22.04 | 1.4M |
| 2022-04-06 | 24.89 | $21.75 | 1.5M |
| 2022-04-05 | 25.22 | $22.33 | 2.2M |
| 2022-04-04 | 25.53 | $22.75 | 1.7M |
| 2022-04-01 | 25.82 | $23.30 | 2.7M |
| 2022-03-31 | 26.08 | $25.50 | 1.1M |
| 2022-03-30 | 26.14 | $26.35 | 740527 |
| 2022-03-29 | 26.12 | $26.44 | 640030 |
| 2022-03-28 | 26.09 | $26.29 | 516200 |
| 2022-03-25 | 26.07 | $26.10 | 1.1M |
| 2022-03-24 | 26.07 | $26.16 | 795831 |
| 2022-03-23 | 26.06 | $26.10 | 668100 |
| 2022-03-22 | 26.05 | $26.57 | 1.0M |
| 2022-03-21 | 26.00 | $26.49 | 488905 |
| 2022-03-18 | 25.94 | $26.63 | 1.5M |
| 2022-03-17 | 25.87 | $26.19 | 413600 |
| 2022-03-16 | 25.84 | $26.34 | 792101 |
| 2022-03-15 | 25.79 | $25.65 | 705914 |
| 2022-03-14 | 25.80 | $25.25 | 810235 |
| 2022-03-11 | 25.86 | $25.24 | 585900 |
| 2022-03-10 | 25.92 | $25.73 | 771200 |
| 2022-03-09 | 25.94 | $25.68 | 658029 |
| 2022-03-08 | 25.97 | $25.00 | 722600 |
| 2022-03-07 | 26.07 | $25.92 | 742700 |
| 2022-03-04 | 26.09 | $26.98 | 763330 |
| 2022-03-03 | 26.00 | $26.79 | 507600 |
| 2022-03-02 | 25.91 | $26.69 | 586732 |
| 2022-03-01 | 25.83 | $26.28 | 888200 |
| 2022-02-28 | 25.78 | $26.12 | 861800 |
| 2022-02-25 | 25.75 | $25.87 | 759742 |
| 2022-02-24 | 25.74 | $25.31 | 707249 |
| 2022-02-23 | 25.78 | $25.09 | 508700 |
| 2022-02-22 | 25.85 | $25.14 | 718102 |
| 2022-02-18 | 25.93 | $26.08 | 564021 |
| 2022-02-17 | 25.91 | $25.73 | 558145 |
| 2022-02-16 | 25.93 | $25.85 | 871000 |
| 2022-02-15 | 25.94 | $25.91 | 1.0M |
| 2022-02-14 | 25.94 | $26.15 | 1.0M |
| 2022-02-11 | 25.92 | $26.02 | 638332 |
| 2022-02-10 | 25.91 | $26.11 | 455225 |
| 2022-02-09 | 25.89 | $26.36 | 459508 |
| 2022-02-08 | 25.84 | $25.74 | 599100 |
| 2022-02-07 | 25.85 | $25.23 | 726100 |
| 2022-02-04 | 25.92 | $25.42 | 878600 |
| 2022-02-03 | 25.97 | $26.13 | 1.0M |
| 2022-02-02 | 25.95 | $26.24 | 985826 |
| 2022-02-01 | 25.92 | $25.77 | 537100 |
| 2022-01-31 | 25.94 | $25.60 | 583700 |
| 2022-01-28 | 25.97 | $25.24 | 526000 |
| 2022-01-27 | 26.05 | $24.94 | 584900 |
| 2022-01-26 | 26.17 | $25.29 | 837300 |
| 2022-01-25 | 26.26 | $25.48 | 455800 |
| 2022-01-24 | 26.34 | $26.42 | 702300 |
| 2022-01-21 | 26.34 | $25.80 | 558144 |
| 2022-01-20 | 26.39 | $26.23 | 500350 |
| 2022-01-19 | 26.41 | $26.65 | 748705 |
| 2022-01-18 | 26.38 | $27.10 | 610149 |
| 2022-01-14 | 26.31 | $26.57 | 633132 |
| 2022-01-13 | 26.28 | $26.38 | 426641 |
| 2022-01-12 | 26.27 | $26.24 | 353100 |
| 2022-01-11 | 26.27 | $26.17 | 657500 |
| 2022-01-10 | 26.28 | $26.18 | 574669 |
| 2022-01-07 | 26.30 | $26.15 | 494400 |
| 2022-01-06 | 26.31 | $26.30 | 689421 |
| 2022-01-05 | 26.31 | $26.97 | 829407 |
| 2022-01-04 | 26.24 | $27.28 | 436901 |
| 2022-01-03 | 26.13 | $26.53 | 551400 |
| 2021-12-31 | 26.09 | $26.91 | 233400 |
| 2021-12-30 | 26.01 | $26.87 | 221300 |
| 2021-12-29 | 25.92 | $27.10 | 427141 |
| 2021-12-28 | 25.79 | $26.78 | 563400 |
| 2021-12-27 | 25.69 | $26.73 | 260600 |
| 2021-12-23 | 25.58 | $26.17 | 443346 |
| 2021-12-22 | 25.51 | $25.76 | 667117 |
| 2021-12-21 | 25.49 | $25.80 | 751029 |
| 2021-12-20 | 25.46 | $25.30 | 581300 |
| 2021-12-17 | 25.47 | $25.59 | 1.3M |
| 2021-12-16 | 25.46 | $25.61 | 896920 |
| 2021-12-15 | 25.44 | $25.99 | 499000 |
| 2021-12-14 | 25.39 | $26.12 | 1.5M |
| 2021-12-13 | 25.31 | $26.18 | 948200 |
| 2021-12-10 | 25.22 | $25.50 | 616701 |
| 2021-12-09 | 25.19 | $25.52 | 691602 |
| 2021-12-08 | 25.15 | $25.19 | 548519 |
| 2021-12-07 | 25.15 | $25.36 | 537600 |
| 2021-12-06 | 25.12 | $25.16 | 385500 |
| 2021-12-03 | 25.12 | $24.67 | 543400 |
| 2021-12-02 | 25.17 | $24.32 | 576608 |
| 2021-12-01 | 25.26 | $23.97 | 722700 |
| 2021-11-30 | 25.39 | $24.60 | 773700 |
| 2021-11-29 | 25.48 | $25.19 | 438000 |
| 2021-11-26 | 25.51 | $25.40 | 232603 |
| 2021-11-24 | 25.52 | $25.84 | 322900 |
| 2021-11-23 | 25.48 | $25.96 | 413000 |
| 2021-11-22 | 25.43 | $25.79 | 501700 |
| 2021-11-19 | 25.40 | $25.76 | 474600 |
| 2021-11-18 | 25.36 | $25.52 | 636400 |
| 2021-11-17 | 25.34 | $25.67 | 549439 |
| 2021-11-16 | 25.31 | $26.08 | 537300 |
| 2021-11-15 | 25.23 | $26.19 | 467546 |
| 2021-11-12 | 25.12 | $26.16 | 613000 |
| 2021-11-11 | 25.02 | $25.98 | 412200 |
| 2021-11-10 | 24.91 | $25.51 | 394100 |
| 2021-11-09 | 24.85 | $25.63 | 578700 |
| 2021-11-08 | 24.77 | $25.39 | 544673 |
| 2021-11-05 | 24.70 | $25.26 | 806844 |
| 2021-11-04 | 24.64 | $25.96 | 588410 |
| 2021-11-03 | 24.51 | $25.95 | 853700 |
| 2021-11-02 | 24.35 | $25.36 | 835411 |
| 2021-11-01 | 24.25 | $25.78 | 1.1M |
| 2021-10-29 | 24.09 | $24.94 | 893700 |
| 2021-10-28 | 24.00 | $24.81 | 1.0M |
| 2021-10-27 | 23.91 | $24.65 | 1.2M |
| 2021-10-26 | 23.83 | $25.02 | 842900 |
| 2021-10-25 | 23.71 | $25.27 | 676664 |
| 2021-10-22 | 23.54 | $24.77 | 354200 |
| 2021-10-21 | 23.42 | $24.55 | 626846 |
| 2021-10-20 | 23.30 | $24.49 | 491700 |
| 2021-10-19 | 23.17 | $24.07 | 452400 |
| 2021-10-18 | 23.08 | $23.99 | 543043 |
| 2021-10-15 | 22.98 | $23.73 | 869081 |
| 2021-10-14 | 22.90 | $23.26 | 790900 |
| 2021-10-13 | 22.86 | $22.57 | 421599 |
| 2021-10-12 | 22.89 | $22.62 | 1.1M |
| 2021-10-11 | 22.92 | $22.59 | 933700 |
| 2021-10-08 | 22.96 | $22.85 | 995932 |
| 2021-10-07 | 22.97 | $23.49 | 648502 |
| 2021-10-06 | 22.91 | $23.70 | 462838 |
| 2021-10-05 | 22.83 | $23.54 | 605596 |
| 2021-10-04 | 22.76 | $22.80 | 897000 |
| 2021-10-01 | 22.75 | $22.58 | 467900 |
| 2021-09-30 | 22.77 | $22.74 | 301900 |
| 2021-09-29 | 22.77 | $23.18 | 299700 |
| 2021-09-28 | 22.73 | $23.41 | 308019 |
| 2021-09-27 | 22.66 | $23.47 | 710949 |
| 2021-09-24 | 22.58 | $23.15 | 341545 |
| 2021-09-23 | 22.51 | $22.84 | 316400 |
| 2021-09-22 | 22.48 | $22.73 | 400701 |
| 2021-09-21 | 22.45 | $22.85 | 436473 |
| 2021-09-20 | 22.41 | $22.30 | 356636 |
| 2021-09-17 | 22.42 | $22.38 | 878822 |
| 2021-09-16 | 22.43 | $22.43 | 325403 |
| 2021-09-15 | 22.43 | $22.80 | 636827 |
| 2021-09-14 | 22.39 | $21.98 | 499800 |
| 2021-09-13 | 22.43 | $22.38 | 430100 |
| 2021-09-10 | 22.44 | $22.30 | 406116 |
| 2021-09-09 | 22.45 | $22.27 | 360500 |
| 2021-09-08 | 22.47 | $22.78 | 305332 |
| 2021-09-07 | 22.44 | $22.97 | 920000 |
| 2021-09-03 | 22.39 | $22.94 | 240500 |
| 2021-09-02 | 22.33 | $23.06 | 280805 |
| 2021-09-01 | 22.25 | $22.91 | 384800 |
| 2021-08-31 | 22.18 | $22.54 | 605600 |
| 2021-08-30 | 22.14 | $23.15 | 698345 |
| 2021-08-27 | 22.04 | $22.79 | 406242 |
| 2021-08-26 | 21.96 | $22.14 | 386800 |
| 2021-08-25 | 21.94 | $22.21 | 195500 |
| 2021-08-24 | 21.91 | $22.18 | 305021 |
| 2021-08-23 | 21.88 | $22.30 | 375200 |
| 2021-08-20 | 21.84 | $22.21 | 324648 |
| 2021-08-19 | 21.80 | $21.77 | 533600 |
| 2021-08-18 | 21.80 | $21.79 | 405832 |
| 2021-08-17 | 21.80 | $22.06 | 396117 |
| 2021-08-16 | 21.77 | $22.17 | 730000 |
| 2021-08-13 | 21.73 | $22.39 | 771100 |
| 2021-08-12 | 21.66 | $22.17 | 713411 |
| 2021-08-11 | 21.61 | $21.97 | 371422 |
| 2021-08-10 | 21.57 | $21.48 | 590400 |
| 2021-08-09 | 21.58 | $21.23 | 534600 |
| 2021-08-06 | 21.62 | $21.49 | 366700 |
| 2021-08-05 | 21.63 | $21.47 | 376300 |
| 2021-08-04 | 21.65 | $21.42 | 630200 |
| 2021-08-03 | 21.67 | $21.95 | 431300 |
| 2021-08-02 | 21.64 | $21.89 | 550700 |
| 2021-07-30 | 21.61 | $22.44 | 666800 |
| 2021-07-29 | 21.53 | $22.28 | 833700 |
| 2021-07-28 | 21.45 | $21.15 | 574538 |
| 2021-07-27 | 21.48 | $21.26 | 301626 |
| 2021-07-26 | 21.50 | $21.33 | 467235 |
| 2021-07-23 | 21.52 | $21.37 | 467828 |
| 2021-07-22 | 21.53 | $21.00 | 968735 |
| 2021-07-21 | 21.59 | $21.07 | 403011 |
| 2021-07-20 | 21.65 | $21.09 | 480100 |
| 2021-07-19 | 21.70 | $20.64 | 534100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.70
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.14
Average
25.60
Maximum
37.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.70 | $38.19 | 3.2M |
| 2026-07-16 | 36.51 | $38.49 | 1.2M |
| 2026-07-15 | 36.29 | $36.44 | 1.3M |
| 2026-07-14 | 36.27 | $36.93 | 802340 |
| 2026-07-13 | 36.20 | $36.68 | 621700 |
| 2026-07-10 | 36.17 | $36.40 | 602000 |
| 2026-07-09 | 36.17 | $37.05 | 642700 |
| 2026-07-08 | 36.11 | $35.95 | 907322 |
| 2026-07-07 | 36.17 | $35.77 | 706000 |
| 2026-07-06 | 36.26 | $35.72 | 1.0M |
| 2026-07-02 | 36.35 | $35.80 | 664000 |
| 2026-07-01 | 36.44 | $36.40 | 661007 |
| 2026-06-30 | 36.47 | $36.53 | 679003 |
| 2026-06-29 | 36.49 | $36.84 | 1.1M |
| 2026-06-26 | 36.48 | $36.29 | 865735 |
| 2026-06-25 | 36.51 | $36.20 | 810601 |
| 2026-06-24 | 36.55 | $34.97 | 1.4M |
| 2026-06-23 | 36.70 | $35.36 | 1.1M |
| 2026-06-22 | 36.80 | $35.47 | 1.2M |
| 2026-06-18 | 36.88 | $35.68 | 1.5M |
| 2026-06-17 | 36.94 | $35.34 | 1.1M |
| 2026-06-16 | 37.01 | $37.02 | 1.0M |
| 2026-06-15 | 36.90 | $37.69 | 946300 |
| 2026-06-12 | 36.69 | $38.44 | 989637 |
| 2026-06-11 | 36.39 | $38.11 | 989207 |
| 2026-06-10 | 36.08 | $37.06 | 1.7M |
| 2026-06-09 | 35.83 | $38.03 | 1.2M |
| 2026-06-08 | 35.45 | $38.76 | 1.3M |
| 2026-06-05 | 34.97 | $37.21 | 1.5M |
| 2026-06-04 | 34.60 | $37.10 | 826200 |
| 2026-06-03 | 34.20 | $36.54 | 839400 |
| 2026-06-02 | 33.84 | $36.39 | 814357 |
| 2026-06-01 | 33.45 | $36.37 | 916762 |
| 2026-05-29 | 33.05 | $35.34 | 1.2M |
| 2026-05-28 | 32.72 | $35.45 | 648700 |
| 2026-05-27 | 32.36 | $34.99 | 818638 |
| 2026-05-26 | 32.02 | $34.64 | 858005 |
| 2026-05-22 | 31.69 | $33.40 | 583424 |
| 2026-05-21 | 31.47 | $33.34 | 796239 |
| 2026-05-20 | 31.24 | $33.60 | 1.1M |
| 2026-05-19 | 30.97 | $32.16 | 892821 |
| 2026-05-18 | 30.82 | $32.37 | 1.2M |
| 2026-05-15 | 30.64 | $31.94 | 2.3M |
| 2026-05-14 | 30.49 | $33.21 | 3.2M |
| 2026-05-13 | 30.20 | $29.17 | 586200 |
| 2026-05-12 | 30.29 | $28.94 | 713100 |
| 2026-05-11 | 30.39 | $29.84 | 865865 |
| 2026-05-08 | 30.40 | $30.75 | 679300 |
| 2026-05-07 | 30.31 | $30.65 | 1.0M |
| 2026-05-06 | 30.22 | $30.90 | 1.1M |
| 2026-05-05 | 30.10 | $30.03 | 937800 |
| 2026-05-04 | 30.04 | $29.96 | 1.1M |
| 2026-05-01 | 29.98 | $31.47 | 1.7M |
| 2026-04-30 | 29.75 | $31.09 | 1.0M |
| 2026-04-29 | 29.54 | $30.37 | 872918 |
| 2026-04-28 | 29.37 | $30.85 | 715118 |
| 2026-04-27 | 29.14 | $30.56 | 797324 |
| 2026-04-24 | 28.91 | $30.28 | 974523 |
| 2026-04-23 | 28.68 | $30.13 | 1.1M |
| 2026-04-22 | 28.45 | $29.84 | 646413 |
| 2026-04-21 | 28.23 | $30.24 | 868931 |
| 2026-04-20 | 27.93 | $30.01 | 850630 |
| 2026-04-17 | 27.63 | $29.39 | 5.5M |
| 2026-04-16 | 27.37 | $28.70 | 1.1M |
| 2026-04-15 | 27.14 | $27.34 | 1.3M |
| 2026-04-14 | 27.03 | $28.17 | 787200 |
| 2026-04-13 | 26.82 | $28.11 | 887000 |
| 2026-04-10 | 26.59 | $28.29 | 667601 |
| 2026-04-09 | 26.33 | $28.10 | 1.2M |
| 2026-04-08 | 26.07 | $28.47 | 1.2M |
| 2026-04-07 | 25.76 | $27.44 | 966667 |
| 2026-04-06 | 25.54 | $27.28 | 698521 |
| 2026-04-02 | 25.33 | $27.03 | 746820 |
| 2026-04-01 | 25.14 | $26.50 | 652806 |
| 2026-03-31 | 25.01 | $26.36 | 986647 |
| 2026-03-30 | 24.91 | $25.62 | 774400 |
| 2026-03-27 | 24.88 | $25.44 | 615500 |
| 2026-03-26 | 24.89 | $25.73 | 715600 |
| 2026-03-25 | 24.88 | $25.85 | 782423 |
| 2026-03-24 | 24.87 | $25.27 | 1.2M |
| 2026-03-23 | 24.92 | $24.44 | 1.0M |
| 2026-03-20 | 25.06 | $23.75 | 1.8M |
| 2026-03-19 | 25.29 | $23.61 | 1.3M |
| 2026-03-18 | 25.57 | $23.82 | 1.3M |
| 2026-03-17 | 25.84 | $24.06 | 793604 |
| 2026-03-16 | 26.12 | $23.89 | 784100 |
| 2026-03-13 | 26.43 | $23.71 | 1.1M |
| 2026-03-12 | 26.79 | $23.75 | 1.1M |
| 2026-03-11 | 27.17 | $25.14 | 2.3M |
| 2026-03-10 | 27.44 | $25.83 | 1.1M |
| 2026-03-09 | 27.66 | $25.79 | 1.4M |
| 2026-03-06 | 27.91 | $25.64 | 673500 |
| 2026-03-05 | 28.19 | $27.33 | 554948 |
| 2026-03-04 | 28.32 | $28.25 | 654500 |
| 2026-03-03 | 28.37 | $27.94 | 725000 |
| 2026-03-02 | 28.45 | $28.16 | 760364 |
| 2026-02-27 | 28.51 | $28.38 | 791003 |
| 2026-02-26 | 28.55 | $28.07 | 627500 |
| 2026-02-25 | 28.63 | $26.91 | 793625 |
| 2026-02-24 | 28.83 | $27.44 | 776144 |
| 2026-02-23 | 28.99 | $27.15 | 1.2M |
| 2026-02-20 | 29.20 | $29.31 | 843144 |
| 2026-02-19 | 29.20 | $29.02 | 915700 |
| 2026-02-18 | 29.24 | $28.77 | 743600 |
| 2026-02-17 | 29.31 | $28.80 | 747100 |
| 2026-02-13 | 29.37 | $28.73 | 726900 |
| 2026-02-12 | 29.44 | $28.57 | 1.4M |
| 2026-02-11 | 29.54 | $29.72 | 649109 |
| 2026-02-10 | 29.51 | $29.82 | 1.0M |
| 2026-02-09 | 29.48 | $29.55 | 605000 |
| 2026-02-06 | 29.46 | $29.48 | 1.1M |
| 2026-02-05 | 29.45 | $29.92 | 1.4M |
| 2026-02-04 | 29.39 | $30.32 | 1.3M |
| 2026-02-03 | 29.28 | $29.34 | 1.4M |
| 2026-02-02 | 29.26 | $28.58 | 2.0M |
| 2026-01-30 | 29.30 | $26.84 | 2.9M |
| 2026-01-29 | 29.51 | $29.71 | 1.1M |
| 2026-01-28 | 29.43 | $30.21 | 886700 |
| 2026-01-27 | 29.29 | $29.55 | 462400 |
| 2026-01-26 | 29.20 | $29.92 | 943500 |
| 2026-01-23 | 29.06 | $29.98 | 448782 |
| 2026-01-22 | 28.90 | $30.49 | 846110 |
| 2026-01-21 | 28.68 | $30.32 | 771650 |
| 2026-01-20 | 28.46 | $28.79 | 637928 |
| 2026-01-16 | 28.38 | $29.30 | 854400 |
| 2026-01-15 | 28.24 | $29.80 | 794802 |
| 2026-01-14 | 28.03 | $29.15 | 655400 |
| 2026-01-13 | 27.88 | $28.80 | 549310 |
| 2026-01-12 | 27.75 | $28.76 | 707814 |
| 2026-01-09 | 27.62 | $28.89 | 815300 |
| 2026-01-08 | 27.46 | $28.54 | 1.0M |
| 2026-01-07 | 27.33 | $27.92 | 1.1M |
| 2026-01-06 | 27.25 | $28.56 | 1.4M |
| 2026-01-05 | 27.09 | $28.11 | 986100 |
| 2026-01-02 | 26.96 | $26.97 | 723400 |
| 2025-12-31 | 26.94 | $26.53 | 554844 |
| 2025-12-30 | 26.94 | $26.85 | 637823 |
| 2025-12-29 | 26.89 | $27.33 | 797529 |
| 2025-12-26 | 26.77 | $27.29 | 537800 |
| 2025-12-24 | 26.63 | $27.19 | 316000 |
| 2025-12-23 | 26.49 | $27.14 | 746100 |
| 2025-12-22 | 26.32 | $27.25 | 965647 |
| 2025-12-19 | 26.11 | $27.01 | 1.9M |
| 2025-12-18 | 25.89 | $26.95 | 756102 |
| 2025-12-17 | 25.65 | $26.75 | 702670 |
| 2025-12-16 | 25.41 | $26.76 | 959100 |
| 2025-12-15 | 25.13 | $27.15 | 1.1M |
| 2025-12-12 | 24.79 | $27.01 | 1.5M |
| 2025-12-11 | 24.43 | $27.27 | 1.1M |
| 2025-12-10 | 24.03 | $26.93 | 858780 |
| 2025-12-09 | 23.64 | $25.90 | 914139 |
| 2025-12-08 | 23.33 | $25.97 | 1.5M |
| 2025-12-05 | 22.99 | $25.95 | 996515 |
| 2025-12-04 | 22.64 | $25.33 | 1.2M |
| 2025-12-03 | 22.34 | $25.17 | 2.0M |
| 2025-12-02 | 22.03 | $23.44 | 1.1M |
| 2025-12-01 | 21.88 | $22.95 | 1.1M |
| 2025-11-28 | 21.77 | $22.61 | 338000 |
| 2025-11-26 | 21.68 | $22.53 | 1.1M |
| 2025-11-25 | 21.60 | $22.44 | 963808 |
| 2025-11-24 | 21.52 | $21.61 | 1.2M |
| 2025-11-21 | 21.54 | $21.65 | 911700 |
| 2025-11-20 | 21.55 | $20.62 | 748326 |
| 2025-11-19 | 21.67 | $20.77 | 570200 |
| 2025-11-18 | 21.80 | $21.00 | 752138 |
| 2025-11-17 | 21.91 | $20.76 | 911441 |
| 2025-11-14 | 22.06 | $21.45 | 737339 |
| 2025-11-13 | 22.15 | $21.75 | 1.0M |
| 2025-11-12 | 22.23 | $22.10 | 681538 |
| 2025-11-11 | 22.27 | $22.16 | 843942 |
| 2025-11-10 | 22.31 | $22.14 | 810700 |
| 2025-11-07 | 22.35 | $22.75 | 956236 |
| 2025-11-06 | 22.33 | $22.16 | 1.1M |
| 2025-11-05 | 22.37 | $22.37 | 1.4M |
| 2025-11-04 | 22.39 | $21.92 | 1.2M |
| 2025-11-03 | 22.46 | $21.38 | 1.2M |
| 2025-10-31 | 22.58 | $21.37 | 2.2M |
| 2025-10-30 | 22.70 | $20.25 | 1.7M |
| 2025-10-29 | 22.94 | $22.63 | 1.0M |
| 2025-10-28 | 22.93 | $22.70 | 816700 |
| 2025-10-27 | 22.92 | $23.03 | 697209 |
| 2025-10-24 | 22.86 | $22.89 | 709900 |
| 2025-10-23 | 22.81 | $22.69 | 1.3M |
| 2025-10-22 | 22.77 | $23.53 | 1.2M |
| 2025-10-21 | 22.64 | $23.91 | 673700 |
| 2025-10-20 | 22.47 | $23.58 | 641415 |
| 2025-10-17 | 22.32 | $23.22 | 923287 |
| 2025-10-16 | 22.20 | $23.61 | 1.5M |
| 2025-10-15 | 22.04 | $22.68 | 940211 |
| 2025-10-14 | 21.98 | $22.49 | 984830 |
| 2025-10-13 | 21.94 | $22.13 | 1.1M |
| 2025-10-10 | 21.94 | $22.20 | 1.8M |
| 2025-10-09 | 21.94 | $23.11 | 2.0M |
| 2025-10-08 | 21.86 | $23.17 | 2.3M |
| 2025-10-07 | 21.78 | $21.61 | 1.4M |
| 2025-10-06 | 21.86 | $22.04 | 1.5M |
| 2025-10-03 | 21.91 | $21.73 | 1.7M |
| 2025-10-02 | 22.01 | $21.08 | 1.3M |
| 2025-10-01 | 22.18 | $20.84 | 967552 |
| 2025-09-30 | 22.40 | $21.16 | 1.5M |
| 2025-09-29 | 22.60 | $21.09 | 1.4M |
| 2025-09-26 | 22.82 | $21.26 | 1.4M |
| 2025-09-25 | 23.04 | $21.28 | 1.1M |
| 2025-09-24 | 23.28 | $21.59 | 1.4M |
| 2025-09-23 | 23.51 | $21.98 | 1.2M |
| 2025-09-22 | 23.71 | $21.98 | 1.2M |
| 2025-09-19 | 23.92 | $22.41 | 1.7M |
| 2025-09-18 | 24.11 | $23.01 | 1.2M |
| 2025-09-17 | 24.24 | $23.29 | 864800 |
| 2025-09-16 | 24.36 | $24.08 | 594447 |
| 2025-09-15 | 24.40 | $23.92 | 933504 |
| 2025-09-12 | 24.46 | $23.83 | 458003 |
| 2025-09-11 | 24.54 | $24.55 | 525300 |
| 2025-09-10 | 24.54 | $23.85 | 646108 |
| 2025-09-09 | 24.62 | $24.26 | 499043 |
| 2025-09-08 | 24.66 | $24.45 | 585135 |
| 2025-09-05 | 24.67 | $24.55 | 533900 |
| 2025-09-04 | 24.68 | $24.78 | 532500 |
| 2025-09-03 | 24.66 | $24.42 | 585700 |
| 2025-09-02 | 24.68 | $24.43 | 498140 |
| 2025-08-29 | 24.70 | $24.72 | 690200 |
| 2025-08-28 | 24.68 | $24.64 | 679907 |
| 2025-08-27 | 24.68 | $24.94 | 2.6M |
| 2025-08-26 | 24.64 | $24.96 | 1.0M |
| 2025-08-25 | 24.60 | $24.81 | 687003 |
| 2025-08-22 | 24.58 | $25.34 | 718548 |
| 2025-08-21 | 24.52 | $24.43 | 619200 |
| 2025-08-20 | 24.55 | $24.28 | 582512 |
| 2025-08-19 | 24.60 | $24.99 | 713224 |
| 2025-08-18 | 24.58 | $24.38 | 628946 |
| 2025-08-15 | 24.63 | $24.45 | 706624 |
| 2025-08-14 | 24.67 | $24.72 | 598600 |
| 2025-08-13 | 24.69 | $25.25 | 508900 |
| 2025-08-12 | 24.66 | $24.60 | 534434 |
| 2025-08-11 | 24.70 | $23.63 | 629600 |
| 2025-08-08 | 24.83 | $23.98 | 514042 |
| 2025-08-07 | 24.95 | $24.16 | 921300 |
| 2025-08-06 | 25.06 | $24.84 | 662738 |
| 2025-08-05 | 25.12 | $24.76 | 811924 |
| 2025-08-04 | 25.19 | $24.38 | 777500 |
| 2025-08-01 | 25.29 | $24.09 | 1.0M |
| 2025-07-31 | 25.44 | $24.45 | 1.0M |
| 2025-07-30 | 25.55 | $24.51 | 719200 |
| 2025-07-29 | 25.66 | $25.27 | 763639 |
| 2025-07-28 | 25.70 | $25.75 | 555300 |
| 2025-07-25 | 25.68 | $26.03 | 700700 |
| 2025-07-24 | 25.63 | $25.99 | 701405 |
| 2025-07-23 | 25.57 | $25.88 | 570400 |
| 2025-07-22 | 25.51 | $25.56 | 782519 |
| 2025-07-21 | 25.48 | $25.08 | 541800 |
| 2025-07-18 | 25.48 | $25.07 | 1.2M |
| 2025-07-17 | 25.48 | $25.48 | 799528 |
| 2025-07-16 | 25.44 | $25.15 | 943934 |
| 2025-07-15 | 25.42 | $25.09 | 887500 |
| 2025-07-14 | 25.40 | $25.90 | 1.0M |
| 2025-07-11 | 25.30 | $26.83 | 1.4M |
| 2025-07-10 | 25.10 | $26.92 | 1.1M |
| 2025-07-09 | 24.88 | $26.08 | 616600 |
| 2025-07-08 | 24.73 | $25.84 | 815600 |
| 2025-07-07 | 24.59 | $25.33 | 562300 |
| 2025-07-03 | 24.49 | $25.66 | 542345 |
| 2025-07-02 | 24.36 | $25.70 | 730840 |
| 2025-07-01 | 24.21 | $25.03 | 823448 |
| 2025-06-30 | 24.12 | $24.15 | 562900 |
| 2025-06-27 | 24.11 | $24.47 | 1.3M |
| 2025-06-26 | 24.07 | $24.07 | 819400 |
| 2025-06-25 | 24.05 | $23.92 | 1.4M |
| 2025-06-24 | 24.05 | $24.25 | 1.5M |
| 2025-06-23 | 24.02 | $24.15 | 584300 |
| 2025-06-20 | 23.99 | $23.69 | 1.0M |
| 2025-06-18 | 24.00 | $23.92 | 525500 |
| 2025-06-17 | 23.99 | $23.87 | 523200 |
| 2025-06-16 | 23.99 | $24.30 | 543700 |
| 2025-06-13 | 23.95 | $24.08 | 489630 |
| 2025-06-12 | 23.93 | $24.45 | 465112 |
| 2025-06-11 | 23.88 | $24.22 | 552312 |
| 2025-06-10 | 23.85 | $24.72 | 666338 |
| 2025-06-09 | 23.77 | $24.14 | 430627 |
| 2025-06-06 | 23.74 | $24.10 | 541900 |
| 2025-06-05 | 23.71 | $23.92 | 1.1M |
| 2025-06-04 | 23.69 | $23.92 | 591474 |
| 2025-06-03 | 23.66 | $23.91 | 582500 |
| 2025-06-02 | 23.63 | $23.36 | 815742 |
| 2025-05-30 | 23.64 | $23.17 | 1.1M |
| 2025-05-29 | 23.67 | $23.46 | 856900 |
| 2025-05-28 | 23.66 | $23.14 | 741016 |
| 2025-05-27 | 23.68 | $23.50 | 1.1M |
| 2025-05-23 | 23.65 | $23.25 | 647983 |
| 2025-05-22 | 23.64 | $23.53 | 765200 |
| 2025-05-21 | 23.60 | $23.49 | 583000 |
| 2025-05-20 | 23.56 | $24.18 | 755900 |
| 2025-05-19 | 23.44 | $24.56 | 754038 |
| 2025-05-16 | 23.28 | $24.40 | 570140 |
| 2025-05-15 | 23.12 | $24.27 | 684400 |
| 2025-05-14 | 22.97 | $24.42 | 984000 |
| 2025-05-13 | 22.79 | $24.37 | 807739 |
| 2025-05-12 | 22.60 | $24.75 | 1.2M |
| 2025-05-09 | 22.37 | $22.99 | 522500 |
| 2025-05-08 | 22.30 | $23.03 | 636300 |
| 2025-05-07 | 22.23 | $22.40 | 480700 |
| 2025-05-06 | 22.21 | $22.24 | 549248 |
| 2025-05-05 | 22.20 | $22.73 | 802400 |
| 2025-05-02 | 22.14 | $22.74 | 1.2M |
| 2025-05-01 | 22.08 | $21.86 | 1.1M |
| 2025-04-30 | 22.11 | $21.49 | 1.5M |
| 2025-04-29 | 22.18 | $21.70 | 782047 |
| 2025-04-28 | 22.23 | $21.96 | 636219 |
| 2025-04-25 | 22.26 | $21.95 | 661300 |
| 2025-04-24 | 22.31 | $22.88 | 650328 |
| 2025-04-23 | 22.26 | $22.38 | 786200 |
| 2025-04-22 | 22.27 | $22.30 | 776413 |
| 2025-04-21 | 22.29 | $22.02 | 653600 |
| 2025-04-17 | 22.35 | $22.48 | 744100 |
| 2025-04-16 | 22.36 | $21.72 | 770413 |
| 2025-04-15 | 22.46 | $22.20 | 568800 |
| 2025-04-14 | 22.51 | $22.58 | 533600 |
| 2025-04-11 | 22.54 | $22.30 | 715200 |
| 2025-04-10 | 22.60 | $22.46 | 997700 |
| 2025-04-09 | 22.65 | $23.18 | 1.0M |
| 2025-04-08 | 22.63 | $21.06 | 975816 |
| 2025-04-07 | 22.83 | $21.27 | 997900 |
| 2025-04-04 | 23.03 | $21.66 | 1.2M |
| 2025-04-03 | 23.21 | $21.88 | 1.4M |
| 2025-04-02 | 23.39 | $23.57 | 605236 |
| 2025-04-01 | 23.42 | $22.93 | 982900 |
| 2025-03-31 | 23.51 | $22.85 | 595014 |
| 2025-03-28 | 23.63 | $22.65 | 819728 |
| 2025-03-27 | 23.79 | $23.47 | 494400 |
| 2025-03-26 | 23.88 | $23.45 | 606900 |
| 2025-03-25 | 23.99 | $23.35 | 552700 |
| 2025-03-24 | 24.12 | $23.71 | 625200 |
| 2025-03-21 | 24.24 | $23.15 | 1.2M |
| 2025-03-20 | 24.42 | $23.15 | 1.0M |
| 2025-03-19 | 24.63 | $23.19 | 844300 |
| 2025-03-18 | 24.85 | $23.70 | 668307 |
| 2025-03-17 | 25.04 | $24.01 | 782500 |
| 2025-03-14 | 25.21 | $23.75 | 671600 |
| 2025-03-13 | 25.43 | $23.41 | 1.5M |
| 2025-03-12 | 25.71 | $23.90 | 1.1M |
| 2025-03-11 | 25.95 | $24.41 | 1.1M |
| 2025-03-10 | 26.17 | $25.43 | 1.0M |
| 2025-03-07 | 26.31 | $25.51 | 932000 |
| 2025-03-06 | 26.46 | $25.30 | 894331 |
| 2025-03-05 | 26.65 | $25.33 | 665846 |
| 2025-03-04 | 26.86 | $25.38 | 743648 |
| 2025-03-03 | 27.07 | $26.06 | 999500 |
| 2025-02-28 | 27.25 | $26.38 | 960100 |
| 2025-02-27 | 27.41 | $26.09 | 570730 |
| 2025-02-26 | 27.61 | $26.45 | 792334 |
| 2025-02-25 | 27.80 | $26.66 | 762006 |
| 2025-02-24 | 27.98 | $26.58 | 857621 |
| 2025-02-21 | 28.19 | $27.28 | 1.0M |
| 2025-02-20 | 28.34 | $27.07 | 606034 |
| 2025-02-19 | 28.52 | $27.12 | 686938 |
| 2025-02-18 | 28.71 | $27.74 | 889500 |
| 2025-02-14 | 28.85 | $27.52 | 810900 |
| 2025-02-13 | 29.02 | $27.55 | 821100 |
| 2025-02-12 | 29.21 | $27.78 | 519300 |
| 2025-02-11 | 29.38 | $28.43 | 557439 |
| 2025-02-10 | 29.49 | $28.54 | 902500 |
| 2025-02-07 | 29.59 | $28.65 | 682000 |
| 2025-02-06 | 29.69 | $29.55 | 458400 |
| 2025-02-05 | 29.69 | $29.72 | 435500 |
| 2025-02-04 | 29.68 | $29.53 | 660700 |
| 2025-02-03 | 29.69 | $29.05 | 848033 |
| 2025-01-31 | 29.75 | $29.75 | 982305 |
| 2025-01-30 | 29.74 | $30.19 | 1.5M |
| 2025-01-29 | 29.68 | $29.78 | 1.3M |
| 2025-01-28 | 29.66 | $29.91 | 752437 |
| 2025-01-27 | 29.62 | $29.82 | 1.0M |
| 2025-01-24 | 29.59 | $29.39 | 630240 |
| 2025-01-23 | 29.61 | $29.80 | 942616 |
| 2025-01-22 | 29.57 | $29.79 | 536011 |
| 2025-01-21 | 29.54 | $29.66 | 641300 |
| 2025-01-17 | 29.52 | $29.72 | 2.7M |
| 2025-01-16 | 29.49 | $30.73 | 612300 |
| 2025-01-15 | 29.37 | $30.40 | 692646 |
| 2025-01-14 | 29.29 | $29.31 | 571109 |
| 2025-01-13 | 29.32 | $28.91 | 514928 |
| 2025-01-10 | 29.40 | $28.26 | 522516 |
| 2025-01-08 | 29.55 | $29.17 | 543700 |
| 2025-01-07 | 29.63 | $29.25 | 1.2M |
| 2025-01-06 | 29.72 | $29.94 | 902837 |
| 2025-01-03 | 29.74 | $29.89 | 625100 |
| 2025-01-02 | 29.78 | $29.13 | 554100 |
| 2024-12-31 | 29.91 | $29.28 | 389300 |
| 2024-12-30 | 30.04 | $29.32 | 475634 |
| 2024-12-27 | 30.18 | $29.54 | 346500 |
| 2024-12-26 | 30.32 | $29.61 | 512400 |
| 2024-12-24 | 30.47 | $29.36 | 223322 |
| 2024-12-23 | 30.66 | $29.16 | 716300 |
| 2024-12-20 | 30.88 | $28.94 | 1.6M |
| 2024-12-19 | 31.13 | $29.38 | 655226 |
| 2024-12-18 | 31.35 | $29.40 | 1.3M |
| 2024-12-17 | 31.57 | $30.08 | 1.1M |
| 2024-12-16 | 31.73 | $31.01 | 484841 |
| 2024-12-13 | 31.80 | $31.01 | 586700 |
| 2024-12-12 | 31.87 | $31.62 | 607345 |
| 2024-12-11 | 31.87 | $31.55 | 722011 |
| 2024-12-10 | 31.89 | $31.35 | 746303 |
| 2024-12-09 | 31.92 | $31.54 | 627400 |
| 2024-12-06 | 31.94 | $31.47 | 586820 |
| 2024-12-05 | 31.96 | $31.51 | 605500 |
| 2024-12-04 | 31.96 | $31.87 | 738900 |
| 2024-12-03 | 31.93 | $31.87 | 1.1M |
| 2024-12-02 | 31.87 | $33.11 | 1.3M |
| 2024-11-29 | 31.68 | $33.61 | 550424 |
| 2024-11-27 | 31.41 | $32.85 | 2.7M |
| 2024-11-26 | 31.20 | $33.28 | 1.3M |
| 2024-11-25 | 30.92 | $32.02 | 886709 |
| 2024-11-22 | 30.74 | $31.61 | 677200 |
| 2024-11-21 | 30.58 | $31.41 | 504520 |
| 2024-11-20 | 30.43 | $31.16 | 566931 |
| 2024-11-19 | 30.28 | $30.88 | 468408 |
| 2024-11-18 | 30.15 | $30.55 | 438103 |
| 2024-11-15 | 30.04 | $30.21 | 633501 |
| 2024-11-14 | 29.94 | $30.57 | 804400 |
| 2024-11-13 | 29.81 | $31.26 | 499432 |
| 2024-11-12 | 29.59 | $31.69 | 918604 |
| 2024-11-11 | 29.31 | $31.83 | 482000 |
| 2024-11-08 | 29.00 | $31.47 | 827836 |
| 2024-11-07 | 28.71 | $30.51 | 1.1M |
| 2024-11-06 | 28.49 | $30.44 | 1.2M |
| 2024-11-05 | 28.26 | $29.08 | 722300 |
| 2024-11-04 | 28.15 | $28.57 | 572400 |
| 2024-11-01 | 28.09 | $28.41 | 546700 |
| 2024-10-31 | 28.03 | $28.28 | 382045 |
| 2024-10-30 | 27.98 | $28.49 | 388300 |
| 2024-10-29 | 27.91 | $28.43 | 486800 |
| 2024-10-28 | 27.85 | $28.36 | 429417 |
| 2024-10-25 | 27.79 | $28.01 | 407719 |
| 2024-10-24 | 27.76 | $27.73 | 326320 |
| 2024-10-23 | 27.77 | $27.84 | 514600 |
| 2024-10-22 | 27.76 | $27.97 | 463000 |
| 2024-10-21 | 27.74 | $27.63 | 483101 |
| 2024-10-18 | 27.76 | $28.18 | 409732 |
| 2024-10-17 | 27.72 | $28.25 | 967171 |
| 2024-10-16 | 27.68 | $28.45 | 657500 |
| 2024-10-15 | 27.62 | $27.51 | 710644 |
| 2024-10-14 | 27.65 | $27.75 | 517600 |
| 2024-10-11 | 27.66 | $27.64 | 431430 |
| 2024-10-10 | 27.68 | $27.05 | 556600 |
| 2024-10-09 | 27.75 | $27.19 | 447600 |
| 2024-10-08 | 27.82 | $27.48 | 431926 |
| 2024-10-07 | 27.85 | $27.38 | 432700 |
| 2024-10-04 | 27.89 | $26.98 | 497132 |
| 2024-10-03 | 27.97 | $27.40 | 1.3M |
| 2024-10-02 | 28.00 | $27.65 | 599400 |
| 2024-10-01 | 28.01 | $28.10 | 567948 |
| 2024-09-30 | 27.97 | $28.54 | 561000 |
| 2024-09-27 | 27.88 | $28.35 | 445411 |
| 2024-09-26 | 27.81 | $28.07 | 396736 |
| 2024-09-25 | 27.75 | $27.87 | 485713 |
| 2024-09-24 | 27.71 | $28.35 | 426601 |
| 2024-09-23 | 27.61 | $27.96 | 562000 |
| 2024-09-20 | 27.55 | $27.86 | 3.3M |
| 2024-09-19 | 27.49 | $28.65 | 797300 |
| 2024-09-18 | 27.35 | $28.18 | 602918 |
| 2024-09-17 | 27.25 | $28.05 | 621735 |
| 2024-09-16 | 27.15 | $28.10 | 980740 |
| 2024-09-13 | 27.05 | $27.72 | 538800 |
| 2024-09-12 | 26.97 | $27.16 | 523000 |
| 2024-09-11 | 26.95 | $26.84 | 612902 |
| 2024-09-10 | 26.96 | $27.13 | 564148 |
| 2024-09-09 | 26.93 | $27.19 | 621800 |
| 2024-09-06 | 26.90 | $26.66 | 330725 |
| 2024-09-05 | 26.92 | $26.79 | 350000 |
| 2024-09-04 | 26.94 | $27.26 | 529818 |
| 2024-09-03 | 26.91 | $27.14 | 477700 |
| 2024-08-30 | 26.89 | $27.11 | 757528 |
| 2024-08-29 | 26.88 | $26.74 | 433117 |
| 2024-08-28 | 26.91 | $26.97 | 515632 |
| 2024-08-27 | 26.92 | $26.43 | 631124 |
| 2024-08-26 | 26.98 | $26.85 | 647139 |
| 2024-08-23 | 27.00 | $27.28 | 325144 |
| 2024-08-22 | 26.97 | $26.88 | 474644 |
| 2024-08-21 | 26.98 | $27.08 | 444662 |
| 2024-08-20 | 26.95 | $26.81 | 390115 |
| 2024-08-19 | 26.94 | $27.03 | 408200 |
| 2024-08-16 | 26.90 | $26.79 | 510100 |
| 2024-08-15 | 26.88 | $26.71 | 596800 |
| 2024-08-14 | 26.84 | $26.49 | 749900 |
| 2024-08-13 | 26.82 | $26.94 | 1.1M |
| 2024-08-12 | 26.76 | $26.40 | 779131 |
| 2024-08-09 | 26.73 | $26.72 | 621701 |
| 2024-08-08 | 26.66 | $27.33 | 830937 |
| 2024-08-07 | 26.51 | $27.33 | 924240 |
| 2024-08-06 | 26.35 | $27.99 | 1.5M |
| 2024-08-05 | 26.10 | $27.37 | 1.3M |
| 2024-08-02 | 25.89 | $27.66 | 1.3M |
| 2024-08-01 | 25.64 | $28.06 | 2.1M |
| 2024-07-31 | 25.32 | $26.91 | 2.0M |
| 2024-07-30 | 25.11 | $26.80 | 8.9M |
| 2024-07-29 | 24.88 | $26.26 | 1.4M |
| 2024-07-26 | 24.70 | $26.38 | 1.4M |
| 2024-07-25 | 24.50 | $26.02 | 1.9M |
| 2024-07-24 | 24.32 | $24.90 | 3.0M |
| 2024-07-23 | 24.23 | $24.45 | 578600 |
| 2024-07-22 | 24.18 | $24.65 | 570517 |
| 2024-07-19 | 24.11 | $24.54 | 773300 |
| 2024-07-18 | 24.03 | $24.13 | 724700 |
| 2024-07-17 | 23.98 | $24.97 | 736632 |
| 2024-07-16 | 23.84 | $25.28 | 590831 |
| 2024-07-15 | 23.64 | $24.43 | 637400 |
| 2024-07-12 | 23.52 | $24.29 | 589128 |
| 2024-07-11 | 23.40 | $24.03 | 427542 |
| 2024-07-10 | 23.31 | $23.34 | 563935 |
| 2024-07-09 | 23.27 | $22.89 | 791400 |
| 2024-07-08 | 23.28 | $23.45 | 852715 |
| 2024-07-05 | 23.22 | $23.76 | 904449 |
| 2024-07-03 | 23.14 | $24.03 | 551600 |
| 2024-07-02 | 23.02 | $23.84 | 802800 |
| 2024-07-01 | 22.91 | $23.68 | 976600 |
| 2024-06-28 | 22.81 | $24.16 | 1.8M |
| 2024-06-27 | 22.65 | $23.85 | 1.1M |
| 2024-06-26 | 22.51 | $23.53 | 934700 |
| 2024-06-25 | 22.40 | $23.20 | 1.2M |
| 2024-06-24 | 22.31 | $22.58 | 1.1M |
| 2024-06-21 | 22.28 | $22.76 | 1.2M |
| 2024-06-20 | 22.23 | $22.23 | 499912 |
| 2024-06-18 | 22.23 | $21.92 | 615600 |
| 2024-06-17 | 22.25 | $21.85 | 473729 |
| 2024-06-14 | 22.28 | $21.62 | 406800 |
| 2024-06-13 | 22.34 | $22.04 | 477300 |
| 2024-06-12 | 22.36 | $22.40 | 634800 |
| 2024-06-11 | 22.35 | $22.69 | 924700 |
| 2024-06-10 | 22.31 | $22.91 | 1.1M |
| 2024-06-07 | 22.24 | $22.43 | 610229 |
| 2024-06-06 | 22.22 | $22.64 | 624600 |
| 2024-06-05 | 22.18 | $22.51 | 609700 |
| 2024-06-04 | 22.15 | $22.42 | 757200 |
| 2024-06-03 | 22.13 | $22.48 | 779800 |
| 2024-05-31 | 22.10 | $22.48 | 755411 |
| 2024-05-30 | 22.07 | $21.86 | 573026 |
| 2024-05-29 | 22.09 | $21.59 | 752138 |
| 2024-05-28 | 22.13 | $22.01 | 716885 |
| 2024-05-24 | 22.13 | $22.28 | 812800 |
| 2024-05-23 | 22.10 | $22.16 | 937400 |
| 2024-05-22 | 22.07 | $21.98 | 1.0M |
| 2024-05-21 | 22.06 | $21.24 | 559900 |
| 2024-05-20 | 22.12 | $22.04 | 442900 |
| 2024-05-17 | 22.10 | $22.12 | 435100 |
| 2024-05-16 | 22.07 | $22.48 | 487125 |
| 2024-05-15 | 21.99 | $22.43 | 447000 |
| 2024-05-14 | 21.91 | $22.43 | 495443 |
| 2024-05-13 | 21.83 | $22.45 | 525600 |
| 2024-05-10 | 21.74 | $22.42 | 643600 |
| 2024-05-09 | 21.65 | $22.49 | 556600 |
| 2024-05-08 | 21.55 | $22.36 | 672341 |
| 2024-05-07 | 21.46 | $22.15 | 791726 |
| 2024-05-06 | 21.39 | $22.40 | 971500 |
| 2024-05-03 | 21.31 | $22.02 | 1.4M |
| 2024-05-02 | 21.26 | $21.52 | 1.0M |
| 2024-05-01 | 21.26 | $21.08 | 1.1M |
| 2024-04-30 | 21.31 | $20.68 | 924100 |
| 2024-04-29 | 21.40 | $21.22 | 1.1M |
| 2024-04-26 | 21.45 | $21.35 | 898445 |
| 2024-04-25 | 21.50 | $21.31 | 927942 |
| 2024-04-24 | 21.55 | $21.07 | 717011 |
| 2024-04-23 | 21.63 | $21.14 | 481518 |
| 2024-04-22 | 21.71 | $21.05 | 761500 |
| 2024-04-19 | 21.80 | $21.27 | 599006 |
| 2024-04-18 | 21.87 | $20.72 | 827337 |
| 2024-04-17 | 22.00 | $20.65 | 1.2M |
| 2024-04-16 | 22.14 | $21.62 | 780400 |
| 2024-04-15 | 22.19 | $21.72 | 926222 |
| 2024-04-12 | 22.24 | $21.68 | 570900 |
| 2024-04-11 | 22.29 | $22.00 | 653745 |
| 2024-04-10 | 22.32 | $21.92 | 631330 |
| 2024-04-09 | 22.36 | $22.85 | 848915 |
| 2024-04-08 | 22.31 | $22.64 | 640545 |
| 2024-04-05 | 22.28 | $22.60 | 836100 |
| 2024-04-04 | 22.26 | $22.30 | 747600 |
| 2024-04-03 | 22.28 | $22.37 | 1.3M |
| 2024-04-02 | 22.28 | $22.26 | 864922 |
| 2024-04-01 | 22.30 | $22.35 | 679954 |
| 2024-03-28 | 22.32 | $22.64 | 601243 |
| 2024-03-27 | 22.31 | $22.35 | 799847 |
| 2024-03-26 | 22.33 | $21.94 | 808008 |
| 2024-03-25 | 22.40 | $21.95 | 718700 |
| 2024-03-22 | 22.48 | $21.90 | 561400 |
| 2024-03-21 | 22.57 | $22.13 | 630923 |
| 2024-03-20 | 22.65 | $22.05 | 1.2M |
| 2024-03-19 | 22.74 | $21.72 | 1.1M |
| 2024-03-18 | 22.88 | $21.76 | 1.3M |
| 2024-03-15 | 23.02 | $22.55 | 4.7M |
| 2024-03-14 | 23.09 | $22.14 | 1.6M |
| 2024-03-13 | 23.21 | $23.04 | 778826 |
| 2024-03-12 | 23.25 | $23.10 | 672300 |
| 2024-03-11 | 23.29 | $23.27 | 652600 |
| 2024-03-08 | 23.32 | $23.18 | 630600 |
| 2024-03-07 | 23.37 | $23.16 | 757500 |
| 2024-03-06 | 23.42 | $22.68 | 642817 |
| 2024-03-05 | 23.52 | $22.54 | 838900 |
| 2024-03-04 | 23.65 | $22.77 | 937314 |
| 2024-03-01 | 23.76 | $22.92 | 806200 |
| 2024-02-29 | 23.86 | $23.55 | 1.4M |
| 2024-02-28 | 23.90 | $23.27 | 799700 |
| 2024-02-27 | 23.98 | $23.91 | 616400 |
| 2024-02-26 | 24.00 | $23.81 | 583800 |
| 2024-02-23 | 24.03 | $23.84 | 434900 |
| 2024-02-22 | 24.07 | $23.90 | 386133 |
| 2024-02-21 | 24.11 | $23.72 | 443400 |
| 2024-02-20 | 24.17 | $23.50 | 593600 |
| 2024-02-16 | 24.26 | $23.74 | 704600 |
| 2024-02-15 | 24.33 | $24.14 | 865100 |
| 2024-02-14 | 24.36 | $24.19 | 961300 |
| 2024-02-13 | 24.39 | $24.09 | 589711 |
| 2024-02-12 | 24.43 | $24.73 | 484200 |
| 2024-02-09 | 24.40 | $24.32 | 496900 |
| 2024-02-08 | 24.42 | $24.22 | 541500 |
| 2024-02-07 | 24.44 | $24.14 | 998217 |
| 2024-02-06 | 24.47 | $24.23 | 801600 |
| 2024-02-05 | 24.50 | $23.89 | 863400 |
| 2024-02-02 | 24.57 | $24.19 | 1.1M |
| 2024-02-01 | 24.60 | $23.83 | 1.4M |
| 2024-01-31 | 24.68 | $24.52 | 1.4M |
| 2024-01-30 | 24.69 | $24.72 | 842900 |
| 2024-01-29 | 24.68 | $24.94 | 766300 |
| 2024-01-26 | 24.66 | $24.82 | 692326 |
| 2024-01-25 | 24.65 | $24.96 | 640700 |
| 2024-01-24 | 24.63 | $24.82 | 493400 |
| 2024-01-23 | 24.64 | $25.07 | 489016 |
| 2024-01-22 | 24.61 | $25.28 | 646426 |
| 2024-01-19 | 24.57 | $24.56 | 789726 |
| 2024-01-18 | 24.60 | $24.36 | 797139 |
| 2024-01-17 | 24.65 | $23.98 | 496716 |
| 2024-01-16 | 24.74 | $24.20 | 751322 |
| 2024-01-12 | 24.82 | $24.04 | 631218 |
| 2024-01-11 | 24.91 | $24.29 | 750230 |
| 2024-01-10 | 24.98 | $24.61 | 717100 |
| 2024-01-09 | 25.01 | $24.58 | 747015 |
| 2024-01-08 | 25.04 | $25.18 | 988230 |
| 2024-01-05 | 25.01 | $24.36 | 934022 |
| 2024-01-04 | 25.05 | $24.17 | 924313 |
| 2024-01-03 | 25.11 | $24.51 | 555000 |
| 2024-01-02 | 25.13 | $25.13 | 547413 |
| 2023-12-29 | 25.09 | $25.45 | 523107 |
| 2023-12-28 | 25.01 | $25.70 | 549900 |
| 2023-12-27 | 24.89 | $25.52 | 495300 |
| 2023-12-26 | 24.78 | $25.83 | 623700 |
| 2023-12-22 | 24.62 | $25.75 | 511440 |
| 2023-12-21 | 24.46 | $25.53 | 555412 |
| 2023-12-20 | 24.30 | $24.98 | 762407 |
| 2023-12-19 | 24.19 | $25.22 | 1.0M |
| 2023-12-18 | 24.04 | $24.76 | 1.6M |
| 2023-12-15 | 23.92 | $25.14 | 1.1M |
| 2023-12-14 | 23.76 | $24.92 | 695825 |
| 2023-12-13 | 23.61 | $24.21 | 682133 |
| 2023-12-12 | 23.52 | $24.02 | 555200 |
| 2023-12-11 | 23.44 | $24.04 | 452100 |
| 2023-12-08 | 23.35 | $23.84 | 531132 |
| 2023-12-07 | 23.26 | $23.80 | 1.0M |
| 2023-12-06 | 23.17 | $23.67 | 617426 |
| 2023-12-05 | 23.08 | $23.78 | 540809 |
| 2023-12-04 | 22.98 | $24.16 | 806000 |
| 2023-12-01 | 22.83 | $24.02 | 696100 |
| 2023-11-30 | 22.68 | $23.03 | 734916 |
| 2023-11-29 | 22.64 | $22.87 | 476807 |
| 2023-11-28 | 22.63 | $22.74 | 676149 |
| 2023-11-27 | 22.64 | $22.83 | 365400 |
| 2023-11-24 | 22.65 | $23.01 | 157700 |
| 2023-11-22 | 22.66 | $22.91 | 392518 |
| 2023-11-21 | 22.69 | $22.74 | 398303 |
| 2023-11-20 | 22.75 | $22.63 | 628200 |
| 2023-11-17 | 22.85 | $22.68 | 590700 |
| 2023-11-16 | 22.95 | $22.83 | 554500 |
| 2023-11-15 | 23.06 | $23.13 | 1.1M |
| 2023-11-14 | 23.16 | $22.51 | 504875 |
| 2023-11-13 | 23.34 | $21.94 | 544400 |
| 2023-11-10 | 23.60 | $22.12 | 576900 |
| 2023-11-09 | 23.87 | $21.48 | 593500 |
| 2023-11-08 | 24.23 | $21.77 | 737408 |
| 2023-11-07 | 24.58 | $22.10 | 653900 |
| 2023-11-06 | 24.93 | $21.98 | 835045 |
| 2023-11-03 | 25.32 | $22.14 | 1.3M |
| 2023-11-02 | 25.71 | $22.16 | 1.3M |
| 2023-11-01 | 26.12 | $25.36 | 527626 |
| 2023-10-31 | 26.23 | $25.33 | 522707 |
| 2023-10-30 | 26.36 | $25.47 | 455900 |
| 2023-10-27 | 26.47 | $25.02 | 838011 |
| 2023-10-26 | 26.65 | $25.59 | 600200 |
| 2023-10-25 | 26.78 | $25.95 | 382000 |
| 2023-10-24 | 26.88 | $26.23 | 475536 |
| 2023-10-23 | 26.96 | $26.34 | 481600 |
| 2023-10-20 | 27.03 | $26.68 | 650600 |
| 2023-10-19 | 27.09 | $26.26 | 516312 |
| 2023-10-18 | 27.18 | $26.54 | 728100 |
| 2023-10-17 | 27.26 | $27.86 | 641200 |
| 2023-10-16 | 27.22 | $27.41 | 358225 |
| 2023-10-13 | 27.22 | $26.84 | 463900 |
| 2023-10-12 | 27.29 | $27.18 | 526137 |
| 2023-10-11 | 27.33 | $27.53 | 570579 |
| 2023-10-10 | 27.33 | $27.37 | 559349 |
| 2023-10-09 | 27.35 | $27.17 | 431554 |
| 2023-10-06 | 27.40 | $26.89 | 409300 |
| 2023-10-05 | 27.47 | $26.59 | 479100 |
| 2023-10-04 | 27.59 | $26.77 | 503800 |
| 2023-10-03 | 27.69 | $26.78 | 629100 |
| 2023-10-02 | 27.79 | $27.23 | 473517 |
| 2023-09-29 | 27.87 | $27.69 | 604300 |
| 2023-09-28 | 27.91 | $27.50 | 733900 |
| 2023-09-27 | 27.97 | $27.31 | 901200 |
| 2023-09-26 | 28.06 | $27.43 | 682525 |
| 2023-09-25 | 28.15 | $28.12 | 429100 |
| 2023-09-22 | 28.17 | $27.73 | 267500 |
| 2023-09-21 | 28.24 | $27.90 | 345711 |
| 2023-09-20 | 28.30 | $28.29 | 396400 |
| 2023-09-19 | 28.33 | $28.21 | 345500 |
| 2023-09-18 | 28.36 | $28.42 | 729247 |
| 2023-09-15 | 28.39 | $28.23 | 858300 |
| 2023-09-14 | 28.43 | $28.31 | 658600 |
| 2023-09-13 | 28.47 | $27.96 | 629500 |
| 2023-09-12 | 28.56 | $27.53 | 454427 |
| 2023-09-11 | 28.71 | $27.96 | 296904 |
| 2023-09-08 | 28.83 | $27.87 | 410147 |
| 2023-09-07 | 28.97 | $27.99 | 544900 |
| 2023-09-06 | 29.11 | $28.06 | 574438 |
| 2023-09-05 | 29.25 | $28.51 | 593821 |
| 2023-09-01 | 29.37 | $29.15 | 523300 |
| 2023-08-31 | 29.43 | $28.91 | 494600 |
| 2023-08-30 | 29.53 | $29.33 | 790100 |
| 2023-08-29 | 29.60 | $29.40 | 319228 |
| 2023-08-28 | 29.66 | $29.07 | 299600 |
| 2023-08-25 | 29.77 | $29.03 | 432500 |
| 2023-08-24 | 29.89 | $29.09 | 282746 |
| 2023-08-23 | 30.01 | $29.16 | 480103 |
| 2023-08-22 | 30.13 | $28.88 | 860138 |
| 2023-08-21 | 30.28 | $29.27 | 234600 |
| 2023-08-18 | 30.40 | $29.19 | 410511 |
| 2023-08-17 | 30.52 | $29.17 | 315816 |
| 2023-08-16 | 30.65 | $29.89 | 363929 |
| 2023-08-15 | 30.71 | $30.44 | 475000 |
| 2023-08-14 | 30.72 | $30.81 | 291500 |
| 2023-08-11 | 30.67 | $30.89 | 373100 |
| 2023-08-10 | 30.60 | $30.63 | 367400 |
| 2023-08-09 | 30.55 | $30.48 | 286200 |
| 2023-08-08 | 30.51 | $30.74 | 285100 |
| 2023-08-07 | 30.43 | $30.86 | 400328 |
| 2023-08-04 | 30.32 | $31.03 | 570106 |
| 2023-08-03 | 30.19 | $31.47 | 872800 |
| 2023-08-02 | 29.99 | $30.82 | 531111 |
| 2023-08-01 | 29.85 | $30.87 | 378000 |
| 2023-07-31 | 29.69 | $30.81 | 792046 |
| 2023-07-28 | 29.53 | $31.20 | 419338 |
| 2023-07-27 | 29.31 | $30.38 | 405300 |
| 2023-07-26 | 29.17 | $30.58 | 497519 |
| 2023-07-25 | 28.99 | $29.83 | 403900 |
| 2023-07-24 | 28.88 | $29.79 | 365700 |
| 2023-07-21 | 28.76 | $29.68 | 559000 |
| 2023-07-20 | 28.63 | $29.68 | 528530 |
| 2023-07-19 | 28.49 | $29.90 | 780800 |
| 2023-07-18 | 28.32 | $28.89 | 823416 |
| 2023-07-17 | 28.23 | $27.77 | 527600 |
| 2023-07-14 | 28.25 | $28.32 | 356810 |
| 2023-07-13 | 28.21 | $28.62 | 525400 |
| 2023-07-12 | 28.13 | $28.71 | 516604 |
| 2023-07-11 | 28.03 | $28.80 | 446500 |
| 2023-07-10 | 27.91 | $28.33 | 619400 |
| 2023-07-07 | 27.83 | $27.99 | 563526 |
| 2023-07-06 | 27.78 | $27.80 | 832388 |
| 2023-07-05 | 27.74 | $28.03 | 536249 |
| 2023-07-03 | 27.67 | $28.65 | 250100 |
| 2023-06-30 | 27.53 | $28.72 | 739940 |
| 2023-06-29 | 27.37 | $28.96 | 541423 |
| 2023-06-28 | 27.17 | $28.32 | 626440 |
| 2023-06-27 | 27.03 | $28.06 | 763000 |
| 2023-06-26 | 26.90 | $27.66 | 663800 |
| 2023-06-23 | 26.81 | $27.13 | 977700 |
| 2023-06-22 | 26.75 | $27.10 | 488325 |
| 2023-06-21 | 26.70 | $26.79 | 595041 |
| 2023-06-20 | 26.67 | $26.63 | 823600 |
| 2023-06-16 | 26.65 | $27.05 | 1.2M |
| 2023-06-15 | 26.59 | $27.36 | 944500 |
| 2023-06-14 | 26.49 | $27.01 | 917710 |
| 2023-06-13 | 26.43 | $26.58 | 662400 |
| 2023-06-12 | 26.40 | $26.28 | 641641 |
| 2023-06-09 | 26.40 | $26.55 | 502514 |
| 2023-06-08 | 26.38 | $27.06 | 341700 |
| 2023-06-07 | 26.30 | $27.15 | 408408 |
| 2023-06-06 | 26.21 | $26.54 | 345721 |
| 2023-06-05 | 26.18 | $26.04 | 352502 |
| 2023-06-02 | 26.20 | $26.65 | 347900 |
| 2023-06-01 | 26.16 | $26.16 | 380800 |
| 2023-05-31 | 26.17 | $25.92 | 547700 |
| 2023-05-30 | 26.20 | $26.55 | 287447 |
| 2023-05-26 | 26.17 | $26.26 | 353310 |
| 2023-05-25 | 26.17 | $26.24 | 423400 |
| 2023-05-24 | 26.17 | $25.48 | 582300 |
| 2023-05-23 | 26.24 | $25.93 | 776819 |
| 2023-05-22 | 26.28 | $26.13 | 778000 |
| 2023-05-19 | 26.30 | $26.13 | 558500 |
| 2023-05-18 | 26.32 | $26.30 | 294900 |
| 2023-05-17 | 26.33 | $26.22 | 454542 |
| 2023-05-16 | 26.36 | $25.91 | 409300 |
| 2023-05-15 | 26.42 | $26.40 | 535200 |
| 2023-05-12 | 26.43 | $26.43 | 298200 |
| 2023-05-11 | 26.44 | $26.45 | 438520 |
| 2023-05-10 | 26.44 | $26.25 | 504000 |
| 2023-05-09 | 26.47 | $26.17 | 454401 |
| 2023-05-08 | 26.51 | $26.50 | 595200 |
| 2023-05-05 | 26.51 | $26.68 | 641200 |
| 2023-05-04 | 26.50 | $26.26 | 551013 |
| 2023-05-03 | 26.52 | $26.69 | 645400 |
| 2023-05-02 | 26.50 | $26.37 | 546021 |
| 2023-05-01 | 26.51 | $26.52 | 659500 |
| 2023-04-28 | 26.50 | $26.17 | 821700 |
| 2023-04-27 | 26.53 | $25.85 | 707200 |
| 2023-04-26 | 26.59 | $25.56 | 595526 |
| 2023-04-25 | 26.68 | $26.57 | 533000 |
| 2023-04-24 | 26.67 | $27.32 | 429204 |
| 2023-04-21 | 26.58 | $27.13 | 533400 |
| 2023-04-20 | 26.50 | $27.16 | 413100 |
| 2023-04-19 | 26.41 | $27.03 | 394633 |
| 2023-04-18 | 26.33 | $26.75 | 446600 |
| 2023-04-17 | 26.28 | $26.55 | 440336 |
| 2023-04-14 | 26.24 | $26.60 | 493900 |
| 2023-04-13 | 26.20 | $26.35 | 670808 |
| 2023-04-12 | 26.18 | $26.66 | 469426 |
| 2023-04-11 | 26.14 | $26.55 | 534341 |
| 2023-04-10 | 26.10 | $26.20 | 741528 |
| 2023-04-06 | 26.10 | $25.86 | 368542 |
| 2023-04-05 | 26.15 | $26.02 | 564324 |
| 2023-04-04 | 26.19 | $25.97 | 413800 |
| 2023-04-03 | 26.25 | $26.32 | 482843 |
| 2023-03-31 | 26.29 | $26.75 | 483600 |
| 2023-03-30 | 26.29 | $26.02 | 281900 |
| 2023-03-29 | 26.38 | $26.00 | 495335 |
| 2023-03-28 | 26.48 | $26.06 | 321149 |
| 2023-03-27 | 26.59 | $26.15 | 449700 |
| 2023-03-24 | 26.69 | $25.51 | 458148 |
| 2023-03-23 | 26.87 | $25.55 | 707233 |
| 2023-03-22 | 27.06 | $26.02 | 424909 |
| 2023-03-21 | 27.21 | $26.39 | 665600 |
| 2023-03-20 | 27.33 | $25.91 | 1.1M |
| 2023-03-17 | 27.52 | $26.18 | 1.0M |
| 2023-03-16 | 27.69 | $26.90 | 582807 |
| 2023-03-15 | 27.80 | $26.36 | 779930 |
| 2023-03-14 | 27.98 | $26.35 | 1.1M |
| 2023-03-13 | 28.17 | $26.74 | 654600 |
| 2023-03-10 | 28.33 | $27.66 | 521146 |
| 2023-03-09 | 28.41 | $28.16 | 367234 |
| 2023-03-08 | 28.46 | $28.52 | 406546 |
| 2023-03-07 | 28.48 | $28.24 | 555000 |
| 2023-03-06 | 28.53 | $28.50 | 592326 |
| 2023-03-03 | 28.57 | $29.21 | 527612 |
| 2023-03-02 | 28.54 | $28.78 | 503700 |
| 2023-03-01 | 28.55 | $27.98 | 486200 |
| 2023-02-28 | 28.63 | $28.06 | 703400 |
| 2023-02-27 | 28.68 | $28.05 | 788205 |
| 2023-02-24 | 28.73 | $28.04 | 431100 |
| 2023-02-23 | 28.78 | $28.18 | 333121 |
| 2023-02-22 | 28.79 | $27.93 | 472400 |
| 2023-02-21 | 28.82 | $28.09 | 587428 |
| 2023-02-17 | 28.83 | $28.85 | 588109 |
| 2023-02-16 | 28.74 | $28.88 | 667926 |
| 2023-02-15 | 28.64 | $28.86 | 822800 |
| 2023-02-14 | 28.51 | $29.15 | 850622 |
| 2023-02-13 | 28.34 | $29.19 | 522900 |
| 2023-02-10 | 28.15 | $28.79 | 612618 |
| 2023-02-09 | 27.97 | $29.16 | 983800 |
| 2023-02-08 | 27.73 | $30.16 | 804600 |
| 2023-02-07 | 27.38 | $30.52 | 1.1M |
| 2023-02-06 | 26.96 | $29.85 | 859036 |
| 2023-02-03 | 26.58 | $29.66 | 1.2M |
| 2023-02-02 | 26.19 | $30.38 | 1.8M |
| 2023-02-01 | 25.70 | $27.41 | 776126 |
| 2023-01-31 | 25.48 | $26.50 | 703200 |
| 2023-01-30 | 25.34 | $25.75 | 688824 |
| 2023-01-27 | 25.25 | $26.25 | 741638 |
| 2023-01-26 | 25.10 | $25.89 | 628702 |
| 2023-01-25 | 24.98 | $26.00 | 506200 |
| 2023-01-24 | 24.84 | $25.81 | 391500 |
| 2023-01-23 | 24.71 | $25.85 | 459400 |
| 2023-01-20 | 24.57 | $25.16 | 340100 |
| 2023-01-19 | 24.48 | $24.84 | 364607 |
| 2023-01-18 | 24.43 | $24.99 | 658600 |
| 2023-01-17 | 24.35 | $24.82 | 504022 |
| 2023-01-13 | 24.29 | $24.59 | 596000 |
| 2023-01-12 | 24.25 | $24.68 | 307700 |
| 2023-01-11 | 24.21 | $24.81 | 434506 |
| 2023-01-10 | 24.16 | $24.68 | 595700 |
| 2023-01-09 | 24.12 | $24.63 | 734200 |
| 2023-01-06 | 24.09 | $24.75 | 565919 |
| 2023-01-05 | 24.04 | $23.86 | 407649 |
| 2023-01-04 | 24.09 | $24.26 | 323700 |
| 2023-01-03 | 24.10 | $23.84 | 457134 |
| 2022-12-30 | 24.16 | $23.40 | 448638 |
| 2022-12-29 | 24.27 | $23.86 | 347600 |
| 2022-12-28 | 24.35 | $23.57 | 210327 |
| 2022-12-27 | 24.47 | $24.07 | 293200 |
| 2022-12-23 | 24.54 | $24.09 | 228300 |
| 2022-12-22 | 24.62 | $23.99 | 301838 |
| 2022-12-21 | 24.72 | $24.18 | 470300 |
| 2022-12-20 | 24.80 | $23.35 | 664300 |
| 2022-12-19 | 24.98 | $23.96 | 477429 |
| 2022-12-16 | 25.10 | $24.30 | 708011 |
| 2022-12-15 | 25.18 | $24.44 | 443900 |
| 2022-12-14 | 25.26 | $25.57 | 489900 |
| 2022-12-13 | 25.23 | $25.44 | 1.2M |
| 2022-12-12 | 25.20 | $25.19 | 466840 |
| 2022-12-09 | 25.20 | $24.73 | 513203 |
| 2022-12-08 | 25.23 | $24.71 | 461109 |
| 2022-12-07 | 25.25 | $24.75 | 392600 |
| 2022-12-06 | 25.25 | $25.16 | 399831 |
| 2022-12-05 | 25.21 | $25.03 | 371029 |
| 2022-12-02 | 25.16 | $25.76 | 275046 |
| 2022-12-01 | 25.02 | $25.92 | 351100 |
| 2022-11-30 | 24.85 | $25.76 | 522720 |
| 2022-11-29 | 24.68 | $25.33 | 557100 |
| 2022-11-28 | 24.54 | $25.28 | 498748 |
| 2022-11-25 | 24.38 | $25.62 | 148700 |
| 2022-11-23 | 24.17 | $25.45 | 366900 |
| 2022-11-22 | 23.96 | $25.58 | 821319 |
| 2022-11-21 | 23.72 | $25.17 | 574400 |
| 2022-11-18 | 23.51 | $25.15 | 551748 |
| 2022-11-17 | 23.28 | $24.66 | 577400 |
| 2022-11-16 | 23.08 | $24.68 | 840100 |
| 2022-11-15 | 22.87 | $25.10 | 1.1M |
| 2022-11-14 | 22.60 | $24.55 | 591100 |
| 2022-11-11 | 22.36 | $24.04 | 973300 |
| 2022-11-10 | 22.17 | $23.49 | 546200 |
| 2022-11-09 | 22.02 | $22.02 | 327701 |
| 2022-11-08 | 22.00 | $22.40 | 716722 |
| 2022-11-07 | 21.95 | $22.49 | 392904 |
| 2022-11-04 | 21.88 | $22.17 | 470000 |
| 2022-11-03 | 21.83 | $21.70 | 469900 |
| 2022-11-02 | 21.82 | $21.88 | 524000 |
| 2022-11-01 | 21.80 | $22.35 | 607100 |
| 2022-10-31 | 21.73 | $22.24 | 586900 |
| 2022-10-28 | 21.66 | $21.69 | 704603 |
| 2022-10-27 | 21.65 | $21.84 | 715900 |
| 2022-10-26 | 21.61 | $22.06 | 493433 |
| 2022-10-25 | 21.55 | $22.13 | 874900 |
| 2022-10-24 | 21.47 | $21.95 | 480600 |
| 2022-10-21 | 21.41 | $21.47 | 675400 |
| 2022-10-20 | 21.39 | $21.08 | 686800 |
| 2022-10-19 | 21.41 | $21.68 | 536636 |
| 2022-10-18 | 21.37 | $21.85 | 574713 |
| 2022-10-17 | 21.31 | $21.82 | 382031 |
| 2022-10-14 | 21.25 | $21.45 | 386442 |
| 2022-10-13 | 21.23 | $21.82 | 470649 |
| 2022-10-12 | 21.16 | $21.50 | 574237 |
| 2022-10-11 | 21.14 | $21.13 | 560900 |
| 2022-10-10 | 21.15 | $20.97 | 581528 |
| 2022-10-07 | 21.19 | $20.75 | 368835 |
| 2022-10-06 | 21.25 | $21.30 | 702911 |
| 2022-10-05 | 21.27 | $21.56 | 503859 |
| 2022-10-04 | 21.27 | $21.81 | 637452 |
| 2022-10-03 | 21.24 | $21.25 | 812500 |
| 2022-09-30 | 21.27 | $20.30 | 818862 |
| 2022-09-29 | 21.41 | $21.07 | 521900 |
| 2022-09-28 | 21.48 | $21.42 | 547700 |
| 2022-09-27 | 21.53 | $21.04 | 409235 |
| 2022-09-26 | 21.62 | $21.00 | 471802 |
| 2022-09-23 | 21.73 | $20.81 | 658116 |
| 2022-09-22 | 21.89 | $21.13 | 625900 |
| 2022-09-21 | 22.02 | $21.09 | 480300 |
| 2022-09-20 | 22.18 | $20.94 | 492201 |
| 2022-09-19 | 22.37 | $21.51 | 548000 |
| 2022-09-16 | 22.51 | $20.96 | 969600 |
| 2022-09-15 | 22.74 | $21.94 | 914800 |
| 2022-09-14 | 22.88 | $22.33 | 563549 |
| 2022-09-13 | 23.00 | $22.24 | 363846 |
| 2022-09-12 | 23.14 | $22.77 | 483737 |
| 2022-09-09 | 23.24 | $22.45 | 320603 |
| 2022-09-08 | 23.38 | $21.90 | 504100 |
| 2022-09-07 | 23.59 | $22.40 | 690500 |
| 2022-09-06 | 23.76 | $22.05 | 596908 |
| 2022-09-02 | 23.98 | $22.52 | 410900 |
| 2022-09-01 | 24.16 | $22.76 | 484218 |
| 2022-08-31 | 24.33 | $22.86 | 615100 |
| 2022-08-30 | 24.49 | $23.64 | 413323 |
| 2022-08-29 | 24.59 | $23.63 | 596720 |
| 2022-08-26 | 24.68 | $23.99 | 266600 |
| 2022-08-25 | 24.75 | $24.64 | 242219 |
| 2022-08-24 | 24.76 | $24.41 | 280240 |
| 2022-08-23 | 24.79 | $24.72 | 246500 |
| 2022-08-22 | 24.79 | $24.62 | 571023 |
| 2022-08-19 | 24.79 | $24.80 | 418233 |
| 2022-08-18 | 24.78 | $24.95 | 449333 |
| 2022-08-17 | 24.74 | $24.74 | 325200 |
| 2022-08-16 | 24.72 | $25.42 | 226300 |
| 2022-08-15 | 24.62 | $25.02 | 455505 |
| 2022-08-12 | 24.56 | $25.10 | 251500 |
| 2022-08-11 | 24.47 | $25.15 | 451710 |
| 2022-08-10 | 24.37 | $24.76 | 361217 |
| 2022-08-09 | 24.29 | $24.16 | 330900 |
| 2022-08-08 | 24.27 | $24.63 | 350200 |
| 2022-08-05 | 24.19 | $24.69 | 393200 |
| 2022-08-04 | 24.10 | $24.31 | 360410 |
| 2022-08-03 | 24.04 | $24.29 | 441600 |
| 2022-08-02 | 23.97 | $24.13 | 606640 |
| 2022-08-01 | 23.91 | $24.77 | 491500 |
| 2022-07-29 | 23.78 | $25.33 | 711847 |
| 2022-07-28 | 23.58 | $24.88 | 587410 |
| 2022-07-27 | 23.41 | $24.10 | 402702 |
| 2022-07-26 | 23.31 | $23.87 | 318335 |
| 2022-07-25 | 23.23 | $23.87 | 419100 |
| 2022-07-22 | 23.14 | $24.03 | 366409 |
| 2022-07-21 | 23.03 | $23.98 | 422900 |
| 2022-07-20 | 22.91 | $23.84 | 458900 |
| 2022-07-19 | 22.79 | $23.78 | 378321 |
| 2022-07-18 | 22.67 | $22.68 | 402801 |
| 2022-07-15 | 22.66 | $22.70 | 403633 |
| 2022-07-14 | 22.64 | $22.55 | 395200 |
| 2022-07-13 | 22.64 | $22.72 | 410700 |
| 2022-07-12 | 22.62 | $23.00 | 445600 |
| 2022-07-11 | 22.57 | $22.82 | 388602 |
| 2022-07-08 | 22.55 | $22.90 | 456233 |
| 2022-07-07 | 22.52 | $22.89 | 461100 |
| 2022-07-06 | 22.50 | $22.79 | 858736 |
| 2022-07-05 | 22.49 | $22.49 | 522300 |
| 2022-07-01 | 22.53 | $22.73 | 589600 |
| 2022-06-30 | 22.55 | $22.38 | 442400 |
| 2022-06-29 | 22.62 | $22.42 | 417944 |
| 2022-06-28 | 22.69 | $22.44 | 509200 |
| 2022-06-27 | 22.76 | $22.78 | 467200 |
| 2022-06-24 | 22.81 | $22.67 | 1.1M |
| 2022-06-23 | 22.88 | $22.11 | 518419 |
| 2022-06-22 | 23.00 | $21.90 | 688100 |
| 2022-06-21 | 23.15 | $21.94 | 1.1M |
| 2022-06-17 | 23.29 | $21.66 | 1.2M |
| 2022-06-16 | 23.47 | $22.12 | 770701 |
| 2022-06-15 | 23.60 | $23.02 | 812323 |
| 2022-06-14 | 23.65 | $22.69 | 861200 |
| 2022-06-13 | 23.74 | $22.64 | 757909 |
| 2022-06-10 | 23.84 | $23.15 | 487500 |
| 2022-06-09 | 23.89 | $23.36 | 502800 |
| 2022-06-08 | 23.92 | $23.64 | 552100 |
| 2022-06-07 | 23.93 | $24.45 | 768921 |
| 2022-06-06 | 23.86 | $25.02 | 803903 |
| 2022-06-03 | 23.73 | $24.56 | 538000 |
| 2022-06-02 | 23.65 | $24.37 | 587600 |
| 2022-06-01 | 23.59 | $24.17 | 675400 |
| 2022-05-31 | 23.54 | $24.14 | 820000 |
| 2022-05-27 | 23.50 | $24.33 | 1.1M |
| 2022-05-26 | 23.44 | $24.01 | 805500 |
| 2022-05-25 | 23.40 | $23.85 | 1.2M |
| 2022-05-24 | 23.38 | $22.87 | 784300 |
| 2022-05-23 | 23.45 | $22.91 | 505100 |
| 2022-05-20 | 23.51 | $22.65 | 659205 |
| 2022-05-19 | 23.61 | $22.13 | 848600 |
| 2022-05-18 | 23.75 | $22.08 | 785547 |
| 2022-05-17 | 23.91 | $24.44 | 717000 |
| 2022-05-16 | 23.82 | $23.50 | 733300 |
| 2022-05-13 | 23.82 | $23.78 | 1.3M |
| 2022-05-12 | 23.79 | $23.64 | 1.2M |
| 2022-05-11 | 23.75 | $23.41 | 1.2M |
| 2022-05-10 | 23.73 | $24.12 | 1.1M |
| 2022-05-09 | 23.63 | $24.27 | 984113 |
| 2022-05-06 | 23.50 | $24.42 | 951000 |
| 2022-05-05 | 23.35 | $24.51 | 1.3M |
| 2022-05-04 | 23.17 | $24.49 | 2.4M |
| 2022-05-03 | 22.99 | $24.43 | 1.2M |
| 2022-05-02 | 22.80 | $24.32 | 1.2M |
| 2022-04-29 | 22.62 | $23.63 | 1.1M |
| 2022-04-28 | 22.51 | $23.37 | 1.2M |
| 2022-04-27 | 22.45 | $22.85 | 791700 |
| 2022-04-26 | 22.45 | $22.96 | 1.1M |
| 2022-04-25 | 22.45 | $23.42 | 1.0M |
| 2022-04-22 | 22.42 | $22.74 | 850513 |
| 2022-04-21 | 22.48 | $22.77 | 932210 |
| 2022-04-20 | 22.54 | $22.82 | 833037 |
| 2022-04-19 | 22.63 | $22.27 | 665040 |
| 2022-04-18 | 22.78 | $21.73 | 597900 |
| 2022-04-14 | 23.01 | $21.62 | 857708 |
| 2022-04-13 | 23.27 | $21.80 | 1.1M |
| 2022-04-12 | 23.53 | $21.21 | 932800 |
| 2022-04-11 | 23.87 | $21.45 | 1.4M |
| 2022-04-08 | 24.21 | $21.54 | 2.3M |
| 2022-04-07 | 24.55 | $22.04 | 1.4M |
| 2022-04-06 | 24.87 | $21.75 | 1.5M |
| 2022-04-05 | 25.23 | $22.33 | 2.2M |
| 2022-04-04 | 25.55 | $22.75 | 1.7M |
| 2022-04-01 | 25.85 | $23.30 | 2.7M |
| 2022-03-31 | 26.11 | $25.50 | 1.1M |
| 2022-03-30 | 26.16 | $26.35 | 740527 |
| 2022-03-29 | 26.14 | $26.44 | 640030 |
| 2022-03-28 | 26.11 | $26.29 | 516200 |
| 2022-03-25 | 26.09 | $26.10 | 1.1M |
| 2022-03-24 | 26.09 | $26.16 | 795831 |
| 2022-03-23 | 26.08 | $26.10 | 668100 |
| 2022-03-22 | 26.07 | $26.57 | 1.0M |
| 2022-03-21 | 26.01 | $26.49 | 488905 |
| 2022-03-18 | 25.95 | $26.63 | 1.5M |
| 2022-03-17 | 25.88 | $26.19 | 413600 |
| 2022-03-16 | 25.84 | $26.34 | 792101 |
| 2022-03-15 | 25.79 | $25.65 | 705914 |
| 2022-03-14 | 25.81 | $25.25 | 810235 |
| 2022-03-11 | 25.87 | $25.24 | 585900 |
| 2022-03-10 | 25.94 | $25.73 | 771200 |
| 2022-03-09 | 25.96 | $25.68 | 658029 |
| 2022-03-08 | 25.98 | $25.00 | 722600 |
| 2022-03-07 | 26.08 | $25.92 | 742700 |
| 2022-03-04 | 26.08 | $26.98 | 763330 |
| 2022-03-03 | 25.98 | $26.79 | 507600 |
| 2022-03-02 | 25.89 | $26.69 | 586732 |
| 2022-03-01 | 25.81 | $26.28 | 888200 |
| 2022-02-28 | 25.76 | $26.12 | 861800 |
| 2022-02-25 | 25.72 | $25.87 | 759742 |
| 2022-02-24 | 25.71 | $25.31 | 707249 |
| 2022-02-23 | 25.75 | $25.09 | 508700 |
| 2022-02-22 | 25.81 | $25.14 | 718102 |
| 2022-02-18 | 25.87 | $26.08 | 564021 |
| 2022-02-17 | 25.84 | $25.73 | 558145 |
| 2022-02-16 | 25.84 | $25.85 | 871000 |
| 2022-02-15 | 25.84 | $25.91 | 1.0M |
| 2022-02-14 | 25.84 | $26.15 | 1.0M |
| 2022-02-11 | 25.82 | $26.02 | 638332 |
| 2022-02-10 | 25.81 | $26.11 | 455225 |
| 2022-02-09 | 25.80 | $26.36 | 459508 |
| 2022-02-08 | 25.75 | $25.74 | 599100 |
| 2022-02-07 | 25.77 | $25.23 | 726100 |
| 2022-02-04 | 25.85 | $25.42 | 878600 |
| 2022-02-03 | 25.91 | $26.13 | 1.0M |
| 2022-02-02 | 25.90 | $26.24 | 985826 |
| 2022-02-01 | 25.89 | $25.77 | 537100 |
| 2022-01-31 | 25.93 | $25.60 | 583700 |
| 2022-01-28 | 25.99 | $25.24 | 526000 |
| 2022-01-27 | 26.10 | $24.94 | 584900 |
| 2022-01-26 | 26.24 | $25.29 | 837300 |
| 2022-01-25 | 26.35 | $25.48 | 455800 |
| 2022-01-24 | 26.46 | $26.42 | 702300 |
| 2022-01-21 | 26.47 | $25.80 | 558144 |
| 2022-01-20 | 26.54 | $26.23 | 500350 |
| 2022-01-19 | 26.57 | $26.65 | 748705 |
| 2022-01-18 | 26.55 | $27.10 | 610149 |
| 2022-01-14 | 26.49 | $26.57 | 633132 |
| 2022-01-13 | 26.46 | $26.38 | 426641 |
| 2022-01-12 | 26.46 | $26.24 | 353100 |
| 2022-01-11 | 26.47 | $26.17 | 657500 |
| 2022-01-10 | 26.48 | $26.18 | 574669 |
| 2022-01-07 | 26.49 | $26.15 | 494400 |
| 2022-01-06 | 26.50 | $26.30 | 689421 |
| 2022-01-05 | 26.49 | $26.97 | 829407 |
| 2022-01-04 | 26.41 | $27.28 | 436901 |
| 2022-01-03 | 26.29 | $26.53 | 551400 |
| 2021-12-31 | 26.23 | $26.91 | 233400 |
| 2021-12-30 | 26.12 | $26.87 | 221300 |
| 2021-12-29 | 26.00 | $27.10 | 427141 |
| 2021-12-28 | 25.85 | $26.78 | 563400 |
| 2021-12-27 | 25.72 | $26.73 | 260600 |
| 2021-12-23 | 25.60 | $26.17 | 443346 |
| 2021-12-22 | 25.52 | $25.76 | 667117 |
| 2021-12-21 | 25.48 | $25.80 | 751029 |
| 2021-12-20 | 25.44 | $25.30 | 581300 |
| 2021-12-17 | 25.45 | $25.59 | 1.3M |
| 2021-12-16 | 25.43 | $25.61 | 896920 |
| 2021-12-15 | 25.41 | $25.99 | 499000 |
| 2021-12-14 | 25.35 | $26.12 | 1.5M |
| 2021-12-13 | 25.28 | $26.18 | 948200 |
| 2021-12-10 | 25.20 | $25.50 | 616701 |
| 2021-12-09 | 25.20 | $25.52 | 691602 |
| 2021-12-08 | 25.19 | $25.19 | 548519 |
| 2021-12-07 | 25.21 | $25.36 | 537600 |
| 2021-12-06 | 25.22 | $25.16 | 385500 |
| 2021-12-03 | 25.24 | $24.67 | 543400 |
| 2021-12-02 | 25.32 | $24.32 | 576608 |
| 2021-12-01 | 25.45 | $23.97 | 722700 |
| 2021-11-30 | 25.61 | $24.60 | 773700 |
| 2021-11-29 | 25.71 | $25.19 | 438000 |
| 2021-11-26 | 25.76 | $25.40 | 232603 |
| 2021-11-24 | 25.79 | $25.84 | 322900 |
| 2021-11-23 | 25.77 | $25.96 | 413000 |
| 2021-11-22 | 25.73 | $25.79 | 501700 |
| 2021-11-19 | 25.71 | $25.76 | 474600 |
| 2021-11-18 | 25.68 | $25.52 | 636400 |
| 2021-11-17 | 25.67 | $25.67 | 549439 |
| 2021-11-16 | 25.65 | $26.08 | 537300 |
| 2021-11-15 | 25.57 | $26.19 | 467546 |
| 2021-11-12 | 25.48 | $26.16 | 613000 |
| 2021-11-11 | 25.37 | $25.98 | 412200 |
| 2021-11-10 | 25.27 | $25.51 | 394100 |
| 2021-11-09 | 25.20 | $25.63 | 578700 |
| 2021-11-08 | 25.10 | $25.39 | 544673 |
| 2021-11-05 | 25.02 | $25.26 | 806844 |
| 2021-11-04 | 24.93 | $25.96 | 588410 |
| 2021-11-03 | 24.77 | $25.95 | 853700 |
| 2021-11-02 | 24.59 | $25.36 | 835411 |
| 2021-11-01 | 24.47 | $25.78 | 1.1M |
| 2021-10-29 | 24.29 | $24.94 | 893700 |
| 2021-10-28 | 24.17 | $24.81 | 1.0M |
| 2021-10-27 | 24.07 | $24.65 | 1.2M |
| 2021-10-26 | 23.96 | $25.02 | 842900 |
| 2021-10-25 | 23.82 | $25.27 | 676664 |
| 2021-10-22 | 23.64 | $24.77 | 354200 |
| 2021-10-21 | 23.51 | $24.55 | 626846 |
| 2021-10-20 | 23.39 | $24.49 | 491700 |
| 2021-10-19 | 23.26 | $24.07 | 452400 |
| 2021-10-18 | 23.17 | $23.99 | 543043 |
| 2021-10-15 | 23.07 | $23.73 | 869081 |
| 2021-10-14 | 23.00 | $23.26 | 790900 |
| 2021-10-13 | 22.97 | $22.57 | 421599 |
| 2021-10-12 | 23.00 | $22.62 | 1.1M |
| 2021-10-11 | 23.03 | $22.59 | 933700 |
| 2021-10-08 | 23.05 | $22.85 | 995932 |
| 2021-10-07 | 23.05 | $23.49 | 648502 |
| 2021-10-06 | 22.99 | $23.70 | 462838 |
| 2021-10-05 | 22.90 | $23.54 | 605596 |
| 2021-10-04 | 22.82 | $22.80 | 897000 |
| 2021-10-01 | 22.81 | $22.58 | 467900 |
| 2021-09-30 | 22.83 | $22.74 | 301900 |
| 2021-09-29 | 22.83 | $23.18 | 299700 |
| 2021-09-28 | 22.79 | $23.41 | 308019 |
| 2021-09-27 | 22.72 | $23.47 | 710949 |
| 2021-09-24 | 22.64 | $23.15 | 341545 |
| 2021-09-23 | 22.59 | $22.84 | 316400 |
| 2021-09-22 | 22.57 | $22.73 | 400701 |
| 2021-09-21 | 22.56 | $22.85 | 436473 |
| 2021-09-20 | 22.53 | $22.30 | 356636 |
| 2021-09-17 | 22.55 | $22.38 | 878822 |
| 2021-09-16 | 22.56 | $22.43 | 325403 |
| 2021-09-15 | 22.56 | $22.80 | 636827 |
| 2021-09-14 | 22.53 | $21.98 | 499800 |
| 2021-09-13 | 22.57 | $22.38 | 430100 |
| 2021-09-10 | 22.58 | $22.30 | 406116 |
| 2021-09-09 | 22.59 | $22.27 | 360500 |
| 2021-09-08 | 22.61 | $22.78 | 305332 |
| 2021-09-07 | 22.57 | $22.97 | 920000 |
| 2021-09-03 | 22.50 | $22.94 | 240500 |
| 2021-09-02 | 22.43 | $23.06 | 280805 |
| 2021-09-01 | 22.34 | $22.91 | 384800 |
| 2021-08-31 | 22.26 | $22.54 | 605600 |
| 2021-08-30 | 22.21 | $23.15 | 698345 |
| 2021-08-27 | 22.10 | $22.79 | 406242 |
| 2021-08-26 | 22.01 | $22.14 | 386800 |
| 2021-08-25 | 22.00 | $22.21 | 195500 |
| 2021-08-24 | 21.97 | $22.18 | 305021 |
| 2021-08-23 | 21.93 | $22.30 | 375200 |
| 2021-08-20 | 21.89 | $22.21 | 324648 |
| 2021-08-19 | 21.84 | $21.77 | 533600 |
| 2021-08-18 | 21.84 | $21.79 | 405832 |
| 2021-08-17 | 21.83 | $22.06 | 396117 |
| 2021-08-16 | 21.79 | $22.17 | 730000 |
| 2021-08-13 | 21.73 | $22.39 | 771100 |
| 2021-08-12 | 21.64 | $22.17 | 713411 |
| 2021-08-11 | 21.58 | $21.97 | 371422 |
| 2021-08-10 | 21.53 | $21.48 | 590400 |
| 2021-08-09 | 21.53 | $21.23 | 534600 |
| 2021-08-06 | 21.55 | $21.49 | 366700 |
| 2021-08-05 | 21.55 | $21.47 | 376300 |
| 2021-08-04 | 21.56 | $21.42 | 630200 |
| 2021-08-03 | 21.56 | $21.95 | 431300 |
| 2021-08-02 | 21.52 | $21.89 | 550700 |
| 2021-07-30 | 21.48 | $22.44 | 666800 |
| 2021-07-29 | 21.39 | $22.28 | 833700 |
| 2021-07-28 | 21.31 | $21.15 | 574538 |
| 2021-07-27 | 21.34 | $21.26 | 301626 |
| 2021-07-26 | 21.36 | $21.33 | 467235 |
| 2021-07-23 | 21.38 | $21.37 | 467828 |
| 2021-07-22 | 21.40 | $21.00 | 968735 |
| 2021-07-21 | 21.45 | $21.07 | 403011 |
| 2021-07-20 | 21.51 | $21.09 | 480100 |
| 2021-07-19 | 21.56 | $20.64 | 534100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.41
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.69
Average
25.66
Maximum
38.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.41 | $38.19 | 3.2M |
| 2026-07-16 | 37.16 | $38.49 | 1.2M |
| 2026-07-15 | 36.80 | $36.44 | 1.3M |
| 2026-07-14 | 36.82 | $36.93 | 802340 |
| 2026-07-13 | 36.74 | $36.68 | 621700 |
| 2026-07-10 | 36.69 | $36.40 | 602000 |
| 2026-07-09 | 36.69 | $37.05 | 642700 |
| 2026-07-08 | 36.55 | $35.95 | 907322 |
| 2026-07-07 | 36.61 | $35.77 | 706000 |
| 2026-07-06 | 36.72 | $35.72 | 1.0M |
| 2026-07-02 | 36.85 | $35.80 | 664000 |
| 2026-07-01 | 36.98 | $36.40 | 661007 |
| 2026-06-30 | 37.01 | $36.53 | 679003 |
| 2026-06-29 | 37.00 | $36.84 | 1.1M |
| 2026-06-26 | 36.93 | $36.29 | 865735 |
| 2026-06-25 | 36.95 | $36.20 | 810601 |
| 2026-06-24 | 36.98 | $34.97 | 1.4M |
| 2026-06-23 | 37.28 | $35.36 | 1.1M |
| 2026-06-22 | 37.53 | $35.47 | 1.2M |
| 2026-06-18 | 37.79 | $35.68 | 1.5M |
| 2026-06-17 | 38.04 | $35.34 | 1.1M |
| 2026-06-16 | 38.39 | $37.02 | 1.0M |
| 2026-06-15 | 38.43 | $37.69 | 946300 |
| 2026-06-12 | 38.33 | $38.44 | 989637 |
| 2026-06-11 | 38.03 | $38.11 | 989207 |
| 2026-06-10 | 37.74 | $37.06 | 1.7M |
| 2026-06-09 | 37.62 | $38.03 | 1.2M |
| 2026-06-08 | 37.25 | $38.76 | 1.3M |
| 2026-06-05 | 36.66 | $37.21 | 1.5M |
| 2026-06-04 | 36.29 | $37.10 | 826200 |
| 2026-06-03 | 35.87 | $36.54 | 839400 |
| 2026-06-02 | 35.49 | $36.39 | 814357 |
| 2026-06-01 | 35.07 | $36.37 | 916762 |
| 2026-05-29 | 34.57 | $35.34 | 1.2M |
| 2026-05-28 | 34.20 | $35.45 | 648700 |
| 2026-05-27 | 33.73 | $34.99 | 818638 |
| 2026-05-26 | 33.28 | $34.64 | 858005 |
| 2026-05-22 | 32.82 | $33.40 | 583424 |
| 2026-05-21 | 32.54 | $33.34 | 796239 |
| 2026-05-20 | 32.23 | $33.60 | 1.1M |
| 2026-05-19 | 31.79 | $32.16 | 892821 |
| 2026-05-18 | 31.59 | $32.37 | 1.2M |
| 2026-05-15 | 31.30 | $31.94 | 2.3M |
| 2026-05-14 | 31.05 | $33.21 | 3.2M |
| 2026-05-13 | 30.49 | $29.17 | 586200 |
| 2026-05-12 | 30.69 | $28.94 | 713100 |
| 2026-05-11 | 30.96 | $29.84 | 865865 |
| 2026-05-08 | 31.07 | $30.75 | 679300 |
| 2026-05-07 | 31.01 | $30.65 | 1.0M |
| 2026-05-06 | 30.96 | $30.90 | 1.1M |
| 2026-05-05 | 30.83 | $30.03 | 937800 |
| 2026-05-04 | 30.86 | $29.96 | 1.1M |
| 2026-05-01 | 30.90 | $31.47 | 1.7M |
| 2026-04-30 | 30.63 | $31.09 | 1.0M |
| 2026-04-29 | 30.38 | $30.37 | 872918 |
| 2026-04-28 | 30.23 | $30.85 | 715118 |
| 2026-04-27 | 29.96 | $30.56 | 797324 |
| 2026-04-24 | 29.69 | $30.28 | 974523 |
| 2026-04-23 | 29.44 | $30.13 | 1.1M |
| 2026-04-22 | 29.16 | $29.84 | 646413 |
| 2026-04-21 | 28.90 | $30.24 | 868931 |
| 2026-04-20 | 28.51 | $30.01 | 850630 |
| 2026-04-17 | 28.10 | $29.39 | 5.5M |
| 2026-04-16 | 27.75 | $28.70 | 1.1M |
| 2026-04-15 | 27.49 | $27.34 | 1.3M |
| 2026-04-14 | 27.46 | $28.17 | 787200 |
| 2026-04-13 | 27.26 | $28.11 | 887000 |
| 2026-04-10 | 27.03 | $28.29 | 667601 |
| 2026-04-09 | 26.73 | $28.10 | 1.2M |
| 2026-04-08 | 26.41 | $28.47 | 1.2M |
| 2026-04-07 | 25.97 | $27.44 | 966667 |
| 2026-04-06 | 25.68 | $27.28 | 698521 |
| 2026-04-02 | 25.37 | $27.03 | 746820 |
| 2026-04-01 | 25.06 | $26.50 | 652806 |
| 2026-03-31 | 24.83 | $26.36 | 986647 |
| 2026-03-30 | 24.59 | $25.62 | 774400 |
| 2026-03-27 | 24.47 | $25.44 | 615500 |
| 2026-03-26 | 24.37 | $25.73 | 715600 |
| 2026-03-25 | 24.21 | $25.85 | 782423 |
| 2026-03-24 | 24.00 | $25.27 | 1.2M |
| 2026-03-23 | 23.89 | $24.44 | 1.0M |
| 2026-03-20 | 23.94 | $23.75 | 1.8M |
| 2026-03-19 | 24.15 | $23.61 | 1.3M |
| 2026-03-18 | 24.44 | $23.82 | 1.3M |
| 2026-03-17 | 24.73 | $24.06 | 793604 |
| 2026-03-16 | 25.03 | $23.89 | 784100 |
| 2026-03-13 | 25.43 | $23.71 | 1.1M |
| 2026-03-12 | 25.93 | $23.75 | 1.1M |
| 2026-03-11 | 26.50 | $25.14 | 2.3M |
| 2026-03-10 | 26.89 | $25.83 | 1.1M |
| 2026-03-09 | 27.19 | $25.79 | 1.4M |
| 2026-03-06 | 27.56 | $25.64 | 673500 |
| 2026-03-05 | 28.01 | $27.33 | 554948 |
| 2026-03-04 | 28.19 | $28.25 | 654500 |
| 2026-03-03 | 28.20 | $27.94 | 725000 |
| 2026-03-02 | 28.28 | $28.16 | 760364 |
| 2026-02-27 | 28.33 | $28.38 | 791003 |
| 2026-02-26 | 28.34 | $28.07 | 627500 |
| 2026-02-25 | 28.42 | $26.91 | 793625 |
| 2026-02-24 | 28.75 | $27.44 | 776144 |
| 2026-02-23 | 29.03 | $27.15 | 1.2M |
| 2026-02-20 | 29.42 | $29.31 | 843144 |
| 2026-02-19 | 29.41 | $29.02 | 915700 |
| 2026-02-18 | 29.45 | $28.77 | 743600 |
| 2026-02-17 | 29.56 | $28.80 | 747100 |
| 2026-02-13 | 29.67 | $28.73 | 726900 |
| 2026-02-12 | 29.82 | $28.57 | 1.4M |
| 2026-02-11 | 30.01 | $29.72 | 649109 |
| 2026-02-10 | 30.00 | $29.82 | 1.0M |
| 2026-02-09 | 29.95 | $29.55 | 605000 |
| 2026-02-06 | 29.95 | $29.48 | 1.1M |
| 2026-02-05 | 29.96 | $29.92 | 1.4M |
| 2026-02-04 | 29.88 | $30.32 | 1.3M |
| 2026-02-03 | 29.69 | $29.34 | 1.4M |
| 2026-02-02 | 29.68 | $28.58 | 2.0M |
| 2026-01-30 | 29.81 | $26.84 | 2.9M |
| 2026-01-29 | 30.33 | $29.71 | 1.1M |
| 2026-01-28 | 30.33 | $30.21 | 886700 |
| 2026-01-27 | 30.21 | $29.55 | 462400 |
| 2026-01-26 | 30.20 | $29.92 | 943500 |
| 2026-01-23 | 30.10 | $29.98 | 448782 |
| 2026-01-22 | 29.97 | $30.49 | 846110 |
| 2026-01-21 | 29.71 | $30.32 | 771650 |
| 2026-01-20 | 29.42 | $28.79 | 637928 |
| 2026-01-16 | 29.41 | $29.30 | 854400 |
| 2026-01-15 | 29.28 | $29.80 | 794802 |
| 2026-01-14 | 29.02 | $29.15 | 655400 |
| 2026-01-13 | 28.84 | $28.80 | 549310 |
| 2026-01-12 | 28.70 | $28.76 | 707814 |
| 2026-01-09 | 28.54 | $28.89 | 815300 |
| 2026-01-08 | 28.32 | $28.54 | 1.0M |
| 2026-01-07 | 28.13 | $27.92 | 1.1M |
| 2026-01-06 | 28.04 | $28.56 | 1.4M |
| 2026-01-05 | 27.79 | $28.11 | 986100 |
| 2026-01-02 | 27.58 | $26.97 | 723400 |
| 2025-12-31 | 27.57 | $26.53 | 554844 |
| 2025-12-30 | 27.65 | $26.85 | 637823 |
| 2025-12-29 | 27.67 | $27.33 | 797529 |
| 2025-12-26 | 27.58 | $27.29 | 537800 |
| 2025-12-24 | 27.48 | $27.19 | 316000 |
| 2025-12-23 | 27.37 | $27.14 | 746100 |
| 2025-12-22 | 27.25 | $27.25 | 965647 |
| 2025-12-19 | 27.08 | $27.01 | 1.9M |
| 2025-12-18 | 26.92 | $26.95 | 756102 |
| 2025-12-17 | 26.74 | $26.75 | 702670 |
| 2025-12-16 | 26.57 | $26.76 | 959100 |
| 2025-12-15 | 26.35 | $27.15 | 1.1M |
| 2025-12-12 | 26.01 | $27.01 | 1.5M |
| 2025-12-11 | 25.64 | $27.27 | 1.1M |
| 2025-12-10 | 25.14 | $26.93 | 858780 |
| 2025-12-09 | 24.63 | $25.90 | 914139 |
| 2025-12-08 | 24.25 | $25.97 | 1.5M |
| 2025-12-05 | 23.79 | $25.95 | 996515 |
| 2025-12-04 | 23.25 | $25.33 | 1.2M |
| 2025-12-03 | 22.76 | $25.17 | 2.0M |
| 2025-12-02 | 22.21 | $23.44 | 1.1M |
| 2025-12-01 | 21.95 | $22.95 | 1.1M |
| 2025-11-28 | 21.74 | $22.61 | 338000 |
| 2025-11-26 | 21.58 | $22.53 | 1.1M |
| 2025-11-25 | 21.41 | $22.44 | 963808 |
| 2025-11-24 | 21.23 | $21.61 | 1.2M |
| 2025-11-21 | 21.20 | $21.65 | 911700 |
| 2025-11-20 | 21.15 | $20.62 | 748326 |
| 2025-11-19 | 21.33 | $20.77 | 570200 |
| 2025-11-18 | 21.49 | $21.00 | 752138 |
| 2025-11-17 | 21.65 | $20.76 | 911441 |
| 2025-11-14 | 21.87 | $21.45 | 737339 |
| 2025-11-13 | 21.99 | $21.75 | 1.0M |
| 2025-11-12 | 22.07 | $22.10 | 681538 |
| 2025-11-11 | 22.09 | $22.16 | 843942 |
| 2025-11-10 | 22.10 | $22.14 | 810700 |
| 2025-11-07 | 22.11 | $22.75 | 956236 |
| 2025-11-06 | 22.00 | $22.16 | 1.1M |
| 2025-11-05 | 22.00 | $22.37 | 1.4M |
| 2025-11-04 | 21.96 | $21.92 | 1.2M |
| 2025-11-03 | 22.01 | $21.38 | 1.2M |
| 2025-10-31 | 22.18 | $21.37 | 2.2M |
| 2025-10-30 | 22.38 | $20.25 | 1.7M |
| 2025-10-29 | 22.85 | $22.63 | 1.0M |
| 2025-10-28 | 22.89 | $22.70 | 816700 |
| 2025-10-27 | 22.93 | $23.03 | 697209 |
| 2025-10-24 | 22.90 | $22.89 | 709900 |
| 2025-10-23 | 22.89 | $22.69 | 1.3M |
| 2025-10-22 | 22.93 | $23.53 | 1.2M |
| 2025-10-21 | 22.80 | $23.91 | 673700 |
| 2025-10-20 | 22.56 | $23.58 | 641415 |
| 2025-10-17 | 22.36 | $23.22 | 923287 |
| 2025-10-16 | 22.20 | $23.61 | 1.5M |
| 2025-10-15 | 21.94 | $22.68 | 940211 |
| 2025-10-14 | 21.83 | $22.49 | 984830 |
| 2025-10-13 | 21.75 | $22.13 | 1.1M |
| 2025-10-10 | 21.73 | $22.20 | 1.8M |
| 2025-10-09 | 21.70 | $23.11 | 2.0M |
| 2025-10-08 | 21.48 | $23.17 | 2.3M |
| 2025-10-07 | 21.21 | $21.61 | 1.4M |
| 2025-10-06 | 21.24 | $22.04 | 1.5M |
| 2025-10-03 | 21.18 | $21.73 | 1.7M |
| 2025-10-02 | 21.18 | $21.08 | 1.3M |
| 2025-10-01 | 21.33 | $20.84 | 967552 |
| 2025-09-30 | 21.56 | $21.16 | 1.5M |
| 2025-09-29 | 21.76 | $21.09 | 1.4M |
| 2025-09-26 | 22.02 | $21.26 | 1.4M |
| 2025-09-25 | 22.29 | $21.28 | 1.1M |
| 2025-09-24 | 22.60 | $21.59 | 1.4M |
| 2025-09-23 | 22.90 | $21.98 | 1.2M |
| 2025-09-22 | 23.17 | $21.98 | 1.2M |
| 2025-09-19 | 23.49 | $22.41 | 1.7M |
| 2025-09-18 | 23.77 | $23.01 | 1.2M |
| 2025-09-17 | 23.98 | $23.29 | 864800 |
| 2025-09-16 | 24.15 | $24.08 | 594447 |
| 2025-09-15 | 24.20 | $23.92 | 933504 |
| 2025-09-12 | 24.28 | $23.83 | 458003 |
| 2025-09-11 | 24.39 | $24.55 | 525300 |
| 2025-09-10 | 24.38 | $23.85 | 646108 |
| 2025-09-09 | 24.51 | $24.26 | 499043 |
| 2025-09-08 | 24.57 | $24.45 | 585135 |
| 2025-09-05 | 24.61 | $24.55 | 533900 |
| 2025-09-04 | 24.63 | $24.78 | 532500 |
| 2025-09-03 | 24.61 | $24.42 | 585700 |
| 2025-09-02 | 24.66 | $24.43 | 498140 |
| 2025-08-29 | 24.71 | $24.72 | 690200 |
| 2025-08-28 | 24.71 | $24.64 | 679907 |
| 2025-08-27 | 24.73 | $24.94 | 2.6M |
| 2025-08-26 | 24.70 | $24.96 | 1.0M |
| 2025-08-25 | 24.65 | $24.81 | 687003 |
| 2025-08-22 | 24.62 | $25.34 | 718548 |
| 2025-08-21 | 24.48 | $24.43 | 619200 |
| 2025-08-20 | 24.51 | $24.28 | 582512 |
| 2025-08-19 | 24.58 | $24.99 | 713224 |
| 2025-08-18 | 24.51 | $24.38 | 628946 |
| 2025-08-15 | 24.56 | $24.45 | 706624 |
| 2025-08-14 | 24.60 | $24.72 | 598600 |
| 2025-08-13 | 24.59 | $25.25 | 508900 |
| 2025-08-12 | 24.47 | $24.60 | 534434 |
| 2025-08-11 | 24.47 | $23.63 | 629600 |
| 2025-08-08 | 24.67 | $23.98 | 514042 |
| 2025-08-07 | 24.84 | $24.16 | 921300 |
| 2025-08-06 | 24.99 | $24.84 | 662738 |
| 2025-08-05 | 25.03 | $24.76 | 811924 |
| 2025-08-04 | 25.09 | $24.38 | 777500 |
| 2025-08-01 | 25.24 | $24.09 | 1.0M |
| 2025-07-31 | 25.47 | $24.45 | 1.0M |
| 2025-07-30 | 25.66 | $24.51 | 719200 |
| 2025-07-29 | 25.87 | $25.27 | 763639 |
| 2025-07-28 | 25.95 | $25.75 | 555300 |
| 2025-07-25 | 25.94 | $26.03 | 700700 |
| 2025-07-24 | 25.87 | $25.99 | 701405 |
| 2025-07-23 | 25.79 | $25.88 | 570400 |
| 2025-07-22 | 25.72 | $25.56 | 782519 |
| 2025-07-21 | 25.70 | $25.08 | 541800 |
| 2025-07-18 | 25.78 | $25.07 | 1.2M |
| 2025-07-17 | 25.87 | $25.48 | 799528 |
| 2025-07-16 | 25.88 | $25.15 | 943934 |
| 2025-07-15 | 25.96 | $25.09 | 887500 |
| 2025-07-14 | 26.06 | $25.90 | 1.0M |
| 2025-07-11 | 26.01 | $26.83 | 1.4M |
| 2025-07-10 | 25.74 | $26.92 | 1.1M |
| 2025-07-09 | 25.41 | $26.08 | 616600 |
| 2025-07-08 | 25.20 | $25.84 | 815600 |
| 2025-07-07 | 25.01 | $25.33 | 562300 |
| 2025-07-03 | 24.89 | $25.66 | 542345 |
| 2025-07-02 | 24.67 | $25.70 | 730840 |
| 2025-07-01 | 24.41 | $25.03 | 823448 |
| 2025-06-30 | 24.25 | $24.15 | 562900 |
| 2025-06-27 | 24.25 | $24.47 | 1.3M |
| 2025-06-26 | 24.18 | $24.07 | 819400 |
| 2025-06-25 | 24.17 | $23.92 | 1.4M |
| 2025-06-24 | 24.20 | $24.25 | 1.5M |
| 2025-06-23 | 24.17 | $24.15 | 584300 |
| 2025-06-20 | 24.14 | $23.69 | 1.0M |
| 2025-06-18 | 24.21 | $23.92 | 525500 |
| 2025-06-17 | 24.24 | $23.87 | 523200 |
| 2025-06-16 | 24.29 | $24.30 | 543700 |
| 2025-06-13 | 24.24 | $24.08 | 489630 |
| 2025-06-12 | 24.24 | $24.45 | 465112 |
| 2025-06-11 | 24.15 | $24.22 | 552312 |
| 2025-06-10 | 24.10 | $24.72 | 666338 |
| 2025-06-09 | 23.93 | $24.14 | 430627 |
| 2025-06-06 | 23.86 | $24.10 | 541900 |
| 2025-06-05 | 23.78 | $23.92 | 1.1M |
| 2025-06-04 | 23.72 | $23.92 | 591474 |
| 2025-06-03 | 23.65 | $23.91 | 582500 |
| 2025-06-02 | 23.58 | $23.36 | 815742 |
| 2025-05-30 | 23.61 | $23.17 | 1.1M |
| 2025-05-29 | 23.67 | $23.46 | 856900 |
| 2025-05-28 | 23.69 | $23.14 | 741016 |
| 2025-05-27 | 23.78 | $23.50 | 1.1M |
| 2025-05-23 | 23.80 | $23.25 | 647983 |
| 2025-05-22 | 23.88 | $23.53 | 765200 |
| 2025-05-21 | 23.91 | $23.49 | 583000 |
| 2025-05-20 | 23.95 | $24.18 | 755900 |
| 2025-05-19 | 23.85 | $24.56 | 754038 |
| 2025-05-16 | 23.65 | $24.40 | 570140 |
| 2025-05-15 | 23.45 | $24.27 | 684400 |
| 2025-05-14 | 23.25 | $24.42 | 984000 |
| 2025-05-13 | 22.98 | $24.37 | 807739 |
| 2025-05-12 | 22.67 | $24.75 | 1.2M |
| 2025-05-09 | 22.24 | $22.99 | 522500 |
| 2025-05-08 | 22.10 | $23.03 | 636300 |
| 2025-05-07 | 21.94 | $22.40 | 480700 |
| 2025-05-06 | 21.89 | $22.24 | 549248 |
| 2025-05-05 | 21.87 | $22.73 | 802400 |
| 2025-05-02 | 21.74 | $22.74 | 1.2M |
| 2025-05-01 | 21.59 | $21.86 | 1.1M |
| 2025-04-30 | 21.61 | $21.49 | 1.5M |
| 2025-04-29 | 21.71 | $21.70 | 782047 |
| 2025-04-28 | 21.79 | $21.96 | 636219 |
| 2025-04-25 | 21.83 | $21.95 | 661300 |
| 2025-04-24 | 21.88 | $22.88 | 650328 |
| 2025-04-23 | 21.75 | $22.38 | 786200 |
| 2025-04-22 | 21.71 | $22.30 | 776413 |
| 2025-04-21 | 21.68 | $22.02 | 653600 |
| 2025-04-17 | 21.72 | $22.48 | 744100 |
| 2025-04-16 | 21.66 | $21.72 | 770413 |
| 2025-04-15 | 21.77 | $22.20 | 568800 |
| 2025-04-14 | 21.79 | $22.58 | 533600 |
| 2025-04-11 | 21.75 | $22.30 | 715200 |
| 2025-04-10 | 21.76 | $22.46 | 997700 |
| 2025-04-09 | 21.75 | $23.18 | 1.0M |
| 2025-04-08 | 21.59 | $21.06 | 975816 |
| 2025-04-07 | 21.86 | $21.27 | 997900 |
| 2025-04-04 | 22.14 | $21.66 | 1.2M |
| 2025-04-03 | 22.39 | $21.88 | 1.4M |
| 2025-04-02 | 22.64 | $23.57 | 605236 |
| 2025-04-01 | 22.57 | $22.93 | 982900 |
| 2025-03-31 | 22.65 | $22.85 | 595014 |
| 2025-03-28 | 22.75 | $22.65 | 819728 |
| 2025-03-27 | 22.93 | $23.47 | 494400 |
| 2025-03-26 | 22.97 | $23.45 | 606900 |
| 2025-03-25 | 23.02 | $23.35 | 552700 |
| 2025-03-24 | 23.12 | $23.71 | 625200 |
| 2025-03-21 | 23.16 | $23.15 | 1.2M |
| 2025-03-20 | 23.34 | $23.15 | 1.0M |
| 2025-03-19 | 23.55 | $23.19 | 844300 |
| 2025-03-18 | 23.79 | $23.70 | 668307 |
| 2025-03-17 | 23.98 | $24.01 | 782500 |
| 2025-03-14 | 24.14 | $23.75 | 671600 |
| 2025-03-13 | 24.39 | $23.41 | 1.5M |
| 2025-03-12 | 24.76 | $23.90 | 1.1M |
| 2025-03-11 | 25.09 | $24.41 | 1.1M |
| 2025-03-10 | 25.37 | $25.43 | 1.0M |
| 2025-03-07 | 25.50 | $25.51 | 932000 |
| 2025-03-06 | 25.63 | $25.30 | 894331 |
| 2025-03-05 | 25.83 | $25.33 | 665846 |
| 2025-03-04 | 26.07 | $25.38 | 743648 |
| 2025-03-03 | 26.34 | $26.06 | 999500 |
| 2025-02-28 | 26.52 | $26.38 | 960100 |
| 2025-02-27 | 26.66 | $26.09 | 570730 |
| 2025-02-26 | 26.89 | $26.45 | 792334 |
| 2025-02-25 | 27.09 | $26.66 | 762006 |
| 2025-02-24 | 27.29 | $26.58 | 857621 |
| 2025-02-21 | 27.53 | $27.28 | 1.0M |
| 2025-02-20 | 27.68 | $27.07 | 606034 |
| 2025-02-19 | 27.89 | $27.12 | 686938 |
| 2025-02-18 | 28.14 | $27.74 | 889500 |
| 2025-02-14 | 28.29 | $27.52 | 810900 |
| 2025-02-13 | 28.52 | $27.55 | 821100 |
| 2025-02-12 | 28.78 | $27.78 | 519300 |
| 2025-02-11 | 29.04 | $28.43 | 557439 |
| 2025-02-10 | 29.21 | $28.54 | 902500 |
| 2025-02-07 | 29.38 | $28.65 | 682000 |
| 2025-02-06 | 29.55 | $29.55 | 458400 |
| 2025-02-05 | 29.57 | $29.72 | 435500 |
| 2025-02-04 | 29.55 | $29.53 | 660700 |
| 2025-02-03 | 29.57 | $29.05 | 848033 |
| 2025-01-31 | 29.70 | $29.75 | 982305 |
| 2025-01-30 | 29.70 | $30.19 | 1.5M |
| 2025-01-29 | 29.61 | $29.78 | 1.3M |
| 2025-01-28 | 29.59 | $29.91 | 752437 |
| 2025-01-27 | 29.54 | $29.82 | 1.0M |
| 2025-01-24 | 29.50 | $29.39 | 630240 |
| 2025-01-23 | 29.54 | $29.80 | 942616 |
| 2025-01-22 | 29.51 | $29.79 | 536011 |
| 2025-01-21 | 29.48 | $29.66 | 641300 |
| 2025-01-17 | 29.47 | $29.72 | 2.7M |
| 2025-01-16 | 29.45 | $30.73 | 612300 |
| 2025-01-15 | 29.22 | $30.40 | 692646 |
| 2025-01-14 | 29.02 | $29.31 | 571109 |
| 2025-01-13 | 29.02 | $28.91 | 514928 |
| 2025-01-10 | 29.11 | $28.26 | 522516 |
| 2025-01-08 | 29.35 | $29.17 | 543700 |
| 2025-01-07 | 29.44 | $29.25 | 1.2M |
| 2025-01-06 | 29.54 | $29.94 | 902837 |
| 2025-01-03 | 29.50 | $29.89 | 625100 |
| 2025-01-02 | 29.47 | $29.13 | 554100 |
| 2024-12-31 | 29.61 | $29.28 | 389300 |
| 2024-12-30 | 29.73 | $29.32 | 475634 |
| 2024-12-27 | 29.87 | $29.54 | 346500 |
| 2024-12-26 | 29.98 | $29.61 | 512400 |
| 2024-12-24 | 30.10 | $29.36 | 223322 |
| 2024-12-23 | 30.30 | $29.16 | 716300 |
| 2024-12-20 | 30.57 | $28.94 | 1.6M |
| 2024-12-19 | 30.93 | $29.38 | 655226 |
| 2024-12-18 | 31.25 | $29.40 | 1.3M |
| 2024-12-17 | 31.63 | $30.08 | 1.1M |
| 2024-12-16 | 31.92 | $31.01 | 484841 |
| 2024-12-13 | 32.05 | $31.01 | 586700 |
| 2024-12-12 | 32.21 | $31.62 | 607345 |
| 2024-12-11 | 32.25 | $31.55 | 722011 |
| 2024-12-10 | 32.32 | $31.35 | 746303 |
| 2024-12-09 | 32.43 | $31.54 | 627400 |
| 2024-12-06 | 32.52 | $31.47 | 586820 |
| 2024-12-05 | 32.63 | $31.51 | 605500 |
| 2024-12-04 | 32.74 | $31.87 | 738900 |
| 2024-12-03 | 32.79 | $31.87 | 1.1M |
| 2024-12-02 | 32.84 | $33.11 | 1.3M |
| 2024-11-29 | 32.63 | $33.61 | 550424 |
| 2024-11-27 | 32.27 | $32.85 | 2.7M |
| 2024-11-26 | 32.01 | $33.28 | 1.3M |
| 2024-11-25 | 31.60 | $32.02 | 886709 |
| 2024-11-22 | 31.39 | $31.61 | 677200 |
| 2024-11-21 | 31.23 | $31.41 | 504520 |
| 2024-11-20 | 31.08 | $31.16 | 566931 |
| 2024-11-19 | 30.95 | $30.88 | 468408 |
| 2024-11-18 | 30.86 | $30.55 | 438103 |
| 2024-11-15 | 30.81 | $30.21 | 633501 |
| 2024-11-14 | 30.82 | $30.57 | 804400 |
| 2024-11-13 | 30.75 | $31.26 | 499432 |
| 2024-11-12 | 30.52 | $31.69 | 918604 |
| 2024-11-11 | 30.15 | $31.83 | 482000 |
| 2024-11-08 | 29.70 | $31.47 | 827836 |
| 2024-11-07 | 29.24 | $30.51 | 1.1M |
| 2024-11-06 | 28.90 | $30.44 | 1.2M |
| 2024-11-05 | 28.52 | $29.08 | 722300 |
| 2024-11-04 | 28.37 | $28.57 | 572400 |
| 2024-11-01 | 28.29 | $28.41 | 546700 |
| 2024-10-31 | 28.24 | $28.28 | 382045 |
| 2024-10-30 | 28.21 | $28.49 | 388300 |
| 2024-10-29 | 28.12 | $28.43 | 486800 |
| 2024-10-28 | 28.03 | $28.36 | 429417 |
| 2024-10-25 | 27.94 | $28.01 | 407719 |
| 2024-10-24 | 27.91 | $27.73 | 326320 |
| 2024-10-23 | 27.94 | $27.84 | 514600 |
| 2024-10-22 | 27.94 | $27.97 | 463000 |
| 2024-10-21 | 27.92 | $27.63 | 483101 |
| 2024-10-18 | 27.96 | $28.18 | 409732 |
| 2024-10-17 | 27.89 | $28.25 | 967171 |
| 2024-10-16 | 27.80 | $28.45 | 657500 |
| 2024-10-15 | 27.64 | $27.51 | 710644 |
| 2024-10-14 | 27.66 | $27.75 | 517600 |
| 2024-10-11 | 27.64 | $27.64 | 431430 |
| 2024-10-10 | 27.63 | $27.05 | 556600 |
| 2024-10-09 | 27.74 | $27.19 | 447600 |
| 2024-10-08 | 27.84 | $27.48 | 431926 |
| 2024-10-07 | 27.90 | $27.38 | 432700 |
| 2024-10-04 | 27.98 | $26.98 | 497132 |
| 2024-10-03 | 28.16 | $27.40 | 1.3M |
| 2024-10-02 | 28.28 | $27.65 | 599400 |
| 2024-10-01 | 28.36 | $28.10 | 567948 |
| 2024-09-30 | 28.36 | $28.54 | 561000 |
| 2024-09-27 | 28.26 | $28.35 | 445411 |
| 2024-09-26 | 28.19 | $28.07 | 396736 |
| 2024-09-25 | 28.15 | $27.87 | 485713 |
| 2024-09-24 | 28.16 | $28.35 | 426601 |
| 2024-09-23 | 28.05 | $27.96 | 562000 |
| 2024-09-20 | 28.01 | $27.86 | 3.3M |
| 2024-09-19 | 27.99 | $28.65 | 797300 |
| 2024-09-18 | 27.78 | $28.18 | 602918 |
| 2024-09-17 | 27.65 | $28.05 | 621735 |
| 2024-09-16 | 27.51 | $28.10 | 980740 |
| 2024-09-13 | 27.34 | $27.72 | 538800 |
| 2024-09-12 | 27.22 | $27.16 | 523000 |
| 2024-09-11 | 27.20 | $26.84 | 612902 |
| 2024-09-10 | 27.24 | $27.13 | 564148 |
| 2024-09-09 | 27.22 | $27.19 | 621800 |
| 2024-09-06 | 27.19 | $26.66 | 330725 |
| 2024-09-05 | 27.26 | $26.79 | 350000 |
| 2024-09-04 | 27.31 | $27.26 | 529818 |
| 2024-09-03 | 27.27 | $27.14 | 477700 |
| 2024-08-30 | 27.24 | $27.11 | 757528 |
| 2024-08-29 | 27.21 | $26.74 | 433117 |
| 2024-08-28 | 27.26 | $26.97 | 515632 |
| 2024-08-27 | 27.26 | $26.43 | 631124 |
| 2024-08-26 | 27.37 | $26.85 | 647139 |
| 2024-08-23 | 27.40 | $27.28 | 325144 |
| 2024-08-22 | 27.35 | $26.88 | 474644 |
| 2024-08-21 | 27.37 | $27.08 | 444662 |
| 2024-08-20 | 27.35 | $26.81 | 390115 |
| 2024-08-19 | 27.37 | $27.03 | 408200 |
| 2024-08-16 | 27.35 | $26.79 | 510100 |
| 2024-08-15 | 27.37 | $26.71 | 596800 |
| 2024-08-14 | 27.40 | $26.49 | 749900 |
| 2024-08-13 | 27.48 | $26.94 | 1.1M |
| 2024-08-12 | 27.47 | $26.40 | 779131 |
| 2024-08-09 | 27.57 | $26.72 | 621701 |
| 2024-08-08 | 27.60 | $27.33 | 830937 |
| 2024-08-07 | 27.51 | $27.33 | 924240 |
| 2024-08-06 | 27.40 | $27.99 | 1.5M |
| 2024-08-05 | 27.12 | $27.37 | 1.3M |
| 2024-08-02 | 26.92 | $27.66 | 1.3M |
| 2024-08-01 | 26.62 | $28.06 | 2.1M |
| 2024-07-31 | 26.18 | $26.91 | 2.0M |
| 2024-07-30 | 25.90 | $26.80 | 8.9M |
| 2024-07-29 | 25.60 | $26.26 | 1.4M |
| 2024-07-26 | 25.36 | $26.38 | 1.4M |
| 2024-07-25 | 25.05 | $26.02 | 1.9M |
| 2024-07-24 | 24.76 | $24.90 | 3.0M |
| 2024-07-23 | 24.65 | $24.45 | 578600 |
| 2024-07-22 | 24.62 | $24.65 | 570517 |
| 2024-07-19 | 24.55 | $24.54 | 773300 |
| 2024-07-18 | 24.47 | $24.13 | 724700 |
| 2024-07-17 | 24.47 | $24.97 | 736632 |
| 2024-07-16 | 24.29 | $25.28 | 590831 |
| 2024-07-15 | 24.01 | $24.43 | 637400 |
| 2024-07-12 | 23.86 | $24.29 | 589128 |
| 2024-07-11 | 23.71 | $24.03 | 427542 |
| 2024-07-10 | 23.59 | $23.34 | 563935 |
| 2024-07-09 | 23.60 | $22.89 | 791400 |
| 2024-07-08 | 23.69 | $23.45 | 852715 |
| 2024-07-05 | 23.69 | $23.76 | 904449 |
| 2024-07-03 | 23.61 | $24.03 | 551600 |
| 2024-07-02 | 23.46 | $23.84 | 802800 |
| 2024-07-01 | 23.33 | $23.68 | 976600 |
| 2024-06-28 | 23.20 | $24.16 | 1.8M |
| 2024-06-27 | 22.95 | $23.85 | 1.1M |
| 2024-06-26 | 22.72 | $23.53 | 934700 |
| 2024-06-25 | 22.52 | $23.20 | 1.2M |
| 2024-06-24 | 22.36 | $22.58 | 1.1M |
| 2024-06-21 | 22.31 | $22.76 | 1.2M |
| 2024-06-20 | 22.20 | $22.23 | 499912 |
| 2024-06-18 | 22.20 | $21.92 | 615600 |
| 2024-06-17 | 22.25 | $21.85 | 473729 |
| 2024-06-14 | 22.33 | $21.62 | 406800 |
| 2024-06-13 | 22.47 | $22.04 | 477300 |
| 2024-06-12 | 22.54 | $22.40 | 634800 |
| 2024-06-11 | 22.55 | $22.69 | 924700 |
| 2024-06-10 | 22.49 | $22.91 | 1.1M |
| 2024-06-07 | 22.38 | $22.43 | 610229 |
| 2024-06-06 | 22.35 | $22.64 | 624600 |
| 2024-06-05 | 22.27 | $22.51 | 609700 |
| 2024-06-04 | 22.21 | $22.42 | 757200 |
| 2024-06-03 | 22.15 | $22.48 | 779800 |
| 2024-05-31 | 22.07 | $22.48 | 755411 |
| 2024-05-30 | 21.98 | $21.86 | 573026 |
| 2024-05-29 | 22.01 | $21.59 | 752138 |
| 2024-05-28 | 22.09 | $22.01 | 716885 |
| 2024-05-24 | 22.10 | $22.28 | 812800 |
| 2024-05-23 | 22.06 | $22.16 | 937400 |
| 2024-05-22 | 22.03 | $21.98 | 1.0M |
| 2024-05-21 | 22.03 | $21.24 | 559900 |
| 2024-05-20 | 22.19 | $22.04 | 442900 |
| 2024-05-17 | 22.21 | $22.12 | 435100 |
| 2024-05-16 | 22.21 | $22.48 | 487125 |
| 2024-05-15 | 22.14 | $22.43 | 447000 |
| 2024-05-14 | 22.07 | $22.43 | 495443 |
| 2024-05-13 | 21.98 | $22.45 | 525600 |
| 2024-05-10 | 21.87 | $22.42 | 643600 |
| 2024-05-09 | 21.75 | $22.49 | 556600 |
| 2024-05-08 | 21.60 | $22.36 | 672341 |
| 2024-05-07 | 21.46 | $22.15 | 791726 |
| 2024-05-06 | 21.33 | $22.40 | 971500 |
| 2024-05-03 | 21.13 | $22.02 | 1.4M |
| 2024-05-02 | 20.99 | $21.52 | 1.0M |
| 2024-05-01 | 20.92 | $21.08 | 1.1M |
| 2024-04-30 | 20.95 | $20.68 | 924100 |
| 2024-04-29 | 21.06 | $21.22 | 1.1M |
| 2024-04-26 | 21.08 | $21.35 | 898445 |
| 2024-04-25 | 21.08 | $21.31 | 927942 |
| 2024-04-24 | 21.09 | $21.07 | 717011 |
| 2024-04-23 | 21.16 | $21.14 | 481518 |
| 2024-04-22 | 21.22 | $21.05 | 761500 |
| 2024-04-19 | 21.32 | $21.27 | 599006 |
| 2024-04-18 | 21.39 | $20.72 | 827337 |
| 2024-04-17 | 21.59 | $20.65 | 1.2M |
| 2024-04-16 | 21.84 | $21.62 | 780400 |
| 2024-04-15 | 21.93 | $21.72 | 926222 |
| 2024-04-12 | 22.01 | $21.68 | 570900 |
| 2024-04-11 | 22.12 | $22.00 | 653745 |
| 2024-04-10 | 22.18 | $21.92 | 631330 |
| 2024-04-09 | 22.26 | $22.85 | 848915 |
| 2024-04-08 | 22.17 | $22.64 | 640545 |
| 2024-04-05 | 22.11 | $22.60 | 836100 |
| 2024-04-04 | 22.04 | $22.30 | 747600 |
| 2024-04-03 | 22.03 | $22.37 | 1.3M |
| 2024-04-02 | 22.01 | $22.26 | 864922 |
| 2024-04-01 | 22.01 | $22.35 | 679954 |
| 2024-03-28 | 21.99 | $22.64 | 601243 |
| 2024-03-27 | 21.92 | $22.35 | 799847 |
| 2024-03-26 | 21.89 | $21.94 | 808008 |
| 2024-03-25 | 21.95 | $21.95 | 718700 |
| 2024-03-22 | 22.02 | $21.90 | 561400 |
| 2024-03-21 | 22.12 | $22.13 | 630923 |
| 2024-03-20 | 22.19 | $22.05 | 1.2M |
| 2024-03-19 | 22.28 | $21.72 | 1.1M |
| 2024-03-18 | 22.47 | $21.76 | 1.3M |
| 2024-03-15 | 22.68 | $22.55 | 4.7M |
| 2024-03-14 | 22.77 | $22.14 | 1.6M |
| 2024-03-13 | 22.95 | $23.04 | 778826 |
| 2024-03-12 | 22.98 | $23.10 | 672300 |
| 2024-03-11 | 23.00 | $23.27 | 652600 |
| 2024-03-08 | 22.99 | $23.18 | 630600 |
| 2024-03-07 | 23.00 | $23.16 | 757500 |
| 2024-03-06 | 23.02 | $22.68 | 642817 |
| 2024-03-05 | 23.15 | $22.54 | 838900 |
| 2024-03-04 | 23.33 | $22.77 | 937314 |
| 2024-03-01 | 23.49 | $22.92 | 806200 |
| 2024-02-29 | 23.65 | $23.55 | 1.4M |
| 2024-02-28 | 23.71 | $23.27 | 799700 |
| 2024-02-27 | 23.83 | $23.91 | 616400 |
| 2024-02-26 | 23.84 | $23.81 | 583800 |
| 2024-02-23 | 23.87 | $23.84 | 434900 |
| 2024-02-22 | 23.91 | $23.90 | 386133 |
| 2024-02-21 | 23.93 | $23.72 | 443400 |
| 2024-02-20 | 24.01 | $23.50 | 593600 |
| 2024-02-16 | 24.14 | $23.74 | 704600 |
| 2024-02-15 | 24.24 | $24.14 | 865100 |
| 2024-02-14 | 24.27 | $24.19 | 961300 |
| 2024-02-13 | 24.30 | $24.09 | 589711 |
| 2024-02-12 | 24.36 | $24.73 | 484200 |
| 2024-02-09 | 24.29 | $24.32 | 496900 |
| 2024-02-08 | 24.30 | $24.22 | 541500 |
| 2024-02-07 | 24.33 | $24.14 | 998217 |
| 2024-02-06 | 24.38 | $24.23 | 801600 |
| 2024-02-05 | 24.42 | $23.89 | 863400 |
| 2024-02-02 | 24.55 | $24.19 | 1.1M |
| 2024-02-01 | 24.62 | $23.83 | 1.4M |
| 2024-01-31 | 24.79 | $24.52 | 1.4M |
| 2024-01-30 | 24.84 | $24.72 | 842900 |
| 2024-01-29 | 24.85 | $24.94 | 766300 |
| 2024-01-26 | 24.82 | $24.82 | 692326 |
| 2024-01-25 | 24.81 | $24.96 | 640700 |
| 2024-01-24 | 24.76 | $24.82 | 493400 |
| 2024-01-23 | 24.74 | $25.07 | 489016 |
| 2024-01-22 | 24.66 | $25.28 | 646426 |
| 2024-01-19 | 24.52 | $24.56 | 789726 |
| 2024-01-18 | 24.51 | $24.36 | 797139 |
| 2024-01-17 | 24.54 | $23.98 | 496716 |
| 2024-01-16 | 24.66 | $24.20 | 751322 |
| 2024-01-12 | 24.75 | $24.04 | 631218 |
| 2024-01-11 | 24.89 | $24.29 | 750230 |
| 2024-01-10 | 24.99 | $24.61 | 717100 |
| 2024-01-09 | 25.04 | $24.58 | 747015 |
| 2024-01-08 | 25.11 | $25.18 | 988230 |
| 2024-01-05 | 25.06 | $24.36 | 934022 |
| 2024-01-04 | 25.17 | $24.17 | 924313 |
| 2024-01-03 | 25.34 | $24.51 | 555000 |
| 2024-01-02 | 25.46 | $25.13 | 547413 |
| 2023-12-29 | 25.47 | $25.45 | 523107 |
| 2023-12-28 | 25.40 | $25.70 | 549900 |
| 2023-12-27 | 25.28 | $25.52 | 495300 |
| 2023-12-26 | 25.16 | $25.83 | 623700 |
| 2023-12-22 | 24.96 | $25.75 | 511440 |
| 2023-12-21 | 24.74 | $25.53 | 555412 |
| 2023-12-20 | 24.52 | $24.98 | 762407 |
| 2023-12-19 | 24.39 | $25.22 | 1.0M |
| 2023-12-18 | 24.19 | $24.76 | 1.6M |
| 2023-12-15 | 24.04 | $25.14 | 1.1M |
| 2023-12-14 | 23.80 | $24.92 | 695825 |
| 2023-12-13 | 23.56 | $24.21 | 682133 |
| 2023-12-12 | 23.43 | $24.02 | 555200 |
| 2023-12-11 | 23.32 | $24.04 | 452100 |
| 2023-12-08 | 23.19 | $23.84 | 531132 |
| 2023-12-07 | 23.08 | $23.80 | 1.0M |
| 2023-12-06 | 22.97 | $23.67 | 617426 |
| 2023-12-05 | 22.87 | $23.78 | 540809 |
| 2023-12-04 | 22.73 | $24.16 | 806000 |
| 2023-12-01 | 22.49 | $24.02 | 696100 |
| 2023-11-30 | 22.25 | $23.03 | 734916 |
| 2023-11-29 | 22.18 | $22.87 | 476807 |
| 2023-11-28 | 22.14 | $22.74 | 676149 |
| 2023-11-27 | 22.13 | $22.83 | 365400 |
| 2023-11-24 | 22.10 | $23.01 | 157700 |
| 2023-11-22 | 22.03 | $22.91 | 392518 |
| 2023-11-21 | 21.99 | $22.74 | 398303 |
| 2023-11-20 | 21.98 | $22.63 | 628200 |
| 2023-11-17 | 21.99 | $22.68 | 590700 |
| 2023-11-16 | 22.01 | $22.83 | 554500 |
| 2023-11-15 | 22.01 | $23.13 | 1.1M |
| 2023-11-14 | 21.95 | $22.51 | 504875 |
| 2023-11-13 | 22.03 | $21.94 | 544400 |
| 2023-11-10 | 22.24 | $22.12 | 576900 |
| 2023-11-09 | 22.47 | $21.48 | 593500 |
| 2023-11-08 | 22.87 | $21.77 | 737408 |
| 2023-11-07 | 23.29 | $22.10 | 653900 |
| 2023-11-06 | 23.71 | $21.98 | 835045 |
| 2023-11-03 | 24.23 | $22.14 | 1.3M |
| 2023-11-02 | 24.81 | $22.16 | 1.3M |
| 2023-11-01 | 25.49 | $25.36 | 527626 |
| 2023-10-31 | 25.60 | $25.33 | 522707 |
| 2023-10-30 | 25.75 | $25.47 | 455900 |
| 2023-10-27 | 25.89 | $25.02 | 838011 |
| 2023-10-26 | 26.15 | $25.59 | 600200 |
| 2023-10-25 | 26.34 | $25.95 | 382000 |
| 2023-10-24 | 26.49 | $26.23 | 475536 |
| 2023-10-23 | 26.60 | $26.34 | 481600 |
| 2023-10-20 | 26.71 | $26.68 | 650600 |
| 2023-10-19 | 26.77 | $26.26 | 516312 |
| 2023-10-18 | 26.93 | $26.54 | 728100 |
| 2023-10-17 | 27.06 | $27.86 | 641200 |
| 2023-10-16 | 26.94 | $27.41 | 358225 |
| 2023-10-13 | 26.89 | $26.84 | 463900 |
| 2023-10-12 | 26.96 | $27.18 | 526137 |
| 2023-10-11 | 26.97 | $27.53 | 570579 |
| 2023-10-10 | 26.91 | $27.37 | 559349 |
| 2023-10-09 | 26.88 | $27.17 | 431554 |
| 2023-10-06 | 26.89 | $26.89 | 409300 |
| 2023-10-05 | 26.97 | $26.59 | 479100 |
| 2023-10-04 | 27.12 | $26.77 | 503800 |
| 2023-10-03 | 27.26 | $26.78 | 629100 |
| 2023-10-02 | 27.43 | $27.23 | 473517 |
| 2023-09-29 | 27.54 | $27.69 | 604300 |
| 2023-09-28 | 27.56 | $27.50 | 733900 |
| 2023-09-27 | 27.64 | $27.31 | 901200 |
| 2023-09-26 | 27.76 | $27.43 | 682525 |
| 2023-09-25 | 27.89 | $28.12 | 429100 |
| 2023-09-22 | 27.89 | $27.73 | 267500 |
| 2023-09-21 | 27.98 | $27.90 | 345711 |
| 2023-09-20 | 28.05 | $28.29 | 396400 |
| 2023-09-19 | 28.05 | $28.21 | 345500 |
| 2023-09-18 | 28.07 | $28.42 | 729247 |
| 2023-09-15 | 28.06 | $28.23 | 858300 |
| 2023-09-14 | 28.08 | $28.31 | 658600 |
| 2023-09-13 | 28.09 | $27.96 | 629500 |
| 2023-09-12 | 28.19 | $27.53 | 454427 |
| 2023-09-11 | 28.39 | $27.96 | 296904 |
| 2023-09-08 | 28.53 | $27.87 | 410147 |
| 2023-09-07 | 28.72 | $27.99 | 544900 |
| 2023-09-06 | 28.92 | $28.06 | 574438 |
| 2023-09-05 | 29.14 | $28.51 | 593821 |
| 2023-09-01 | 29.30 | $29.15 | 523300 |
| 2023-08-31 | 29.35 | $28.91 | 494600 |
| 2023-08-30 | 29.46 | $29.33 | 790100 |
| 2023-08-29 | 29.50 | $29.40 | 319228 |
| 2023-08-28 | 29.53 | $29.07 | 299600 |
| 2023-08-25 | 29.64 | $29.03 | 432500 |
| 2023-08-24 | 29.77 | $29.09 | 282746 |
| 2023-08-23 | 29.91 | $29.16 | 480103 |
| 2023-08-22 | 30.06 | $28.88 | 860138 |
| 2023-08-21 | 30.30 | $29.27 | 234600 |
| 2023-08-18 | 30.48 | $29.19 | 410511 |
| 2023-08-17 | 30.71 | $29.17 | 315816 |
| 2023-08-16 | 30.98 | $29.89 | 363929 |
| 2023-08-15 | 31.13 | $30.44 | 475000 |
| 2023-08-14 | 31.19 | $30.81 | 291500 |
| 2023-08-11 | 31.18 | $30.89 | 373100 |
| 2023-08-10 | 31.14 | $30.63 | 367400 |
| 2023-08-09 | 31.15 | $30.48 | 286200 |
| 2023-08-08 | 31.18 | $30.74 | 285100 |
| 2023-08-07 | 31.16 | $30.86 | 400328 |
| 2023-08-04 | 31.11 | $31.03 | 570106 |
| 2023-08-03 | 31.00 | $31.47 | 872800 |
| 2023-08-02 | 30.78 | $30.82 | 531111 |
| 2023-08-01 | 30.66 | $30.87 | 378000 |
| 2023-07-31 | 30.49 | $30.81 | 792046 |
| 2023-07-28 | 30.31 | $31.20 | 419338 |
| 2023-07-27 | 30.01 | $30.38 | 405300 |
| 2023-07-26 | 29.84 | $30.58 | 497519 |
| 2023-07-25 | 29.58 | $29.83 | 403900 |
| 2023-07-24 | 29.44 | $29.79 | 365700 |
| 2023-07-21 | 29.28 | $29.68 | 559000 |
| 2023-07-20 | 29.11 | $29.68 | 528530 |
| 2023-07-19 | 28.91 | $29.90 | 780800 |
| 2023-07-18 | 28.63 | $28.89 | 823416 |
| 2023-07-17 | 28.52 | $27.77 | 527600 |
| 2023-07-14 | 28.62 | $28.32 | 356810 |
| 2023-07-13 | 28.61 | $28.62 | 525400 |
| 2023-07-12 | 28.54 | $28.71 | 516604 |
| 2023-07-11 | 28.44 | $28.80 | 446500 |
| 2023-07-10 | 28.29 | $28.33 | 619400 |
| 2023-07-07 | 28.22 | $27.99 | 563526 |
| 2023-07-06 | 28.21 | $27.80 | 832388 |
| 2023-07-05 | 28.23 | $28.03 | 536249 |
| 2023-07-03 | 28.20 | $28.65 | 250100 |
| 2023-06-30 | 28.03 | $28.72 | 739940 |
| 2023-06-29 | 27.81 | $28.96 | 541423 |
| 2023-06-28 | 27.51 | $28.32 | 626440 |
| 2023-06-27 | 27.30 | $28.06 | 763000 |
| 2023-06-26 | 27.10 | $27.66 | 663800 |
| 2023-06-23 | 26.95 | $27.13 | 977700 |
| 2023-06-22 | 26.89 | $27.10 | 488325 |
| 2023-06-21 | 26.82 | $26.79 | 595041 |
| 2023-06-20 | 26.80 | $26.63 | 823600 |
| 2023-06-16 | 26.82 | $27.05 | 1.2M |
| 2023-06-15 | 26.75 | $27.36 | 944500 |
| 2023-06-14 | 26.60 | $27.01 | 917710 |
| 2023-06-13 | 26.51 | $26.58 | 662400 |
| 2023-06-12 | 26.48 | $26.28 | 641641 |
| 2023-06-09 | 26.52 | $26.55 | 502514 |
| 2023-06-08 | 26.50 | $27.06 | 341700 |
| 2023-06-07 | 26.37 | $27.15 | 408408 |
| 2023-06-06 | 26.21 | $26.54 | 345721 |
| 2023-06-05 | 26.14 | $26.04 | 352502 |
| 2023-06-02 | 26.17 | $26.65 | 347900 |
| 2023-06-01 | 26.08 | $26.16 | 380800 |
| 2023-05-31 | 26.08 | $25.92 | 547700 |
| 2023-05-30 | 26.13 | $26.55 | 287447 |
| 2023-05-26 | 26.05 | $26.26 | 353310 |
| 2023-05-25 | 26.02 | $26.24 | 423400 |
| 2023-05-24 | 26.00 | $25.48 | 582300 |
| 2023-05-23 | 26.13 | $25.93 | 776819 |
| 2023-05-22 | 26.19 | $26.13 | 778000 |
| 2023-05-19 | 26.22 | $26.13 | 558500 |
| 2023-05-18 | 26.25 | $26.30 | 294900 |
| 2023-05-17 | 26.25 | $26.22 | 454542 |
| 2023-05-16 | 26.27 | $25.91 | 409300 |
| 2023-05-15 | 26.35 | $26.40 | 535200 |
| 2023-05-12 | 26.35 | $26.43 | 298200 |
| 2023-05-11 | 26.35 | $26.45 | 438520 |
| 2023-05-10 | 26.34 | $26.25 | 504000 |
| 2023-05-09 | 26.37 | $26.17 | 454401 |
| 2023-05-08 | 26.42 | $26.50 | 595200 |
| 2023-05-05 | 26.41 | $26.68 | 641200 |
| 2023-05-04 | 26.36 | $26.26 | 551013 |
| 2023-05-03 | 26.39 | $26.69 | 645400 |
| 2023-05-02 | 26.34 | $26.37 | 546021 |
| 2023-05-01 | 26.35 | $26.52 | 659500 |
| 2023-04-28 | 26.33 | $26.17 | 821700 |
| 2023-04-27 | 26.38 | $25.85 | 707200 |
| 2023-04-26 | 26.50 | $25.56 | 595526 |
| 2023-04-25 | 26.71 | $26.57 | 533000 |
| 2023-04-24 | 26.74 | $27.32 | 429204 |
| 2023-04-21 | 26.62 | $27.13 | 533400 |
| 2023-04-20 | 26.51 | $27.16 | 413100 |
| 2023-04-19 | 26.38 | $27.03 | 394633 |
| 2023-04-18 | 26.26 | $26.75 | 446600 |
| 2023-04-17 | 26.18 | $26.55 | 440336 |
| 2023-04-14 | 26.14 | $26.60 | 493900 |
| 2023-04-13 | 26.07 | $26.35 | 670808 |
| 2023-04-12 | 26.05 | $26.66 | 469426 |
| 2023-04-11 | 25.96 | $26.55 | 534341 |
| 2023-04-10 | 25.89 | $26.20 | 741528 |
| 2023-04-06 | 25.87 | $25.86 | 368542 |
| 2023-04-05 | 25.93 | $26.02 | 564324 |
| 2023-04-04 | 25.97 | $25.97 | 413800 |
| 2023-04-03 | 26.03 | $26.32 | 482843 |
| 2023-03-31 | 26.03 | $26.75 | 483600 |
| 2023-03-30 | 25.94 | $26.02 | 281900 |
| 2023-03-29 | 25.99 | $26.00 | 495335 |
| 2023-03-28 | 26.06 | $26.06 | 321149 |
| 2023-03-27 | 26.14 | $26.15 | 449700 |
| 2023-03-24 | 26.20 | $25.51 | 458148 |
| 2023-03-23 | 26.42 | $25.55 | 707233 |
| 2023-03-22 | 26.67 | $26.02 | 424909 |
| 2023-03-21 | 26.86 | $26.39 | 665600 |
| 2023-03-20 | 27.00 | $25.91 | 1.1M |
| 2023-03-17 | 27.27 | $26.18 | 1.0M |
| 2023-03-16 | 27.53 | $26.90 | 582807 |
| 2023-03-15 | 27.68 | $26.36 | 779930 |
| 2023-03-14 | 27.97 | $26.35 | 1.1M |
| 2023-03-13 | 28.30 | $26.74 | 654600 |
| 2023-03-10 | 28.61 | $27.66 | 521146 |
| 2023-03-09 | 28.77 | $28.16 | 367234 |
| 2023-03-08 | 28.85 | $28.52 | 406546 |
| 2023-03-07 | 28.86 | $28.24 | 555000 |
| 2023-03-06 | 28.93 | $28.50 | 592326 |
| 2023-03-03 | 28.95 | $29.21 | 527612 |
| 2023-03-02 | 28.82 | $28.78 | 503700 |
| 2023-03-01 | 28.76 | $27.98 | 486200 |
| 2023-02-28 | 28.86 | $28.06 | 703400 |
| 2023-02-27 | 28.95 | $28.05 | 788205 |
| 2023-02-24 | 29.05 | $28.04 | 431100 |
| 2023-02-23 | 29.16 | $28.18 | 333121 |
| 2023-02-22 | 29.26 | $27.93 | 472400 |
| 2023-02-21 | 29.42 | $28.09 | 587428 |
| 2023-02-17 | 29.57 | $28.85 | 588109 |
| 2023-02-16 | 29.57 | $28.88 | 667926 |
| 2023-02-15 | 29.56 | $28.86 | 822800 |
| 2023-02-14 | 29.54 | $29.15 | 850622 |
| 2023-02-13 | 29.45 | $29.19 | 522900 |
| 2023-02-10 | 29.33 | $28.79 | 612618 |
| 2023-02-09 | 29.26 | $29.16 | 983800 |
| 2023-02-08 | 29.10 | $30.16 | 804600 |
| 2023-02-07 | 28.69 | $30.52 | 1.1M |
| 2023-02-06 | 28.13 | $29.85 | 859036 |
| 2023-02-03 | 27.61 | $29.66 | 1.2M |
| 2023-02-02 | 27.05 | $30.38 | 1.8M |
| 2023-02-01 | 26.23 | $27.41 | 776126 |
| 2023-01-31 | 25.91 | $26.50 | 703200 |
| 2023-01-30 | 25.72 | $25.75 | 688824 |
| 2023-01-27 | 25.66 | $26.25 | 741638 |
| 2023-01-26 | 25.48 | $25.89 | 628702 |
| 2023-01-25 | 25.35 | $26.00 | 506200 |
| 2023-01-24 | 25.17 | $25.81 | 391500 |
| 2023-01-23 | 24.99 | $25.85 | 459400 |
| 2023-01-20 | 24.78 | $25.16 | 340100 |
| 2023-01-19 | 24.68 | $24.84 | 364607 |
| 2023-01-18 | 24.63 | $24.99 | 658600 |
| 2023-01-17 | 24.54 | $24.82 | 504022 |
| 2023-01-13 | 24.47 | $24.59 | 596000 |
| 2023-01-12 | 24.44 | $24.68 | 307700 |
| 2023-01-11 | 24.38 | $24.81 | 434506 |
| 2023-01-10 | 24.28 | $24.68 | 595700 |
| 2023-01-09 | 24.20 | $24.63 | 734200 |
| 2023-01-06 | 24.12 | $24.75 | 565919 |
| 2023-01-05 | 23.99 | $23.86 | 407649 |
| 2023-01-04 | 24.04 | $24.26 | 323700 |
| 2023-01-03 | 24.01 | $23.84 | 457134 |
| 2022-12-30 | 24.06 | $23.40 | 448638 |
| 2022-12-29 | 24.21 | $23.86 | 347600 |
| 2022-12-28 | 24.30 | $23.57 | 210327 |
| 2022-12-27 | 24.45 | $24.07 | 293200 |
| 2022-12-23 | 24.53 | $24.09 | 228300 |
| 2022-12-22 | 24.62 | $23.99 | 301838 |
| 2022-12-21 | 24.74 | $24.18 | 470300 |
| 2022-12-20 | 24.84 | $23.35 | 664300 |
| 2022-12-19 | 25.12 | $23.96 | 477429 |
| 2022-12-16 | 25.33 | $24.30 | 708011 |
| 2022-12-15 | 25.49 | $24.44 | 443900 |
| 2022-12-14 | 25.65 | $25.57 | 489900 |
| 2022-12-13 | 25.58 | $25.44 | 1.2M |
| 2022-12-12 | 25.54 | $25.19 | 466840 |
| 2022-12-09 | 25.53 | $24.73 | 513203 |
| 2022-12-08 | 25.61 | $24.71 | 461109 |
| 2022-12-07 | 25.71 | $24.75 | 392600 |
| 2022-12-06 | 25.81 | $25.16 | 399831 |
| 2022-12-05 | 25.83 | $25.03 | 371029 |
| 2022-12-02 | 25.88 | $25.76 | 275046 |
| 2022-12-01 | 25.77 | $25.92 | 351100 |
| 2022-11-30 | 25.61 | $25.76 | 522720 |
| 2022-11-29 | 25.45 | $25.33 | 557100 |
| 2022-11-28 | 25.35 | $25.28 | 498748 |
| 2022-11-25 | 25.24 | $25.62 | 148700 |
| 2022-11-23 | 25.03 | $25.45 | 366900 |
| 2022-11-22 | 24.81 | $25.58 | 821319 |
| 2022-11-21 | 24.53 | $25.17 | 574400 |
| 2022-11-18 | 24.29 | $25.15 | 551748 |
| 2022-11-17 | 24.00 | $24.66 | 577400 |
| 2022-11-16 | 23.76 | $24.68 | 840100 |
| 2022-11-15 | 23.48 | $25.10 | 1.1M |
| 2022-11-14 | 23.06 | $24.55 | 591100 |
| 2022-11-11 | 22.69 | $24.04 | 973300 |
| 2022-11-10 | 22.36 | $23.49 | 546200 |
| 2022-11-09 | 22.09 | $22.02 | 327701 |
| 2022-11-08 | 22.09 | $22.40 | 716722 |
| 2022-11-07 | 22.01 | $22.49 | 392904 |
| 2022-11-04 | 21.90 | $22.17 | 470000 |
| 2022-11-03 | 21.83 | $21.70 | 469900 |
| 2022-11-02 | 21.86 | $21.88 | 524000 |
| 2022-11-01 | 21.84 | $22.35 | 607100 |
| 2022-10-31 | 21.73 | $22.24 | 586900 |
| 2022-10-28 | 21.62 | $21.69 | 704603 |
| 2022-10-27 | 21.61 | $21.84 | 715900 |
| 2022-10-26 | 21.57 | $22.06 | 493433 |
| 2022-10-25 | 21.48 | $22.13 | 874900 |
| 2022-10-24 | 21.35 | $21.95 | 480600 |
| 2022-10-21 | 21.25 | $21.47 | 675400 |
| 2022-10-20 | 21.23 | $21.08 | 686800 |
| 2022-10-19 | 21.29 | $21.68 | 536636 |
| 2022-10-18 | 21.23 | $21.85 | 574713 |
| 2022-10-17 | 21.13 | $21.82 | 382031 |
| 2022-10-14 | 21.03 | $21.45 | 386442 |
| 2022-10-13 | 20.99 | $21.82 | 470649 |
| 2022-10-12 | 20.86 | $21.50 | 574237 |
| 2022-10-11 | 20.79 | $21.13 | 560900 |
| 2022-10-10 | 20.79 | $20.97 | 581528 |
| 2022-10-07 | 20.82 | $20.75 | 368835 |
| 2022-10-06 | 20.91 | $21.30 | 702911 |
| 2022-10-05 | 20.90 | $21.56 | 503859 |
| 2022-10-04 | 20.83 | $21.81 | 637452 |
| 2022-10-03 | 20.71 | $21.25 | 812500 |
| 2022-09-30 | 20.69 | $20.30 | 818862 |
| 2022-09-29 | 20.88 | $21.07 | 521900 |
| 2022-09-28 | 20.94 | $21.42 | 547700 |
| 2022-09-27 | 20.93 | $21.04 | 409235 |
| 2022-09-26 | 21.02 | $21.00 | 471802 |
| 2022-09-23 | 21.12 | $20.81 | 658116 |
| 2022-09-22 | 21.30 | $21.13 | 625900 |
| 2022-09-21 | 21.43 | $21.09 | 480300 |
| 2022-09-20 | 21.61 | $20.94 | 492201 |
| 2022-09-19 | 21.84 | $21.51 | 548000 |
| 2022-09-16 | 22.00 | $20.96 | 969600 |
| 2022-09-15 | 22.31 | $21.94 | 914800 |
| 2022-09-14 | 22.46 | $22.33 | 563549 |
| 2022-09-13 | 22.55 | $22.24 | 363846 |
| 2022-09-12 | 22.69 | $22.77 | 483737 |
| 2022-09-09 | 22.74 | $22.45 | 320603 |
| 2022-09-08 | 22.86 | $21.90 | 504100 |
| 2022-09-07 | 23.13 | $22.40 | 690500 |
| 2022-09-06 | 23.33 | $22.05 | 596908 |
| 2022-09-02 | 23.65 | $22.52 | 410900 |
| 2022-09-01 | 23.91 | $22.76 | 484218 |
| 2022-08-31 | 24.17 | $22.86 | 615100 |
| 2022-08-30 | 24.45 | $23.64 | 413323 |
| 2022-08-29 | 24.61 | $23.63 | 596720 |
| 2022-08-26 | 24.80 | $23.99 | 266600 |
| 2022-08-25 | 24.94 | $24.64 | 242219 |
| 2022-08-24 | 24.97 | $24.41 | 280240 |
| 2022-08-23 | 25.04 | $24.72 | 246500 |
| 2022-08-22 | 25.06 | $24.62 | 571023 |
| 2022-08-19 | 25.10 | $24.80 | 418233 |
| 2022-08-18 | 25.11 | $24.95 | 449333 |
| 2022-08-17 | 25.08 | $24.74 | 325200 |
| 2022-08-16 | 25.10 | $25.42 | 226300 |
| 2022-08-15 | 24.96 | $25.02 | 455505 |
| 2022-08-12 | 24.89 | $25.10 | 251500 |
| 2022-08-11 | 24.78 | $25.15 | 451710 |
| 2022-08-10 | 24.64 | $24.76 | 361217 |
| 2022-08-09 | 24.56 | $24.16 | 330900 |
| 2022-08-08 | 24.59 | $24.63 | 350200 |
| 2022-08-05 | 24.52 | $24.69 | 393200 |
| 2022-08-04 | 24.43 | $24.31 | 360410 |
| 2022-08-03 | 24.40 | $24.29 | 441600 |
| 2022-08-02 | 24.37 | $24.13 | 606640 |
| 2022-08-01 | 24.36 | $24.77 | 491500 |
| 2022-07-29 | 24.21 | $25.33 | 711847 |
| 2022-07-28 | 23.92 | $24.88 | 587410 |
| 2022-07-27 | 23.67 | $24.10 | 402702 |
| 2022-07-26 | 23.54 | $23.87 | 318335 |
| 2022-07-25 | 23.45 | $23.87 | 419100 |
| 2022-07-22 | 23.33 | $24.03 | 366409 |
| 2022-07-21 | 23.16 | $23.98 | 422900 |
| 2022-07-20 | 22.98 | $23.84 | 458900 |
| 2022-07-19 | 22.79 | $23.78 | 378321 |
| 2022-07-18 | 22.59 | $22.68 | 402801 |
| 2022-07-15 | 22.59 | $22.70 | 403633 |
| 2022-07-14 | 22.58 | $22.55 | 395200 |
| 2022-07-13 | 22.61 | $22.72 | 410700 |
| 2022-07-12 | 22.60 | $23.00 | 445600 |
| 2022-07-11 | 22.54 | $22.82 | 388602 |
| 2022-07-08 | 22.50 | $22.90 | 456233 |
| 2022-07-07 | 22.45 | $22.89 | 461100 |
| 2022-07-06 | 22.39 | $22.79 | 858736 |
| 2022-07-05 | 22.34 | $22.49 | 522300 |
| 2022-07-01 | 22.35 | $22.73 | 589600 |
| 2022-06-30 | 22.31 | $22.38 | 442400 |
| 2022-06-29 | 22.34 | $22.42 | 417944 |
| 2022-06-28 | 22.38 | $22.44 | 509200 |
| 2022-06-27 | 22.41 | $22.78 | 467200 |
| 2022-06-24 | 22.38 | $22.67 | 1.1M |
| 2022-06-23 | 22.37 | $22.11 | 518419 |
| 2022-06-22 | 22.49 | $21.90 | 688100 |
| 2022-06-21 | 22.66 | $21.94 | 1.1M |
| 2022-06-17 | 22.86 | $21.66 | 1.2M |
| 2022-06-16 | 23.16 | $22.12 | 770701 |
| 2022-06-15 | 23.40 | $23.02 | 812323 |
| 2022-06-14 | 23.49 | $22.69 | 861200 |
| 2022-06-13 | 23.67 | $22.64 | 757909 |
| 2022-06-10 | 23.89 | $23.15 | 487500 |
| 2022-06-09 | 24.04 | $23.36 | 502800 |
| 2022-06-08 | 24.16 | $23.64 | 552100 |
| 2022-06-07 | 24.25 | $24.45 | 768921 |
| 2022-06-06 | 24.17 | $25.02 | 803903 |
| 2022-06-03 | 23.96 | $24.56 | 538000 |
| 2022-06-02 | 23.82 | $24.37 | 587600 |
| 2022-06-01 | 23.69 | $24.17 | 675400 |
| 2022-05-31 | 23.58 | $24.14 | 820000 |
| 2022-05-27 | 23.46 | $24.33 | 1.1M |
| 2022-05-26 | 23.28 | $24.01 | 805500 |
| 2022-05-25 | 23.14 | $23.85 | 1.2M |
| 2022-05-24 | 23.02 | $22.87 | 784300 |
| 2022-05-23 | 23.08 | $22.91 | 505100 |
| 2022-05-20 | 23.14 | $22.65 | 659205 |
| 2022-05-19 | 23.27 | $22.13 | 848600 |
| 2022-05-18 | 23.53 | $22.08 | 785547 |
| 2022-05-17 | 23.84 | $24.44 | 717000 |
| 2022-05-16 | 23.71 | $23.50 | 733300 |
| 2022-05-13 | 23.75 | $23.78 | 1.3M |
| 2022-05-12 | 23.74 | $23.64 | 1.2M |
| 2022-05-11 | 23.76 | $23.41 | 1.2M |
| 2022-05-10 | 23.82 | $24.12 | 1.1M |
| 2022-05-09 | 23.75 | $24.27 | 984113 |
| 2022-05-06 | 23.64 | $24.42 | 951000 |
| 2022-05-05 | 23.48 | $24.51 | 1.3M |
| 2022-05-04 | 23.27 | $24.49 | 2.4M |
| 2022-05-03 | 23.03 | $24.43 | 1.2M |
| 2022-05-02 | 22.77 | $24.32 | 1.2M |
| 2022-04-29 | 22.50 | $23.63 | 1.1M |
| 2022-04-28 | 22.33 | $23.37 | 1.2M |
| 2022-04-27 | 22.19 | $22.85 | 791700 |
| 2022-04-26 | 22.14 | $22.96 | 1.1M |
| 2022-04-25 | 22.07 | $23.42 | 1.0M |
| 2022-04-22 | 21.89 | $22.74 | 850513 |
| 2022-04-21 | 21.83 | $22.77 | 932210 |
| 2022-04-20 | 21.77 | $22.82 | 833037 |
| 2022-04-19 | 21.69 | $22.27 | 665040 |
| 2022-04-18 | 21.72 | $21.73 | 597900 |
| 2022-04-14 | 21.88 | $21.62 | 857708 |
| 2022-04-13 | 22.10 | $21.80 | 1.1M |
| 2022-04-12 | 22.32 | $21.21 | 932800 |
| 2022-04-11 | 22.70 | $21.45 | 1.4M |
| 2022-04-08 | 23.11 | $21.54 | 2.3M |
| 2022-04-07 | 23.57 | $22.04 | 1.4M |
| 2022-04-06 | 24.00 | $21.75 | 1.5M |
| 2022-04-05 | 24.57 | $22.33 | 2.2M |
| 2022-04-04 | 25.11 | $22.75 | 1.7M |
| 2022-04-01 | 25.65 | $23.30 | 2.7M |
| 2022-03-31 | 26.16 | $25.50 | 1.1M |
| 2022-03-30 | 26.29 | $26.35 | 740527 |
| 2022-03-29 | 26.26 | $26.44 | 640030 |
| 2022-03-28 | 26.21 | $26.29 | 516200 |
| 2022-03-25 | 26.18 | $26.10 | 1.1M |
| 2022-03-24 | 26.18 | $26.16 | 795831 |
| 2022-03-23 | 26.18 | $26.10 | 668100 |
| 2022-03-22 | 26.18 | $26.57 | 1.0M |
| 2022-03-21 | 26.08 | $26.49 | 488905 |
| 2022-03-18 | 25.99 | $26.63 | 1.5M |
| 2022-03-17 | 25.85 | $26.19 | 413600 |
| 2022-03-16 | 25.78 | $26.34 | 792101 |
| 2022-03-15 | 25.67 | $25.65 | 705914 |
| 2022-03-14 | 25.68 | $25.25 | 810235 |
| 2022-03-11 | 25.79 | $25.24 | 585900 |
| 2022-03-10 | 25.91 | $25.73 | 771200 |
| 2022-03-09 | 25.95 | $25.68 | 658029 |
| 2022-03-08 | 26.01 | $25.00 | 722600 |
| 2022-03-07 | 26.22 | $25.92 | 742700 |
| 2022-03-04 | 26.26 | $26.98 | 763330 |
| 2022-03-03 | 26.09 | $26.79 | 507600 |
| 2022-03-02 | 25.94 | $26.69 | 586732 |
| 2022-03-01 | 25.78 | $26.28 | 888200 |
| 2022-02-28 | 25.68 | $26.12 | 861800 |
| 2022-02-25 | 25.59 | $25.87 | 759742 |
| 2022-02-24 | 25.55 | $25.31 | 707249 |
| 2022-02-23 | 25.62 | $25.09 | 508700 |
| 2022-02-22 | 25.75 | $25.14 | 718102 |
| 2022-02-18 | 25.89 | $26.08 | 564021 |
| 2022-02-17 | 25.85 | $25.73 | 558145 |
| 2022-02-16 | 25.89 | $25.85 | 871000 |
| 2022-02-15 | 25.90 | $25.91 | 1.0M |
| 2022-02-14 | 25.90 | $26.15 | 1.0M |
| 2022-02-11 | 25.85 | $26.02 | 638332 |
| 2022-02-10 | 25.82 | $26.11 | 455225 |
| 2022-02-09 | 25.77 | $26.36 | 459508 |
| 2022-02-08 | 25.66 | $25.74 | 599100 |
| 2022-02-07 | 25.66 | $25.23 | 726100 |
| 2022-02-04 | 25.78 | $25.42 | 878600 |
| 2022-02-03 | 25.87 | $26.13 | 1.0M |
| 2022-02-02 | 25.82 | $26.24 | 985826 |
| 2022-02-01 | 25.75 | $25.77 | 537100 |
| 2022-01-31 | 25.76 | $25.60 | 583700 |
| 2022-01-28 | 25.81 | $25.24 | 526000 |
| 2022-01-27 | 25.95 | $24.94 | 584900 |
| 2022-01-26 | 26.17 | $25.29 | 837300 |
| 2022-01-25 | 26.36 | $25.48 | 455800 |
| 2022-01-24 | 26.53 | $26.42 | 702300 |
| 2022-01-21 | 26.54 | $25.80 | 558144 |
| 2022-01-20 | 26.67 | $26.23 | 500350 |
| 2022-01-19 | 26.74 | $26.65 | 748705 |
| 2022-01-18 | 26.72 | $27.10 | 610149 |
| 2022-01-14 | 26.60 | $26.57 | 633132 |
| 2022-01-13 | 26.58 | $26.38 | 426641 |
| 2022-01-12 | 26.59 | $26.24 | 353100 |
| 2022-01-11 | 26.63 | $26.17 | 657500 |
| 2022-01-10 | 26.69 | $26.18 | 574669 |
| 2022-01-07 | 26.75 | $26.15 | 494400 |
| 2022-01-06 | 26.83 | $26.30 | 689421 |
| 2022-01-05 | 26.89 | $26.97 | 829407 |
| 2022-01-04 | 26.81 | $27.28 | 436901 |
| 2022-01-03 | 26.65 | $26.53 | 551400 |
| 2021-12-31 | 26.63 | $26.91 | 233400 |
| 2021-12-30 | 26.51 | $26.87 | 221300 |
| 2021-12-29 | 26.38 | $27.10 | 427141 |
| 2021-12-28 | 26.18 | $26.78 | 563400 |
| 2021-12-27 | 26.01 | $26.73 | 260600 |
| 2021-12-23 | 25.83 | $26.17 | 443346 |
| 2021-12-22 | 25.73 | $25.76 | 667117 |
| 2021-12-21 | 25.70 | $25.80 | 751029 |
| 2021-12-20 | 25.66 | $25.30 | 581300 |
| 2021-12-17 | 25.71 | $25.59 | 1.3M |
| 2021-12-16 | 25.71 | $25.61 | 896920 |
| 2021-12-15 | 25.70 | $25.99 | 499000 |
| 2021-12-14 | 25.62 | $26.12 | 1.5M |
| 2021-12-13 | 25.49 | $26.18 | 948200 |
| 2021-12-10 | 25.32 | $25.50 | 616701 |
| 2021-12-09 | 25.27 | $25.52 | 691602 |
| 2021-12-08 | 25.21 | $25.19 | 548519 |
| 2021-12-07 | 25.21 | $25.36 | 537600 |
| 2021-12-06 | 25.17 | $25.16 | 385500 |
| 2021-12-03 | 25.17 | $24.67 | 543400 |
| 2021-12-02 | 25.27 | $24.32 | 576608 |
| 2021-12-01 | 25.46 | $23.97 | 722700 |
| 2021-11-30 | 25.75 | $24.60 | 773700 |
| 2021-11-29 | 25.95 | $25.19 | 438000 |
| 2021-11-26 | 26.07 | $25.40 | 232603 |
| 2021-11-24 | 26.15 | $25.84 | 322900 |
| 2021-11-23 | 26.14 | $25.96 | 413000 |
| 2021-11-22 | 26.11 | $25.79 | 501700 |
| 2021-11-19 | 26.11 | $25.76 | 474600 |
| 2021-11-18 | 26.11 | $25.52 | 636400 |
| 2021-11-17 | 26.15 | $25.67 | 549439 |
| 2021-11-16 | 26.17 | $26.08 | 537300 |
| 2021-11-15 | 26.10 | $26.19 | 467546 |
| 2021-11-12 | 25.99 | $26.16 | 613000 |
| 2021-11-11 | 25.86 | $25.98 | 412200 |
| 2021-11-10 | 25.75 | $25.51 | 394100 |
| 2021-11-09 | 25.71 | $25.63 | 578700 |
| 2021-11-08 | 25.64 | $25.39 | 544673 |
| 2021-11-05 | 25.60 | $25.26 | 806844 |
| 2021-11-04 | 25.57 | $25.96 | 588410 |
| 2021-11-03 | 25.39 | $25.95 | 853700 |
| 2021-11-02 | 25.18 | $25.36 | 835411 |
| 2021-11-01 | 25.06 | $25.78 | 1.1M |
| 2021-10-29 | 24.82 | $24.94 | 893700 |
| 2021-10-28 | 24.72 | $24.81 | 1.0M |
| 2021-10-27 | 24.62 | $24.65 | 1.2M |
| 2021-10-26 | 24.54 | $25.02 | 842900 |
| 2021-10-25 | 24.37 | $25.27 | 676664 |
| 2021-10-22 | 24.11 | $24.77 | 354200 |
| 2021-10-21 | 23.91 | $24.55 | 626846 |
| 2021-10-20 | 23.72 | $24.49 | 491700 |
| 2021-10-19 | 23.52 | $24.07 | 452400 |
| 2021-10-18 | 23.36 | $23.99 | 543043 |
| 2021-10-15 | 23.20 | $23.73 | 869081 |
| 2021-10-14 | 23.07 | $23.26 | 790900 |
| 2021-10-13 | 23.01 | $22.57 | 421599 |
| 2021-10-12 | 23.08 | $22.62 | 1.1M |
| 2021-10-11 | 23.16 | $22.59 | 933700 |
| 2021-10-08 | 23.26 | $22.85 | 995932 |
| 2021-10-07 | 23.31 | $23.49 | 648502 |
| 2021-10-06 | 23.24 | $23.70 | 462838 |
| 2021-10-05 | 23.11 | $23.54 | 605596 |
| 2021-10-04 | 22.99 | $22.80 | 897000 |
| 2021-10-01 | 23.00 | $22.58 | 467900 |
| 2021-09-30 | 23.06 | $22.74 | 301900 |
| 2021-09-29 | 23.10 | $23.18 | 299700 |
| 2021-09-28 | 23.05 | $23.41 | 308019 |
| 2021-09-27 | 22.94 | $23.47 | 710949 |
| 2021-09-24 | 22.80 | $23.15 | 341545 |
| 2021-09-23 | 22.70 | $22.84 | 316400 |
| 2021-09-22 | 22.66 | $22.73 | 400701 |
| 2021-09-21 | 22.62 | $22.85 | 436473 |
| 2021-09-20 | 22.56 | $22.30 | 356636 |
| 2021-09-17 | 22.59 | $22.38 | 878822 |
| 2021-09-16 | 22.62 | $22.43 | 325403 |
| 2021-09-15 | 22.64 | $22.80 | 636827 |
| 2021-09-14 | 22.59 | $21.98 | 499800 |
| 2021-09-13 | 22.69 | $22.38 | 430100 |
| 2021-09-10 | 22.73 | $22.30 | 406116 |
| 2021-09-09 | 22.79 | $22.27 | 360500 |
| 2021-09-08 | 22.87 | $22.78 | 305332 |
| 2021-09-07 | 22.84 | $22.97 | 920000 |
| 2021-09-03 | 22.77 | $22.94 | 240500 |
| 2021-09-02 | 22.70 | $23.06 | 280805 |
| 2021-09-01 | 22.58 | $22.91 | 384800 |
| 2021-08-31 | 22.48 | $22.54 | 605600 |
| 2021-08-30 | 22.43 | $23.15 | 698345 |
| 2021-08-27 | 22.25 | $22.79 | 406242 |
| 2021-08-26 | 22.11 | $22.14 | 386800 |
| 2021-08-25 | 22.09 | $22.21 | 195500 |
| 2021-08-24 | 22.05 | $22.18 | 305021 |
| 2021-08-23 | 22.01 | $22.30 | 375200 |
| 2021-08-20 | 21.93 | $22.21 | 324648 |
| 2021-08-19 | 21.87 | $21.77 | 533600 |
| 2021-08-18 | 21.88 | $21.79 | 405832 |
| 2021-08-17 | 21.89 | $22.06 | 396117 |
| 2021-08-16 | 21.84 | $22.17 | 730000 |
| 2021-08-13 | 21.77 | $22.39 | 771100 |
| 2021-08-12 | 21.63 | $22.17 | 713411 |
| 2021-08-11 | 21.52 | $21.97 | 371422 |
| 2021-08-10 | 21.44 | $21.48 | 590400 |
| 2021-08-09 | 21.44 | $21.23 | 534600 |
| 2021-08-06 | 21.50 | $21.49 | 366700 |
| 2021-08-05 | 21.51 | $21.47 | 376300 |
| 2021-08-04 | 21.54 | $21.42 | 630200 |
| 2021-08-03 | 21.57 | $21.95 | 431300 |
| 2021-08-02 | 21.50 | $21.89 | 550700 |
| 2021-07-30 | 21.43 | $22.44 | 666800 |
| 2021-07-29 | 21.24 | $22.28 | 833700 |
| 2021-07-28 | 21.05 | $21.15 | 574538 |
| 2021-07-27 | 21.07 | $21.26 | 301626 |
| 2021-07-26 | 21.08 | $21.33 | 467235 |
| 2021-07-23 | 21.07 | $21.37 | 467828 |
| 2021-07-22 | 21.05 | $21.00 | 968735 |
| 2021-07-21 | 21.11 | $21.07 | 403011 |
| 2021-07-20 | 21.17 | $21.09 | 480100 |
| 2021-07-19 | 21.24 | $20.64 | 534100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.22
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.44
Average
25.67
Maximum
38.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.22 | $38.19 | 3.2M |
| 2026-07-16 | 36.88 | $38.49 | 1.2M |
| 2026-07-15 | 36.35 | $36.44 | 1.3M |
| 2026-07-14 | 36.36 | $36.93 | 802340 |
| 2026-07-13 | 36.22 | $36.68 | 621700 |
| 2026-07-10 | 36.12 | $36.40 | 602000 |
| 2026-07-09 | 36.09 | $37.05 | 642700 |
| 2026-07-08 | 35.84 | $35.95 | 907322 |
| 2026-07-07 | 35.90 | $35.77 | 706000 |
| 2026-07-06 | 36.02 | $35.72 | 1.0M |
| 2026-07-02 | 36.18 | $35.80 | 664000 |
| 2026-07-01 | 36.36 | $36.40 | 661007 |
| 2026-06-30 | 36.38 | $36.53 | 679003 |
| 2026-06-29 | 36.35 | $36.84 | 1.1M |
| 2026-06-26 | 36.23 | $36.29 | 865735 |
| 2026-06-25 | 36.24 | $36.20 | 810601 |
| 2026-06-24 | 36.28 | $34.97 | 1.4M |
| 2026-06-23 | 36.71 | $35.36 | 1.1M |
| 2026-06-22 | 37.11 | $35.47 | 1.2M |
| 2026-06-18 | 37.54 | $35.68 | 1.5M |
| 2026-06-17 | 37.99 | $35.34 | 1.1M |
| 2026-06-16 | 38.62 | $37.02 | 1.0M |
| 2026-06-15 | 38.83 | $37.69 | 946300 |
| 2026-06-12 | 38.84 | $38.44 | 989637 |
| 2026-06-11 | 38.58 | $38.11 | 989207 |
| 2026-06-10 | 38.35 | $37.06 | 1.7M |
| 2026-06-09 | 38.36 | $38.03 | 1.2M |
| 2026-06-08 | 38.03 | $38.76 | 1.3M |
| 2026-06-05 | 37.36 | $37.21 | 1.5M |
| 2026-06-04 | 37.00 | $37.10 | 826200 |
| 2026-06-03 | 36.57 | $36.54 | 839400 |
| 2026-06-02 | 36.19 | $36.39 | 814357 |
| 2026-06-01 | 35.75 | $36.37 | 916762 |
| 2026-05-29 | 35.19 | $35.34 | 1.2M |
| 2026-05-28 | 34.80 | $35.45 | 648700 |
| 2026-05-27 | 34.27 | $34.99 | 818638 |
| 2026-05-26 | 33.74 | $34.64 | 858005 |
| 2026-05-22 | 33.19 | $33.40 | 583424 |
| 2026-05-21 | 32.89 | $33.34 | 796239 |
| 2026-05-20 | 32.52 | $33.60 | 1.1M |
| 2026-05-19 | 31.97 | $32.16 | 892821 |
| 2026-05-18 | 31.75 | $32.37 | 1.2M |
| 2026-05-15 | 31.40 | $31.94 | 2.3M |
| 2026-05-14 | 31.09 | $33.21 | 3.2M |
| 2026-05-13 | 30.31 | $29.17 | 586200 |
| 2026-05-12 | 30.62 | $28.94 | 713100 |
| 2026-05-11 | 31.07 | $29.84 | 865865 |
| 2026-05-08 | 31.32 | $30.75 | 679300 |
| 2026-05-07 | 31.31 | $30.65 | 1.0M |
| 2026-05-06 | 31.33 | $30.90 | 1.1M |
| 2026-05-05 | 31.25 | $30.03 | 937800 |
| 2026-05-04 | 31.40 | $29.96 | 1.1M |
| 2026-05-01 | 31.60 | $31.47 | 1.7M |
| 2026-04-30 | 31.34 | $31.09 | 1.0M |
| 2026-04-29 | 31.11 | $30.37 | 872918 |
| 2026-04-28 | 31.05 | $30.85 | 715118 |
| 2026-04-27 | 30.79 | $30.56 | 797324 |
| 2026-04-24 | 30.55 | $30.28 | 974523 |
| 2026-04-23 | 30.32 | $30.13 | 1.1M |
| 2026-04-22 | 30.07 | $29.84 | 646413 |
| 2026-04-21 | 29.84 | $30.24 | 868931 |
| 2026-04-20 | 29.40 | $30.01 | 850630 |
| 2026-04-17 | 28.93 | $29.39 | 5.5M |
| 2026-04-16 | 28.53 | $28.70 | 1.1M |
| 2026-04-15 | 28.25 | $27.34 | 1.3M |
| 2026-04-14 | 28.32 | $28.17 | 787200 |
| 2026-04-13 | 28.13 | $28.11 | 887000 |
| 2026-04-10 | 27.90 | $28.29 | 667601 |
| 2026-04-09 | 27.56 | $28.10 | 1.2M |
| 2026-04-08 | 27.19 | $28.47 | 1.2M |
| 2026-04-07 | 26.61 | $27.44 | 966667 |
| 2026-04-06 | 26.23 | $27.28 | 698521 |
| 2026-04-02 | 25.81 | $27.03 | 746820 |
| 2026-04-01 | 25.38 | $26.50 | 652806 |
| 2026-03-31 | 25.02 | $26.36 | 986647 |
| 2026-03-30 | 24.64 | $25.62 | 774400 |
| 2026-03-27 | 24.42 | $25.44 | 615500 |
| 2026-03-26 | 24.22 | $25.73 | 715600 |
| 2026-03-25 | 23.89 | $25.85 | 782423 |
| 2026-03-24 | 23.48 | $25.27 | 1.2M |
| 2026-03-23 | 23.17 | $24.44 | 1.0M |
| 2026-03-20 | 23.09 | $23.75 | 1.8M |
| 2026-03-19 | 23.24 | $23.61 | 1.3M |
| 2026-03-18 | 23.48 | $23.82 | 1.3M |
| 2026-03-17 | 23.74 | $24.06 | 793604 |
| 2026-03-16 | 24.01 | $23.89 | 784100 |
| 2026-03-13 | 24.42 | $23.71 | 1.1M |
| 2026-03-12 | 24.99 | $23.75 | 1.1M |
| 2026-03-11 | 25.70 | $25.14 | 2.3M |
| 2026-03-10 | 26.14 | $25.83 | 1.1M |
| 2026-03-09 | 26.48 | $25.79 | 1.4M |
| 2026-03-06 | 26.92 | $25.64 | 673500 |
| 2026-03-05 | 27.51 | $27.33 | 554948 |
| 2026-03-04 | 27.70 | $28.25 | 654500 |
| 2026-03-03 | 27.66 | $27.94 | 725000 |
| 2026-03-02 | 27.71 | $28.16 | 760364 |
| 2026-02-27 | 27.71 | $28.38 | 791003 |
| 2026-02-26 | 27.65 | $28.07 | 627500 |
| 2026-02-25 | 27.68 | $26.91 | 793625 |
| 2026-02-24 | 28.10 | $27.44 | 776144 |
| 2026-02-23 | 28.45 | $27.15 | 1.2M |
| 2026-02-20 | 28.97 | $29.31 | 843144 |
| 2026-02-19 | 28.92 | $29.02 | 915700 |
| 2026-02-18 | 28.96 | $28.77 | 743600 |
| 2026-02-17 | 29.08 | $28.80 | 747100 |
| 2026-02-13 | 29.22 | $28.73 | 726900 |
| 2026-02-12 | 29.42 | $28.57 | 1.4M |
| 2026-02-11 | 29.71 | $29.72 | 649109 |
| 2026-02-10 | 29.69 | $29.82 | 1.0M |
| 2026-02-09 | 29.63 | $29.55 | 605000 |
| 2026-02-06 | 29.64 | $29.48 | 1.1M |
| 2026-02-05 | 29.66 | $29.92 | 1.4M |
| 2026-02-04 | 29.55 | $30.32 | 1.3M |
| 2026-02-03 | 29.28 | $29.34 | 1.4M |
| 2026-02-02 | 29.26 | $28.58 | 2.0M |
| 2026-01-30 | 29.47 | $26.84 | 2.9M |
| 2026-01-29 | 30.27 | $29.71 | 1.1M |
| 2026-01-28 | 30.32 | $30.21 | 886700 |
| 2026-01-27 | 30.21 | $29.55 | 462400 |
| 2026-01-26 | 30.28 | $29.92 | 943500 |
| 2026-01-23 | 30.22 | $29.98 | 448782 |
| 2026-01-22 | 30.11 | $30.49 | 846110 |
| 2026-01-21 | 29.80 | $30.32 | 771650 |
| 2026-01-20 | 29.47 | $28.79 | 637928 |
| 2026-01-16 | 29.53 | $29.30 | 854400 |
| 2026-01-15 | 29.42 | $29.80 | 794802 |
| 2026-01-14 | 29.12 | $29.15 | 655400 |
| 2026-01-13 | 28.94 | $28.80 | 549310 |
| 2026-01-12 | 28.81 | $28.76 | 707814 |
| 2026-01-09 | 28.66 | $28.89 | 815300 |
| 2026-01-08 | 28.41 | $28.54 | 1.0M |
| 2026-01-07 | 28.21 | $27.92 | 1.1M |
| 2026-01-06 | 28.15 | $28.56 | 1.4M |
| 2026-01-05 | 27.85 | $28.11 | 986100 |
| 2026-01-02 | 27.62 | $26.97 | 723400 |
| 2025-12-31 | 27.68 | $26.53 | 554844 |
| 2025-12-30 | 27.88 | $26.85 | 637823 |
| 2025-12-29 | 28.01 | $27.33 | 797529 |
| 2025-12-26 | 27.99 | $27.29 | 537800 |
| 2025-12-24 | 27.96 | $27.19 | 316000 |
| 2025-12-23 | 27.94 | $27.14 | 746100 |
| 2025-12-22 | 27.90 | $27.25 | 965647 |
| 2025-12-19 | 27.79 | $27.01 | 1.9M |
| 2025-12-18 | 27.72 | $26.95 | 756102 |
| 2025-12-17 | 27.62 | $26.75 | 702670 |
| 2025-12-16 | 27.53 | $26.76 | 959100 |
| 2025-12-15 | 27.40 | $27.15 | 1.1M |
| 2025-12-12 | 27.09 | $27.01 | 1.5M |
| 2025-12-11 | 26.72 | $27.27 | 1.1M |
| 2025-12-10 | 26.17 | $26.93 | 858780 |
| 2025-12-09 | 25.58 | $25.90 | 914139 |
| 2025-12-08 | 25.16 | $25.97 | 1.5M |
| 2025-12-05 | 24.61 | $25.95 | 996515 |
| 2025-12-04 | 23.94 | $25.33 | 1.2M |
| 2025-12-03 | 23.29 | $25.17 | 2.0M |
| 2025-12-02 | 22.56 | $23.44 | 1.1M |
| 2025-12-01 | 22.20 | $22.95 | 1.1M |
| 2025-11-28 | 21.91 | $22.61 | 338000 |
| 2025-11-26 | 21.68 | $22.53 | 1.1M |
| 2025-11-25 | 21.41 | $22.44 | 963808 |
| 2025-11-24 | 21.13 | $21.61 | 1.2M |
| 2025-11-21 | 21.04 | $21.65 | 911700 |
| 2025-11-20 | 20.94 | $20.62 | 748326 |
| 2025-11-19 | 21.14 | $20.77 | 570200 |
| 2025-11-18 | 21.35 | $21.00 | 752138 |
| 2025-11-17 | 21.54 | $20.76 | 911441 |
| 2025-11-14 | 21.85 | $21.45 | 737339 |
| 2025-11-13 | 22.01 | $21.75 | 1.0M |
| 2025-11-12 | 22.11 | $22.10 | 681538 |
| 2025-11-11 | 22.13 | $22.16 | 843942 |
| 2025-11-10 | 22.14 | $22.14 | 810700 |
| 2025-11-07 | 22.15 | $22.75 | 956236 |
| 2025-11-06 | 21.98 | $22.16 | 1.1M |
| 2025-11-05 | 21.96 | $22.37 | 1.4M |
| 2025-11-04 | 21.88 | $21.92 | 1.2M |
| 2025-11-03 | 21.92 | $21.38 | 1.2M |
| 2025-10-31 | 22.15 | $21.37 | 2.2M |
| 2025-10-30 | 22.43 | $20.25 | 1.7M |
| 2025-10-29 | 23.13 | $22.63 | 1.0M |
| 2025-10-28 | 23.22 | $22.70 | 816700 |
| 2025-10-27 | 23.31 | $23.03 | 697209 |
| 2025-10-24 | 23.32 | $22.89 | 709900 |
| 2025-10-23 | 23.36 | $22.69 | 1.3M |
| 2025-10-22 | 23.47 | $23.53 | 1.2M |
| 2025-10-21 | 23.33 | $23.91 | 673700 |
| 2025-10-20 | 23.03 | $23.58 | 641415 |
| 2025-10-17 | 22.77 | $23.22 | 923287 |
| 2025-10-16 | 22.57 | $23.61 | 1.5M |
| 2025-10-15 | 22.19 | $22.68 | 940211 |
| 2025-10-14 | 22.03 | $22.49 | 984830 |
| 2025-10-13 | 21.90 | $22.13 | 1.1M |
| 2025-10-10 | 21.86 | $22.20 | 1.8M |
| 2025-10-09 | 21.80 | $23.11 | 2.0M |
| 2025-10-08 | 21.43 | $23.17 | 2.3M |
| 2025-10-07 | 20.98 | $21.61 | 1.4M |
| 2025-10-06 | 20.94 | $22.04 | 1.5M |
| 2025-10-03 | 20.77 | $21.73 | 1.7M |
| 2025-10-02 | 20.67 | $21.08 | 1.3M |
| 2025-10-01 | 20.78 | $20.84 | 967552 |
| 2025-09-30 | 21.00 | $21.16 | 1.5M |
| 2025-09-29 | 21.18 | $21.09 | 1.4M |
| 2025-09-26 | 21.45 | $21.26 | 1.4M |
| 2025-09-25 | 21.74 | $21.28 | 1.1M |
| 2025-09-24 | 22.10 | $21.59 | 1.4M |
| 2025-09-23 | 22.45 | $21.98 | 1.2M |
| 2025-09-22 | 22.78 | $21.98 | 1.2M |
| 2025-09-19 | 23.18 | $22.41 | 1.7M |
| 2025-09-18 | 23.54 | $23.01 | 1.2M |
| 2025-09-17 | 23.80 | $23.29 | 864800 |
| 2025-09-16 | 24.03 | $24.08 | 594447 |
| 2025-09-15 | 24.07 | $23.92 | 933504 |
| 2025-09-12 | 24.16 | $23.83 | 458003 |
| 2025-09-11 | 24.32 | $24.55 | 525300 |
| 2025-09-10 | 24.28 | $23.85 | 646108 |
| 2025-09-09 | 24.45 | $24.26 | 499043 |
| 2025-09-08 | 24.54 | $24.45 | 585135 |
| 2025-09-05 | 24.58 | $24.55 | 533900 |
| 2025-09-04 | 24.60 | $24.78 | 532500 |
| 2025-09-03 | 24.56 | $24.42 | 585700 |
| 2025-09-02 | 24.63 | $24.43 | 498140 |
| 2025-08-29 | 24.70 | $24.72 | 690200 |
| 2025-08-28 | 24.70 | $24.64 | 679907 |
| 2025-08-27 | 24.73 | $24.94 | 2.6M |
| 2025-08-26 | 24.67 | $24.96 | 1.0M |
| 2025-08-25 | 24.59 | $24.81 | 687003 |
| 2025-08-22 | 24.54 | $25.34 | 718548 |
| 2025-08-21 | 24.32 | $24.43 | 619200 |
| 2025-08-20 | 24.34 | $24.28 | 582512 |
| 2025-08-19 | 24.41 | $24.99 | 713224 |
| 2025-08-18 | 24.28 | $24.38 | 628946 |
| 2025-08-15 | 24.31 | $24.45 | 706624 |
| 2025-08-14 | 24.34 | $24.72 | 598600 |
| 2025-08-13 | 24.29 | $25.25 | 508900 |
| 2025-08-12 | 24.07 | $24.60 | 534434 |
| 2025-08-11 | 24.02 | $23.63 | 629600 |
| 2025-08-08 | 24.26 | $23.98 | 514042 |
| 2025-08-07 | 24.46 | $24.16 | 921300 |
| 2025-08-06 | 24.64 | $24.84 | 662738 |
| 2025-08-05 | 24.66 | $24.76 | 811924 |
| 2025-08-04 | 24.71 | $24.38 | 777500 |
| 2025-08-01 | 24.89 | $24.09 | 1.0M |
| 2025-07-31 | 25.20 | $24.45 | 1.0M |
| 2025-07-30 | 25.48 | $24.51 | 719200 |
| 2025-07-29 | 25.79 | $25.27 | 763639 |
| 2025-07-28 | 25.92 | $25.75 | 555300 |
| 2025-07-25 | 25.93 | $26.03 | 700700 |
| 2025-07-24 | 25.85 | $25.99 | 701405 |
| 2025-07-23 | 25.75 | $25.88 | 570400 |
| 2025-07-22 | 25.67 | $25.56 | 782519 |
| 2025-07-21 | 25.66 | $25.08 | 541800 |
| 2025-07-18 | 25.80 | $25.07 | 1.2M |
| 2025-07-17 | 25.97 | $25.48 | 799528 |
| 2025-07-16 | 26.03 | $25.15 | 943934 |
| 2025-07-15 | 26.21 | $25.09 | 887500 |
| 2025-07-14 | 26.43 | $25.90 | 1.0M |
| 2025-07-11 | 26.43 | $26.83 | 1.4M |
| 2025-07-10 | 26.12 | $26.92 | 1.1M |
| 2025-07-09 | 25.71 | $26.08 | 616600 |
| 2025-07-08 | 25.46 | $25.84 | 815600 |
| 2025-07-07 | 25.22 | $25.33 | 562300 |
| 2025-07-03 | 25.09 | $25.66 | 542345 |
| 2025-07-02 | 24.81 | $25.70 | 730840 |
| 2025-07-01 | 24.46 | $25.03 | 823448 |
| 2025-06-30 | 24.24 | $24.15 | 562900 |
| 2025-06-27 | 24.25 | $24.47 | 1.3M |
| 2025-06-26 | 24.15 | $24.07 | 819400 |
| 2025-06-25 | 24.16 | $23.92 | 1.4M |
| 2025-06-24 | 24.21 | $24.25 | 1.5M |
| 2025-06-23 | 24.17 | $24.15 | 584300 |
| 2025-06-20 | 24.15 | $23.69 | 1.0M |
| 2025-06-18 | 24.27 | $23.92 | 525500 |
| 2025-06-17 | 24.33 | $23.87 | 523200 |
| 2025-06-16 | 24.42 | $24.30 | 543700 |
| 2025-06-13 | 24.39 | $24.08 | 489630 |
| 2025-06-12 | 24.42 | $24.45 | 465112 |
| 2025-06-11 | 24.33 | $24.22 | 552312 |
| 2025-06-10 | 24.29 | $24.72 | 666338 |
| 2025-06-09 | 24.08 | $24.14 | 430627 |
| 2025-06-06 | 24.00 | $24.10 | 541900 |
| 2025-06-05 | 23.91 | $23.92 | 1.1M |
| 2025-06-04 | 23.85 | $23.92 | 591474 |
| 2025-06-03 | 23.78 | $23.91 | 582500 |
| 2025-06-02 | 23.69 | $23.36 | 815742 |
| 2025-05-30 | 23.75 | $23.17 | 1.1M |
| 2025-05-29 | 23.88 | $23.46 | 856900 |
| 2025-05-28 | 23.94 | $23.14 | 741016 |
| 2025-05-27 | 24.12 | $23.50 | 1.1M |
| 2025-05-23 | 24.20 | $23.25 | 647983 |
| 2025-05-22 | 24.38 | $23.53 | 765200 |
| 2025-05-21 | 24.50 | $23.49 | 583000 |
| 2025-05-20 | 24.65 | $24.18 | 755900 |
| 2025-05-19 | 24.60 | $24.56 | 754038 |
| 2025-05-16 | 24.41 | $24.40 | 570140 |
| 2025-05-15 | 24.21 | $24.27 | 684400 |
| 2025-05-14 | 23.99 | $24.42 | 984000 |
| 2025-05-13 | 23.68 | $24.37 | 807739 |
| 2025-05-12 | 23.30 | $24.75 | 1.2M |
| 2025-05-09 | 22.71 | $22.99 | 522500 |
| 2025-05-08 | 22.55 | $23.03 | 636300 |
| 2025-05-07 | 22.34 | $22.40 | 480700 |
| 2025-05-06 | 22.28 | $22.24 | 549248 |
| 2025-05-05 | 22.26 | $22.73 | 802400 |
| 2025-05-02 | 22.08 | $22.74 | 1.2M |
| 2025-05-01 | 21.86 | $21.86 | 1.1M |
| 2025-04-30 | 21.88 | $21.49 | 1.5M |
| 2025-04-29 | 22.03 | $21.70 | 782047 |
| 2025-04-28 | 22.14 | $21.96 | 636219 |
| 2025-04-25 | 22.20 | $21.95 | 661300 |
| 2025-04-24 | 22.28 | $22.88 | 650328 |
| 2025-04-23 | 22.08 | $22.38 | 786200 |
| 2025-04-22 | 22.01 | $22.30 | 776413 |
| 2025-04-21 | 21.95 | $22.02 | 653600 |
| 2025-04-17 | 21.98 | $22.48 | 744100 |
| 2025-04-16 | 21.87 | $21.72 | 770413 |
| 2025-04-15 | 21.99 | $22.20 | 568800 |
| 2025-04-14 | 21.99 | $22.58 | 533600 |
| 2025-04-11 | 21.88 | $22.30 | 715200 |
| 2025-04-10 | 21.85 | $22.46 | 997700 |
| 2025-04-09 | 21.78 | $23.18 | 1.0M |
| 2025-04-08 | 21.47 | $21.06 | 975816 |
| 2025-04-07 | 21.79 | $21.27 | 997900 |
| 2025-04-04 | 22.12 | $21.66 | 1.2M |
| 2025-04-03 | 22.42 | $21.88 | 1.4M |
| 2025-04-02 | 22.72 | $23.57 | 605236 |
| 2025-04-01 | 22.57 | $22.93 | 982900 |
| 2025-03-31 | 22.61 | $22.85 | 595014 |
| 2025-03-28 | 22.69 | $22.65 | 819728 |
| 2025-03-27 | 22.87 | $23.47 | 494400 |
| 2025-03-26 | 22.84 | $23.45 | 606900 |
| 2025-03-25 | 22.84 | $23.35 | 552700 |
| 2025-03-24 | 22.88 | $23.71 | 625200 |
| 2025-03-21 | 22.83 | $23.15 | 1.2M |
| 2025-03-20 | 22.97 | $23.15 | 1.0M |
| 2025-03-19 | 23.16 | $23.19 | 844300 |
| 2025-03-18 | 23.41 | $23.70 | 668307 |
| 2025-03-17 | 23.56 | $24.01 | 782500 |
| 2025-03-14 | 23.68 | $23.75 | 671600 |
| 2025-03-13 | 23.92 | $23.41 | 1.5M |
| 2025-03-12 | 24.34 | $23.90 | 1.1M |
| 2025-03-11 | 24.72 | $24.41 | 1.1M |
| 2025-03-10 | 25.04 | $25.43 | 1.0M |
| 2025-03-07 | 25.12 | $25.51 | 932000 |
| 2025-03-06 | 25.21 | $25.30 | 894331 |
| 2025-03-05 | 25.40 | $25.33 | 665846 |
| 2025-03-04 | 25.64 | $25.38 | 743648 |
| 2025-03-03 | 25.94 | $26.06 | 999500 |
| 2025-02-28 | 26.11 | $26.38 | 960100 |
| 2025-02-27 | 26.22 | $26.09 | 570730 |
| 2025-02-26 | 26.47 | $26.45 | 792334 |
| 2025-02-25 | 26.67 | $26.66 | 762006 |
| 2025-02-24 | 26.87 | $26.58 | 857621 |
| 2025-02-21 | 27.15 | $27.28 | 1.0M |
| 2025-02-20 | 27.27 | $27.07 | 606034 |
| 2025-02-19 | 27.51 | $27.12 | 686938 |
| 2025-02-18 | 27.80 | $27.74 | 889500 |
| 2025-02-14 | 27.96 | $27.52 | 810900 |
| 2025-02-13 | 28.23 | $27.55 | 821100 |
| 2025-02-12 | 28.57 | $27.78 | 519300 |
| 2025-02-11 | 28.91 | $28.43 | 557439 |
| 2025-02-10 | 29.12 | $28.54 | 902500 |
| 2025-02-07 | 29.36 | $28.65 | 682000 |
| 2025-02-06 | 29.61 | $29.55 | 458400 |
| 2025-02-05 | 29.63 | $29.72 | 435500 |
| 2025-02-04 | 29.60 | $29.53 | 660700 |
| 2025-02-03 | 29.63 | $29.05 | 848033 |
| 2025-01-31 | 29.82 | $29.75 | 982305 |
| 2025-01-30 | 29.82 | $30.19 | 1.5M |
| 2025-01-29 | 29.69 | $29.78 | 1.3M |
| 2025-01-28 | 29.66 | $29.91 | 752437 |
| 2025-01-27 | 29.58 | $29.82 | 1.0M |
| 2025-01-24 | 29.52 | $29.39 | 630240 |
| 2025-01-23 | 29.58 | $29.80 | 942616 |
| 2025-01-22 | 29.53 | $29.79 | 536011 |
| 2025-01-21 | 29.47 | $29.66 | 641300 |
| 2025-01-17 | 29.44 | $29.72 | 2.7M |
| 2025-01-16 | 29.39 | $30.73 | 612300 |
| 2025-01-15 | 29.02 | $30.40 | 692646 |
| 2025-01-14 | 28.67 | $29.31 | 571109 |
| 2025-01-13 | 28.60 | $28.91 | 514928 |
| 2025-01-10 | 28.66 | $28.26 | 522516 |
| 2025-01-08 | 28.94 | $29.17 | 543700 |
| 2025-01-07 | 29.01 | $29.25 | 1.2M |
| 2025-01-06 | 29.08 | $29.94 | 902837 |
| 2025-01-03 | 28.96 | $29.89 | 625100 |
| 2025-01-02 | 28.83 | $29.13 | 554100 |
| 2024-12-31 | 28.93 | $29.28 | 389300 |
| 2024-12-30 | 29.02 | $29.32 | 475634 |
| 2024-12-27 | 29.12 | $29.54 | 346500 |
| 2024-12-26 | 29.19 | $29.61 | 512400 |
| 2024-12-24 | 29.27 | $29.36 | 223322 |
| 2024-12-23 | 29.45 | $29.16 | 716300 |
| 2024-12-20 | 29.76 | $28.94 | 1.6M |
| 2024-12-19 | 30.20 | $29.38 | 655226 |
| 2024-12-18 | 30.61 | $29.40 | 1.3M |
| 2024-12-17 | 31.12 | $30.08 | 1.1M |
| 2024-12-16 | 31.51 | $31.01 | 484841 |
| 2024-12-13 | 31.70 | $31.01 | 586700 |
| 2024-12-12 | 31.93 | $31.62 | 607345 |
| 2024-12-11 | 32.01 | $31.55 | 722011 |
| 2024-12-10 | 32.12 | $31.35 | 746303 |
| 2024-12-09 | 32.32 | $31.54 | 627400 |
| 2024-12-06 | 32.49 | $31.47 | 586820 |
| 2024-12-05 | 32.70 | $31.51 | 605500 |
| 2024-12-04 | 32.94 | $31.87 | 738900 |
| 2024-12-03 | 33.10 | $31.87 | 1.1M |
| 2024-12-02 | 33.28 | $33.11 | 1.3M |
| 2024-11-29 | 33.09 | $33.61 | 550424 |
| 2024-11-27 | 32.68 | $32.85 | 2.7M |
| 2024-11-26 | 32.39 | $33.28 | 1.3M |
| 2024-11-25 | 31.90 | $32.02 | 886709 |
| 2024-11-22 | 31.68 | $31.61 | 677200 |
| 2024-11-21 | 31.52 | $31.41 | 504520 |
| 2024-11-20 | 31.38 | $31.16 | 566931 |
| 2024-11-19 | 31.28 | $30.88 | 468408 |
| 2024-11-18 | 31.22 | $30.55 | 438103 |
| 2024-11-15 | 31.25 | $30.21 | 633501 |
| 2024-11-14 | 31.37 | $30.57 | 804400 |
| 2024-11-13 | 31.38 | $31.26 | 499432 |
| 2024-11-12 | 31.16 | $31.69 | 918604 |
| 2024-11-11 | 30.74 | $31.83 | 482000 |
| 2024-11-08 | 30.17 | $31.47 | 827836 |
| 2024-11-07 | 29.57 | $30.51 | 1.1M |
| 2024-11-06 | 29.13 | $30.44 | 1.2M |
| 2024-11-05 | 28.62 | $29.08 | 722300 |
| 2024-11-04 | 28.42 | $28.57 | 572400 |
| 2024-11-01 | 28.33 | $28.41 | 546700 |
| 2024-10-31 | 28.27 | $28.28 | 382045 |
| 2024-10-30 | 28.23 | $28.49 | 388300 |
| 2024-10-29 | 28.12 | $28.43 | 486800 |
| 2024-10-28 | 27.99 | $28.36 | 429417 |
| 2024-10-25 | 27.87 | $28.01 | 407719 |
| 2024-10-24 | 27.82 | $27.73 | 326320 |
| 2024-10-23 | 27.86 | $27.84 | 514600 |
| 2024-10-22 | 27.86 | $27.97 | 463000 |
| 2024-10-21 | 27.82 | $27.63 | 483101 |
| 2024-10-18 | 27.89 | $28.18 | 409732 |
| 2024-10-17 | 27.79 | $28.25 | 967171 |
| 2024-10-16 | 27.64 | $28.45 | 657500 |
| 2024-10-15 | 27.41 | $27.51 | 710644 |
| 2024-10-14 | 27.42 | $27.75 | 517600 |
| 2024-10-11 | 27.35 | $27.64 | 431430 |
| 2024-10-10 | 27.31 | $27.05 | 556600 |
| 2024-10-09 | 27.46 | $27.19 | 447600 |
| 2024-10-08 | 27.58 | $27.48 | 431926 |
| 2024-10-07 | 27.65 | $27.38 | 432700 |
| 2024-10-04 | 27.76 | $26.98 | 497132 |
| 2024-10-03 | 28.03 | $27.40 | 1.3M |
| 2024-10-02 | 28.21 | $27.65 | 599400 |
| 2024-10-01 | 28.35 | $28.10 | 567948 |
| 2024-09-30 | 28.38 | $28.54 | 561000 |
| 2024-09-27 | 28.26 | $28.35 | 445411 |
| 2024-09-26 | 28.18 | $28.07 | 396736 |
| 2024-09-25 | 28.15 | $27.87 | 485713 |
| 2024-09-24 | 28.19 | $28.35 | 426601 |
| 2024-09-23 | 28.07 | $27.96 | 562000 |
| 2024-09-20 | 28.04 | $27.86 | 3.3M |
| 2024-09-19 | 28.03 | $28.65 | 797300 |
| 2024-09-18 | 27.76 | $28.18 | 602918 |
| 2024-09-17 | 27.58 | $28.05 | 621735 |
| 2024-09-16 | 27.40 | $28.10 | 980740 |
| 2024-09-13 | 27.15 | $27.72 | 538800 |
| 2024-09-12 | 26.97 | $27.16 | 523000 |
| 2024-09-11 | 26.93 | $26.84 | 612902 |
| 2024-09-10 | 26.98 | $27.13 | 564148 |
| 2024-09-09 | 26.95 | $27.19 | 621800 |
| 2024-09-06 | 26.89 | $26.66 | 330725 |
| 2024-09-05 | 26.98 | $26.79 | 350000 |
| 2024-09-04 | 27.05 | $27.26 | 529818 |
| 2024-09-03 | 26.99 | $27.14 | 477700 |
| 2024-08-30 | 26.95 | $27.11 | 757528 |
| 2024-08-29 | 26.90 | $26.74 | 433117 |
| 2024-08-28 | 26.96 | $26.97 | 515632 |
| 2024-08-27 | 26.96 | $26.43 | 631124 |
| 2024-08-26 | 27.13 | $26.85 | 647139 |
| 2024-08-23 | 27.19 | $27.28 | 325144 |
| 2024-08-22 | 27.13 | $26.88 | 474644 |
| 2024-08-21 | 27.18 | $27.08 | 444662 |
| 2024-08-20 | 27.16 | $26.81 | 390115 |
| 2024-08-19 | 27.23 | $27.03 | 408200 |
| 2024-08-16 | 27.22 | $26.79 | 510100 |
| 2024-08-15 | 27.29 | $26.71 | 596800 |
| 2024-08-14 | 27.38 | $26.49 | 749900 |
| 2024-08-13 | 27.55 | $26.94 | 1.1M |
| 2024-08-12 | 27.61 | $26.40 | 779131 |
| 2024-08-09 | 27.83 | $26.72 | 621701 |
| 2024-08-08 | 27.99 | $27.33 | 830937 |
| 2024-08-07 | 27.97 | $27.33 | 924240 |
| 2024-08-06 | 27.92 | $27.99 | 1.5M |
| 2024-08-05 | 27.63 | $27.37 | 1.3M |
| 2024-08-02 | 27.46 | $27.66 | 1.3M |
| 2024-08-01 | 27.14 | $28.06 | 2.1M |
| 2024-07-31 | 26.60 | $26.91 | 2.0M |
| 2024-07-30 | 26.29 | $26.80 | 8.9M |
| 2024-07-29 | 25.94 | $26.26 | 1.4M |
| 2024-07-26 | 25.66 | $26.38 | 1.4M |
| 2024-07-25 | 25.27 | $26.02 | 1.9M |
| 2024-07-24 | 24.91 | $24.90 | 3.0M |
| 2024-07-23 | 24.80 | $24.45 | 578600 |
| 2024-07-22 | 24.81 | $24.65 | 570517 |
| 2024-07-19 | 24.75 | $24.54 | 773300 |
| 2024-07-18 | 24.70 | $24.13 | 724700 |
| 2024-07-17 | 24.76 | $24.97 | 736632 |
| 2024-07-16 | 24.55 | $25.28 | 590831 |
| 2024-07-15 | 24.19 | $24.43 | 637400 |
| 2024-07-12 | 24.02 | $24.29 | 589128 |
| 2024-07-11 | 23.84 | $24.03 | 427542 |
| 2024-07-10 | 23.70 | $23.34 | 563935 |
| 2024-07-09 | 23.75 | $22.89 | 791400 |
| 2024-07-08 | 23.94 | $23.45 | 852715 |
| 2024-07-05 | 23.98 | $23.76 | 904449 |
| 2024-07-03 | 23.93 | $24.03 | 551600 |
| 2024-07-02 | 23.77 | $23.84 | 802800 |
| 2024-07-01 | 23.62 | $23.68 | 976600 |
| 2024-06-28 | 23.49 | $24.16 | 1.8M |
| 2024-06-27 | 23.17 | $23.85 | 1.1M |
| 2024-06-26 | 22.87 | $23.53 | 934700 |
| 2024-06-25 | 22.61 | $23.20 | 1.2M |
| 2024-06-24 | 22.38 | $22.58 | 1.1M |
| 2024-06-21 | 22.31 | $22.76 | 1.2M |
| 2024-06-20 | 22.15 | $22.23 | 499912 |
| 2024-06-18 | 22.14 | $21.92 | 615600 |
| 2024-06-17 | 22.22 | $21.85 | 473729 |
| 2024-06-14 | 22.33 | $21.62 | 406800 |
| 2024-06-13 | 22.55 | $22.04 | 477300 |
| 2024-06-12 | 22.67 | $22.40 | 634800 |
| 2024-06-11 | 22.71 | $22.69 | 924700 |
| 2024-06-10 | 22.65 | $22.91 | 1.1M |
| 2024-06-07 | 22.52 | $22.43 | 610229 |
| 2024-06-06 | 22.50 | $22.64 | 624600 |
| 2024-06-05 | 22.40 | $22.51 | 609700 |
| 2024-06-04 | 22.33 | $22.42 | 757200 |
| 2024-06-03 | 22.26 | $22.48 | 779800 |
| 2024-05-31 | 22.16 | $22.48 | 755411 |
| 2024-05-30 | 22.04 | $21.86 | 573026 |
| 2024-05-29 | 22.08 | $21.59 | 752138 |
| 2024-05-28 | 22.22 | $22.01 | 716885 |
| 2024-05-24 | 22.25 | $22.28 | 812800 |
| 2024-05-23 | 22.20 | $22.16 | 937400 |
| 2024-05-22 | 22.17 | $21.98 | 1.0M |
| 2024-05-21 | 22.20 | $21.24 | 559900 |
| 2024-05-20 | 22.46 | $22.04 | 442900 |
| 2024-05-17 | 22.52 | $22.12 | 435100 |
| 2024-05-16 | 22.57 | $22.48 | 487125 |
| 2024-05-15 | 22.50 | $22.43 | 447000 |
| 2024-05-14 | 22.44 | $22.43 | 495443 |
| 2024-05-13 | 22.35 | $22.45 | 525600 |
| 2024-05-10 | 22.23 | $22.42 | 643600 |
| 2024-05-09 | 22.09 | $22.49 | 556600 |
| 2024-05-08 | 21.90 | $22.36 | 672341 |
| 2024-05-07 | 21.70 | $22.15 | 791726 |
| 2024-05-06 | 21.53 | $22.40 | 971500 |
| 2024-05-03 | 21.24 | $22.02 | 1.4M |
| 2024-05-02 | 21.01 | $21.52 | 1.0M |
| 2024-05-01 | 20.90 | $21.08 | 1.1M |
| 2024-04-30 | 20.90 | $20.68 | 924100 |
| 2024-04-29 | 21.04 | $21.22 | 1.1M |
| 2024-04-26 | 21.04 | $21.35 | 898445 |
| 2024-04-25 | 21.01 | $21.31 | 927942 |
| 2024-04-24 | 20.99 | $21.07 | 717011 |
| 2024-04-23 | 21.05 | $21.14 | 481518 |
| 2024-04-22 | 21.10 | $21.05 | 761500 |
| 2024-04-19 | 21.21 | $21.27 | 599006 |
| 2024-04-18 | 21.27 | $20.72 | 827337 |
| 2024-04-17 | 21.53 | $20.65 | 1.2M |
| 2024-04-16 | 21.87 | $21.62 | 780400 |
| 2024-04-15 | 21.98 | $21.72 | 926222 |
| 2024-04-12 | 22.09 | $21.68 | 570900 |
| 2024-04-11 | 22.25 | $22.00 | 653745 |
| 2024-04-10 | 22.33 | $21.92 | 631330 |
| 2024-04-09 | 22.46 | $22.85 | 848915 |
| 2024-04-08 | 22.32 | $22.64 | 640545 |
| 2024-04-05 | 22.22 | $22.60 | 836100 |
| 2024-04-04 | 22.12 | $22.30 | 747600 |
| 2024-04-03 | 22.09 | $22.37 | 1.3M |
| 2024-04-02 | 22.04 | $22.26 | 864922 |
| 2024-04-01 | 22.02 | $22.35 | 679954 |
| 2024-03-28 | 21.97 | $22.64 | 601243 |
| 2024-03-27 | 21.82 | $22.35 | 799847 |
| 2024-03-26 | 21.74 | $21.94 | 808008 |
| 2024-03-25 | 21.77 | $21.95 | 718700 |
| 2024-03-22 | 21.83 | $21.90 | 561400 |
| 2024-03-21 | 21.92 | $22.13 | 630923 |
| 2024-03-20 | 21.96 | $22.05 | 1.2M |
| 2024-03-19 | 22.05 | $21.72 | 1.1M |
| 2024-03-18 | 22.27 | $21.76 | 1.3M |
| 2024-03-15 | 22.54 | $22.55 | 4.7M |
| 2024-03-14 | 22.62 | $22.14 | 1.6M |
| 2024-03-13 | 22.85 | $23.04 | 778826 |
| 2024-03-12 | 22.86 | $23.10 | 672300 |
| 2024-03-11 | 22.86 | $23.27 | 652600 |
| 2024-03-08 | 22.81 | $23.18 | 630600 |
| 2024-03-07 | 22.78 | $23.16 | 757500 |
| 2024-03-06 | 22.76 | $22.68 | 642817 |
| 2024-03-05 | 22.90 | $22.54 | 838900 |
| 2024-03-04 | 23.11 | $22.77 | 937314 |
| 2024-03-01 | 23.31 | $22.92 | 806200 |
| 2024-02-29 | 23.51 | $23.55 | 1.4M |
| 2024-02-28 | 23.56 | $23.27 | 799700 |
| 2024-02-27 | 23.72 | $23.91 | 616400 |
| 2024-02-26 | 23.71 | $23.81 | 583800 |
| 2024-02-23 | 23.73 | $23.84 | 434900 |
| 2024-02-22 | 23.75 | $23.90 | 386133 |
| 2024-02-21 | 23.76 | $23.72 | 443400 |
| 2024-02-20 | 23.84 | $23.50 | 593600 |
| 2024-02-16 | 24.01 | $23.74 | 704600 |
| 2024-02-15 | 24.14 | $24.14 | 865100 |
| 2024-02-14 | 24.17 | $24.19 | 961300 |
| 2024-02-13 | 24.20 | $24.09 | 589711 |
| 2024-02-12 | 24.27 | $24.73 | 484200 |
| 2024-02-09 | 24.15 | $24.32 | 496900 |
| 2024-02-08 | 24.14 | $24.22 | 541500 |
| 2024-02-07 | 24.16 | $24.14 | 998217 |
| 2024-02-06 | 24.21 | $24.23 | 801600 |
| 2024-02-05 | 24.25 | $23.89 | 863400 |
| 2024-02-02 | 24.41 | $24.19 | 1.1M |
| 2024-02-01 | 24.52 | $23.83 | 1.4M |
| 2024-01-31 | 24.76 | $24.52 | 1.4M |
| 2024-01-30 | 24.83 | $24.72 | 842900 |
| 2024-01-29 | 24.85 | $24.94 | 766300 |
| 2024-01-26 | 24.81 | $24.82 | 692326 |
| 2024-01-25 | 24.80 | $24.96 | 640700 |
| 2024-01-24 | 24.73 | $24.82 | 493400 |
| 2024-01-23 | 24.70 | $25.07 | 489016 |
| 2024-01-22 | 24.58 | $25.28 | 646426 |
| 2024-01-19 | 24.37 | $24.56 | 789726 |
| 2024-01-18 | 24.34 | $24.36 | 797139 |
| 2024-01-17 | 24.37 | $23.98 | 496716 |
| 2024-01-16 | 24.53 | $24.20 | 751322 |
| 2024-01-12 | 24.65 | $24.04 | 631218 |
| 2024-01-11 | 24.85 | $24.29 | 750230 |
| 2024-01-10 | 25.02 | $24.61 | 717100 |
| 2024-01-09 | 25.12 | $24.58 | 747015 |
| 2024-01-08 | 25.24 | $25.18 | 988230 |
| 2024-01-05 | 25.19 | $24.36 | 934022 |
| 2024-01-04 | 25.39 | $24.17 | 924313 |
| 2024-01-03 | 25.69 | $24.51 | 555000 |
| 2024-01-02 | 25.94 | $25.13 | 547413 |
| 2023-12-29 | 26.03 | $25.45 | 523107 |
| 2023-12-28 | 26.03 | $25.70 | 549900 |
| 2023-12-27 | 25.93 | $25.52 | 495300 |
| 2023-12-26 | 25.86 | $25.83 | 623700 |
| 2023-12-22 | 25.66 | $25.75 | 511440 |
| 2023-12-21 | 25.43 | $25.53 | 555412 |
| 2023-12-20 | 25.21 | $24.98 | 762407 |
| 2023-12-19 | 25.10 | $25.22 | 1.0M |
| 2023-12-18 | 24.88 | $24.76 | 1.6M |
| 2023-12-15 | 24.75 | $25.14 | 1.1M |
| 2023-12-14 | 24.46 | $24.92 | 695825 |
| 2023-12-13 | 24.17 | $24.21 | 682133 |
| 2023-12-12 | 24.04 | $24.02 | 555200 |
| 2023-12-11 | 23.93 | $24.04 | 452100 |
| 2023-12-08 | 23.79 | $23.84 | 531132 |
| 2023-12-07 | 23.68 | $23.80 | 1.0M |
| 2023-12-06 | 23.55 | $23.67 | 617426 |
| 2023-12-05 | 23.44 | $23.78 | 540809 |
| 2023-12-04 | 23.26 | $24.16 | 806000 |
| 2023-12-01 | 22.93 | $24.02 | 696100 |
| 2023-11-30 | 22.57 | $23.03 | 734916 |
| 2023-11-29 | 22.46 | $22.87 | 476807 |
| 2023-11-28 | 22.37 | $22.74 | 676149 |
| 2023-11-27 | 22.32 | $22.83 | 365400 |
| 2023-11-24 | 22.24 | $23.01 | 157700 |
| 2023-11-22 | 22.09 | $22.91 | 392518 |
| 2023-11-21 | 21.96 | $22.74 | 398303 |
| 2023-11-20 | 21.87 | $22.63 | 628200 |
| 2023-11-17 | 21.80 | $22.68 | 590700 |
| 2023-11-16 | 21.73 | $22.83 | 554500 |
| 2023-11-15 | 21.61 | $23.13 | 1.1M |
| 2023-11-14 | 21.40 | $22.51 | 504875 |
| 2023-11-13 | 21.35 | $21.94 | 544400 |
| 2023-11-10 | 21.51 | $22.12 | 576900 |
| 2023-11-09 | 21.67 | $21.48 | 593500 |
| 2023-11-08 | 22.09 | $21.77 | 737408 |
| 2023-11-07 | 22.54 | $22.10 | 653900 |
| 2023-11-06 | 23.01 | $21.98 | 835045 |
| 2023-11-03 | 23.64 | $22.14 | 1.3M |
| 2023-11-02 | 24.38 | $22.16 | 1.3M |
| 2023-11-01 | 25.29 | $25.36 | 527626 |
| 2023-10-31 | 25.39 | $25.33 | 522707 |
| 2023-10-30 | 25.55 | $25.47 | 455900 |
| 2023-10-27 | 25.69 | $25.02 | 838011 |
| 2023-10-26 | 26.03 | $25.59 | 600200 |
| 2023-10-25 | 26.26 | $25.95 | 382000 |
| 2023-10-24 | 26.44 | $26.23 | 475536 |
| 2023-10-23 | 26.58 | $26.34 | 481600 |
| 2023-10-20 | 26.71 | $26.68 | 650600 |
| 2023-10-19 | 26.78 | $26.26 | 516312 |
| 2023-10-18 | 26.99 | $26.54 | 728100 |
| 2023-10-17 | 27.17 | $27.86 | 641200 |
| 2023-10-16 | 26.97 | $27.41 | 358225 |
| 2023-10-13 | 26.88 | $26.84 | 463900 |
| 2023-10-12 | 26.95 | $27.18 | 526137 |
| 2023-10-11 | 26.94 | $27.53 | 570579 |
| 2023-10-10 | 26.82 | $27.37 | 559349 |
| 2023-10-09 | 26.73 | $27.17 | 431554 |
| 2023-10-06 | 26.70 | $26.89 | 409300 |
| 2023-10-05 | 26.75 | $26.59 | 479100 |
| 2023-10-04 | 26.92 | $26.77 | 503800 |
| 2023-10-03 | 27.08 | $26.78 | 629100 |
| 2023-10-02 | 27.28 | $27.23 | 473517 |
| 2023-09-29 | 27.39 | $27.69 | 604300 |
| 2023-09-28 | 27.39 | $27.50 | 733900 |
| 2023-09-27 | 27.45 | $27.31 | 901200 |
| 2023-09-26 | 27.59 | $27.43 | 682525 |
| 2023-09-25 | 27.73 | $28.12 | 429100 |
| 2023-09-22 | 27.69 | $27.73 | 267500 |
| 2023-09-21 | 27.78 | $27.90 | 345711 |
| 2023-09-20 | 27.84 | $28.29 | 396400 |
| 2023-09-19 | 27.79 | $28.21 | 345500 |
| 2023-09-18 | 27.77 | $28.42 | 729247 |
| 2023-09-15 | 27.68 | $28.23 | 858300 |
| 2023-09-14 | 27.65 | $28.31 | 658600 |
| 2023-09-13 | 27.59 | $27.96 | 629500 |
| 2023-09-12 | 27.65 | $27.53 | 454427 |
| 2023-09-11 | 27.86 | $27.96 | 296904 |
| 2023-09-08 | 28.00 | $27.87 | 410147 |
| 2023-09-07 | 28.20 | $27.99 | 544900 |
| 2023-09-06 | 28.42 | $28.06 | 574438 |
| 2023-09-05 | 28.68 | $28.51 | 593821 |
| 2023-09-01 | 28.85 | $29.15 | 523300 |
| 2023-08-31 | 28.87 | $28.91 | 494600 |
| 2023-08-30 | 28.98 | $29.33 | 790100 |
| 2023-08-29 | 28.98 | $29.40 | 319228 |
| 2023-08-28 | 28.97 | $29.07 | 299600 |
| 2023-08-25 | 29.06 | $29.03 | 432500 |
| 2023-08-24 | 29.20 | $29.09 | 282746 |
| 2023-08-23 | 29.35 | $29.16 | 480103 |
| 2023-08-22 | 29.52 | $28.88 | 860138 |
| 2023-08-21 | 29.82 | $29.27 | 234600 |
| 2023-08-18 | 30.07 | $29.19 | 410511 |
| 2023-08-17 | 30.39 | $29.17 | 315816 |
| 2023-08-16 | 30.78 | $29.89 | 363929 |
| 2023-08-15 | 31.03 | $30.44 | 475000 |
| 2023-08-14 | 31.15 | $30.81 | 291500 |
| 2023-08-11 | 31.18 | $30.89 | 373100 |
| 2023-08-10 | 31.17 | $30.63 | 367400 |
| 2023-08-09 | 31.23 | $30.48 | 286200 |
| 2023-08-08 | 31.35 | $30.74 | 285100 |
| 2023-08-07 | 31.39 | $30.86 | 400328 |
| 2023-08-04 | 31.39 | $31.03 | 570106 |
| 2023-08-03 | 31.33 | $31.47 | 872800 |
| 2023-08-02 | 31.09 | $30.82 | 531111 |
| 2023-08-01 | 30.99 | $30.87 | 378000 |
| 2023-07-31 | 30.84 | $30.81 | 792046 |
| 2023-07-28 | 30.67 | $31.20 | 419338 |
| 2023-07-27 | 30.31 | $30.38 | 405300 |
| 2023-07-26 | 30.12 | $30.58 | 497519 |
| 2023-07-25 | 29.82 | $29.83 | 403900 |
| 2023-07-24 | 29.68 | $29.79 | 365700 |
| 2023-07-21 | 29.51 | $29.68 | 559000 |
| 2023-07-20 | 29.32 | $29.68 | 528530 |
| 2023-07-19 | 29.09 | $29.90 | 780800 |
| 2023-07-18 | 28.72 | $28.89 | 823416 |
| 2023-07-17 | 28.59 | $27.77 | 527600 |
| 2023-07-14 | 28.77 | $28.32 | 356810 |
| 2023-07-13 | 28.82 | $28.62 | 525400 |
| 2023-07-12 | 28.77 | $28.71 | 516604 |
| 2023-07-11 | 28.67 | $28.80 | 446500 |
| 2023-07-10 | 28.51 | $28.33 | 619400 |
| 2023-07-07 | 28.46 | $27.99 | 563526 |
| 2023-07-06 | 28.49 | $27.80 | 832388 |
| 2023-07-05 | 28.58 | $28.03 | 536249 |
| 2023-07-03 | 28.61 | $28.65 | 250100 |
| 2023-06-30 | 28.44 | $28.72 | 739940 |
| 2023-06-29 | 28.20 | $28.96 | 541423 |
| 2023-06-28 | 27.81 | $28.32 | 626440 |
| 2023-06-27 | 27.54 | $28.06 | 763000 |
| 2023-06-26 | 27.29 | $27.66 | 663800 |
| 2023-06-23 | 27.10 | $27.13 | 977700 |
| 2023-06-22 | 27.04 | $27.10 | 488325 |
| 2023-06-21 | 26.96 | $26.79 | 595041 |
| 2023-06-20 | 26.97 | $26.63 | 823600 |
| 2023-06-16 | 27.02 | $27.05 | 1.2M |
| 2023-06-15 | 26.94 | $27.36 | 944500 |
| 2023-06-14 | 26.75 | $27.01 | 917710 |
| 2023-06-13 | 26.63 | $26.58 | 662400 |
| 2023-06-12 | 26.61 | $26.28 | 641641 |
| 2023-06-09 | 26.68 | $26.55 | 502514 |
| 2023-06-08 | 26.68 | $27.06 | 341700 |
| 2023-06-07 | 26.51 | $27.15 | 408408 |
| 2023-06-06 | 26.28 | $26.54 | 345721 |
| 2023-06-05 | 26.18 | $26.04 | 352502 |
| 2023-06-02 | 26.23 | $26.65 | 347900 |
| 2023-06-01 | 26.09 | $26.16 | 380800 |
| 2023-05-31 | 26.08 | $25.92 | 547700 |
| 2023-05-30 | 26.15 | $26.55 | 287447 |
| 2023-05-26 | 26.03 | $26.26 | 353310 |
| 2023-05-25 | 25.98 | $26.24 | 423400 |
| 2023-05-24 | 25.93 | $25.48 | 582300 |
| 2023-05-23 | 26.11 | $25.93 | 776819 |
| 2023-05-22 | 26.18 | $26.13 | 778000 |
| 2023-05-19 | 26.22 | $26.13 | 558500 |
| 2023-05-18 | 26.26 | $26.30 | 294900 |
| 2023-05-17 | 26.25 | $26.22 | 454542 |
| 2023-05-16 | 26.28 | $25.91 | 409300 |
| 2023-05-15 | 26.40 | $26.40 | 535200 |
| 2023-05-12 | 26.40 | $26.43 | 298200 |
| 2023-05-11 | 26.39 | $26.45 | 438520 |
| 2023-05-10 | 26.37 | $26.25 | 504000 |
| 2023-05-09 | 26.42 | $26.17 | 454401 |
| 2023-05-08 | 26.49 | $26.50 | 595200 |
| 2023-05-05 | 26.48 | $26.68 | 641200 |
| 2023-05-04 | 26.42 | $26.26 | 551013 |
| 2023-05-03 | 26.47 | $26.69 | 645400 |
| 2023-05-02 | 26.39 | $26.37 | 546021 |
| 2023-05-01 | 26.40 | $26.52 | 659500 |
| 2023-04-28 | 26.37 | $26.17 | 821700 |
| 2023-04-27 | 26.44 | $25.85 | 707200 |
| 2023-04-26 | 26.63 | $25.56 | 595526 |
| 2023-04-25 | 26.94 | $26.57 | 533000 |
| 2023-04-24 | 27.01 | $27.32 | 429204 |
| 2023-04-21 | 26.86 | $27.13 | 533400 |
| 2023-04-20 | 26.72 | $27.16 | 413100 |
| 2023-04-19 | 26.55 | $27.03 | 394633 |
| 2023-04-18 | 26.38 | $26.75 | 446600 |
| 2023-04-17 | 26.26 | $26.55 | 440336 |
| 2023-04-14 | 26.18 | $26.60 | 493900 |
| 2023-04-13 | 26.07 | $26.35 | 670808 |
| 2023-04-12 | 26.02 | $26.66 | 469426 |
| 2023-04-11 | 25.86 | $26.55 | 534341 |
| 2023-04-10 | 25.72 | $26.20 | 741528 |
| 2023-04-06 | 25.65 | $25.86 | 368542 |
| 2023-04-05 | 25.69 | $26.02 | 564324 |
| 2023-04-04 | 25.70 | $25.97 | 413800 |
| 2023-04-03 | 25.73 | $26.32 | 482843 |
| 2023-03-31 | 25.66 | $26.75 | 483600 |
| 2023-03-30 | 25.46 | $26.02 | 281900 |
| 2023-03-29 | 25.45 | $26.00 | 495335 |
| 2023-03-28 | 25.46 | $26.06 | 321149 |
| 2023-03-27 | 25.47 | $26.15 | 449700 |
| 2023-03-24 | 25.47 | $25.51 | 458148 |
| 2023-03-23 | 25.68 | $25.55 | 707233 |
| 2023-03-22 | 25.94 | $26.02 | 424909 |
| 2023-03-21 | 26.12 | $26.39 | 665600 |
| 2023-03-20 | 26.24 | $25.91 | 1.1M |
| 2023-03-17 | 26.54 | $26.18 | 1.0M |
| 2023-03-16 | 26.84 | $26.90 | 582807 |
| 2023-03-15 | 26.98 | $26.36 | 779930 |
| 2023-03-14 | 27.34 | $26.35 | 1.1M |
| 2023-03-13 | 27.78 | $26.74 | 654600 |
| 2023-03-10 | 28.19 | $27.66 | 521146 |
| 2023-03-09 | 28.41 | $28.16 | 367234 |
| 2023-03-08 | 28.51 | $28.52 | 406546 |
| 2023-03-07 | 28.52 | $28.24 | 555000 |
| 2023-03-06 | 28.62 | $28.50 | 592326 |
| 2023-03-03 | 28.66 | $29.21 | 527612 |
| 2023-03-02 | 28.47 | $28.78 | 503700 |
| 2023-03-01 | 28.38 | $27.98 | 486200 |
| 2023-02-28 | 28.52 | $28.06 | 703400 |
| 2023-02-27 | 28.65 | $28.05 | 788205 |
| 2023-02-24 | 28.82 | $28.04 | 431100 |
| 2023-02-23 | 29.01 | $28.18 | 333121 |
| 2023-02-22 | 29.20 | $27.93 | 472400 |
| 2023-02-21 | 29.49 | $28.09 | 587428 |
| 2023-02-17 | 29.79 | $28.85 | 588109 |
| 2023-02-16 | 29.89 | $28.88 | 667926 |
| 2023-02-15 | 29.98 | $28.86 | 822800 |
| 2023-02-14 | 30.09 | $29.15 | 850622 |
| 2023-02-13 | 30.09 | $29.19 | 522900 |
| 2023-02-10 | 30.07 | $28.79 | 612618 |
| 2023-02-09 | 30.14 | $29.16 | 983800 |
| 2023-02-08 | 30.08 | $30.16 | 804600 |
| 2023-02-07 | 29.66 | $30.52 | 1.1M |
| 2023-02-06 | 29.01 | $29.85 | 859036 |
| 2023-02-03 | 28.40 | $29.66 | 1.2M |
| 2023-02-02 | 27.70 | $30.38 | 1.8M |
| 2023-02-01 | 26.61 | $27.41 | 776126 |
| 2023-01-31 | 26.20 | $26.50 | 703200 |
| 2023-01-30 | 25.98 | $25.75 | 688824 |
| 2023-01-27 | 25.94 | $26.25 | 741638 |
| 2023-01-26 | 25.73 | $25.89 | 628702 |
| 2023-01-25 | 25.58 | $26.00 | 506200 |
| 2023-01-24 | 25.35 | $25.81 | 391500 |
| 2023-01-23 | 25.13 | $25.85 | 459400 |
| 2023-01-20 | 24.85 | $25.16 | 340100 |
| 2023-01-19 | 24.71 | $24.84 | 364607 |
| 2023-01-18 | 24.65 | $24.99 | 658600 |
| 2023-01-17 | 24.52 | $24.82 | 504022 |
| 2023-01-13 | 24.42 | $24.59 | 596000 |
| 2023-01-12 | 24.37 | $24.68 | 307700 |
| 2023-01-11 | 24.28 | $24.81 | 434506 |
| 2023-01-10 | 24.13 | $24.68 | 595700 |
| 2023-01-09 | 23.98 | $24.63 | 734200 |
| 2023-01-06 | 23.83 | $24.75 | 565919 |
| 2023-01-05 | 23.61 | $23.86 | 407649 |
| 2023-01-04 | 23.63 | $24.26 | 323700 |
| 2023-01-03 | 23.53 | $23.84 | 457134 |
| 2022-12-30 | 23.55 | $23.40 | 448638 |
| 2022-12-29 | 23.72 | $23.86 | 347600 |
| 2022-12-28 | 23.79 | $23.57 | 210327 |
| 2022-12-27 | 23.97 | $24.07 | 293200 |
| 2022-12-23 | 24.04 | $24.09 | 228300 |
| 2022-12-22 | 24.12 | $23.99 | 301838 |
| 2022-12-21 | 24.26 | $24.18 | 470300 |
| 2022-12-20 | 24.36 | $23.35 | 664300 |
| 2022-12-19 | 24.76 | $23.96 | 477429 |
| 2022-12-16 | 25.05 | $24.30 | 708011 |
| 2022-12-15 | 25.29 | $24.44 | 443900 |
| 2022-12-14 | 25.53 | $25.57 | 489900 |
| 2022-12-13 | 25.46 | $25.44 | 1.2M |
| 2022-12-12 | 25.42 | $25.19 | 466840 |
| 2022-12-09 | 25.44 | $24.73 | 513203 |
| 2022-12-08 | 25.59 | $24.71 | 461109 |
| 2022-12-07 | 25.78 | $24.75 | 392600 |
| 2022-12-06 | 25.99 | $25.16 | 399831 |
| 2022-12-05 | 26.10 | $25.03 | 371029 |
| 2022-12-02 | 26.26 | $25.76 | 275046 |
| 2022-12-01 | 26.21 | $25.92 | 351100 |
| 2022-11-30 | 26.08 | $25.76 | 522720 |
| 2022-11-29 | 25.96 | $25.33 | 557100 |
| 2022-11-28 | 25.92 | $25.28 | 498748 |
| 2022-11-25 | 25.87 | $25.62 | 148700 |
| 2022-11-23 | 25.69 | $25.45 | 366900 |
| 2022-11-22 | 25.50 | $25.58 | 821319 |
| 2022-11-21 | 25.21 | $25.17 | 574400 |
| 2022-11-18 | 24.97 | $25.15 | 551748 |
| 2022-11-17 | 24.66 | $24.66 | 577400 |
| 2022-11-16 | 24.43 | $24.68 | 840100 |
| 2022-11-15 | 24.12 | $25.10 | 1.1M |
| 2022-11-14 | 23.60 | $24.55 | 591100 |
| 2022-11-11 | 23.12 | $24.04 | 973300 |
| 2022-11-10 | 22.70 | $23.49 | 546200 |
| 2022-11-09 | 22.35 | $22.02 | 327701 |
| 2022-11-08 | 22.38 | $22.40 | 716722 |
| 2022-11-07 | 22.30 | $22.49 | 392904 |
| 2022-11-04 | 22.17 | $22.17 | 470000 |
| 2022-11-03 | 22.10 | $21.70 | 469900 |
| 2022-11-02 | 22.17 | $21.88 | 524000 |
| 2022-11-01 | 22.19 | $22.35 | 607100 |
| 2022-10-31 | 22.05 | $22.24 | 586900 |
| 2022-10-28 | 21.93 | $21.69 | 704603 |
| 2022-10-27 | 21.94 | $21.84 | 715900 |
| 2022-10-26 | 21.91 | $22.06 | 493433 |
| 2022-10-25 | 21.80 | $22.13 | 874900 |
| 2022-10-24 | 21.64 | $21.95 | 480600 |
| 2022-10-21 | 21.50 | $21.47 | 675400 |
| 2022-10-20 | 21.49 | $21.08 | 686800 |
| 2022-10-19 | 21.59 | $21.68 | 536636 |
| 2022-10-18 | 21.53 | $21.85 | 574713 |
| 2022-10-17 | 21.39 | $21.82 | 382031 |
| 2022-10-14 | 21.24 | $21.45 | 386442 |
| 2022-10-13 | 21.18 | $21.82 | 470649 |
| 2022-10-12 | 20.99 | $21.50 | 574237 |
| 2022-10-11 | 20.86 | $21.13 | 560900 |
| 2022-10-10 | 20.83 | $20.97 | 581528 |
| 2022-10-07 | 20.85 | $20.75 | 368835 |
| 2022-10-06 | 20.94 | $21.30 | 702911 |
| 2022-10-05 | 20.90 | $21.56 | 503859 |
| 2022-10-04 | 20.76 | $21.81 | 637452 |
| 2022-10-03 | 20.53 | $21.25 | 812500 |
| 2022-09-30 | 20.44 | $20.30 | 818862 |
| 2022-09-29 | 20.64 | $21.07 | 521900 |
| 2022-09-28 | 20.65 | $21.42 | 547700 |
| 2022-09-27 | 20.57 | $21.04 | 409235 |
| 2022-09-26 | 20.60 | $21.00 | 471802 |
| 2022-09-23 | 20.67 | $20.81 | 658116 |
| 2022-09-22 | 20.82 | $21.13 | 625900 |
| 2022-09-21 | 20.93 | $21.09 | 480300 |
| 2022-09-20 | 21.09 | $20.94 | 492201 |
| 2022-09-19 | 21.34 | $21.51 | 548000 |
| 2022-09-16 | 21.48 | $20.96 | 969600 |
| 2022-09-15 | 21.84 | $21.94 | 914800 |
| 2022-09-14 | 21.98 | $22.33 | 563549 |
| 2022-09-13 | 22.04 | $22.24 | 363846 |
| 2022-09-12 | 22.15 | $22.77 | 483737 |
| 2022-09-09 | 22.13 | $22.45 | 320603 |
| 2022-09-08 | 22.22 | $21.90 | 504100 |
| 2022-09-07 | 22.52 | $22.40 | 690500 |
| 2022-09-06 | 22.74 | $22.05 | 596908 |
| 2022-09-02 | 23.13 | $22.52 | 410900 |
| 2022-09-01 | 23.46 | $22.76 | 484218 |
| 2022-08-31 | 23.79 | $22.86 | 615100 |
| 2022-08-30 | 24.17 | $23.64 | 413323 |
| 2022-08-29 | 24.39 | $23.63 | 596720 |
| 2022-08-26 | 24.66 | $23.99 | 266600 |
| 2022-08-25 | 24.87 | $24.64 | 242219 |
| 2022-08-24 | 24.92 | $24.41 | 280240 |
| 2022-08-23 | 25.05 | $24.72 | 246500 |
| 2022-08-22 | 25.10 | $24.62 | 571023 |
| 2022-08-19 | 25.19 | $24.80 | 418233 |
| 2022-08-18 | 25.24 | $24.95 | 449333 |
| 2022-08-17 | 25.24 | $24.74 | 325200 |
| 2022-08-16 | 25.31 | $25.42 | 226300 |
| 2022-08-15 | 25.16 | $25.02 | 455505 |
| 2022-08-12 | 25.10 | $25.10 | 251500 |
| 2022-08-11 | 24.99 | $25.15 | 451710 |
| 2022-08-10 | 24.84 | $24.76 | 361217 |
| 2022-08-09 | 24.77 | $24.16 | 330900 |
| 2022-08-08 | 24.86 | $24.63 | 350200 |
| 2022-08-05 | 24.82 | $24.69 | 393200 |
| 2022-08-04 | 24.74 | $24.31 | 360410 |
| 2022-08-03 | 24.76 | $24.29 | 441600 |
| 2022-08-02 | 24.77 | $24.13 | 606640 |
| 2022-08-01 | 24.83 | $24.77 | 491500 |
| 2022-07-29 | 24.69 | $25.33 | 711847 |
| 2022-07-28 | 24.32 | $24.88 | 587410 |
| 2022-07-27 | 24.02 | $24.10 | 402702 |
| 2022-07-26 | 23.89 | $23.87 | 318335 |
| 2022-07-25 | 23.79 | $23.87 | 419100 |
| 2022-07-22 | 23.67 | $24.03 | 366409 |
| 2022-07-21 | 23.46 | $23.98 | 422900 |
| 2022-07-20 | 23.22 | $23.84 | 458900 |
| 2022-07-19 | 22.97 | $23.78 | 378321 |
| 2022-07-18 | 22.68 | $22.68 | 402801 |
| 2022-07-15 | 22.68 | $22.70 | 403633 |
| 2022-07-14 | 22.67 | $22.55 | 395200 |
| 2022-07-13 | 22.71 | $22.72 | 410700 |
| 2022-07-12 | 22.70 | $23.00 | 445600 |
| 2022-07-11 | 22.61 | $22.82 | 388602 |
| 2022-07-08 | 22.55 | $22.90 | 456233 |
| 2022-07-07 | 22.46 | $22.89 | 461100 |
| 2022-07-06 | 22.35 | $22.79 | 858736 |
| 2022-07-05 | 22.26 | $22.49 | 522300 |
| 2022-07-01 | 22.25 | $22.73 | 589600 |
| 2022-06-30 | 22.16 | $22.38 | 442400 |
| 2022-06-29 | 22.17 | $22.42 | 417944 |
| 2022-06-28 | 22.17 | $22.44 | 509200 |
| 2022-06-27 | 22.18 | $22.78 | 467200 |
| 2022-06-24 | 22.09 | $22.67 | 1.1M |
| 2022-06-23 | 22.02 | $22.11 | 518419 |
| 2022-06-22 | 22.12 | $21.90 | 688100 |
| 2022-06-21 | 22.32 | $21.94 | 1.1M |
| 2022-06-17 | 22.56 | $21.66 | 1.2M |
| 2022-06-16 | 22.95 | $22.12 | 770701 |
| 2022-06-15 | 23.28 | $23.02 | 812323 |
| 2022-06-14 | 23.40 | $22.69 | 861200 |
| 2022-06-13 | 23.65 | $22.64 | 757909 |
| 2022-06-10 | 23.98 | $23.15 | 487500 |
| 2022-06-09 | 24.21 | $23.36 | 502800 |
| 2022-06-08 | 24.42 | $23.64 | 552100 |
| 2022-06-07 | 24.59 | $24.45 | 768921 |
| 2022-06-06 | 24.53 | $25.02 | 803903 |
| 2022-06-03 | 24.27 | $24.56 | 538000 |
| 2022-06-02 | 24.09 | $24.37 | 587600 |
| 2022-06-01 | 23.94 | $24.17 | 675400 |
| 2022-05-31 | 23.80 | $24.14 | 820000 |
| 2022-05-27 | 23.65 | $24.33 | 1.1M |
| 2022-05-26 | 23.40 | $24.01 | 805500 |
| 2022-05-25 | 23.19 | $23.85 | 1.2M |
| 2022-05-24 | 23.00 | $22.87 | 784300 |
| 2022-05-23 | 23.07 | $22.91 | 505100 |
| 2022-05-20 | 23.15 | $22.65 | 659205 |
| 2022-05-19 | 23.33 | $22.13 | 848600 |
| 2022-05-18 | 23.72 | $22.08 | 785547 |
| 2022-05-17 | 24.20 | $24.44 | 717000 |
| 2022-05-16 | 24.04 | $23.50 | 733300 |
| 2022-05-13 | 24.14 | $23.78 | 1.3M |
| 2022-05-12 | 24.17 | $23.64 | 1.2M |
| 2022-05-11 | 24.24 | $23.41 | 1.2M |
| 2022-05-10 | 24.40 | $24.12 | 1.1M |
| 2022-05-09 | 24.36 | $24.27 | 984113 |
| 2022-05-06 | 24.26 | $24.42 | 951000 |
| 2022-05-05 | 24.08 | $24.51 | 1.3M |
| 2022-05-04 | 23.82 | $24.49 | 2.4M |
| 2022-05-03 | 23.52 | $24.43 | 1.2M |
| 2022-05-02 | 23.16 | $24.32 | 1.2M |
| 2022-04-29 | 22.76 | $23.63 | 1.1M |
| 2022-04-28 | 22.50 | $23.37 | 1.2M |
| 2022-04-27 | 22.27 | $22.85 | 791700 |
| 2022-04-26 | 22.16 | $22.96 | 1.1M |
| 2022-04-25 | 22.00 | $23.42 | 1.0M |
| 2022-04-22 | 21.68 | $22.74 | 850513 |
| 2022-04-21 | 21.51 | $22.77 | 932210 |
| 2022-04-20 | 21.31 | $22.82 | 833037 |
| 2022-04-19 | 21.07 | $22.27 | 665040 |
| 2022-04-18 | 20.98 | $21.73 | 597900 |
| 2022-04-14 | 21.06 | $21.62 | 857708 |
| 2022-04-13 | 21.21 | $21.80 | 1.1M |
| 2022-04-12 | 21.37 | $21.21 | 932800 |
| 2022-04-11 | 21.78 | $21.45 | 1.4M |
| 2022-04-08 | 22.22 | $21.54 | 2.3M |
| 2022-04-07 | 22.75 | $22.04 | 1.4M |
| 2022-04-06 | 23.25 | $21.75 | 1.5M |
| 2022-04-05 | 23.98 | $22.33 | 2.2M |
| 2022-04-04 | 24.69 | $22.75 | 1.7M |
| 2022-04-01 | 25.44 | $23.30 | 2.7M |
| 2022-03-31 | 26.17 | $25.50 | 1.1M |
| 2022-03-30 | 26.38 | $26.35 | 740527 |
| 2022-03-29 | 26.35 | $26.44 | 640030 |
| 2022-03-28 | 26.29 | $26.29 | 516200 |
| 2022-03-25 | 26.26 | $26.10 | 1.1M |
| 2022-03-24 | 26.28 | $26.16 | 795831 |
| 2022-03-23 | 26.29 | $26.10 | 668100 |
| 2022-03-22 | 26.31 | $26.57 | 1.0M |
| 2022-03-21 | 26.18 | $26.49 | 488905 |
| 2022-03-18 | 26.06 | $26.63 | 1.5M |
| 2022-03-17 | 25.86 | $26.19 | 413600 |
| 2022-03-16 | 25.75 | $26.34 | 792101 |
| 2022-03-15 | 25.58 | $25.65 | 705914 |
| 2022-03-14 | 25.59 | $25.25 | 810235 |
| 2022-03-11 | 25.73 | $25.24 | 585900 |
| 2022-03-10 | 25.90 | $25.73 | 771200 |
| 2022-03-09 | 25.96 | $25.68 | 658029 |
| 2022-03-08 | 26.05 | $25.00 | 722600 |
| 2022-03-07 | 26.36 | $25.92 | 742700 |
| 2022-03-04 | 26.46 | $26.98 | 763330 |
| 2022-03-03 | 26.24 | $26.79 | 507600 |
| 2022-03-02 | 26.02 | $26.69 | 586732 |
| 2022-03-01 | 25.79 | $26.28 | 888200 |
| 2022-02-28 | 25.64 | $26.12 | 861800 |
| 2022-02-25 | 25.50 | $25.87 | 759742 |
| 2022-02-24 | 25.42 | $25.31 | 707249 |
| 2022-02-23 | 25.50 | $25.09 | 508700 |
| 2022-02-22 | 25.68 | $25.14 | 718102 |
| 2022-02-18 | 25.87 | $26.08 | 564021 |
| 2022-02-17 | 25.81 | $25.73 | 558145 |
| 2022-02-16 | 25.86 | $25.85 | 871000 |
| 2022-02-15 | 25.87 | $25.91 | 1.0M |
| 2022-02-14 | 25.87 | $26.15 | 1.0M |
| 2022-02-11 | 25.79 | $26.02 | 638332 |
| 2022-02-10 | 25.74 | $26.11 | 455225 |
| 2022-02-09 | 25.65 | $26.36 | 459508 |
| 2022-02-08 | 25.46 | $25.74 | 599100 |
| 2022-02-07 | 25.43 | $25.23 | 726100 |
| 2022-02-04 | 25.57 | $25.42 | 878600 |
| 2022-02-03 | 25.67 | $26.13 | 1.0M |
| 2022-02-02 | 25.58 | $26.24 | 985826 |
| 2022-02-01 | 25.43 | $25.77 | 537100 |
| 2022-01-31 | 25.41 | $25.60 | 583700 |
| 2022-01-28 | 25.44 | $25.24 | 526000 |
| 2022-01-27 | 25.60 | $24.94 | 584900 |
| 2022-01-26 | 25.90 | $25.29 | 837300 |
| 2022-01-25 | 26.15 | $25.48 | 455800 |
| 2022-01-24 | 26.39 | $26.42 | 702300 |
| 2022-01-21 | 26.39 | $25.80 | 558144 |
| 2022-01-20 | 26.59 | $26.23 | 500350 |
| 2022-01-19 | 26.69 | $26.65 | 748705 |
| 2022-01-18 | 26.68 | $27.10 | 610149 |
| 2022-01-14 | 26.52 | $26.57 | 633132 |
| 2022-01-13 | 26.49 | $26.38 | 426641 |
| 2022-01-12 | 26.51 | $26.24 | 353100 |
| 2022-01-11 | 26.58 | $26.17 | 657500 |
| 2022-01-10 | 26.68 | $26.18 | 574669 |
| 2022-01-07 | 26.80 | $26.15 | 494400 |
| 2022-01-06 | 26.94 | $26.30 | 689421 |
| 2022-01-05 | 27.07 | $26.97 | 829407 |
| 2022-01-04 | 27.00 | $27.28 | 436901 |
| 2022-01-03 | 26.81 | $26.53 | 551400 |
| 2021-12-31 | 26.81 | $26.91 | 233400 |
| 2021-12-30 | 26.69 | $26.87 | 221300 |
| 2021-12-29 | 26.54 | $27.10 | 427141 |
| 2021-12-28 | 26.28 | $26.78 | 563400 |
| 2021-12-27 | 26.06 | $26.73 | 260600 |
| 2021-12-23 | 25.80 | $26.17 | 443346 |
| 2021-12-22 | 25.67 | $25.76 | 667117 |
| 2021-12-21 | 25.63 | $25.80 | 751029 |
| 2021-12-20 | 25.57 | $25.30 | 581300 |
| 2021-12-17 | 25.65 | $25.59 | 1.3M |
| 2021-12-16 | 25.65 | $25.61 | 896920 |
| 2021-12-15 | 25.65 | $25.99 | 499000 |
| 2021-12-14 | 25.53 | $26.12 | 1.5M |
| 2021-12-13 | 25.34 | $26.18 | 948200 |
| 2021-12-10 | 25.09 | $25.50 | 616701 |
| 2021-12-09 | 24.99 | $25.52 | 691602 |
| 2021-12-08 | 24.88 | $25.19 | 548519 |
| 2021-12-07 | 24.84 | $25.36 | 537600 |
| 2021-12-06 | 24.75 | $25.16 | 385500 |
| 2021-12-03 | 24.70 | $24.67 | 543400 |
| 2021-12-02 | 24.81 | $24.32 | 576608 |
| 2021-12-01 | 25.05 | $23.97 | 722700 |
| 2021-11-30 | 25.45 | $24.60 | 773700 |
| 2021-11-29 | 25.75 | $25.19 | 438000 |
| 2021-11-26 | 25.92 | $25.40 | 232603 |
| 2021-11-24 | 26.05 | $25.84 | 322900 |
| 2021-11-23 | 26.07 | $25.96 | 413000 |
| 2021-11-22 | 26.05 | $25.79 | 501700 |
| 2021-11-19 | 26.08 | $25.76 | 474600 |
| 2021-11-18 | 26.11 | $25.52 | 636400 |
| 2021-11-17 | 26.22 | $25.67 | 549439 |
| 2021-11-16 | 26.29 | $26.08 | 537300 |
| 2021-11-15 | 26.24 | $26.19 | 467546 |
| 2021-11-12 | 26.13 | $26.16 | 613000 |
| 2021-11-11 | 26.01 | $25.98 | 412200 |
| 2021-11-10 | 25.89 | $25.51 | 394100 |
| 2021-11-09 | 25.90 | $25.63 | 578700 |
| 2021-11-08 | 25.85 | $25.39 | 544673 |
| 2021-11-05 | 25.86 | $25.26 | 806844 |
| 2021-11-04 | 25.90 | $25.96 | 588410 |
| 2021-11-03 | 25.71 | $25.95 | 853700 |
| 2021-11-02 | 25.48 | $25.36 | 835411 |
| 2021-11-01 | 25.37 | $25.78 | 1.1M |
| 2021-10-29 | 25.08 | $24.94 | 893700 |
| 2021-10-28 | 25.00 | $24.81 | 1.0M |
| 2021-10-27 | 24.92 | $24.65 | 1.2M |
| 2021-10-26 | 24.87 | $25.02 | 842900 |
| 2021-10-25 | 24.68 | $25.27 | 676664 |
| 2021-10-22 | 24.36 | $24.77 | 354200 |
| 2021-10-21 | 24.12 | $24.55 | 626846 |
| 2021-10-20 | 23.88 | $24.49 | 491700 |
| 2021-10-19 | 23.61 | $24.07 | 452400 |
| 2021-10-18 | 23.41 | $23.99 | 543043 |
| 2021-10-15 | 23.19 | $23.73 | 869081 |
| 2021-10-14 | 23.00 | $23.26 | 790900 |
| 2021-10-13 | 22.91 | $22.57 | 421599 |
| 2021-10-12 | 23.02 | $22.62 | 1.1M |
| 2021-10-11 | 23.14 | $22.59 | 933700 |
| 2021-10-08 | 23.30 | $22.85 | 995932 |
| 2021-10-07 | 23.40 | $23.49 | 648502 |
| 2021-10-06 | 23.32 | $23.70 | 462838 |
| 2021-10-05 | 23.14 | $23.54 | 605596 |
| 2021-10-04 | 22.98 | $22.80 | 897000 |
| 2021-10-01 | 23.02 | $22.58 | 467900 |
| 2021-09-30 | 23.12 | $22.74 | 301900 |
| 2021-09-29 | 23.20 | $23.18 | 299700 |
| 2021-09-28 | 23.15 | $23.41 | 308019 |
| 2021-09-27 | 23.02 | $23.47 | 710949 |
| 2021-09-24 | 22.83 | $23.15 | 341545 |
| 2021-09-23 | 22.70 | $22.84 | 316400 |
| 2021-09-22 | 22.63 | $22.73 | 400701 |
| 2021-09-21 | 22.59 | $22.85 | 436473 |
| 2021-09-20 | 22.50 | $22.30 | 356636 |
| 2021-09-17 | 22.56 | $22.38 | 878822 |
| 2021-09-16 | 22.60 | $22.43 | 325403 |
| 2021-09-15 | 22.64 | $22.80 | 636827 |
| 2021-09-14 | 22.57 | $21.98 | 499800 |
| 2021-09-13 | 22.74 | $22.38 | 430100 |
| 2021-09-10 | 22.81 | $22.30 | 406116 |
| 2021-09-09 | 22.93 | $22.27 | 360500 |
| 2021-09-08 | 23.07 | $22.78 | 305332 |
| 2021-09-07 | 23.08 | $22.97 | 920000 |
| 2021-09-03 | 23.02 | $22.94 | 240500 |
| 2021-09-02 | 22.95 | $23.06 | 280805 |
| 2021-09-01 | 22.82 | $22.91 | 384800 |
| 2021-08-31 | 22.71 | $22.54 | 605600 |
| 2021-08-30 | 22.68 | $23.15 | 698345 |
| 2021-08-27 | 22.45 | $22.79 | 406242 |
| 2021-08-26 | 22.28 | $22.14 | 386800 |
| 2021-08-25 | 22.27 | $22.21 | 195500 |
| 2021-08-24 | 22.24 | $22.18 | 305021 |
| 2021-08-23 | 22.20 | $22.30 | 375200 |
| 2021-08-20 | 22.12 | $22.21 | 324648 |
| 2021-08-19 | 22.04 | $21.77 | 533600 |
| 2021-08-18 | 22.08 | $21.79 | 405832 |
| 2021-08-17 | 22.12 | $22.06 | 396117 |
| 2021-08-16 | 22.08 | $22.17 | 730000 |
| 2021-08-13 | 22.00 | $22.39 | 771100 |
| 2021-08-12 | 21.82 | $22.17 | 713411 |
| 2021-08-11 | 21.67 | $21.97 | 371422 |
| 2021-08-10 | 21.56 | $21.48 | 590400 |
| 2021-08-09 | 21.57 | $21.23 | 534600 |
| 2021-08-06 | 21.66 | $21.49 | 366700 |
| 2021-08-05 | 21.70 | $21.47 | 376300 |
| 2021-08-04 | 21.74 | $21.42 | 630200 |
| 2021-08-03 | 21.81 | $21.95 | 431300 |
| 2021-08-02 | 21.73 | $21.89 | 550700 |
| 2021-07-30 | 21.64 | $22.44 | 666800 |
| 2021-07-29 | 21.37 | $22.28 | 833700 |
| 2021-07-28 | 21.08 | $21.15 | 574538 |
| 2021-07-27 | 21.10 | $21.26 | 301626 |
| 2021-07-26 | 21.08 | $21.33 | 467235 |
| 2021-07-23 | 21.05 | $21.37 | 467828 |
| 2021-07-22 | 21.00 | $21.00 | 968735 |
| 2021-07-21 | 21.06 | $21.07 | 403011 |
| 2021-07-20 | 21.12 | $21.09 | 480100 |
| 2021-07-19 | 21.19 | $20.64 | 534100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.45
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.84
Average
51.09
Maximum
77.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.45 | $38.19 | 3.2M |
| 2026-07-16 | 63.08 | $38.49 | 1.2M |
| 2026-07-15 | 55.41 | $36.44 | 1.3M |
| 2026-07-14 | 58.15 | $36.93 | 802340 |
| 2026-07-13 | 57.12 | $36.68 | 621700 |
| 2026-07-10 | 55.97 | $36.40 | 602000 |
| 2026-07-09 | 59.50 | $37.05 | 642700 |
| 2026-07-08 | 54.93 | $35.95 | 907322 |
| 2026-07-07 | 54.13 | $35.77 | 706000 |
| 2026-07-06 | 53.91 | $35.72 | 1.0M |
| 2026-07-02 | 54.30 | $35.80 | 664000 |
| 2026-07-01 | 57.26 | $36.40 | 661007 |
| 2026-06-30 | 57.90 | $36.53 | 679003 |
| 2026-06-29 | 59.43 | $36.84 | 1.1M |
| 2026-06-26 | 57.54 | $36.29 | 865735 |
| 2026-06-25 | 57.24 | $36.20 | 810601 |
| 2026-06-24 | 52.77 | $34.97 | 1.4M |
| 2026-06-23 | 54.49 | $35.36 | 1.1M |
| 2026-06-22 | 54.96 | $35.47 | 1.2M |
| 2026-06-18 | 55.85 | $35.68 | 1.5M |
| 2026-06-17 | 54.73 | $35.34 | 1.1M |
| 2026-06-16 | 62.17 | $37.02 | 1.0M |
| 2026-06-15 | 65.54 | $37.69 | 946300 |
| 2026-06-12 | 69.56 | $38.44 | 989637 |
| 2026-06-11 | 68.76 | $38.11 | 989207 |
| 2026-06-10 | 66.06 | $37.06 | 1.7M |
| 2026-06-09 | 71.47 | $38.03 | 1.2M |
| 2026-06-08 | 75.92 | $38.76 | 1.3M |
| 2026-06-05 | 72.46 | $37.21 | 1.5M |
| 2026-06-04 | 72.19 | $37.10 | 826200 |
| 2026-06-03 | 70.82 | $36.54 | 839400 |
| 2026-06-02 | 70.44 | $36.39 | 814357 |
| 2026-06-01 | 70.39 | $36.37 | 916762 |
| 2026-05-29 | 67.84 | $35.34 | 1.2M |
| 2026-05-28 | 68.44 | $35.45 | 648700 |
| 2026-05-27 | 67.29 | $34.99 | 818638 |
| 2026-05-26 | 66.41 | $34.64 | 858005 |
| 2026-05-22 | 63.06 | $33.40 | 583424 |
| 2026-05-21 | 62.89 | $33.34 | 796239 |
| 2026-05-20 | 64.11 | $33.60 | 1.1M |
| 2026-05-19 | 60.04 | $32.16 | 892821 |
| 2026-05-18 | 61.00 | $32.37 | 1.2M |
| 2026-05-15 | 59.75 | $31.94 | 2.3M |
| 2026-05-14 | 65.64 | $33.21 | 3.2M |
| 2026-05-13 | 51.04 | $29.17 | 586200 |
| 2026-05-12 | 49.89 | $28.94 | 713100 |
| 2026-05-11 | 54.67 | $29.84 | 865865 |
| 2026-05-08 | 60.22 | $30.75 | 679300 |
| 2026-05-07 | 59.79 | $30.65 | 1.0M |
| 2026-05-06 | 61.35 | $30.90 | 1.1M |
| 2026-05-05 | 57.70 | $30.03 | 937800 |
| 2026-05-04 | 57.40 | $29.96 | 1.1M |
| 2026-05-01 | 67.43 | $31.47 | 1.7M |
| 2026-04-30 | 66.01 | $31.09 | 1.0M |
| 2026-04-29 | 63.11 | $30.37 | 872918 |
| 2026-04-28 | 66.71 | $30.85 | 715118 |
| 2026-04-27 | 65.59 | $30.56 | 797324 |
| 2026-04-24 | 64.48 | $30.28 | 974523 |
| 2026-04-23 | 63.90 | $30.13 | 1.1M |
| 2026-04-22 | 62.76 | $29.84 | 646413 |
| 2026-04-21 | 65.46 | $30.24 | 868931 |
| 2026-04-20 | 64.63 | $30.01 | 850630 |
| 2026-04-17 | 62.31 | $29.39 | 5.5M |
| 2026-04-16 | 59.50 | $28.70 | 1.1M |
| 2026-04-15 | 52.95 | $27.34 | 1.3M |
| 2026-04-14 | 58.43 | $28.17 | 787200 |
| 2026-04-13 | 58.13 | $28.11 | 887000 |
| 2026-04-10 | 59.35 | $28.29 | 667601 |
| 2026-04-09 | 58.48 | $28.10 | 1.2M |
| 2026-04-08 | 60.88 | $28.47 | 1.2M |
| 2026-04-07 | 56.11 | $27.44 | 966667 |
| 2026-04-06 | 55.30 | $27.28 | 698521 |
| 2026-04-02 | 54.05 | $27.03 | 746820 |
| 2026-04-01 | 51.31 | $26.50 | 652806 |
| 2026-03-31 | 50.57 | $26.36 | 986647 |
| 2026-03-30 | 46.48 | $25.62 | 774400 |
| 2026-03-27 | 45.44 | $25.44 | 615500 |
| 2026-03-26 | 46.83 | $25.73 | 715600 |
| 2026-03-25 | 47.41 | $25.85 | 782423 |
| 2026-03-24 | 44.28 | $25.27 | 1.2M |
| 2026-03-23 | 39.37 | $24.44 | 1.0M |
| 2026-03-20 | 34.84 | $23.75 | 1.8M |
| 2026-03-19 | 33.89 | $23.61 | 1.3M |
| 2026-03-18 | 34.61 | $23.82 | 1.3M |
| 2026-03-17 | 35.43 | $24.06 | 793604 |
| 2026-03-16 | 34.38 | $23.89 | 784100 |
| 2026-03-13 | 33.30 | $23.71 | 1.1M |
| 2026-03-12 | 33.41 | $23.75 | 1.1M |
| 2026-03-11 | 37.78 | $25.14 | 2.3M |
| 2026-03-10 | 40.26 | $25.83 | 1.1M |
| 2026-03-09 | 40.05 | $25.79 | 1.4M |
| 2026-03-06 | 39.26 | $25.64 | 673500 |
| 2026-03-05 | 45.66 | $27.33 | 554948 |
| 2026-03-04 | 49.87 | $28.25 | 654500 |
| 2026-03-03 | 48.35 | $27.94 | 725000 |
| 2026-03-02 | 49.36 | $28.16 | 760364 |
| 2026-02-27 | 50.36 | $28.38 | 791003 |
| 2026-02-26 | 48.97 | $28.07 | 627500 |
| 2026-02-25 | 43.36 | $26.91 | 793625 |
| 2026-02-24 | 45.53 | $27.44 | 776144 |
| 2026-02-23 | 44.07 | $27.15 | 1.2M |
| 2026-02-20 | 54.38 | $29.31 | 843144 |
| 2026-02-19 | 52.98 | $29.02 | 915700 |
| 2026-02-18 | 51.76 | $28.77 | 743600 |
| 2026-02-17 | 51.92 | $28.80 | 747100 |
| 2026-02-13 | 51.60 | $28.73 | 726900 |
| 2026-02-12 | 50.90 | $28.57 | 1.4M |
| 2026-02-11 | 56.49 | $29.72 | 649109 |
| 2026-02-10 | 57.01 | $29.82 | 1.0M |
| 2026-02-09 | 55.98 | $29.55 | 605000 |
| 2026-02-06 | 55.71 | $29.48 | 1.1M |
| 2026-02-05 | 57.77 | $29.92 | 1.4M |
| 2026-02-04 | 59.68 | $30.32 | 1.3M |
| 2026-02-03 | 56.33 | $29.34 | 1.4M |
| 2026-02-02 | 53.48 | $28.58 | 2.0M |
| 2026-01-30 | 45.79 | $26.84 | 2.9M |
| 2026-01-29 | 61.79 | $29.71 | 1.1M |
| 2026-01-28 | 65.59 | $30.21 | 886700 |
| 2026-01-27 | 62.72 | $29.55 | 462400 |
| 2026-01-26 | 65.63 | $29.92 | 943500 |
| 2026-01-23 | 66.11 | $29.98 | 448782 |
| 2026-01-22 | 70.20 | $30.49 | 846110 |
| 2026-01-21 | 69.60 | $30.32 | 771650 |
| 2026-01-20 | 63.34 | $28.79 | 637928 |
| 2026-01-16 | 67.76 | $29.30 | 854400 |
| 2026-01-15 | 72.47 | $29.80 | 794802 |
| 2026-01-14 | 69.88 | $29.15 | 655400 |
| 2026-01-13 | 68.36 | $28.80 | 549310 |
| 2026-01-12 | 68.19 | $28.76 | 707814 |
| 2026-01-09 | 69.37 | $28.89 | 815300 |
| 2026-01-08 | 67.95 | $28.54 | 1.0M |
| 2026-01-07 | 65.24 | $27.92 | 1.1M |
| 2026-01-06 | 71.14 | $28.56 | 1.4M |
| 2026-01-05 | 69.28 | $28.11 | 986100 |
| 2026-01-02 | 63.66 | $26.97 | 723400 |
| 2025-12-31 | 61.05 | $26.53 | 554844 |
| 2025-12-30 | 64.24 | $26.85 | 637823 |
| 2025-12-29 | 69.41 | $27.33 | 797529 |
| 2025-12-26 | 69.21 | $27.29 | 537800 |
| 2025-12-24 | 68.74 | $27.19 | 316000 |
| 2025-12-23 | 68.51 | $27.14 | 746100 |
| 2025-12-22 | 69.58 | $27.25 | 965647 |
| 2025-12-19 | 68.56 | $27.01 | 1.9M |
| 2025-12-18 | 68.31 | $26.95 | 756102 |
| 2025-12-17 | 67.48 | $26.75 | 702670 |
| 2025-12-16 | 67.56 | $26.76 | 959100 |
| 2025-12-15 | 70.83 | $27.15 | 1.1M |
| 2025-12-12 | 70.34 | $27.01 | 1.5M |
| 2025-12-11 | 72.48 | $27.27 | 1.1M |
| 2025-12-10 | 71.40 | $26.93 | 858780 |
| 2025-12-09 | 67.75 | $25.90 | 914139 |
| 2025-12-08 | 68.31 | $25.97 | 1.5M |
| 2025-12-05 | 68.24 | $25.95 | 996515 |
| 2025-12-04 | 65.97 | $25.33 | 1.2M |
| 2025-12-03 | 65.36 | $25.17 | 2.0M |
| 2025-12-02 | 57.60 | $23.44 | 1.1M |
| 2025-12-01 | 54.88 | $22.95 | 1.1M |
| 2025-11-28 | 52.89 | $22.61 | 338000 |
| 2025-11-26 | 52.42 | $22.53 | 1.1M |
| 2025-11-25 | 51.90 | $22.44 | 963808 |
| 2025-11-24 | 46.89 | $21.61 | 1.2M |
| 2025-11-21 | 47.12 | $21.65 | 911700 |
| 2025-11-20 | 40.09 | $20.62 | 748326 |
| 2025-11-19 | 40.84 | $20.77 | 570200 |
| 2025-11-18 | 41.99 | $21.00 | 752138 |
| 2025-11-17 | 40.33 | $20.76 | 911441 |
| 2025-11-14 | 43.74 | $21.45 | 737339 |
| 2025-11-13 | 45.33 | $21.75 | 1.0M |
| 2025-11-12 | 47.23 | $22.10 | 681538 |
| 2025-11-11 | 47.55 | $22.16 | 843942 |
| 2025-11-10 | 47.44 | $22.14 | 810700 |
| 2025-11-07 | 50.63 | $22.75 | 956236 |
| 2025-11-06 | 47.38 | $22.16 | 1.1M |
| 2025-11-05 | 48.46 | $22.37 | 1.4M |
| 2025-11-04 | 45.95 | $21.92 | 1.2M |
| 2025-11-03 | 42.77 | $21.38 | 1.2M |
| 2025-10-31 | 42.71 | $21.37 | 2.2M |
| 2025-10-30 | 35.61 | $20.25 | 1.7M |
| 2025-10-29 | 47.48 | $22.63 | 1.0M |
| 2025-10-28 | 47.93 | $22.70 | 816700 |
| 2025-10-27 | 50.04 | $23.03 | 697209 |
| 2025-10-24 | 49.14 | $22.89 | 709900 |
| 2025-10-23 | 47.86 | $22.69 | 1.3M |
| 2025-10-22 | 53.18 | $23.53 | 1.2M |
| 2025-10-21 | 55.86 | $23.91 | 673700 |
| 2025-10-20 | 53.95 | $23.58 | 641415 |
| 2025-10-17 | 51.79 | $23.22 | 923287 |
| 2025-10-16 | 54.41 | $23.61 | 1.5M |
| 2025-10-15 | 48.50 | $22.68 | 940211 |
| 2025-10-14 | 47.17 | $22.49 | 984830 |
| 2025-10-13 | 44.59 | $22.13 | 1.1M |
| 2025-10-10 | 45.00 | $22.20 | 1.8M |
| 2025-10-09 | 50.69 | $23.11 | 2.0M |
| 2025-10-08 | 51.09 | $23.17 | 2.3M |
| 2025-10-07 | 39.07 | $21.61 | 1.4M |
| 2025-10-06 | 41.76 | $22.04 | 1.5M |
| 2025-10-03 | 38.88 | $21.73 | 1.7M |
| 2025-10-02 | 32.20 | $21.08 | 1.3M |
| 2025-10-01 | 29.50 | $20.84 | 967552 |
| 2025-09-30 | 31.07 | $21.16 | 1.5M |
| 2025-09-29 | 30.30 | $21.09 | 1.4M |
| 2025-09-26 | 31.10 | $21.26 | 1.4M |
| 2025-09-25 | 31.19 | $21.28 | 1.1M |
| 2025-09-24 | 32.62 | $21.59 | 1.4M |
| 2025-09-23 | 34.50 | $21.98 | 1.2M |
| 2025-09-22 | 34.50 | $21.98 | 1.2M |
| 2025-09-19 | 36.60 | $22.41 | 1.7M |
| 2025-09-18 | 39.82 | $23.01 | 1.2M |
| 2025-09-17 | 41.43 | $23.29 | 864800 |
| 2025-09-16 | 46.48 | $24.08 | 594447 |
| 2025-09-15 | 45.20 | $23.92 | 933504 |
| 2025-09-12 | 44.48 | $23.83 | 458003 |
| 2025-09-11 | 49.36 | $24.55 | 525300 |
| 2025-09-10 | 43.65 | $23.85 | 646108 |
| 2025-09-09 | 46.57 | $24.26 | 499043 |
| 2025-09-08 | 47.99 | $24.45 | 585135 |
| 2025-09-05 | 48.72 | $24.55 | 533900 |
| 2025-09-04 | 50.42 | $24.78 | 532500 |
| 2025-09-03 | 47.71 | $24.42 | 585700 |
| 2025-09-02 | 47.78 | $24.43 | 498140 |
| 2025-08-29 | 49.76 | $24.72 | 690200 |
| 2025-08-28 | 49.21 | $24.64 | 679907 |
| 2025-08-27 | 51.21 | $24.94 | 2.6M |
| 2025-08-26 | 51.34 | $24.96 | 1.0M |
| 2025-08-25 | 50.43 | $24.81 | 687003 |
| 2025-08-22 | 53.82 | $25.34 | 718548 |
| 2025-08-21 | 48.14 | $24.43 | 619200 |
| 2025-08-20 | 47.12 | $24.28 | 582512 |
| 2025-08-19 | 51.68 | $24.99 | 713224 |
| 2025-08-18 | 47.54 | $24.38 | 628946 |
| 2025-08-15 | 47.99 | $24.45 | 706624 |
| 2025-08-14 | 49.71 | $24.72 | 598600 |
| 2025-08-13 | 53.27 | $25.25 | 508900 |
| 2025-08-12 | 49.01 | $24.60 | 534434 |
| 2025-08-11 | 41.45 | $23.63 | 629600 |
| 2025-08-08 | 43.67 | $23.98 | 514042 |
| 2025-08-07 | 44.84 | $24.16 | 921300 |
| 2025-08-06 | 49.63 | $24.84 | 662738 |
| 2025-08-05 | 49.02 | $24.76 | 811924 |
| 2025-08-04 | 46.08 | $24.38 | 777500 |
| 2025-08-01 | 43.74 | $24.09 | 1.0M |
| 2025-07-31 | 46.10 | $24.45 | 1.0M |
| 2025-07-30 | 46.50 | $24.51 | 719200 |
| 2025-07-29 | 51.90 | $25.27 | 763639 |
| 2025-07-28 | 55.79 | $25.75 | 555300 |
| 2025-07-25 | 58.21 | $26.03 | 700700 |
| 2025-07-24 | 57.96 | $25.99 | 701405 |
| 2025-07-23 | 57.30 | $25.88 | 570400 |
| 2025-07-22 | 55.37 | $25.56 | 782519 |
| 2025-07-21 | 52.28 | $25.08 | 541800 |
| 2025-07-18 | 52.22 | $25.07 | 1.2M |
| 2025-07-17 | 55.16 | $25.48 | 799528 |
| 2025-07-16 | 53.14 | $25.15 | 943934 |
| 2025-07-15 | 52.78 | $25.09 | 887500 |
| 2025-07-14 | 58.67 | $25.90 | 1.0M |
| 2025-07-11 | 66.80 | $26.83 | 1.4M |
| 2025-07-10 | 67.66 | $26.92 | 1.1M |
| 2025-07-09 | 63.48 | $26.08 | 616600 |
| 2025-07-08 | 62.15 | $25.84 | 815600 |
| 2025-07-07 | 59.16 | $25.33 | 562300 |
| 2025-07-03 | 62.18 | $25.66 | 542345 |
| 2025-07-02 | 62.55 | $25.70 | 730840 |
| 2025-07-01 | 58.65 | $25.03 | 823448 |
| 2025-06-30 | 52.47 | $24.15 | 562900 |
| 2025-06-27 | 55.33 | $24.47 | 1.3M |
| 2025-06-26 | 52.24 | $24.07 | 819400 |
| 2025-06-25 | 51.04 | $23.92 | 1.4M |
| 2025-06-24 | 53.88 | $24.25 | 1.5M |
| 2025-06-23 | 53.13 | $24.15 | 584300 |
| 2025-06-20 | 49.53 | $23.69 | 1.0M |
| 2025-06-18 | 51.41 | $23.92 | 525500 |
| 2025-06-17 | 51.02 | $23.87 | 523200 |
| 2025-06-16 | 54.53 | $24.30 | 543700 |
| 2025-06-13 | 52.96 | $24.08 | 489630 |
| 2025-06-12 | 56.05 | $24.45 | 465112 |
| 2025-06-11 | 54.48 | $24.22 | 552312 |
| 2025-06-10 | 58.82 | $24.72 | 666338 |
| 2025-06-09 | 54.86 | $24.14 | 430627 |
| 2025-06-06 | 54.57 | $24.10 | 541900 |
| 2025-06-05 | 53.30 | $23.92 | 1.1M |
| 2025-06-04 | 53.30 | $23.92 | 591474 |
| 2025-06-03 | 53.24 | $23.91 | 582500 |
| 2025-06-02 | 49.55 | $23.36 | 815742 |
| 2025-05-30 | 48.21 | $23.17 | 1.1M |
| 2025-05-29 | 50.14 | $23.46 | 856900 |
| 2025-05-28 | 47.95 | $23.14 | 741016 |
| 2025-05-27 | 50.31 | $23.50 | 1.1M |
| 2025-05-23 | 48.65 | $23.25 | 647983 |
| 2025-05-22 | 50.45 | $23.53 | 765200 |
| 2025-05-21 | 50.20 | $23.49 | 583000 |
| 2025-05-20 | 54.72 | $24.18 | 755900 |
| 2025-05-19 | 57.43 | $24.56 | 754038 |
| 2025-05-16 | 56.57 | $24.40 | 570140 |
| 2025-05-15 | 55.88 | $24.27 | 684400 |
| 2025-05-14 | 56.87 | $24.42 | 984000 |
| 2025-05-13 | 56.63 | $24.37 | 807739 |
| 2025-05-12 | 59.03 | $24.75 | 1.2M |
| 2025-05-09 | 49.64 | $22.99 | 522500 |
| 2025-05-08 | 49.89 | $23.03 | 636300 |
| 2025-05-07 | 45.86 | $22.40 | 480700 |
| 2025-05-06 | 44.79 | $22.24 | 549248 |
| 2025-05-05 | 47.53 | $22.73 | 802400 |
| 2025-05-02 | 47.58 | $22.74 | 1.2M |
| 2025-05-01 | 41.82 | $21.86 | 1.1M |
| 2025-04-30 | 39.15 | $21.49 | 1.5M |
| 2025-04-29 | 40.14 | $21.70 | 782047 |
| 2025-04-28 | 41.38 | $21.96 | 636219 |
| 2025-04-25 | 41.31 | $21.95 | 661300 |
| 2025-04-24 | 45.88 | $22.88 | 650328 |
| 2025-04-23 | 42.64 | $22.38 | 786200 |
| 2025-04-22 | 42.11 | $22.30 | 776413 |
| 2025-04-21 | 40.29 | $22.02 | 653600 |
| 2025-04-17 | 42.37 | $22.48 | 744100 |
| 2025-04-16 | 37.29 | $21.72 | 770413 |
| 2025-04-15 | 39.38 | $22.20 | 568800 |
| 2025-04-14 | 41.10 | $22.58 | 533600 |
| 2025-04-11 | 39.24 | $22.30 | 715200 |
| 2025-04-10 | 39.92 | $22.46 | 997700 |
| 2025-04-09 | 43.15 | $23.18 | 1.0M |
| 2025-04-08 | 26.54 | $21.06 | 975816 |
| 2025-04-07 | 27.29 | $21.27 | 997900 |
| 2025-04-04 | 28.73 | $21.66 | 1.2M |
| 2025-04-03 | 29.56 | $21.88 | 1.4M |
| 2025-04-02 | 37.47 | $23.57 | 605236 |
| 2025-04-01 | 30.81 | $22.93 | 982900 |
| 2025-03-31 | 29.92 | $22.85 | 595014 |
| 2025-03-28 | 27.72 | $22.65 | 819728 |
| 2025-03-27 | 31.58 | $23.47 | 494400 |
| 2025-03-26 | 31.36 | $23.45 | 606900 |
| 2025-03-25 | 30.29 | $23.35 | 552700 |
| 2025-03-24 | 32.00 | $23.71 | 625200 |
| 2025-03-21 | 25.81 | $23.15 | 1.2M |
| 2025-03-20 | 25.81 | $23.15 | 1.0M |
| 2025-03-19 | 25.96 | $23.19 | 844300 |
| 2025-03-18 | 27.96 | $23.70 | 668307 |
| 2025-03-17 | 29.26 | $24.01 | 782500 |
| 2025-03-14 | 26.54 | $23.75 | 671600 |
| 2025-03-13 | 22.84 | $23.41 | 1.5M |
| 2025-03-12 | 24.53 | $23.90 | 1.1M |
| 2025-03-11 | 26.47 | $24.41 | 1.1M |
| 2025-03-10 | 31.13 | $25.43 | 1.0M |
| 2025-03-07 | 31.54 | $25.51 | 932000 |
| 2025-03-06 | 29.19 | $25.30 | 894331 |
| 2025-03-05 | 29.33 | $25.33 | 665846 |
| 2025-03-04 | 29.55 | $25.38 | 743648 |
| 2025-03-03 | 32.70 | $26.06 | 999500 |
| 2025-02-28 | 34.34 | $26.38 | 960100 |
| 2025-02-27 | 31.38 | $26.09 | 570730 |
| 2025-02-26 | 33.14 | $26.45 | 792334 |
| 2025-02-25 | 34.21 | $26.66 | 762006 |
| 2025-02-24 | 33.43 | $26.58 | 857621 |
| 2025-02-21 | 37.05 | $27.28 | 1.0M |
| 2025-02-20 | 35.05 | $27.07 | 606034 |
| 2025-02-19 | 35.30 | $27.12 | 686938 |
| 2025-02-18 | 38.60 | $27.74 | 889500 |
| 2025-02-14 | 36.60 | $27.52 | 810900 |
| 2025-02-13 | 36.76 | $27.55 | 821100 |
| 2025-02-12 | 37.93 | $27.78 | 519300 |
| 2025-02-11 | 41.47 | $28.43 | 557439 |
| 2025-02-10 | 42.10 | $28.54 | 902500 |
| 2025-02-07 | 42.72 | $28.65 | 682000 |
| 2025-02-06 | 48.23 | $29.55 | 458400 |
| 2025-02-05 | 49.37 | $29.72 | 435500 |
| 2025-02-04 | 48.06 | $29.53 | 660700 |
| 2025-02-03 | 44.64 | $29.05 | 848033 |
| 2025-01-31 | 49.13 | $29.75 | 982305 |
| 2025-01-30 | 52.26 | $30.19 | 1.5M |
| 2025-01-29 | 49.40 | $29.78 | 1.3M |
| 2025-01-28 | 50.31 | $29.91 | 752437 |
| 2025-01-27 | 49.70 | $29.82 | 1.0M |
| 2025-01-24 | 46.74 | $29.39 | 630240 |
| 2025-01-23 | 49.37 | $29.80 | 942616 |
| 2025-01-22 | 49.31 | $29.79 | 536011 |
| 2025-01-21 | 48.48 | $29.66 | 641300 |
| 2025-01-17 | 48.83 | $29.72 | 2.7M |
| 2025-01-16 | 55.22 | $30.73 | 612300 |
| 2025-01-15 | 53.33 | $30.40 | 692646 |
| 2025-01-14 | 46.17 | $29.31 | 571109 |
| 2025-01-13 | 43.13 | $28.91 | 514928 |
| 2025-01-10 | 37.69 | $28.26 | 522516 |
| 2025-01-08 | 43.18 | $29.17 | 543700 |
| 2025-01-07 | 43.71 | $29.25 | 1.2M |
| 2025-01-06 | 48.61 | $29.94 | 902837 |
| 2025-01-03 | 48.21 | $29.89 | 625100 |
| 2025-01-02 | 41.66 | $29.13 | 554100 |
| 2024-12-31 | 42.67 | $29.28 | 389300 |
| 2024-12-30 | 42.93 | $29.32 | 475634 |
| 2024-12-27 | 44.37 | $29.54 | 346500 |
| 2024-12-26 | 44.82 | $29.61 | 512400 |
| 2024-12-24 | 42.84 | $29.36 | 223322 |
| 2024-12-23 | 41.24 | $29.16 | 716300 |
| 2024-12-20 | 39.46 | $28.94 | 1.6M |
| 2024-12-19 | 41.87 | $29.38 | 655226 |
| 2024-12-18 | 41.98 | $29.40 | 1.3M |
| 2024-12-17 | 45.89 | $30.08 | 1.1M |
| 2024-12-16 | 52.20 | $31.01 | 484841 |
| 2024-12-13 | 52.20 | $31.01 | 586700 |
| 2024-12-12 | 56.83 | $31.62 | 607345 |
| 2024-12-11 | 56.41 | $31.55 | 722011 |
| 2024-12-10 | 55.22 | $31.35 | 746303 |
| 2024-12-09 | 56.61 | $31.54 | 627400 |
| 2024-12-06 | 56.22 | $31.47 | 586820 |
| 2024-12-05 | 56.50 | $31.51 | 605500 |
| 2024-12-04 | 58.94 | $31.87 | 738900 |
| 2024-12-03 | 58.94 | $31.87 | 1.1M |
| 2024-12-02 | 68.10 | $33.11 | 1.3M |
| 2024-11-29 | 72.41 | $33.61 | 550424 |
| 2024-11-27 | 69.63 | $32.85 | 2.7M |
| 2024-11-26 | 73.61 | $33.28 | 1.3M |
| 2024-11-25 | 68.62 | $32.02 | 886709 |
| 2024-11-22 | 66.67 | $31.61 | 677200 |
| 2024-11-21 | 65.69 | $31.41 | 504520 |
| 2024-11-20 | 64.43 | $31.16 | 566931 |
| 2024-11-19 | 63.00 | $30.88 | 468408 |
| 2024-11-18 | 61.24 | $30.55 | 438103 |
| 2024-11-15 | 59.36 | $30.21 | 633501 |
| 2024-11-14 | 62.41 | $30.57 | 804400 |
| 2024-11-13 | 68.86 | $31.26 | 499432 |
| 2024-11-12 | 73.34 | $31.69 | 918604 |
| 2024-11-11 | 74.85 | $31.83 | 482000 |
| 2024-11-08 | 73.52 | $31.47 | 827836 |
| 2024-11-07 | 69.42 | $30.51 | 1.1M |
| 2024-11-06 | 69.09 | $30.44 | 1.2M |
| 2024-11-05 | 61.37 | $29.08 | 722300 |
| 2024-11-04 | 57.60 | $28.57 | 572400 |
| 2024-11-01 | 56.33 | $28.41 | 546700 |
| 2024-10-31 | 55.29 | $28.28 | 382045 |
| 2024-10-30 | 57.38 | $28.49 | 388300 |
| 2024-10-29 | 56.94 | $28.43 | 486800 |
| 2024-10-28 | 56.44 | $28.36 | 429417 |
| 2024-10-25 | 53.90 | $28.01 | 407719 |
| 2024-10-24 | 51.76 | $27.73 | 326320 |
| 2024-10-23 | 52.67 | $27.84 | 514600 |
| 2024-10-22 | 53.73 | $27.97 | 463000 |
| 2024-10-21 | 51.29 | $27.63 | 483101 |
| 2024-10-18 | 55.82 | $28.18 | 409732 |
| 2024-10-17 | 56.42 | $28.25 | 967171 |
| 2024-10-16 | 58.12 | $28.45 | 657500 |
| 2024-10-15 | 51.61 | $27.51 | 710644 |
| 2024-10-14 | 53.63 | $27.75 | 517600 |
| 2024-10-11 | 52.83 | $27.64 | 431430 |
| 2024-10-10 | 48.24 | $27.05 | 556600 |
| 2024-10-09 | 49.32 | $27.19 | 447600 |
| 2024-10-08 | 51.60 | $27.48 | 431926 |
| 2024-10-07 | 50.85 | $27.38 | 432700 |
| 2024-10-04 | 47.81 | $26.98 | 497132 |
| 2024-10-03 | 50.96 | $27.40 | 1.3M |
| 2024-10-02 | 52.93 | $27.65 | 599400 |
| 2024-10-01 | 56.67 | $28.10 | 567948 |
| 2024-09-30 | 60.65 | $28.54 | 561000 |
| 2024-09-27 | 59.49 | $28.35 | 445411 |
| 2024-09-26 | 57.73 | $28.07 | 396736 |
| 2024-09-25 | 56.45 | $27.87 | 485713 |
| 2024-09-24 | 60.64 | $28.35 | 426601 |
| 2024-09-23 | 58.25 | $27.96 | 562000 |
| 2024-09-20 | 57.62 | $27.86 | 3.3M |
| 2024-09-19 | 64.95 | $28.65 | 797300 |
| 2024-09-18 | 62.23 | $28.18 | 602918 |
| 2024-09-17 | 61.45 | $28.05 | 621735 |
| 2024-09-16 | 61.92 | $28.10 | 980740 |
| 2024-09-13 | 59.69 | $27.72 | 538800 |
| 2024-09-12 | 56.10 | $27.16 | 523000 |
| 2024-09-11 | 53.86 | $26.84 | 612902 |
| 2024-09-10 | 56.33 | $27.13 | 564148 |
| 2024-09-09 | 56.84 | $27.19 | 621800 |
| 2024-09-06 | 53.28 | $26.66 | 330725 |
| 2024-09-05 | 54.32 | $26.79 | 350000 |
| 2024-09-04 | 58.25 | $27.26 | 529818 |
| 2024-09-03 | 57.50 | $27.14 | 477700 |
| 2024-08-30 | 57.32 | $27.11 | 757528 |
| 2024-08-29 | 55.08 | $26.74 | 433117 |
| 2024-08-28 | 56.84 | $26.97 | 515632 |
| 2024-08-27 | 53.53 | $26.43 | 631124 |
| 2024-08-26 | 56.75 | $26.85 | 647139 |
| 2024-08-23 | 60.27 | $27.28 | 325144 |
| 2024-08-22 | 57.97 | $26.88 | 474644 |
| 2024-08-21 | 59.61 | $27.08 | 444662 |
| 2024-08-20 | 58.09 | $26.81 | 390115 |
| 2024-08-19 | 59.84 | $27.03 | 408200 |
| 2024-08-16 | 58.54 | $26.79 | 510100 |
| 2024-08-15 | 58.12 | $26.71 | 596800 |
| 2024-08-14 | 56.96 | $26.49 | 749900 |
| 2024-08-13 | 60.19 | $26.94 | 1.1M |
| 2024-08-12 | 57.44 | $26.40 | 779131 |
| 2024-08-09 | 59.77 | $26.72 | 621701 |
| 2024-08-08 | 64.50 | $27.33 | 830937 |
| 2024-08-07 | 64.50 | $27.33 | 924240 |
| 2024-08-06 | 69.91 | $27.99 | 1.5M |
| 2024-08-05 | 67.48 | $27.37 | 1.3M |
| 2024-08-02 | 70.00 | $27.66 | 1.3M |
| 2024-08-01 | 73.59 | $28.06 | 2.1M |
| 2024-07-31 | 69.28 | $26.91 | 2.0M |
| 2024-07-30 | 68.82 | $26.80 | 8.9M |
| 2024-07-29 | 66.46 | $26.26 | 1.4M |
| 2024-07-26 | 67.54 | $26.38 | 1.4M |
| 2024-07-25 | 65.97 | $26.02 | 1.9M |
| 2024-07-24 | 60.29 | $24.90 | 3.0M |
| 2024-07-23 | 57.58 | $24.45 | 578600 |
| 2024-07-22 | 59.29 | $24.65 | 570517 |
| 2024-07-19 | 58.65 | $24.54 | 773300 |
| 2024-07-18 | 56.21 | $24.13 | 724700 |
| 2024-07-17 | 63.49 | $24.97 | 736632 |
| 2024-07-16 | 66.51 | $25.28 | 590831 |
| 2024-07-15 | 61.77 | $24.43 | 637400 |
| 2024-07-12 | 60.91 | $24.29 | 589128 |
| 2024-07-11 | 59.28 | $24.03 | 427542 |
| 2024-07-10 | 54.51 | $23.34 | 563935 |
| 2024-07-09 | 50.96 | $22.89 | 791400 |
| 2024-07-08 | 56.15 | $23.45 | 852715 |
| 2024-07-05 | 59.33 | $23.76 | 904449 |
| 2024-07-03 | 62.24 | $24.03 | 551600 |
| 2024-07-02 | 60.96 | $23.84 | 802800 |
| 2024-07-01 | 59.87 | $23.68 | 976600 |
| 2024-06-28 | 65.05 | $24.16 | 1.8M |
| 2024-06-27 | 63.09 | $23.85 | 1.1M |
| 2024-06-26 | 60.95 | $23.53 | 934700 |
| 2024-06-25 | 58.58 | $23.20 | 1.2M |
| 2024-06-24 | 53.58 | $22.58 | 1.1M |
| 2024-06-21 | 55.42 | $22.76 | 1.2M |
| 2024-06-20 | 50.66 | $22.23 | 499912 |
| 2024-06-18 | 47.55 | $21.92 | 615600 |
| 2024-06-17 | 46.83 | $21.85 | 473729 |
| 2024-06-14 | 44.45 | $21.62 | 406800 |
| 2024-06-13 | 48.19 | $22.04 | 477300 |
| 2024-06-12 | 51.74 | $22.40 | 634800 |
| 2024-06-11 | 54.82 | $22.69 | 924700 |
| 2024-06-10 | 57.29 | $22.91 | 1.1M |
| 2024-06-07 | 52.90 | $22.43 | 610229 |
| 2024-06-06 | 55.26 | $22.64 | 624600 |
| 2024-06-05 | 54.06 | $22.51 | 609700 |
| 2024-06-04 | 53.23 | $22.42 | 757200 |
| 2024-06-03 | 53.84 | $22.48 | 779800 |
| 2024-05-31 | 53.84 | $22.48 | 755411 |
| 2024-05-30 | 48.27 | $21.86 | 573026 |
| 2024-05-29 | 45.55 | $21.59 | 752138 |
| 2024-05-28 | 49.39 | $22.01 | 716885 |
| 2024-05-24 | 52.06 | $22.28 | 812800 |
| 2024-05-23 | 50.94 | $22.16 | 937400 |
| 2024-05-22 | 49.25 | $21.98 | 1.0M |
| 2024-05-21 | 41.33 | $21.24 | 559900 |
| 2024-05-20 | 49.21 | $22.04 | 442900 |
| 2024-05-17 | 50.12 | $22.12 | 435100 |
| 2024-05-16 | 54.41 | $22.48 | 487125 |
| 2024-05-15 | 53.89 | $22.43 | 447000 |
| 2024-05-14 | 53.89 | $22.43 | 495443 |
| 2024-05-13 | 54.12 | $22.45 | 525600 |
| 2024-05-10 | 53.84 | $22.42 | 643600 |
| 2024-05-09 | 54.56 | $22.49 | 556600 |
| 2024-05-08 | 53.47 | $22.36 | 672341 |
| 2024-05-07 | 51.68 | $22.15 | 791726 |
| 2024-05-06 | 54.03 | $22.40 | 971500 |
| 2024-05-03 | 50.80 | $22.02 | 1.4M |
| 2024-05-02 | 46.07 | $21.52 | 1.0M |
| 2024-05-01 | 41.35 | $21.08 | 1.1M |
| 2024-04-30 | 36.56 | $20.68 | 924100 |
| 2024-04-29 | 40.84 | $21.22 | 1.1M |
| 2024-04-26 | 41.96 | $21.35 | 898445 |
| 2024-04-25 | 41.49 | $21.31 | 927942 |
| 2024-04-24 | 38.66 | $21.07 | 717011 |
| 2024-04-23 | 39.18 | $21.14 | 481518 |
| 2024-04-22 | 38.16 | $21.05 | 761500 |
| 2024-04-19 | 39.71 | $21.27 | 599006 |
| 2024-04-18 | 33.24 | $20.72 | 827337 |
| 2024-04-17 | 32.36 | $20.65 | 1.2M |
| 2024-04-16 | 39.14 | $21.62 | 780400 |
| 2024-04-15 | 39.96 | $21.72 | 926222 |
| 2024-04-12 | 39.48 | $21.68 | 570900 |
| 2024-04-11 | 42.04 | $22.00 | 653745 |
| 2024-04-10 | 41.13 | $21.92 | 631330 |
| 2024-04-09 | 49.74 | $22.85 | 848915 |
| 2024-04-08 | 47.38 | $22.64 | 640545 |
| 2024-04-05 | 46.92 | $22.60 | 836100 |
| 2024-04-04 | 43.47 | $22.30 | 747600 |
| 2024-04-03 | 44.11 | $22.37 | 1.3M |
| 2024-04-02 | 42.86 | $22.26 | 864922 |
| 2024-04-01 | 43.62 | $22.35 | 679954 |
| 2024-03-28 | 46.11 | $22.64 | 601243 |
| 2024-03-27 | 43.01 | $22.35 | 799847 |
| 2024-03-26 | 38.25 | $21.94 | 808008 |
| 2024-03-25 | 38.33 | $21.95 | 718700 |
| 2024-03-22 | 37.75 | $21.90 | 561400 |
| 2024-03-21 | 39.35 | $22.13 | 630923 |
| 2024-03-20 | 38.49 | $22.05 | 1.2M |
| 2024-03-19 | 34.86 | $21.72 | 1.1M |
| 2024-03-18 | 35.10 | $21.76 | 1.3M |
| 2024-03-15 | 40.26 | $22.55 | 4.7M |
| 2024-03-14 | 35.60 | $22.14 | 1.6M |
| 2024-03-13 | 42.53 | $23.04 | 778826 |
| 2024-03-12 | 43.06 | $23.10 | 672300 |
| 2024-03-11 | 44.56 | $23.27 | 652600 |
| 2024-03-08 | 43.57 | $23.18 | 630600 |
| 2024-03-07 | 43.36 | $23.16 | 757500 |
| 2024-03-06 | 38.02 | $22.68 | 642817 |
| 2024-03-05 | 36.36 | $22.54 | 838900 |
| 2024-03-04 | 37.95 | $22.77 | 937314 |
| 2024-03-01 | 39.01 | $22.92 | 806200 |
| 2024-02-29 | 43.87 | $23.55 | 1.4M |
| 2024-02-28 | 40.75 | $23.27 | 799700 |
| 2024-02-27 | 46.34 | $23.91 | 616400 |
| 2024-02-26 | 45.22 | $23.81 | 583800 |
| 2024-02-23 | 45.49 | $23.84 | 434900 |
| 2024-02-22 | 46.01 | $23.90 | 386133 |
| 2024-02-21 | 44.19 | $23.72 | 443400 |
| 2024-02-20 | 41.92 | $23.50 | 593600 |
| 2024-02-16 | 43.77 | $23.74 | 704600 |
| 2024-02-15 | 47.05 | $24.14 | 865100 |
| 2024-02-14 | 47.48 | $24.19 | 961300 |
| 2024-02-13 | 46.56 | $24.09 | 589711 |
| 2024-02-12 | 52.07 | $24.73 | 484200 |
| 2024-02-09 | 48.35 | $24.32 | 496900 |
| 2024-02-08 | 47.41 | $24.22 | 541500 |
| 2024-02-07 | 46.67 | $24.14 | 998217 |
| 2024-02-06 | 47.38 | $24.23 | 801600 |
| 2024-02-05 | 44.32 | $23.89 | 863400 |
| 2024-02-02 | 46.59 | $24.19 | 1.1M |
| 2024-02-01 | 43.28 | $23.83 | 1.4M |
| 2024-01-31 | 48.79 | $24.52 | 1.4M |
| 2024-01-30 | 50.56 | $24.72 | 842900 |
| 2024-01-29 | 52.56 | $24.94 | 766300 |
| 2024-01-26 | 51.57 | $24.82 | 692326 |
| 2024-01-25 | 52.79 | $24.96 | 640700 |
| 2024-01-24 | 51.70 | $24.82 | 493400 |
| 2024-01-23 | 53.80 | $25.07 | 489016 |
| 2024-01-22 | 55.60 | $25.28 | 646426 |
| 2024-01-19 | 50.16 | $24.56 | 789726 |
| 2024-01-18 | 48.50 | $24.36 | 797139 |
| 2024-01-17 | 45.20 | $23.98 | 496716 |
| 2024-01-16 | 46.85 | $24.20 | 751322 |
| 2024-01-12 | 45.47 | $24.04 | 631218 |
| 2024-01-11 | 47.29 | $24.29 | 750230 |
| 2024-01-10 | 49.71 | $24.61 | 717100 |
| 2024-01-09 | 49.48 | $24.58 | 747015 |
| 2024-01-08 | 54.19 | $25.18 | 988230 |
| 2024-01-05 | 47.73 | $24.36 | 934022 |
| 2024-01-04 | 46.05 | $24.17 | 924313 |
| 2024-01-03 | 48.71 | $24.51 | 555000 |
| 2024-01-02 | 54.11 | $25.13 | 547413 |
| 2023-12-29 | 57.23 | $25.45 | 523107 |
| 2023-12-28 | 59.78 | $25.70 | 549900 |
| 2023-12-27 | 58.51 | $25.52 | 495300 |
| 2023-12-26 | 61.69 | $25.83 | 623700 |
| 2023-12-22 | 61.17 | $25.75 | 511440 |
| 2023-12-21 | 59.75 | $25.53 | 555412 |
| 2023-12-20 | 55.93 | $24.98 | 762407 |
| 2023-12-19 | 58.22 | $25.22 | 1.0M |
| 2023-12-18 | 54.85 | $24.76 | 1.6M |
| 2023-12-15 | 58.56 | $25.14 | 1.1M |
| 2023-12-14 | 56.96 | $24.92 | 695825 |
| 2023-12-13 | 51.18 | $24.21 | 682133 |
| 2023-12-12 | 49.46 | $24.02 | 555200 |
| 2023-12-11 | 49.63 | $24.04 | 452100 |
| 2023-12-08 | 47.88 | $23.84 | 531132 |
| 2023-12-07 | 47.53 | $23.80 | 1.0M |
| 2023-12-06 | 46.43 | $23.67 | 617426 |
| 2023-12-05 | 47.23 | $23.78 | 540809 |
| 2023-12-04 | 50.05 | $24.16 | 806000 |
| 2023-12-01 | 48.98 | $24.02 | 696100 |
| 2023-11-30 | 40.43 | $23.03 | 734916 |
| 2023-11-29 | 38.86 | $22.87 | 476807 |
| 2023-11-28 | 37.59 | $22.74 | 676149 |
| 2023-11-27 | 38.11 | $22.83 | 365400 |
| 2023-11-24 | 39.14 | $23.01 | 157700 |
| 2023-11-22 | 38.26 | $22.91 | 392518 |
| 2023-11-21 | 36.78 | $22.74 | 398303 |
| 2023-11-20 | 35.83 | $22.63 | 628200 |
| 2023-11-17 | 36.07 | $22.68 | 590700 |
| 2023-11-16 | 36.75 | $22.83 | 554500 |
| 2023-11-15 | 38.11 | $23.13 | 1.1M |
| 2023-11-14 | 33.24 | $22.51 | 504875 |
| 2023-11-13 | 28.30 | $21.94 | 544400 |
| 2023-11-10 | 28.94 | $22.12 | 576900 |
| 2023-11-09 | 23.05 | $21.48 | 593500 |
| 2023-11-08 | 23.90 | $21.77 | 737408 |
| 2023-11-07 | 24.90 | $22.10 | 653900 |
| 2023-11-06 | 23.80 | $21.98 | 835045 |
| 2023-11-03 | 24.25 | $22.14 | 1.3M |
| 2023-11-02 | 24.31 | $22.16 | 1.3M |
| 2023-11-01 | 36.90 | $25.36 | 527626 |
| 2023-10-31 | 36.60 | $25.33 | 522707 |
| 2023-10-30 | 37.37 | $25.47 | 455900 |
| 2023-10-27 | 33.08 | $25.02 | 838011 |
| 2023-10-26 | 36.05 | $25.59 | 600200 |
| 2023-10-25 | 38.11 | $25.95 | 382000 |
| 2023-10-24 | 39.78 | $26.23 | 475536 |
| 2023-10-23 | 40.44 | $26.34 | 481600 |
| 2023-10-20 | 42.52 | $26.68 | 650600 |
| 2023-10-19 | 38.83 | $26.26 | 516312 |
| 2023-10-18 | 40.48 | $26.54 | 728100 |
| 2023-10-17 | 49.96 | $27.86 | 641200 |
| 2023-10-16 | 45.85 | $27.41 | 358225 |
| 2023-10-13 | 39.91 | $26.84 | 463900 |
| 2023-10-12 | 42.56 | $27.18 | 526137 |
| 2023-10-11 | 45.51 | $27.53 | 570579 |
| 2023-10-10 | 43.82 | $27.37 | 559349 |
| 2023-10-09 | 41.67 | $27.17 | 431554 |
| 2023-10-06 | 38.54 | $26.89 | 409300 |
| 2023-10-05 | 34.99 | $26.59 | 479100 |
| 2023-10-04 | 36.18 | $26.77 | 503800 |
| 2023-10-03 | 36.24 | $26.78 | 629100 |
| 2023-10-02 | 39.27 | $27.23 | 473517 |
| 2023-09-29 | 42.72 | $27.69 | 604300 |
| 2023-09-28 | 40.67 | $27.50 | 733900 |
| 2023-09-27 | 38.59 | $27.31 | 901200 |
| 2023-09-26 | 39.42 | $27.43 | 682525 |
| 2023-09-25 | 44.68 | $28.12 | 429100 |
| 2023-09-22 | 40.41 | $27.73 | 267500 |
| 2023-09-21 | 41.74 | $27.90 | 345711 |
| 2023-09-20 | 44.99 | $28.29 | 396400 |
| 2023-09-19 | 44.14 | $28.21 | 345500 |
| 2023-09-18 | 45.90 | $28.42 | 729247 |
| 2023-09-15 | 43.98 | $28.23 | 858300 |
| 2023-09-14 | 44.61 | $28.31 | 658600 |
| 2023-09-13 | 41.09 | $27.96 | 629500 |
| 2023-09-12 | 36.37 | $27.53 | 454427 |
| 2023-09-11 | 39.37 | $27.96 | 296904 |
| 2023-09-08 | 38.36 | $27.87 | 410147 |
| 2023-09-07 | 39.18 | $27.99 | 544900 |
| 2023-09-06 | 39.66 | $28.06 | 574438 |
| 2023-09-05 | 42.82 | $28.51 | 593821 |
| 2023-09-01 | 47.99 | $29.15 | 523300 |
| 2023-08-31 | 45.65 | $28.91 | 494600 |
| 2023-08-30 | 49.34 | $29.33 | 790100 |
| 2023-08-29 | 49.98 | $29.40 | 319228 |
| 2023-08-28 | 46.90 | $29.07 | 299600 |
| 2023-08-25 | 46.52 | $29.03 | 432500 |
| 2023-08-24 | 47.00 | $29.09 | 282746 |
| 2023-08-23 | 47.54 | $29.16 | 480103 |
| 2023-08-22 | 45.14 | $28.88 | 860138 |
| 2023-08-21 | 48.05 | $29.27 | 234600 |
| 2023-08-18 | 47.39 | $29.19 | 410511 |
| 2023-08-17 | 47.23 | $29.17 | 315816 |
| 2023-08-16 | 52.70 | $29.89 | 363929 |
| 2023-08-15 | 57.53 | $30.44 | 475000 |
| 2023-08-14 | 61.11 | $30.81 | 291500 |
| 2023-08-11 | 61.91 | $30.89 | 373100 |
| 2023-08-10 | 60.32 | $30.63 | 367400 |
| 2023-08-09 | 59.39 | $30.48 | 286200 |
| 2023-08-08 | 61.77 | $30.74 | 285100 |
| 2023-08-07 | 62.87 | $30.86 | 400328 |
| 2023-08-04 | 64.42 | $31.03 | 570106 |
| 2023-08-03 | 68.57 | $31.47 | 872800 |
| 2023-08-02 | 65.45 | $30.82 | 531111 |
| 2023-08-01 | 65.93 | $30.87 | 378000 |
| 2023-07-31 | 65.64 | $30.81 | 792046 |
| 2023-07-28 | 69.24 | $31.20 | 419338 |
| 2023-07-27 | 65.46 | $30.38 | 405300 |
| 2023-07-26 | 67.38 | $30.58 | 497519 |
| 2023-07-25 | 63.57 | $29.83 | 403900 |
| 2023-07-24 | 63.35 | $29.79 | 365700 |
| 2023-07-21 | 62.77 | $29.68 | 559000 |
| 2023-07-20 | 62.77 | $29.68 | 528530 |
| 2023-07-19 | 64.61 | $29.90 | 780800 |
| 2023-07-18 | 59.42 | $28.89 | 823416 |
| 2023-07-17 | 52.00 | $27.77 | 527600 |
| 2023-07-14 | 56.85 | $28.32 | 356810 |
| 2023-07-13 | 59.74 | $28.62 | 525400 |
| 2023-07-12 | 60.61 | $28.71 | 516604 |
| 2023-07-11 | 61.47 | $28.80 | 446500 |
| 2023-07-10 | 58.56 | $28.33 | 619400 |
| 2023-07-07 | 56.30 | $27.99 | 563526 |
| 2023-07-06 | 54.99 | $27.80 | 832388 |
| 2023-07-05 | 56.95 | $28.03 | 536249 |
| 2023-07-03 | 62.67 | $28.65 | 250100 |
| 2023-06-30 | 63.35 | $28.72 | 739940 |
| 2023-06-29 | 65.68 | $28.96 | 541423 |
| 2023-06-28 | 62.15 | $28.32 | 626440 |
| 2023-06-27 | 60.59 | $28.06 | 763000 |
| 2023-06-26 | 58.06 | $27.66 | 663800 |
| 2023-06-23 | 54.37 | $27.13 | 977700 |
| 2023-06-22 | 54.16 | $27.10 | 488325 |
| 2023-06-21 | 51.92 | $26.79 | 595041 |
| 2023-06-20 | 50.73 | $26.63 | 823600 |
| 2023-06-16 | 54.05 | $27.05 | 1.2M |
| 2023-06-15 | 56.64 | $27.36 | 944500 |
| 2023-06-14 | 54.29 | $27.01 | 917710 |
| 2023-06-13 | 51.20 | $26.58 | 662400 |
| 2023-06-12 | 48.91 | $26.28 | 641641 |
| 2023-06-09 | 50.95 | $26.55 | 502514 |
| 2023-06-08 | 55.08 | $27.06 | 341700 |
| 2023-06-07 | 55.84 | $27.15 | 408408 |
| 2023-06-06 | 51.54 | $26.54 | 345721 |
| 2023-06-05 | 47.57 | $26.04 | 352502 |
| 2023-06-02 | 52.56 | $26.65 | 347900 |
| 2023-06-01 | 48.43 | $26.16 | 380800 |
| 2023-05-31 | 46.26 | $25.92 | 547700 |
| 2023-05-30 | 51.70 | $26.55 | 287447 |
| 2023-05-26 | 49.08 | $26.26 | 353310 |
| 2023-05-25 | 48.90 | $26.24 | 423400 |
| 2023-05-24 | 41.34 | $25.48 | 582300 |
| 2023-05-23 | 45.09 | $25.93 | 776819 |
| 2023-05-22 | 46.89 | $26.13 | 778000 |
| 2023-05-19 | 46.89 | $26.13 | 558500 |
| 2023-05-18 | 48.36 | $26.30 | 294900 |
| 2023-05-17 | 47.63 | $26.22 | 454542 |
| 2023-05-16 | 44.72 | $25.91 | 409300 |
| 2023-05-15 | 48.79 | $26.40 | 535200 |
| 2023-05-12 | 49.05 | $26.43 | 298200 |
| 2023-05-11 | 49.21 | $26.45 | 438520 |
| 2023-05-10 | 47.53 | $26.25 | 504000 |
| 2023-05-09 | 46.86 | $26.17 | 454401 |
| 2023-05-08 | 49.32 | $26.50 | 595200 |
| 2023-05-05 | 50.71 | $26.68 | 641200 |
| 2023-05-04 | 47.44 | $26.26 | 551013 |
| 2023-05-03 | 50.71 | $26.69 | 645400 |
| 2023-05-02 | 48.19 | $26.37 | 546021 |
| 2023-05-01 | 49.31 | $26.52 | 659500 |
| 2023-04-28 | 46.55 | $26.17 | 821700 |
| 2023-04-27 | 43.89 | $25.85 | 707200 |
| 2023-04-26 | 41.38 | $25.56 | 595526 |
| 2023-04-25 | 48.56 | $26.57 | 533000 |
| 2023-04-24 | 55.34 | $27.32 | 429204 |
| 2023-04-21 | 53.79 | $27.13 | 533400 |
| 2023-04-20 | 54.07 | $27.16 | 413100 |
| 2023-04-19 | 53.06 | $27.03 | 394633 |
| 2023-04-18 | 50.84 | $26.75 | 446600 |
| 2023-04-17 | 49.21 | $26.55 | 440336 |
| 2023-04-14 | 49.60 | $26.60 | 493900 |
| 2023-04-13 | 47.63 | $26.35 | 670808 |
| 2023-04-12 | 49.93 | $26.66 | 469426 |
| 2023-04-11 | 49.10 | $26.55 | 534341 |
| 2023-04-10 | 46.42 | $26.20 | 741528 |
| 2023-04-06 | 43.68 | $25.86 | 368542 |
| 2023-04-05 | 44.70 | $26.02 | 564324 |
| 2023-04-04 | 44.31 | $25.97 | 413800 |
| 2023-04-03 | 46.48 | $26.32 | 482843 |
| 2023-03-31 | 49.28 | $26.75 | 483600 |
| 2023-03-30 | 43.81 | $26.02 | 281900 |
| 2023-03-29 | 43.65 | $26.00 | 495335 |
| 2023-03-28 | 44.00 | $26.06 | 321149 |
| 2023-03-27 | 44.52 | $26.15 | 449700 |
| 2023-03-24 | 39.77 | $25.51 | 458148 |
| 2023-03-23 | 39.97 | $25.55 | 707233 |
| 2023-03-22 | 42.39 | $26.02 | 424909 |
| 2023-03-21 | 44.40 | $26.39 | 665600 |
| 2023-03-20 | 40.95 | $25.91 | 1.1M |
| 2023-03-17 | 42.35 | $26.18 | 1.0M |
| 2023-03-16 | 46.38 | $26.90 | 582807 |
| 2023-03-15 | 42.48 | $26.36 | 779930 |
| 2023-03-14 | 42.41 | $26.35 | 1.1M |
| 2023-03-13 | 44.52 | $26.74 | 654600 |
| 2023-03-10 | 50.10 | $27.66 | 521146 |
| 2023-03-09 | 53.57 | $28.16 | 367234 |
| 2023-03-08 | 56.24 | $28.52 | 406546 |
| 2023-03-07 | 54.57 | $28.24 | 555000 |
| 2023-03-06 | 56.47 | $28.50 | 592326 |
| 2023-03-03 | 62.07 | $29.21 | 527612 |
| 2023-03-02 | 59.78 | $28.78 | 503700 |
| 2023-03-01 | 54.95 | $27.98 | 486200 |
| 2023-02-28 | 55.59 | $28.06 | 703400 |
| 2023-02-27 | 55.53 | $28.05 | 788205 |
| 2023-02-24 | 55.47 | $28.04 | 431100 |
| 2023-02-23 | 56.45 | $28.18 | 333121 |
| 2023-02-22 | 55.10 | $27.93 | 472400 |
| 2023-02-21 | 56.16 | $28.09 | 587428 |
| 2023-02-17 | 61.46 | $28.85 | 588109 |
| 2023-02-16 | 61.68 | $28.88 | 667926 |
| 2023-02-15 | 61.59 | $28.86 | 822800 |
| 2023-02-14 | 63.56 | $29.15 | 850622 |
| 2023-02-13 | 63.83 | $29.19 | 522900 |
| 2023-02-10 | 62.32 | $28.79 | 612618 |
| 2023-02-09 | 64.69 | $29.16 | 983800 |
| 2023-02-08 | 71.71 | $30.16 | 804600 |
| 2023-02-07 | 74.47 | $30.52 | 1.1M |
| 2023-02-06 | 72.60 | $29.85 | 859036 |
| 2023-02-03 | 72.05 | $29.66 | 1.2M |
| 2023-02-02 | 77.66 | $30.38 | 1.8M |
| 2023-02-01 | 67.85 | $27.41 | 776126 |
| 2023-01-31 | 63.14 | $26.50 | 703200 |
| 2023-01-30 | 58.36 | $25.75 | 688824 |
| 2023-01-27 | 63.58 | $26.25 | 741638 |
| 2023-01-26 | 61.21 | $25.89 | 628702 |
| 2023-01-25 | 62.39 | $26.00 | 506200 |
| 2023-01-24 | 61.16 | $25.81 | 391500 |
| 2023-01-23 | 61.56 | $25.85 | 459400 |
| 2023-01-20 | 56.92 | $25.16 | 340100 |
| 2023-01-19 | 54.50 | $24.84 | 364607 |
| 2023-01-18 | 55.89 | $24.99 | 658600 |
| 2023-01-17 | 54.64 | $24.82 | 504022 |
| 2023-01-13 | 52.92 | $24.59 | 596000 |
| 2023-01-12 | 53.68 | $24.68 | 307700 |
| 2023-01-11 | 54.75 | $24.81 | 434506 |
| 2023-01-10 | 53.87 | $24.68 | 595700 |
| 2023-01-09 | 53.54 | $24.63 | 734200 |
| 2023-01-06 | 54.43 | $24.75 | 565919 |
| 2023-01-05 | 48.42 | $23.86 | 407649 |
| 2023-01-04 | 51.31 | $24.26 | 323700 |
| 2023-01-03 | 48.23 | $23.84 | 457134 |
| 2022-12-30 | 44.75 | $23.40 | 448638 |
| 2022-12-29 | 47.95 | $23.86 | 347600 |
| 2022-12-28 | 45.62 | $23.57 | 210327 |
| 2022-12-27 | 49.23 | $24.07 | 293200 |
| 2022-12-23 | 49.38 | $24.09 | 228300 |
| 2022-12-22 | 48.64 | $23.99 | 301838 |
| 2022-12-21 | 49.95 | $24.18 | 470300 |
| 2022-12-20 | 43.65 | $23.35 | 664300 |
| 2022-12-19 | 47.86 | $23.96 | 477429 |
| 2022-12-16 | 50.43 | $24.30 | 708011 |
| 2022-12-15 | 51.51 | $24.44 | 443900 |
| 2022-12-14 | 61.67 | $25.57 | 489900 |
| 2022-12-13 | 60.83 | $25.44 | 1.2M |
| 2022-12-12 | 59.19 | $25.19 | 466840 |
| 2022-12-09 | 55.96 | $24.73 | 513203 |
| 2022-12-08 | 55.81 | $24.71 | 461109 |
| 2022-12-07 | 56.16 | $24.75 | 392600 |
| 2022-12-06 | 59.81 | $25.16 | 399831 |
| 2022-12-05 | 59.01 | $25.03 | 371029 |
| 2022-12-02 | 66.05 | $25.76 | 275046 |
| 2022-12-01 | 67.73 | $25.92 | 351100 |
| 2022-11-30 | 66.93 | $25.76 | 522720 |
| 2022-11-29 | 64.70 | $25.33 | 557100 |
| 2022-11-28 | 64.43 | $25.28 | 498748 |
| 2022-11-25 | 67.72 | $25.62 | 148700 |
| 2022-11-23 | 66.92 | $25.45 | 366900 |
| 2022-11-22 | 68.15 | $25.58 | 821319 |
| 2022-11-21 | 66.29 | $25.17 | 574400 |
| 2022-11-18 | 66.20 | $25.15 | 551748 |
| 2022-11-17 | 63.92 | $24.66 | 577400 |
| 2022-11-16 | 64.09 | $24.68 | 840100 |
| 2022-11-15 | 67.62 | $25.10 | 1.1M |
| 2022-11-14 | 65.24 | $24.55 | 591100 |
| 2022-11-11 | 62.83 | $24.04 | 973300 |
| 2022-11-10 | 59.99 | $23.49 | 546200 |
| 2022-11-09 | 50.36 | $22.02 | 327701 |
| 2022-11-08 | 53.53 | $22.40 | 716722 |
| 2022-11-07 | 54.30 | $22.49 | 392904 |
| 2022-11-04 | 51.97 | $22.17 | 470000 |
| 2022-11-03 | 48.30 | $21.70 | 469900 |
| 2022-11-02 | 49.68 | $21.88 | 524000 |
| 2022-11-01 | 53.47 | $22.35 | 607100 |
| 2022-10-31 | 52.67 | $22.24 | 586900 |
| 2022-10-28 | 48.44 | $21.69 | 704603 |
| 2022-10-27 | 49.59 | $21.84 | 715900 |
| 2022-10-26 | 51.28 | $22.06 | 493433 |
| 2022-10-25 | 51.82 | $22.13 | 874900 |
| 2022-10-24 | 50.56 | $21.95 | 480600 |
| 2022-10-21 | 47.05 | $21.47 | 675400 |
| 2022-10-20 | 43.98 | $21.08 | 686800 |
| 2022-10-19 | 48.05 | $21.68 | 536636 |
| 2022-10-18 | 49.28 | $21.85 | 574713 |
| 2022-10-17 | 49.06 | $21.82 | 382031 |
| 2022-10-14 | 46.36 | $21.45 | 386442 |
| 2022-10-13 | 48.82 | $21.82 | 470649 |
| 2022-10-12 | 46.48 | $21.50 | 574237 |
| 2022-10-11 | 43.66 | $21.13 | 560900 |
| 2022-10-10 | 42.42 | $20.97 | 581528 |
| 2022-10-07 | 40.70 | $20.75 | 368835 |
| 2022-10-06 | 43.80 | $21.30 | 702911 |
| 2022-10-05 | 45.35 | $21.56 | 503859 |
| 2022-10-04 | 46.86 | $21.81 | 637452 |
| 2022-10-03 | 42.80 | $21.25 | 812500 |
| 2022-09-30 | 34.75 | $20.30 | 818862 |
| 2022-09-29 | 38.97 | $21.07 | 521900 |
| 2022-09-28 | 41.13 | $21.42 | 547700 |
| 2022-09-27 | 37.56 | $21.04 | 409235 |
| 2022-09-26 | 37.18 | $21.00 | 471802 |
| 2022-09-23 | 35.41 | $20.81 | 658116 |
| 2022-09-22 | 37.08 | $21.13 | 625900 |
| 2022-09-21 | 36.73 | $21.09 | 480300 |
| 2022-09-20 | 35.42 | $20.94 | 492201 |
| 2022-09-19 | 38.27 | $21.51 | 548000 |
| 2022-09-16 | 33.37 | $20.96 | 969600 |
| 2022-09-15 | 38.55 | $21.94 | 914800 |
| 2022-09-14 | 40.95 | $22.33 | 563549 |
| 2022-09-13 | 40.13 | $22.24 | 363846 |
| 2022-09-12 | 43.50 | $22.77 | 483737 |
| 2022-09-09 | 40.64 | $22.45 | 320603 |
| 2022-09-08 | 35.29 | $21.90 | 504100 |
| 2022-09-07 | 38.27 | $22.40 | 690500 |
| 2022-09-06 | 34.60 | $22.05 | 596908 |
| 2022-09-02 | 37.44 | $22.52 | 410900 |
| 2022-09-01 | 38.99 | $22.76 | 484218 |
| 2022-08-31 | 39.65 | $22.86 | 615100 |
| 2022-08-30 | 45.24 | $23.64 | 413323 |
| 2022-08-29 | 45.15 | $23.63 | 596720 |
| 2022-08-26 | 47.98 | $23.99 | 266600 |
| 2022-08-25 | 53.75 | $24.64 | 242219 |
| 2022-08-24 | 51.80 | $24.41 | 280240 |
| 2022-08-23 | 54.75 | $24.72 | 246500 |
| 2022-08-22 | 53.95 | $24.62 | 571023 |
| 2022-08-19 | 55.64 | $24.80 | 418233 |
| 2022-08-18 | 57.06 | $24.95 | 449333 |
| 2022-08-17 | 55.55 | $24.74 | 325200 |
| 2022-08-16 | 62.27 | $25.42 | 226300 |
| 2022-08-15 | 59.54 | $25.02 | 455505 |
| 2022-08-12 | 60.37 | $25.10 | 251500 |
| 2022-08-11 | 60.87 | $25.15 | 451710 |
| 2022-08-10 | 58.29 | $24.76 | 361217 |
| 2022-08-09 | 53.83 | $24.16 | 330900 |
| 2022-08-08 | 58.48 | $24.63 | 350200 |
| 2022-08-05 | 59.10 | $24.69 | 393200 |
| 2022-08-04 | 56.32 | $24.31 | 360410 |
| 2022-08-03 | 56.17 | $24.29 | 441600 |
| 2022-08-02 | 55.00 | $24.13 | 606640 |
| 2022-08-01 | 61.20 | $24.77 | 491500 |
| 2022-07-29 | 67.51 | $25.33 | 711847 |
| 2022-07-28 | 64.73 | $24.88 | 587410 |
| 2022-07-27 | 58.95 | $24.10 | 402702 |
| 2022-07-26 | 56.98 | $23.87 | 318335 |
| 2022-07-25 | 56.98 | $23.87 | 419100 |
| 2022-07-22 | 58.75 | $24.03 | 366409 |
| 2022-07-21 | 58.37 | $23.98 | 422900 |
| 2022-07-20 | 57.31 | $23.84 | 458900 |
| 2022-07-19 | 56.86 | $23.78 | 378321 |
| 2022-07-18 | 47.22 | $22.68 | 402801 |
| 2022-07-15 | 47.41 | $22.70 | 403633 |
| 2022-07-14 | 45.91 | $22.55 | 395200 |
| 2022-07-13 | 47.36 | $22.72 | 410700 |
| 2022-07-12 | 49.82 | $23.00 | 445600 |
| 2022-07-11 | 48.17 | $22.82 | 388602 |
| 2022-07-08 | 48.85 | $22.90 | 456233 |
| 2022-07-07 | 48.76 | $22.89 | 461100 |
| 2022-07-06 | 47.94 | $22.79 | 858736 |
| 2022-07-05 | 45.44 | $22.49 | 522300 |
| 2022-07-01 | 47.16 | $22.73 | 589600 |
| 2022-06-30 | 44.23 | $22.38 | 442400 |
| 2022-06-29 | 44.50 | $22.42 | 417944 |
| 2022-06-28 | 44.63 | $22.44 | 509200 |
| 2022-06-27 | 46.81 | $22.78 | 467200 |
| 2022-06-24 | 46.00 | $22.67 | 1.1M |
| 2022-06-23 | 41.70 | $22.11 | 518419 |
| 2022-06-22 | 40.00 | $21.90 | 688100 |
| 2022-06-21 | 40.22 | $21.94 | 1.1M |
| 2022-06-17 | 38.03 | $21.66 | 1.2M |
| 2022-06-16 | 40.33 | $22.12 | 770701 |
| 2022-06-15 | 45.44 | $23.02 | 812323 |
| 2022-06-14 | 42.92 | $22.69 | 861200 |
| 2022-06-13 | 42.54 | $22.64 | 757909 |
| 2022-06-10 | 45.49 | $23.15 | 487500 |
| 2022-06-09 | 46.76 | $23.36 | 502800 |
| 2022-06-08 | 48.47 | $23.64 | 552100 |
| 2022-06-07 | 53.90 | $24.45 | 768921 |
| 2022-06-06 | 58.26 | $25.02 | 803903 |
| 2022-06-03 | 55.50 | $24.56 | 538000 |
| 2022-06-02 | 54.31 | $24.37 | 587600 |
| 2022-06-01 | 53.06 | $24.17 | 675400 |
| 2022-05-31 | 52.88 | $24.14 | 820000 |
| 2022-05-27 | 54.15 | $24.33 | 1.1M |
| 2022-05-26 | 52.31 | $24.01 | 805500 |
| 2022-05-25 | 51.39 | $23.85 | 1.2M |
| 2022-05-24 | 45.19 | $22.87 | 784300 |
| 2022-05-23 | 45.42 | $22.91 | 505100 |
| 2022-05-20 | 43.69 | $22.65 | 659205 |
| 2022-05-19 | 40.09 | $22.13 | 848600 |
| 2022-05-18 | 39.73 | $22.08 | 785547 |
| 2022-05-17 | 53.95 | $24.44 | 717000 |
| 2022-05-16 | 46.74 | $23.50 | 733300 |
| 2022-05-13 | 48.91 | $23.78 | 1.3M |
| 2022-05-12 | 47.76 | $23.64 | 1.2M |
| 2022-05-11 | 45.86 | $23.41 | 1.2M |
| 2022-05-10 | 51.34 | $24.12 | 1.1M |
| 2022-05-09 | 52.60 | $24.27 | 984113 |
| 2022-05-06 | 53.86 | $24.42 | 951000 |
| 2022-05-05 | 54.61 | $24.51 | 1.3M |
| 2022-05-04 | 54.47 | $24.49 | 2.4M |
| 2022-05-03 | 54.09 | $24.43 | 1.2M |
| 2022-05-02 | 53.41 | $24.32 | 1.2M |
| 2022-04-29 | 48.88 | $23.63 | 1.1M |
| 2022-04-28 | 47.03 | $23.37 | 1.2M |
| 2022-04-27 | 43.14 | $22.85 | 791700 |
| 2022-04-26 | 43.78 | $22.96 | 1.1M |
| 2022-04-25 | 46.56 | $23.42 | 1.0M |
| 2022-04-22 | 41.34 | $22.74 | 850513 |
| 2022-04-21 | 41.51 | $22.77 | 932210 |
| 2022-04-20 | 41.78 | $22.82 | 833037 |
| 2022-04-19 | 37.50 | $22.27 | 665040 |
| 2022-04-18 | 32.90 | $21.73 | 597900 |
| 2022-04-14 | 31.93 | $21.62 | 857708 |
| 2022-04-13 | 32.66 | $21.80 | 1.1M |
| 2022-04-12 | 27.47 | $21.21 | 932800 |
| 2022-04-11 | 28.31 | $21.45 | 1.4M |
| 2022-04-08 | 28.62 | $21.54 | 2.3M |
| 2022-04-07 | 30.40 | $22.04 | 1.4M |
| 2022-04-06 | 27.94 | $21.75 | 1.5M |
| 2022-04-05 | 29.95 | $22.33 | 2.2M |
| 2022-04-04 | 31.51 | $22.75 | 1.7M |
| 2022-04-01 | 33.70 | $23.30 | 2.7M |
| 2022-03-31 | 45.76 | $25.50 | 1.1M |
| 2022-03-30 | 52.69 | $26.35 | 740527 |
| 2022-03-29 | 53.50 | $26.44 | 640030 |
| 2022-03-28 | 52.33 | $26.29 | 516200 |
| 2022-03-25 | 50.85 | $26.10 | 1.1M |
| 2022-03-24 | 51.33 | $26.16 | 795831 |
| 2022-03-23 | 50.89 | $26.10 | 668100 |
| 2022-03-22 | 54.56 | $26.57 | 1.0M |
| 2022-03-21 | 54.02 | $26.49 | 488905 |
| 2022-03-18 | 55.10 | $26.63 | 1.5M |
| 2022-03-17 | 52.25 | $26.19 | 413600 |
| 2022-03-16 | 53.35 | $26.34 | 792101 |
| 2022-03-15 | 48.63 | $25.65 | 705914 |
| 2022-03-14 | 45.61 | $25.25 | 810235 |
| 2022-03-11 | 45.53 | $25.24 | 585900 |
| 2022-03-10 | 48.71 | $25.73 | 771200 |
| 2022-03-09 | 48.36 | $25.68 | 658029 |
| 2022-03-08 | 43.38 | $25.00 | 722600 |
| 2022-03-07 | 49.52 | $25.92 | 742700 |
| 2022-03-04 | 58.59 | $26.98 | 763330 |
| 2022-03-03 | 57.26 | $26.79 | 507600 |
| 2022-03-02 | 56.56 | $26.69 | 586732 |
| 2022-03-01 | 53.60 | $26.28 | 888200 |
| 2022-02-28 | 52.40 | $26.12 | 861800 |
| 2022-02-25 | 50.50 | $25.87 | 759742 |
| 2022-02-24 | 45.89 | $25.31 | 707249 |
| 2022-02-23 | 43.95 | $25.09 | 508700 |
| 2022-02-22 | 44.29 | $25.14 | 718102 |
| 2022-02-18 | 51.49 | $26.08 | 564021 |
| 2022-02-17 | 48.53 | $25.73 | 558145 |
| 2022-02-16 | 49.51 | $25.85 | 871000 |
| 2022-02-15 | 49.99 | $25.91 | 1.0M |
| 2022-02-14 | 51.91 | $26.15 | 1.0M |
| 2022-02-11 | 50.94 | $26.02 | 638332 |
| 2022-02-10 | 51.62 | $26.11 | 455225 |
| 2022-02-09 | 53.52 | $26.36 | 459508 |
| 2022-02-08 | 49.12 | $25.74 | 599100 |
| 2022-02-07 | 45.05 | $25.23 | 726100 |
| 2022-02-04 | 46.37 | $25.42 | 878600 |
| 2022-02-03 | 51.71 | $26.13 | 1.0M |
| 2022-02-02 | 52.60 | $26.24 | 985826 |
| 2022-02-01 | 49.03 | $25.77 | 537100 |
| 2022-01-31 | 47.68 | $25.60 | 583700 |
| 2022-01-28 | 44.72 | $25.24 | 526000 |
| 2022-01-27 | 42.14 | $24.94 | 584900 |
| 2022-01-26 | 44.44 | $25.29 | 837300 |
| 2022-01-25 | 45.73 | $25.48 | 455800 |
| 2022-01-24 | 52.95 | $26.42 | 702300 |
| 2022-01-21 | 47.79 | $25.80 | 558144 |
| 2022-01-20 | 51.51 | $26.23 | 500350 |
| 2022-01-19 | 55.53 | $26.65 | 748705 |
| 2022-01-18 | 60.32 | $27.10 | 610149 |
| 2022-01-14 | 56.08 | $26.57 | 633132 |
| 2022-01-13 | 54.42 | $26.38 | 426641 |
| 2022-01-12 | 53.19 | $26.24 | 353100 |
| 2022-01-11 | 52.57 | $26.17 | 657500 |
| 2022-01-10 | 52.67 | $26.18 | 574669 |
| 2022-01-07 | 52.43 | $26.15 | 494400 |
| 2022-01-06 | 53.72 | $26.30 | 689421 |
| 2022-01-05 | 60.03 | $26.97 | 829407 |
| 2022-01-04 | 63.30 | $27.28 | 436901 |
| 2022-01-03 | 58.05 | $26.53 | 551400 |
| 2021-12-31 | 62.34 | $26.91 | 233400 |
| 2021-12-30 | 62.06 | $26.87 | 221300 |
| 2021-12-29 | 64.69 | $27.10 | 427141 |
| 2021-12-28 | 62.59 | $26.78 | 563400 |
| 2021-12-27 | 62.26 | $26.73 | 260600 |
| 2021-12-23 | 58.32 | $26.17 | 443346 |
| 2021-12-22 | 55.06 | $25.76 | 667117 |
| 2021-12-21 | 55.46 | $25.80 | 751029 |
| 2021-12-20 | 51.23 | $25.30 | 581300 |
| 2021-12-17 | 54.06 | $25.59 | 1.3M |
| 2021-12-16 | 54.26 | $25.61 | 896920 |
| 2021-12-15 | 58.06 | $25.99 | 499000 |
| 2021-12-14 | 59.42 | $26.12 | 1.5M |
| 2021-12-13 | 60.03 | $26.18 | 948200 |
| 2021-12-10 | 55.03 | $25.50 | 616701 |
| 2021-12-09 | 55.22 | $25.52 | 691602 |
| 2021-12-08 | 52.61 | $25.19 | 548519 |
| 2021-12-07 | 54.15 | $25.36 | 537600 |
| 2021-12-06 | 52.60 | $25.16 | 385500 |
| 2021-12-03 | 48.54 | $24.67 | 543400 |
| 2021-12-02 | 45.36 | $24.32 | 576608 |
| 2021-12-01 | 41.95 | $23.97 | 722700 |
| 2021-11-30 | 46.96 | $24.60 | 773700 |
| 2021-11-29 | 52.53 | $25.19 | 438000 |
| 2021-11-26 | 54.73 | $25.40 | 232603 |
| 2021-11-24 | 59.70 | $25.84 | 322900 |
| 2021-11-23 | 61.14 | $25.96 | 413000 |
| 2021-11-22 | 59.83 | $25.79 | 501700 |
| 2021-11-19 | 59.61 | $25.76 | 474600 |
| 2021-11-18 | 57.80 | $25.52 | 636400 |
| 2021-11-17 | 59.38 | $25.67 | 549439 |
| 2021-11-16 | 63.92 | $26.08 | 537300 |
| 2021-11-15 | 65.19 | $26.19 | 467546 |
| 2021-11-12 | 65.01 | $26.16 | 613000 |
| 2021-11-11 | 63.95 | $25.98 | 412200 |
| 2021-11-10 | 61.00 | $25.51 | 394100 |
| 2021-11-09 | 62.24 | $25.63 | 578700 |
| 2021-11-08 | 60.73 | $25.39 | 544673 |
| 2021-11-05 | 59.91 | $25.26 | 806844 |
| 2021-11-04 | 67.10 | $25.96 | 588410 |
| 2021-11-03 | 67.05 | $25.95 | 853700 |
| 2021-11-02 | 63.73 | $25.36 | 835411 |
| 2021-11-01 | 68.39 | $25.78 | 1.1M |
| 2021-10-29 | 63.29 | $24.94 | 893700 |
| 2021-10-28 | 62.40 | $24.81 | 1.0M |
| 2021-10-27 | 61.30 | $24.65 | 1.2M |
| 2021-10-26 | 65.50 | $25.02 | 842900 |
| 2021-10-25 | 68.52 | $25.27 | 676664 |
| 2021-10-22 | 65.50 | $24.77 | 354200 |
| 2021-10-21 | 64.06 | $24.55 | 626846 |
| 2021-10-20 | 63.67 | $24.49 | 491700 |
| 2021-10-19 | 60.81 | $24.07 | 452400 |
| 2021-10-18 | 60.25 | $23.99 | 543043 |
| 2021-10-15 | 58.40 | $23.73 | 869081 |
| 2021-10-14 | 54.78 | $23.26 | 790900 |
| 2021-10-13 | 48.54 | $22.57 | 421599 |
| 2021-10-12 | 49.01 | $22.62 | 1.1M |
| 2021-10-11 | 48.73 | $22.59 | 933700 |
| 2021-10-08 | 51.04 | $22.85 | 995932 |
| 2021-10-07 | 57.40 | $23.49 | 648502 |
| 2021-10-06 | 59.72 | $23.70 | 462838 |
| 2021-10-05 | 58.50 | $23.54 | 605596 |
| 2021-10-04 | 52.17 | $22.80 | 897000 |
| 2021-10-01 | 50.01 | $22.58 | 467900 |
| 2021-09-30 | 51.62 | $22.74 | 301900 |
| 2021-09-29 | 56.35 | $23.18 | 299700 |
| 2021-09-28 | 59.04 | $23.41 | 308019 |
| 2021-09-27 | 59.74 | $23.47 | 710949 |
| 2021-09-24 | 57.15 | $23.15 | 341545 |
| 2021-09-23 | 54.44 | $22.84 | 316400 |
| 2021-09-22 | 53.45 | $22.73 | 400701 |
| 2021-09-21 | 54.69 | $22.85 | 436473 |
| 2021-09-20 | 49.63 | $22.30 | 356636 |
| 2021-09-17 | 50.41 | $22.38 | 878822 |
| 2021-09-16 | 50.88 | $22.43 | 325403 |
| 2021-09-15 | 54.47 | $22.80 | 636827 |
| 2021-09-14 | 46.53 | $21.98 | 499800 |
| 2021-09-13 | 50.62 | $22.38 | 430100 |
| 2021-09-10 | 49.78 | $22.30 | 406116 |
| 2021-09-09 | 49.48 | $22.27 | 360500 |
| 2021-09-08 | 54.88 | $22.78 | 305332 |
| 2021-09-07 | 57.09 | $22.97 | 920000 |
| 2021-09-03 | 56.82 | $22.94 | 240500 |
| 2021-09-02 | 58.17 | $23.06 | 280805 |
| 2021-09-01 | 56.96 | $22.91 | 384800 |
| 2021-08-31 | 53.84 | $22.54 | 605600 |
| 2021-08-30 | 60.73 | $23.15 | 698345 |
| 2021-08-27 | 57.70 | $22.79 | 406242 |
| 2021-08-26 | 51.23 | $22.14 | 386800 |
| 2021-08-25 | 52.04 | $22.21 | 195500 |
| 2021-08-24 | 51.73 | $22.18 | 305021 |
| 2021-08-23 | 53.04 | $22.30 | 375200 |
| 2021-08-20 | 52.18 | $22.21 | 324648 |
| 2021-08-19 | 47.71 | $21.77 | 533600 |
| 2021-08-18 | 47.90 | $21.79 | 405832 |
| 2021-08-17 | 50.53 | $22.06 | 396117 |
| 2021-08-16 | 51.62 | $22.17 | 730000 |
| 2021-08-13 | 53.84 | $22.39 | 771100 |
| 2021-08-12 | 51.88 | $22.17 | 713411 |
| 2021-08-11 | 50.04 | $21.97 | 371422 |
| 2021-08-10 | 45.17 | $21.48 | 590400 |
| 2021-08-09 | 42.45 | $21.23 | 534600 |
| 2021-08-06 | 44.64 | $21.49 | 366700 |
| 2021-08-05 | 44.43 | $21.47 | 376300 |
| 2021-08-04 | 43.93 | $21.42 | 630200 |
| 2021-08-03 | 48.34 | $21.95 | 431300 |
| 2021-08-02 | 47.77 | $21.89 | 550700 |
| 2021-07-30 | 52.79 | $22.44 | 666800 |
| 2021-07-29 | 51.38 | $22.28 | 833700 |
| 2021-07-28 | 39.18 | $21.15 | 574538 |
| 2021-07-27 | 40.12 | $21.26 | 301626 |
| 2021-07-26 | 40.70 | $21.33 | 467235 |
| 2021-07-23 | 41.02 | $21.37 | 467828 |
| 2021-07-22 | 36.58 | $21.00 | 968735 |
| 2021-07-21 | 37.09 | $21.07 | 403011 |
| 2021-07-20 | 37.22 | $21.09 | 480100 |
| 2021-07-19 | 31.77 | $20.64 | 534100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.25
2026-07-17
Close Price
$38.19
Vol: 3.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.75
Average
-46.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -17.25 | $38.19 | 3.2M |
| 2026-07-16 | -6.48 | $38.49 | 1.2M |
| 2026-07-15 | -49.02 | $36.44 | 1.3M |
| 2026-07-14 | -44.44 | $36.93 | 802340 |
| 2026-07-13 | -55.22 | $36.68 | 621700 |
| 2026-07-10 | -62.19 | $36.40 | 602000 |
| 2026-07-09 | -46.02 | $37.05 | 642700 |
| 2026-07-08 | -75.63 | $35.95 | 907322 |
| 2026-07-07 | -79.73 | $35.77 | 706000 |
| 2026-07-06 | -80.87 | $35.72 | 1.0M |
| 2026-07-02 | -79.04 | $35.80 | 664000 |
| 2026-07-01 | -65.38 | $36.40 | 661007 |
| 2026-06-30 | -62.41 | $36.53 | 679003 |
| 2026-06-29 | -53.41 | $36.84 | 1.1M |
| 2026-06-26 | -65.49 | $36.29 | 865735 |
| 2026-06-25 | -60.67 | $36.20 | 810601 |
| 2026-06-24 | -84.98 | $34.97 | 1.4M |
| 2026-06-23 | -68.60 | $35.36 | 1.1M |
| 2026-06-22 | -61.09 | $35.47 | 1.2M |
| 2026-06-18 | -52.26 | $35.68 | 1.5M |
| 2026-06-17 | -55.27 | $35.34 | 1.1M |
| 2026-06-16 | -29.45 | $37.02 | 1.0M |
| 2026-06-15 | -20.68 | $37.69 | 946300 |
| 2026-06-12 | -10.47 | $38.44 | 989637 |
| 2026-06-11 | -11.34 | $38.11 | 989207 |
| 2026-06-10 | -21.19 | $37.06 | 1.7M |
| 2026-06-09 | -11.61 | $38.03 | 1.2M |
| 2026-06-08 | -2.59 | $38.76 | 1.3M |
| 2026-06-05 | -6.81 | $37.21 | 1.5M |
| 2026-06-04 | -0.12 | $37.10 | 826200 |
| 2026-06-03 | -4.22 | $36.54 | 839400 |
| 2026-06-02 | -2.26 | $36.39 | 814357 |
| 2026-06-01 | -1.02 | $36.37 | 916762 |
| 2026-05-29 | -6.38 | $35.34 | 1.2M |
| 2026-05-28 | -4.19 | $35.45 | 648700 |
| 2026-05-27 | -5.04 | $34.99 | 818638 |
| 2026-05-26 | -2.26 | $34.64 | 858005 |
| 2026-05-22 | -5.32 | $33.40 | 583424 |
| 2026-05-21 | -6.31 | $33.34 | 796239 |
| 2026-05-20 | -1.18 | $33.60 | 1.1M |
| 2026-05-19 | -24.84 | $32.16 | 892821 |
| 2026-05-18 | -20.42 | $32.37 | 1.2M |
| 2026-05-15 | -29.47 | $31.94 | 2.3M |
| 2026-05-14 | -2.74 | $33.21 | 3.2M |
| 2026-05-13 | -71.77 | $29.17 | 586200 |
| 2026-05-12 | -71.20 | $28.94 | 713100 |
| 2026-05-11 | -56.63 | $29.84 | 865865 |
| 2026-05-08 | -41.91 | $30.75 | 679300 |
| 2026-05-07 | -43.53 | $30.65 | 1.0M |
| 2026-05-06 | -39.48 | $30.90 | 1.1M |
| 2026-05-05 | -53.56 | $30.03 | 937800 |
| 2026-05-04 | -54.69 | $29.96 | 1.1M |
| 2026-05-01 | -27.87 | $31.47 | 1.7M |
| 2026-04-30 | -8.26 | $31.09 | 1.0M |
| 2026-04-29 | -20.91 | $30.37 | 872918 |
| 2026-04-28 | -3.35 | $30.85 | 715118 |
| 2026-04-27 | -5.05 | $30.56 | 797324 |
| 2026-04-24 | -9.31 | $30.28 | 974523 |
| 2026-04-23 | -11.95 | $30.13 | 1.1M |
| 2026-04-22 | -15.41 | $29.84 | 646413 |
| 2026-04-21 | -5.51 | $30.24 | 868931 |
| 2026-04-20 | -2.94 | $30.01 | 850630 |
| 2026-04-17 | -8.30 | $29.39 | 5.5M |
| 2026-04-16 | -6.94 | $28.70 | 1.1M |
| 2026-04-15 | -29.95 | $27.34 | 1.3M |
| 2026-04-14 | -15.91 | $28.17 | 787200 |
| 2026-04-13 | -16.92 | $28.11 | 887000 |
| 2026-04-10 | -13.87 | $28.29 | 667601 |
| 2026-04-09 | -17.09 | $28.10 | 1.2M |
| 2026-04-08 | -10.83 | $28.47 | 1.2M |
| 2026-04-07 | -5.78 | $27.44 | 966667 |
| 2026-04-06 | -3.09 | $27.28 | 698521 |
| 2026-04-02 | -8.81 | $27.03 | 746820 |
| 2026-04-01 | -32.93 | $26.50 | 652806 |
| 2026-03-31 | -41.48 | $26.36 | 986647 |
| 2026-03-30 | -55.19 | $25.62 | 774400 |
| 2026-03-27 | -58.52 | $25.44 | 615500 |
| 2026-03-26 | -53.15 | $25.73 | 715600 |
| 2026-03-25 | -50.93 | $25.85 | 782423 |
| 2026-03-24 | -61.67 | $25.27 | 1.2M |
| 2026-03-23 | -77.04 | $24.44 | 1.0M |
| 2026-03-20 | -90.79 | $23.75 | 1.8M |
| 2026-03-19 | -93.92 | $23.61 | 1.3M |
| 2026-03-18 | -93.87 | $23.82 | 1.3M |
| 2026-03-17 | -90.18 | $24.06 | 793604 |
| 2026-03-16 | -92.79 | $23.89 | 784100 |
| 2026-03-13 | -95.55 | $23.71 | 1.1M |
| 2026-03-12 | -99.71 | $23.75 | 1.1M |
| 2026-03-11 | -88.08 | $25.14 | 2.3M |
| 2026-03-10 | -79.38 | $25.83 | 1.1M |
| 2026-03-09 | -80.03 | $25.79 | 1.4M |
| 2026-03-06 | -96.18 | $25.64 | 673500 |
| 2026-03-05 | -84.60 | $27.33 | 554948 |
| 2026-03-04 | -61.36 | $28.25 | 654500 |
| 2026-03-03 | -69.19 | $27.94 | 725000 |
| 2026-03-02 | -63.64 | $28.16 | 760364 |
| 2026-02-27 | -36.62 | $28.38 | 791003 |
| 2026-02-26 | -41.56 | $28.07 | 627500 |
| 2026-02-25 | -61.85 | $26.91 | 793625 |
| 2026-02-24 | -53.80 | $27.44 | 776144 |
| 2026-02-23 | -58.21 | $27.15 | 1.2M |
| 2026-02-20 | -25.38 | $29.31 | 843144 |
| 2026-02-19 | -29.79 | $29.02 | 915700 |
| 2026-02-18 | -33.59 | $28.77 | 743600 |
| 2026-02-17 | -33.13 | $28.80 | 747100 |
| 2026-02-13 | -34.19 | $28.73 | 726900 |
| 2026-02-12 | -36.63 | $28.57 | 1.4M |
| 2026-02-11 | -19.15 | $29.72 | 649109 |
| 2026-02-10 | -17.63 | $29.82 | 1.0M |
| 2026-02-09 | -21.73 | $29.55 | 605000 |
| 2026-02-06 | -22.80 | $29.48 | 1.1M |
| 2026-02-05 | -16.11 | $29.92 | 1.4M |
| 2026-02-04 | -10.03 | $30.32 | 1.3M |
| 2026-02-03 | -24.92 | $29.34 | 1.4M |
| 2026-02-02 | -36.47 | $28.58 | 2.0M |
| 2026-01-30 | -62.92 | $26.84 | 2.9M |
| 2026-01-29 | -28.35 | $29.71 | 1.1M |
| 2026-01-28 | -17.19 | $30.21 | 886700 |
| 2026-01-27 | -24.51 | $29.55 | 462400 |
| 2026-01-26 | -15.35 | $29.92 | 943500 |
| 2026-01-23 | -13.86 | $29.98 | 448782 |
| 2026-01-22 | -0.75 | $30.49 | 846110 |
| 2026-01-21 | -4.98 | $30.32 | 771650 |
| 2026-01-20 | -31.18 | $28.79 | 637928 |
| 2026-01-16 | -16.85 | $29.30 | 854400 |
| 2026-01-15 | -0.57 | $29.80 | 794802 |
| 2026-01-14 | -0.35 | $29.15 | 655400 |
| 2026-01-13 | -11.51 | $28.80 | 549310 |
| 2026-01-12 | -12.95 | $28.76 | 707814 |
| 2026-01-09 | -8.27 | $28.89 | 815300 |
| 2026-01-08 | -9.25 | $28.54 | 1.0M |
| 2026-01-07 | -29.83 | $27.92 | 1.1M |
| 2026-01-06 | -4.83 | $28.56 | 1.4M |
| 2026-01-05 | -2.30 | $28.11 | 986100 |
| 2026-01-02 | -28.95 | $26.97 | 723400 |
| 2025-12-31 | -31.19 | $26.53 | 554844 |
| 2025-12-30 | -17.52 | $26.85 | 637823 |
| 2025-12-29 | -7.55 | $27.33 | 797529 |
| 2025-12-26 | -8.29 | $27.29 | 537800 |
| 2025-12-24 | -10.13 | $27.19 | 316000 |
| 2025-12-23 | -9.65 | $27.14 | 746100 |
| 2025-12-22 | -7.80 | $27.25 | 965647 |
| 2025-12-19 | -10.37 | $27.01 | 1.9M |
| 2025-12-18 | -11.05 | $26.95 | 756102 |
| 2025-12-17 | -13.85 | $26.75 | 702670 |
| 2025-12-16 | -13.55 | $26.76 | 959100 |
| 2025-12-15 | -8.16 | $27.15 | 1.1M |
| 2025-12-12 | -10.10 | $27.01 | 1.5M |
| 2025-12-11 | -6.50 | $27.27 | 1.1M |
| 2025-12-10 | -0.77 | $26.93 | 858780 |
| 2025-12-09 | -9.72 | $25.90 | 914139 |
| 2025-12-08 | -5.86 | $25.97 | 1.5M |
| 2025-12-05 | -0.37 | $25.95 | 996515 |
| 2025-12-04 | -4.93 | $25.33 | 1.2M |
| 2025-12-03 | -3.92 | $25.17 | 2.0M |
| 2025-12-02 | -4.87 | $23.44 | 1.1M |
| 2025-12-01 | -8.61 | $22.95 | 1.1M |
| 2025-11-28 | -8.09 | $22.61 | 338000 |
| 2025-11-26 | -11.03 | $22.53 | 1.1M |
| 2025-11-25 | -18.53 | $22.44 | 963808 |
| 2025-11-24 | -50.98 | $21.61 | 1.2M |
| 2025-11-21 | -49.67 | $21.65 | 911700 |
| 2025-11-20 | -83.33 | $20.62 | 748326 |
| 2025-11-19 | -80.53 | $20.77 | 570200 |
| 2025-11-18 | -77.64 | $21.00 | 752138 |
| 2025-11-17 | -83.75 | $20.76 | 911441 |
| 2025-11-14 | -66.50 | $21.45 | 737339 |
| 2025-11-13 | -59.00 | $21.75 | 1.0M |
| 2025-11-12 | -50.25 | $22.10 | 681538 |
| 2025-11-11 | -48.75 | $22.16 | 843942 |
| 2025-11-10 | -49.25 | $22.14 | 810700 |
| 2025-11-07 | -34.00 | $22.75 | 956236 |
| 2025-11-06 | -48.75 | $22.16 | 1.1M |
| 2025-11-05 | -43.50 | $22.37 | 1.4M |
| 2025-11-04 | -54.75 | $21.92 | 1.2M |
| 2025-11-03 | -68.25 | $21.38 | 1.2M |
| 2025-10-31 | -68.50 | $21.37 | 2.2M |
| 2025-10-30 | -99.23 | $20.25 | 1.7M |
| 2025-10-29 | -44.05 | $22.63 | 1.0M |
| 2025-10-28 | -41.72 | $22.70 | 816700 |
| 2025-10-27 | -31.67 | $23.03 | 697209 |
| 2025-10-24 | -35.78 | $22.89 | 709900 |
| 2025-10-23 | -41.64 | $22.69 | 1.3M |
| 2025-10-22 | -17.01 | $23.53 | 1.2M |
| 2025-10-21 | -5.87 | $23.91 | 673700 |
| 2025-10-20 | -11.93 | $23.58 | 641415 |
| 2025-10-17 | -22.94 | $23.22 | 923287 |
| 2025-10-16 | -11.01 | $23.61 | 1.5M |
| 2025-10-15 | -33.11 | $22.68 | 940211 |
| 2025-10-14 | -51.49 | $22.49 | 984830 |
| 2025-10-13 | -61.25 | $22.13 | 1.1M |
| 2025-10-10 | -59.35 | $22.20 | 1.8M |
| 2025-10-09 | -35.90 | $23.11 | 2.0M |
| 2025-10-08 | -37.15 | $23.17 | 2.3M |
| 2025-10-07 | -76.84 | $21.61 | 1.4M |
| 2025-10-06 | -65.90 | $22.04 | 1.5M |
| 2025-10-03 | -73.99 | $21.73 | 1.7M |
| 2025-10-02 | -91.48 | $21.08 | 1.3M |
| 2025-10-01 | -96.86 | $20.84 | 967552 |
| 2025-09-30 | -89.69 | $21.16 | 1.5M |
| 2025-09-29 | -95.54 | $21.09 | 1.4M |
| 2025-09-26 | -95.12 | $21.26 | 1.4M |
| 2025-09-25 | -97.73 | $21.28 | 1.1M |
| 2025-09-24 | -93.95 | $21.59 | 1.4M |
| 2025-09-23 | -94.93 | $21.98 | 1.2M |
| 2025-09-22 | -99.70 | $21.98 | 1.2M |
| 2025-09-19 | -99.11 | $22.41 | 1.7M |
| 2025-09-18 | -99.28 | $23.01 | 1.2M |
| 2025-09-17 | -98.01 | $23.29 | 864800 |
| 2025-09-16 | -79.15 | $24.08 | 594447 |
| 2025-09-15 | -86.73 | $23.92 | 933504 |
| 2025-09-12 | -91.00 | $23.83 | 458003 |
| 2025-09-11 | -56.87 | $24.55 | 525300 |
| 2025-09-10 | -90.05 | $23.85 | 646108 |
| 2025-09-09 | -76.41 | $24.26 | 499043 |
| 2025-09-08 | -56.28 | $24.45 | 585135 |
| 2025-09-05 | -51.95 | $24.55 | 533900 |
| 2025-09-04 | -41.99 | $24.78 | 532500 |
| 2025-09-03 | -57.58 | $24.42 | 585700 |
| 2025-09-02 | -57.14 | $24.43 | 498140 |
| 2025-08-29 | -44.59 | $24.72 | 690200 |
| 2025-08-28 | -48.05 | $24.64 | 679907 |
| 2025-08-27 | -35.06 | $24.94 | 2.6M |
| 2025-08-26 | -34.20 | $24.96 | 1.0M |
| 2025-08-25 | -41.20 | $24.81 | 687003 |
| 2025-08-22 | -29.89 | $25.34 | 718548 |
| 2025-08-21 | -65.86 | $24.43 | 619200 |
| 2025-08-20 | -71.03 | $24.28 | 582512 |
| 2025-08-19 | -46.55 | $24.99 | 713224 |
| 2025-08-18 | -67.59 | $24.38 | 628946 |
| 2025-08-15 | -65.17 | $24.45 | 706624 |
| 2025-08-14 | -55.86 | $24.72 | 598600 |
| 2025-08-13 | -37.59 | $25.25 | 508900 |
| 2025-08-12 | -60.00 | $24.60 | 534434 |
| 2025-08-11 | -93.45 | $23.63 | 629600 |
| 2025-08-08 | -95.49 | $23.98 | 514042 |
| 2025-08-07 | -93.55 | $24.16 | 921300 |
| 2025-08-06 | -72.67 | $24.84 | 662738 |
| 2025-08-05 | -75.16 | $24.76 | 811924 |
| 2025-08-04 | -86.96 | $24.38 | 777500 |
| 2025-08-01 | -97.78 | $24.09 | 1.0M |
| 2025-07-31 | -86.39 | $24.45 | 1.0M |
| 2025-07-30 | -93.36 | $24.51 | 719200 |
| 2025-07-29 | -62.42 | $25.27 | 763639 |
| 2025-07-28 | -45.40 | $25.75 | 555300 |
| 2025-07-25 | -36.51 | $26.03 | 700700 |
| 2025-07-24 | -36.28 | $25.99 | 701405 |
| 2025-07-23 | -36.52 | $25.88 | 570400 |
| 2025-07-22 | -45.51 | $25.56 | 782519 |
| 2025-07-21 | -57.38 | $25.08 | 541800 |
| 2025-07-18 | -57.65 | $25.07 | 1.2M |
| 2025-07-17 | -46.45 | $25.48 | 799528 |
| 2025-07-16 | -55.46 | $25.15 | 943934 |
| 2025-07-15 | -57.10 | $25.09 | 887500 |
| 2025-07-14 | -34.97 | $25.90 | 1.0M |
| 2025-07-11 | -9.56 | $26.83 | 1.4M |
| 2025-07-10 | -7.10 | $26.92 | 1.1M |
| 2025-07-09 | -3.40 | $26.08 | 616600 |
| 2025-07-08 | -8.30 | $25.84 | 815600 |
| 2025-07-07 | -22.65 | $25.33 | 562300 |
| 2025-07-03 | -8.55 | $25.66 | 542345 |
| 2025-07-02 | -2.24 | $25.70 | 730840 |
| 2025-07-01 | -24.28 | $25.03 | 823448 |
| 2025-06-30 | -43.17 | $24.15 | 562900 |
| 2025-06-27 | -25.27 | $24.47 | 1.3M |
| 2025-06-26 | -46.77 | $24.07 | 819400 |
| 2025-06-25 | -54.84 | $23.92 | 1.4M |
| 2025-06-24 | -37.10 | $24.25 | 1.5M |
| 2025-06-23 | -42.47 | $24.15 | 584300 |
| 2025-06-20 | -67.20 | $23.69 | 1.0M |
| 2025-06-18 | -54.84 | $23.92 | 525500 |
| 2025-06-17 | -57.53 | $23.87 | 523200 |
| 2025-06-16 | -34.41 | $24.30 | 543700 |
| 2025-06-13 | -46.24 | $24.08 | 489630 |
| 2025-06-12 | -26.34 | $24.45 | 465112 |
| 2025-06-11 | -38.71 | $24.22 | 552312 |
| 2025-06-10 | -11.35 | $24.72 | 666338 |
| 2025-06-09 | -49.28 | $24.14 | 430627 |
| 2025-06-06 | -43.67 | $24.10 | 541900 |
| 2025-06-05 | -46.13 | $23.92 | 1.1M |
| 2025-06-04 | -41.12 | $23.92 | 591474 |
| 2025-06-03 | -41.45 | $23.91 | 582500 |
| 2025-06-02 | -59.54 | $23.36 | 815742 |
| 2025-05-30 | -61.54 | $23.17 | 1.1M |
| 2025-05-29 | -42.54 | $23.46 | 856900 |
| 2025-05-28 | -44.32 | $23.14 | 741016 |
| 2025-05-27 | -36.46 | $23.50 | 1.1M |
| 2025-05-23 | -41.92 | $23.25 | 647983 |
| 2025-05-22 | -35.81 | $23.53 | 765200 |
| 2025-05-21 | -36.68 | $23.49 | 583000 |
| 2025-05-20 | -21.62 | $24.18 | 755900 |
| 2025-05-19 | -13.32 | $24.56 | 754038 |
| 2025-05-16 | -16.81 | $24.40 | 570140 |
| 2025-05-15 | -19.65 | $24.27 | 684400 |
| 2025-05-14 | -16.38 | $24.42 | 984000 |
| 2025-05-13 | -17.47 | $24.37 | 807739 |
| 2025-05-12 | -9.17 | $24.75 | 1.2M |
| 2025-05-09 | -12.09 | $22.99 | 522500 |
| 2025-05-08 | -10.62 | $23.03 | 636300 |
| 2025-05-07 | -33.70 | $22.40 | 480700 |
| 2025-05-06 | -39.56 | $22.24 | 549248 |
| 2025-05-05 | -21.61 | $22.73 | 802400 |
| 2025-05-02 | -21.25 | $22.74 | 1.2M |
| 2025-05-01 | -53.48 | $21.86 | 1.1M |
| 2025-04-30 | -70.68 | $21.49 | 1.5M |
| 2025-04-29 | -65.55 | $21.70 | 782047 |
| 2025-04-28 | -56.86 | $21.96 | 636219 |
| 2025-04-25 | -57.19 | $21.95 | 661300 |
| 2025-04-24 | -26.09 | $22.88 | 650328 |
| 2025-04-23 | -42.81 | $22.38 | 786200 |
| 2025-04-22 | -48.09 | $22.30 | 776413 |
| 2025-04-21 | -57.01 | $22.02 | 653600 |
| 2025-04-17 | -42.36 | $22.48 | 744100 |
| 2025-04-16 | -66.56 | $21.72 | 770413 |
| 2025-04-15 | -52.04 | $22.20 | 568800 |
| 2025-04-14 | -41.77 | $22.58 | 533600 |
| 2025-04-11 | -52.48 | $22.30 | 715200 |
| 2025-04-10 | -47.81 | $22.46 | 997700 |
| 2025-04-09 | -26.82 | $23.18 | 1.0M |
| 2025-04-08 | -90.23 | $21.06 | 975816 |
| 2025-04-07 | -88.59 | $21.27 | 997900 |
| 2025-04-04 | -83.52 | $21.66 | 1.2M |
| 2025-04-03 | -94.52 | $21.88 | 1.4M |
| 2025-04-02 | -66.76 | $23.57 | 605236 |
| 2025-04-01 | -84.20 | $22.93 | 982900 |
| 2025-03-31 | -86.61 | $22.85 | 595014 |
| 2025-03-28 | -96.49 | $22.65 | 819728 |
| 2025-03-27 | -78.20 | $23.47 | 494400 |
| 2025-03-26 | -78.67 | $23.45 | 606900 |
| 2025-03-25 | -81.44 | $23.35 | 552700 |
| 2025-03-24 | -73.93 | $23.71 | 625200 |
| 2025-03-21 | -87.65 | $23.15 | 1.2M |
| 2025-03-20 | -94.10 | $23.15 | 1.0M |
| 2025-03-19 | -93.23 | $23.19 | 844300 |
| 2025-03-18 | -84.99 | $23.70 | 668307 |
| 2025-03-17 | -79.31 | $24.01 | 782500 |
| 2025-03-14 | -84.86 | $23.75 | 671600 |
| 2025-03-13 | -91.63 | $23.41 | 1.5M |
| 2025-03-12 | -95.65 | $23.90 | 1.1M |
| 2025-03-11 | -98.39 | $24.41 | 1.1M |
| 2025-03-10 | -87.31 | $25.43 | 1.0M |
| 2025-03-07 | -87.66 | $25.51 | 932000 |
| 2025-03-06 | -94.48 | $25.30 | 894331 |
| 2025-03-05 | -94.44 | $25.33 | 665846 |
| 2025-03-04 | -98.95 | $25.38 | 743648 |
| 2025-03-03 | -92.86 | $26.06 | 999500 |
| 2025-02-28 | -88.66 | $26.38 | 960100 |
| 2025-02-27 | -95.77 | $26.09 | 570730 |
| 2025-02-26 | -88.51 | $26.45 | 792334 |
| 2025-02-25 | -84.27 | $26.66 | 762006 |
| 2025-02-24 | -85.89 | $26.58 | 857621 |
| 2025-02-21 | -71.77 | $27.28 | 1.0M |
| 2025-02-20 | -91.96 | $27.07 | 606034 |
| 2025-02-19 | -99.75 | $27.12 | 686938 |
| 2025-02-18 | -91.76 | $27.74 | 889500 |
| 2025-02-14 | -97.61 | $27.52 | 810900 |
| 2025-02-13 | -98.38 | $27.55 | 821100 |
| 2025-02-12 | -99.13 | $27.78 | 519300 |
| 2025-02-11 | -95.83 | $28.43 | 557439 |
| 2025-02-10 | -84.66 | $28.54 | 902500 |
| 2025-02-07 | -81.15 | $28.65 | 682000 |
| 2025-02-06 | -52.40 | $29.55 | 458400 |
| 2025-02-05 | -46.96 | $29.72 | 435500 |
| 2025-02-04 | -53.04 | $29.53 | 660700 |
| 2025-02-03 | -68.37 | $29.05 | 848033 |
| 2025-01-31 | -46.01 | $29.75 | 982305 |
| 2025-01-30 | -31.95 | $30.19 | 1.5M |
| 2025-01-29 | -45.05 | $29.78 | 1.3M |
| 2025-01-28 | -40.89 | $29.91 | 752437 |
| 2025-01-27 | -43.77 | $29.82 | 1.0M |
| 2025-01-24 | -57.51 | $29.39 | 630240 |
| 2025-01-23 | -44.41 | $29.80 | 942616 |
| 2025-01-22 | -36.86 | $29.79 | 536011 |
| 2025-01-21 | -41.61 | $29.66 | 641300 |
| 2025-01-17 | -39.42 | $29.72 | 2.7M |
| 2025-01-16 | -12.75 | $30.73 | 612300 |
| 2025-01-15 | -26.65 | $30.40 | 692646 |
| 2025-01-14 | -64.69 | $29.31 | 571109 |
| 2025-01-13 | -77.51 | $28.91 | 514928 |
| 2025-01-10 | -99.45 | $28.26 | 522516 |
| 2025-01-08 | -84.64 | $29.17 | 543700 |
| 2025-01-07 | -82.99 | $29.25 | 1.2M |
| 2025-01-06 | -62.39 | $29.94 | 902837 |
| 2025-01-03 | -63.88 | $29.89 | 625100 |
| 2025-01-02 | -87.25 | $29.13 | 554100 |
| 2024-12-31 | -85.00 | $29.28 | 389300 |
| 2024-12-30 | -86.94 | $29.32 | 475634 |
| 2024-12-27 | -83.52 | $29.54 | 346500 |
| 2024-12-26 | -82.18 | $29.61 | 512400 |
| 2024-12-24 | -86.97 | $29.36 | 223322 |
| 2024-12-23 | -90.80 | $29.16 | 716300 |
| 2024-12-20 | -96.12 | $28.94 | 1.6M |
| 2024-12-19 | -94.76 | $29.38 | 655226 |
| 2024-12-18 | -96.57 | $29.40 | 1.3M |
| 2024-12-17 | -99.74 | $30.08 | 1.1M |
| 2024-12-16 | -78.11 | $31.01 | 484841 |
| 2024-12-13 | -73.35 | $31.01 | 586700 |
| 2024-12-12 | -57.87 | $31.62 | 607345 |
| 2024-12-11 | -59.64 | $31.55 | 722011 |
| 2024-12-10 | -64.72 | $31.35 | 746303 |
| 2024-12-09 | -59.90 | $31.54 | 627400 |
| 2024-12-06 | -61.68 | $31.47 | 586820 |
| 2024-12-05 | -60.66 | $31.51 | 605500 |
| 2024-12-04 | -34.00 | $31.87 | 738900 |
| 2024-12-03 | -34.00 | $31.87 | 1.1M |
| 2024-12-02 | -13.23 | $33.11 | 1.3M |
| 2024-11-29 | -4.86 | $33.61 | 550424 |
| 2024-11-27 | -13.23 | $32.85 | 2.7M |
| 2024-11-26 | -3.43 | $33.28 | 1.3M |
| 2024-11-25 | -14.44 | $32.02 | 886709 |
| 2024-11-22 | -12.59 | $31.61 | 677200 |
| 2024-11-21 | -17.14 | $31.41 | 504520 |
| 2024-11-20 | -20.81 | $31.16 | 566931 |
| 2024-11-19 | -26.75 | $30.88 | 468408 |
| 2024-11-18 | -33.76 | $30.55 | 438103 |
| 2024-11-15 | -40.98 | $30.21 | 633501 |
| 2024-11-14 | -33.33 | $30.57 | 804400 |
| 2024-11-13 | -18.68 | $31.26 | 499432 |
| 2024-11-12 | -9.55 | $31.69 | 918604 |
| 2024-11-11 | -6.58 | $31.83 | 482000 |
| 2024-11-08 | -5.31 | $31.47 | 827836 |
| 2024-11-07 | -18.02 | $30.51 | 1.1M |
| 2024-11-06 | -11.36 | $30.44 | 1.2M |
| 2024-11-05 | -4.29 | $29.08 | 722300 |
| 2024-11-04 | -26.18 | $28.57 | 572400 |
| 2024-11-01 | -33.05 | $28.41 | 546700 |
| 2024-10-31 | -38.63 | $28.28 | 382045 |
| 2024-10-30 | -29.61 | $28.49 | 388300 |
| 2024-10-29 | -10.73 | $28.43 | 486800 |
| 2024-10-28 | -13.22 | $28.36 | 429417 |
| 2024-10-25 | -46.30 | $28.01 | 407719 |
| 2024-10-24 | -59.26 | $27.73 | 326320 |
| 2024-10-23 | -54.17 | $27.84 | 514600 |
| 2024-10-22 | -48.15 | $27.97 | 463000 |
| 2024-10-21 | -63.89 | $27.63 | 483101 |
| 2024-10-18 | -38.43 | $28.18 | 409732 |
| 2024-10-17 | -35.19 | $28.25 | 967171 |
| 2024-10-16 | -25.93 | $28.45 | 657500 |
| 2024-10-15 | -69.44 | $27.51 | 710644 |
| 2024-10-14 | -58.33 | $27.75 | 517600 |
| 2024-10-11 | -63.43 | $27.64 | 431430 |
| 2024-10-10 | -90.74 | $27.05 | 556600 |
| 2024-10-09 | -75.21 | $27.19 | 447600 |
| 2024-10-08 | -52.04 | $27.48 | 431926 |
| 2024-10-07 | -55.44 | $27.38 | 432700 |
| 2024-10-04 | -69.05 | $26.98 | 497132 |
| 2024-10-03 | -54.76 | $27.40 | 1.3M |
| 2024-10-02 | -46.26 | $27.65 | 599400 |
| 2024-10-01 | -30.95 | $28.10 | 567948 |
| 2024-09-30 | -15.99 | $28.54 | 561000 |
| 2024-09-27 | -19.43 | $28.35 | 445411 |
| 2024-09-26 | -29.33 | $28.07 | 396736 |
| 2024-09-25 | -36.40 | $27.87 | 485713 |
| 2024-09-24 | -19.43 | $28.35 | 426601 |
| 2024-09-23 | -33.22 | $27.96 | 562000 |
| 2024-09-20 | -36.75 | $27.86 | 3.3M |
| 2024-09-19 | -8.83 | $28.65 | 797300 |
| 2024-09-18 | -24.64 | $28.18 | 602918 |
| 2024-09-17 | -19.84 | $28.05 | 621735 |
| 2024-09-16 | -4.25 | $28.10 | 980740 |
| 2024-09-13 | -2.94 | $27.72 | 538800 |
| 2024-09-12 | -27.33 | $27.16 | 523000 |
| 2024-09-11 | -48.67 | $26.84 | 612902 |
| 2024-09-10 | -33.59 | $27.13 | 564148 |
| 2024-09-09 | -28.57 | $27.19 | 621800 |
| 2024-09-06 | -68.42 | $26.66 | 330725 |
| 2024-09-05 | -58.65 | $26.79 | 350000 |
| 2024-09-04 | -49.25 | $27.26 | 529818 |
| 2024-09-03 | -58.53 | $27.14 | 477700 |
| 2024-08-30 | -59.91 | $27.11 | 757528 |
| 2024-08-29 | -76.96 | $26.74 | 433117 |
| 2024-08-28 | -73.26 | $26.97 | 515632 |
| 2024-08-27 | -93.04 | $26.43 | 631124 |
| 2024-08-26 | -77.66 | $26.85 | 647139 |
| 2024-08-23 | -61.45 | $27.28 | 325144 |
| 2024-08-22 | -72.57 | $26.88 | 474644 |
| 2024-08-21 | -47.61 | $27.08 | 444662 |
| 2024-08-20 | -51.80 | $26.81 | 390115 |
| 2024-08-19 | -41.01 | $27.03 | 408200 |
| 2024-08-16 | -43.78 | $26.79 | 510100 |
| 2024-08-15 | -43.88 | $26.71 | 596800 |
| 2024-08-14 | -48.16 | $26.49 | 749900 |
| 2024-08-13 | -39.42 | $26.94 | 1.1M |
| 2024-08-12 | -49.90 | $26.40 | 779131 |
| 2024-08-09 | -43.69 | $26.72 | 621701 |
| 2024-08-08 | -31.84 | $27.33 | 830937 |
| 2024-08-07 | -29.08 | $27.33 | 924240 |
| 2024-08-06 | -16.39 | $27.99 | 1.5M |
| 2024-08-05 | -25.40 | $27.37 | 1.3M |
| 2024-08-02 | -20.79 | $27.66 | 1.3M |
| 2024-08-01 | -14.44 | $28.06 | 2.1M |
| 2024-07-31 | -13.82 | $26.91 | 2.0M |
| 2024-07-30 | -4.18 | $26.80 | 8.9M |
| 2024-07-29 | -15.73 | $26.26 | 1.4M |
| 2024-07-26 | -8.17 | $26.38 | 1.4M |
| 2024-07-25 | -12.53 | $26.02 | 1.9M |
| 2024-07-24 | -40.05 | $24.90 | 3.0M |
| 2024-07-23 | -30.07 | $24.45 | 578600 |
| 2024-07-22 | -23.53 | $24.65 | 570517 |
| 2024-07-19 | -26.77 | $24.54 | 773300 |
| 2024-07-18 | -35.53 | $24.13 | 724700 |
| 2024-07-17 | -11.33 | $24.97 | 736632 |
| 2024-07-16 | -1.31 | $25.28 | 590831 |
| 2024-07-15 | -12.64 | $24.43 | 637400 |
| 2024-07-12 | -4.29 | $24.29 | 589128 |
| 2024-07-11 | -11.41 | $24.03 | 427542 |
| 2024-07-10 | -34.56 | $23.34 | 563935 |
| 2024-07-09 | -49.66 | $22.89 | 791400 |
| 2024-07-08 | -30.87 | $23.45 | 852715 |
| 2024-07-05 | -20.47 | $23.76 | 904449 |
| 2024-07-03 | -11.41 | $24.03 | 551600 |
| 2024-07-02 | -17.79 | $23.84 | 802800 |
| 2024-07-01 | -23.15 | $23.68 | 976600 |
| 2024-06-28 | -7.05 | $24.16 | 1.8M |
| 2024-06-27 | -3.53 | $23.85 | 1.1M |
| 2024-06-26 | -6.55 | $23.53 | 934700 |
| 2024-06-25 | -2.16 | $23.20 | 1.2M |
| 2024-06-24 | -35.33 | $22.58 | 1.1M |
| 2024-06-21 | -25.54 | $22.76 | 1.2M |
| 2024-06-20 | -49.26 | $22.23 | 499912 |
| 2024-06-18 | -64.53 | $21.92 | 615600 |
| 2024-06-17 | -67.98 | $21.85 | 473729 |
| 2024-06-14 | -79.31 | $21.62 | 406800 |
| 2024-06-13 | -58.62 | $22.04 | 477300 |
| 2024-06-12 | -40.89 | $22.40 | 634800 |
| 2024-06-11 | -21.99 | $22.69 | 924700 |
| 2024-06-10 | -10.47 | $22.91 | 1.1M |
| 2024-06-07 | -32.42 | $22.43 | 610229 |
| 2024-06-06 | -20.88 | $22.64 | 624600 |
| 2024-06-05 | -28.02 | $22.51 | 609700 |
| 2024-06-04 | -32.97 | $22.42 | 757200 |
| 2024-06-03 | -19.50 | $22.48 | 779800 |
| 2024-05-31 | -19.50 | $22.48 | 755411 |
| 2024-05-30 | -49.73 | $21.86 | 573026 |
| 2024-05-29 | -55.30 | $21.59 | 752138 |
| 2024-05-28 | -35.78 | $22.01 | 716885 |
| 2024-05-24 | -23.39 | $22.28 | 812800 |
| 2024-05-23 | -28.90 | $22.16 | 937400 |
| 2024-05-22 | -37.16 | $21.98 | 1.0M |
| 2024-05-21 | -71.10 | $21.24 | 559900 |
| 2024-05-20 | -34.40 | $22.04 | 442900 |
| 2024-05-17 | -30.73 | $22.12 | 435100 |
| 2024-05-16 | -14.22 | $22.48 | 487125 |
| 2024-05-15 | -16.07 | $22.43 | 447000 |
| 2024-05-14 | -15.72 | $22.43 | 495443 |
| 2024-05-13 | -14.85 | $22.45 | 525600 |
| 2024-05-10 | -7.69 | $22.42 | 643600 |
| 2024-05-09 | 0.00 | $22.49 | 556600 |
| 2024-05-08 | -6.06 | $22.36 | 672341 |
| 2024-05-07 | -17.09 | $22.15 | 791726 |
| 2024-05-06 | -24.30 | $22.40 | 971500 |
| 2024-05-03 | -39.44 | $22.02 | 1.4M |
| 2024-05-02 | -59.36 | $21.52 | 1.0M |
| 2024-05-01 | -76.89 | $21.08 | 1.1M |
| 2024-04-30 | -92.83 | $20.68 | 924100 |
| 2024-04-29 | -71.31 | $21.22 | 1.1M |
| 2024-04-26 | -66.14 | $21.35 | 898445 |
| 2024-04-25 | -67.73 | $21.31 | 927942 |
| 2024-04-24 | -77.29 | $21.07 | 717011 |
| 2024-04-23 | -74.50 | $21.14 | 481518 |
| 2024-04-22 | -78.09 | $21.05 | 761500 |
| 2024-04-19 | -69.32 | $21.27 | 599006 |
| 2024-04-18 | -91.24 | $20.72 | 827337 |
| 2024-04-17 | -94.02 | $20.65 | 1.2M |
| 2024-04-16 | -81.76 | $21.62 | 780400 |
| 2024-04-15 | -75.88 | $21.72 | 926222 |
| 2024-04-12 | -78.24 | $21.68 | 570900 |
| 2024-04-11 | -59.41 | $22.00 | 653745 |
| 2024-04-10 | -67.38 | $21.92 | 631330 |
| 2024-04-09 | -23.76 | $22.85 | 848915 |
| 2024-04-08 | -34.16 | $22.64 | 640545 |
| 2024-04-05 | -41.10 | $22.60 | 836100 |
| 2024-04-04 | -54.79 | $22.30 | 747600 |
| 2024-04-03 | -51.60 | $22.37 | 1.3M |
| 2024-04-02 | -56.62 | $22.26 | 864922 |
| 2024-04-01 | -52.51 | $22.35 | 679954 |
| 2024-03-28 | -40.63 | $22.64 | 601243 |
| 2024-03-27 | -57.72 | $22.35 | 799847 |
| 2024-03-26 | -75.29 | $21.94 | 808008 |
| 2024-03-25 | -76.56 | $21.95 | 718700 |
| 2024-03-22 | -78.39 | $21.90 | 561400 |
| 2024-03-21 | -69.96 | $22.13 | 630923 |
| 2024-03-20 | -72.89 | $22.05 | 1.2M |
| 2024-03-19 | -96.67 | $21.72 | 1.1M |
| 2024-03-18 | -97.02 | $21.76 | 1.3M |
| 2024-03-15 | -72.03 | $22.55 | 4.7M |
| 2024-03-14 | -95.38 | $22.14 | 1.6M |
| 2024-03-13 | -72.11 | $23.04 | 778826 |
| 2024-03-12 | -68.95 | $23.10 | 672300 |
| 2024-03-11 | -66.81 | $23.27 | 652600 |
| 2024-03-08 | -70.74 | $23.18 | 630600 |
| 2024-03-07 | -71.62 | $23.16 | 757500 |
| 2024-03-06 | -92.58 | $22.68 | 642817 |
| 2024-03-05 | -98.69 | $22.54 | 838900 |
| 2024-03-04 | -98.07 | $22.77 | 937314 |
| 2024-03-01 | -97.92 | $22.92 | 806200 |
| 2024-02-29 | -77.16 | $23.55 | 1.4M |
| 2024-02-28 | -95.41 | $23.27 | 799700 |
| 2024-02-27 | -62.76 | $23.91 | 616400 |
| 2024-02-26 | -67.86 | $23.81 | 583800 |
| 2024-02-23 | -66.33 | $23.84 | 434900 |
| 2024-02-22 | -65.71 | $23.90 | 386133 |
| 2024-02-21 | -74.29 | $23.72 | 443400 |
| 2024-02-20 | -86.55 | $23.50 | 593600 |
| 2024-02-16 | -76.47 | $23.74 | 704600 |
| 2024-02-15 | -59.66 | $24.14 | 865100 |
| 2024-02-14 | -57.56 | $24.19 | 961300 |
| 2024-02-13 | -61.76 | $24.09 | 589711 |
| 2024-02-12 | -34.87 | $24.73 | 484200 |
| 2024-02-09 | -52.10 | $24.32 | 496900 |
| 2024-02-08 | -56.30 | $24.22 | 541500 |
| 2024-02-07 | -59.66 | $24.14 | 998217 |
| 2024-02-06 | -55.88 | $24.23 | 801600 |
| 2024-02-05 | -70.17 | $23.89 | 863400 |
| 2024-02-02 | -57.56 | $24.19 | 1.1M |
| 2024-02-01 | -72.69 | $23.83 | 1.4M |
| 2024-01-31 | -53.89 | $24.52 | 1.4M |
| 2024-01-30 | -43.52 | $24.72 | 842900 |
| 2024-01-29 | -38.79 | $24.94 | 766300 |
| 2024-01-26 | -44.39 | $24.82 | 692326 |
| 2024-01-25 | -40.63 | $24.96 | 640700 |
| 2024-01-24 | -51.23 | $24.82 | 493400 |
| 2024-01-23 | -40.98 | $25.07 | 489016 |
| 2024-01-22 | -32.38 | $25.28 | 646426 |
| 2024-01-19 | -61.89 | $24.56 | 789726 |
| 2024-01-18 | -70.08 | $24.36 | 797139 |
| 2024-01-17 | -85.66 | $23.98 | 496716 |
| 2024-01-16 | -76.64 | $24.20 | 751322 |
| 2024-01-12 | -96.21 | $24.04 | 631218 |
| 2024-01-11 | -70.08 | $24.29 | 750230 |
| 2024-01-10 | -57.48 | $24.61 | 717100 |
| 2024-01-09 | -58.66 | $24.58 | 747015 |
| 2024-01-08 | -35.04 | $25.18 | 988230 |
| 2024-01-05 | -65.52 | $24.36 | 934022 |
| 2024-01-04 | -72.52 | $24.17 | 924313 |
| 2024-01-03 | -59.54 | $24.51 | 555000 |
| 2024-01-02 | -35.88 | $25.13 | 547413 |
| 2023-12-29 | -20.26 | $25.45 | 523107 |
| 2023-12-28 | -10.91 | $25.70 | 549900 |
| 2023-12-27 | -16.22 | $25.52 | 495300 |
| 2023-12-26 | -6.72 | $25.83 | 623700 |
| 2023-12-22 | -4.41 | $25.75 | 511440 |
| 2023-12-21 | -2.26 | $25.53 | 555412 |
| 2023-12-20 | -19.22 | $24.98 | 762407 |
| 2023-12-19 | -11.40 | $25.22 | 1.0M |
| 2023-12-18 | -26.38 | $24.76 | 1.6M |
| 2023-12-15 | -13.52 | $25.14 | 1.1M |
| 2023-12-14 | -1.17 | $24.92 | 695825 |
| 2023-12-13 | -13.33 | $24.21 | 682133 |
| 2023-12-12 | -21.17 | $24.02 | 555200 |
| 2023-12-11 | -15.85 | $24.04 | 452100 |
| 2023-12-08 | -21.10 | $23.84 | 531132 |
| 2023-12-07 | -22.26 | $23.80 | 1.0M |
| 2023-12-06 | -26.45 | $23.67 | 617426 |
| 2023-12-05 | -22.90 | $23.78 | 540809 |
| 2023-12-04 | -10.65 | $24.16 | 806000 |
| 2023-12-01 | -1.87 | $24.02 | 696100 |
| 2023-11-30 | -39.93 | $23.03 | 734916 |
| 2023-11-29 | -63.99 | $22.87 | 476807 |
| 2023-11-28 | -68.01 | $22.74 | 676149 |
| 2023-11-27 | -65.88 | $22.83 | 365400 |
| 2023-11-24 | -63.84 | $23.01 | 157700 |
| 2023-11-22 | -67.38 | $22.91 | 392518 |
| 2023-11-21 | -71.58 | $22.74 | 398303 |
| 2023-11-20 | -75.64 | $22.63 | 628200 |
| 2023-11-17 | -75.89 | $22.68 | 590700 |
| 2023-11-16 | -75.68 | $22.83 | 554500 |
| 2023-11-15 | -70.61 | $23.13 | 1.1M |
| 2023-11-14 | -81.82 | $22.51 | 504875 |
| 2023-11-13 | -91.89 | $21.94 | 544400 |
| 2023-11-10 | -89.23 | $22.12 | 576900 |
| 2023-11-09 | -98.67 | $21.48 | 593500 |
| 2023-11-08 | -98.16 | $21.77 | 737408 |
| 2023-11-07 | -93.10 | $22.10 | 653900 |
| 2023-11-06 | -94.94 | $21.98 | 835045 |
| 2023-11-03 | -92.48 | $22.14 | 1.3M |
| 2023-11-02 | -93.91 | $22.16 | 1.3M |
| 2023-11-01 | -83.38 | $25.36 | 527626 |
| 2023-10-31 | -84.27 | $25.33 | 522707 |
| 2023-10-30 | -80.12 | $25.47 | 455900 |
| 2023-10-27 | -93.47 | $25.02 | 838011 |
| 2023-10-26 | -94.16 | $25.59 | 600200 |
| 2023-10-25 | -84.41 | $25.95 | 382000 |
| 2023-10-24 | -89.40 | $26.23 | 475536 |
| 2023-10-23 | -91.50 | $26.34 | 481600 |
| 2023-10-20 | -76.82 | $26.68 | 650600 |
| 2023-10-19 | -95.91 | $26.26 | 516312 |
| 2023-10-18 | -93.85 | $26.54 | 728100 |
| 2023-10-17 | -33.33 | $27.86 | 641200 |
| 2023-10-16 | -54.17 | $27.41 | 358225 |
| 2023-10-13 | -81.66 | $26.84 | 463900 |
| 2023-10-12 | -66.81 | $27.18 | 526137 |
| 2023-10-11 | -51.53 | $27.53 | 570579 |
| 2023-10-10 | -58.52 | $27.37 | 559349 |
| 2023-10-09 | -67.25 | $27.17 | 431554 |
| 2023-10-06 | -79.48 | $26.89 | 409300 |
| 2023-10-05 | -92.58 | $26.59 | 479100 |
| 2023-10-04 | -84.72 | $26.77 | 503800 |
| 2023-10-03 | -92.79 | $26.78 | 629100 |
| 2023-10-02 | -89.05 | $27.23 | 473517 |
| 2023-09-29 | -70.00 | $27.69 | 604300 |
| 2023-09-28 | -78.26 | $27.50 | 733900 |
| 2023-09-27 | -88.08 | $27.31 | 901200 |
| 2023-09-26 | -96.02 | $27.43 | 682525 |
| 2023-09-25 | -65.49 | $28.12 | 429100 |
| 2023-09-22 | -82.74 | $27.73 | 267500 |
| 2023-09-21 | -75.22 | $27.90 | 345711 |
| 2023-09-20 | -57.96 | $28.29 | 396400 |
| 2023-09-19 | -61.50 | $28.21 | 345500 |
| 2023-09-18 | -52.21 | $28.42 | 729247 |
| 2023-09-15 | -60.62 | $28.23 | 858300 |
| 2023-09-14 | -64.73 | $28.31 | 658600 |
| 2023-09-13 | -82.03 | $27.96 | 629500 |
| 2023-09-12 | -96.45 | $27.53 | 454427 |
| 2023-09-11 | -92.52 | $27.96 | 296904 |
| 2023-09-08 | -95.33 | $27.87 | 410147 |
| 2023-09-07 | -91.87 | $27.99 | 544900 |
| 2023-09-06 | -89.76 | $28.06 | 574438 |
| 2023-09-05 | -96.93 | $28.51 | 593821 |
| 2023-09-01 | -76.77 | $29.15 | 523300 |
| 2023-08-31 | -85.28 | $28.91 | 494600 |
| 2023-08-30 | -72.81 | $29.33 | 790100 |
| 2023-08-29 | -70.69 | $29.40 | 319228 |
| 2023-08-28 | -80.66 | $29.07 | 299600 |
| 2023-08-25 | -81.87 | $29.03 | 432500 |
| 2023-08-24 | -80.06 | $29.09 | 282746 |
| 2023-08-23 | -77.95 | $29.16 | 480103 |
| 2023-08-22 | -98.96 | $28.88 | 860138 |
| 2023-08-21 | -87.28 | $29.27 | 234600 |
| 2023-08-18 | -90.11 | $29.19 | 410511 |
| 2023-08-17 | -96.25 | $29.17 | 315816 |
| 2023-08-16 | -69.29 | $29.89 | 363929 |
| 2023-08-15 | -48.69 | $30.44 | 475000 |
| 2023-08-14 | -24.60 | $30.81 | 291500 |
| 2023-08-11 | -20.83 | $30.89 | 373100 |
| 2023-08-10 | -27.21 | $30.63 | 367400 |
| 2023-08-09 | -30.88 | $30.48 | 286200 |
| 2023-08-08 | -24.51 | $30.74 | 285100 |
| 2023-08-07 | -21.57 | $30.86 | 400328 |
| 2023-08-04 | -17.40 | $31.03 | 570106 |
| 2023-08-03 | -6.62 | $31.47 | 872800 |
| 2023-08-02 | -11.72 | $30.82 | 531111 |
| 2023-08-01 | -10.53 | $30.87 | 378000 |
| 2023-07-31 | -11.96 | $30.81 | 792046 |
| 2023-07-28 | -0.97 | $31.20 | 419338 |
| 2023-07-27 | -11.68 | $30.38 | 405300 |
| 2023-07-26 | -2.54 | $30.58 | 497519 |
| 2023-07-25 | -9.09 | $29.83 | 403900 |
| 2023-07-24 | -10.37 | $29.79 | 365700 |
| 2023-07-21 | -12.88 | $29.68 | 559000 |
| 2023-07-20 | -12.24 | $29.68 | 528530 |
| 2023-07-19 | -3.77 | $29.90 | 780800 |
| 2023-07-18 | -9.22 | $28.89 | 823416 |
| 2023-07-17 | -48.94 | $27.77 | 527600 |
| 2023-07-14 | -29.43 | $28.32 | 356810 |
| 2023-07-13 | -18.79 | $28.62 | 525400 |
| 2023-07-12 | -15.44 | $28.71 | 516604 |
| 2023-07-11 | -7.92 | $28.80 | 446500 |
| 2023-07-10 | -23.43 | $28.33 | 619400 |
| 2023-07-07 | -34.65 | $27.99 | 563526 |
| 2023-07-06 | -40.92 | $27.80 | 832388 |
| 2023-07-05 | -30.79 | $28.03 | 536249 |
| 2023-07-03 | -11.89 | $28.65 | 250100 |
| 2023-06-30 | -9.76 | $28.72 | 739940 |
| 2023-06-29 | -2.44 | $28.96 | 541423 |
| 2023-06-28 | -6.23 | $28.32 | 626440 |
| 2023-06-27 | -15.75 | $28.06 | 763000 |
| 2023-06-26 | -6.86 | $27.66 | 663800 |
| 2023-06-23 | -19.31 | $27.13 | 977700 |
| 2023-06-22 | -18.75 | $27.10 | 488325 |
| 2023-06-21 | -32.59 | $26.79 | 595041 |
| 2023-06-20 | -39.73 | $26.63 | 823600 |
| 2023-06-16 | -20.98 | $27.05 | 1.2M |
| 2023-06-15 | -6.73 | $27.36 | 944500 |
| 2023-06-14 | -16.43 | $27.01 | 917710 |
| 2023-06-13 | -37.20 | $26.58 | 662400 |
| 2023-06-12 | -51.69 | $26.28 | 641641 |
| 2023-06-09 | -38.65 | $26.55 | 502514 |
| 2023-06-08 | -14.01 | $27.06 | 341700 |
| 2023-06-07 | -9.66 | $27.15 | 408408 |
| 2023-06-06 | -20.25 | $26.54 | 345721 |
| 2023-06-05 | -58.92 | $26.04 | 352502 |
| 2023-06-02 | -25.95 | $26.65 | 347900 |
| 2023-06-01 | -52.43 | $26.16 | 380800 |
| 2023-05-31 | -66.84 | $25.92 | 547700 |
| 2023-05-30 | -34.20 | $26.55 | 287447 |
| 2023-05-26 | -49.22 | $26.26 | 353310 |
| 2023-05-25 | -50.26 | $26.24 | 423400 |
| 2023-05-24 | -84.80 | $25.48 | 582300 |
| 2023-05-23 | -62.75 | $25.93 | 776819 |
| 2023-05-22 | -52.94 | $26.13 | 778000 |
| 2023-05-19 | -57.14 | $26.13 | 558500 |
| 2023-05-18 | -53.31 | $26.30 | 294900 |
| 2023-05-17 | -56.61 | $26.22 | 454542 |
| 2023-05-16 | -69.42 | $25.91 | 409300 |
| 2023-05-15 | -49.17 | $26.40 | 535200 |
| 2023-05-12 | -47.93 | $26.43 | 298200 |
| 2023-05-11 | -47.11 | $26.45 | 438520 |
| 2023-05-10 | -55.37 | $26.25 | 504000 |
| 2023-05-09 | -58.68 | $26.17 | 454401 |
| 2023-05-08 | -45.04 | $26.50 | 595200 |
| 2023-05-05 | -37.60 | $26.68 | 641200 |
| 2023-05-04 | -54.96 | $26.26 | 551013 |
| 2023-05-03 | -37.19 | $26.69 | 645400 |
| 2023-05-02 | -50.41 | $26.37 | 546021 |
| 2023-05-01 | -44.21 | $26.52 | 659500 |
| 2023-04-28 | -58.68 | $26.17 | 821700 |
| 2023-04-27 | -71.90 | $25.85 | 707200 |
| 2023-04-26 | -93.98 | $25.56 | 595526 |
| 2023-04-25 | -50.75 | $26.57 | 533000 |
| 2023-04-24 | -13.43 | $27.32 | 429204 |
| 2023-04-21 | -18.33 | $27.13 | 533400 |
| 2023-04-20 | -11.49 | $27.16 | 413100 |
| 2023-04-19 | -1.52 | $27.03 | 394633 |
| 2023-04-18 | -9.24 | $26.75 | 446600 |
| 2023-04-17 | -19.23 | $26.55 | 440336 |
| 2023-04-14 | -17.39 | $26.60 | 493900 |
| 2023-04-13 | -33.16 | $26.35 | 670808 |
| 2023-04-12 | -16.84 | $26.66 | 469426 |
| 2023-04-11 | -35.24 | $26.55 | 534341 |
| 2023-04-10 | -50.66 | $26.20 | 741528 |
| 2023-04-06 | -75.16 | $25.86 | 368542 |
| 2023-04-05 | -74.80 | $26.02 | 564324 |
| 2023-04-04 | -76.14 | $25.97 | 413800 |
| 2023-04-03 | -66.76 | $26.32 | 482843 |
| 2023-03-31 | -60.43 | $26.75 | 483600 |
| 2023-03-30 | -77.73 | $26.02 | 281900 |
| 2023-03-29 | -78.20 | $26.00 | 495335 |
| 2023-03-28 | -76.78 | $26.06 | 321149 |
| 2023-03-27 | -74.64 | $26.15 | 449700 |
| 2023-03-24 | -89.81 | $25.51 | 458148 |
| 2023-03-23 | -98.17 | $25.55 | 707233 |
| 2023-03-22 | -86.54 | $26.02 | 424909 |
| 2023-03-21 | -76.78 | $26.39 | 665600 |
| 2023-03-20 | -89.45 | $25.91 | 1.1M |
| 2023-03-17 | -89.14 | $26.18 | 1.0M |
| 2023-03-16 | -68.57 | $26.90 | 582807 |
| 2023-03-15 | -84.00 | $26.36 | 779930 |
| 2023-03-14 | -88.56 | $26.35 | 1.1M |
| 2023-03-13 | -87.38 | $26.74 | 654600 |
| 2023-03-10 | -90.96 | $27.66 | 521146 |
| 2023-03-09 | -81.05 | $28.16 | 367234 |
| 2023-03-08 | -69.49 | $28.52 | 406546 |
| 2023-03-07 | -78.98 | $28.24 | 555000 |
| 2023-03-06 | -70.17 | $28.50 | 592326 |
| 2023-03-03 | -46.10 | $29.21 | 527612 |
| 2023-03-02 | -64.95 | $28.78 | 503700 |
| 2023-03-01 | -66.00 | $27.98 | 486200 |
| 2023-02-28 | -54.36 | $28.06 | 703400 |
| 2023-02-27 | -54.55 | $28.05 | 788205 |
| 2023-02-24 | -54.73 | $28.04 | 431100 |
| 2023-02-23 | -52.08 | $28.18 | 333121 |
| 2023-02-22 | -54.05 | $27.93 | 472400 |
| 2023-02-21 | -51.17 | $28.09 | 587428 |
| 2023-02-17 | -35.92 | $28.85 | 588109 |
| 2023-02-16 | -33.61 | $28.88 | 667926 |
| 2023-02-15 | -32.24 | $28.86 | 822800 |
| 2023-02-14 | -27.73 | $29.15 | 850622 |
| 2023-02-13 | -27.10 | $29.19 | 522900 |
| 2023-02-10 | -32.77 | $28.79 | 612618 |
| 2023-02-09 | -27.11 | $29.16 | 983800 |
| 2023-02-08 | -11.79 | $30.16 | 804600 |
| 2023-02-07 | -6.28 | $30.52 | 1.1M |
| 2023-02-06 | -16.24 | $29.85 | 859036 |
| 2023-02-03 | -18.49 | $29.66 | 1.2M |
| 2023-02-02 | -7.60 | $30.38 | 1.8M |
| 2023-02-01 | -4.12 | $27.41 | 776126 |
| 2023-01-31 | -12.28 | $26.50 | 703200 |
| 2023-01-30 | -32.14 | $25.75 | 688824 |
| 2023-01-27 | -18.41 | $26.25 | 741638 |
| 2023-01-26 | -10.00 | $25.89 | 628702 |
| 2023-01-25 | -1.81 | $26.00 | 506200 |
| 2023-01-24 | -4.17 | $25.81 | 391500 |
| 2023-01-23 | -2.28 | $25.85 | 459400 |
| 2023-01-20 | -12.56 | $25.16 | 340100 |
| 2023-01-19 | -24.89 | $24.84 | 364607 |
| 2023-01-18 | -18.57 | $24.99 | 658600 |
| 2023-01-17 | -25.74 | $24.82 | 504022 |
| 2023-01-13 | -31.39 | $24.59 | 596000 |
| 2023-01-12 | -40.44 | $24.68 | 307700 |
| 2023-01-11 | -45.82 | $24.81 | 434506 |
| 2023-01-10 | -49.85 | $24.68 | 595700 |
| 2023-01-09 | -51.39 | $24.63 | 734200 |
| 2023-01-06 | -47.68 | $24.75 | 565919 |
| 2023-01-05 | -75.23 | $23.86 | 407649 |
| 2023-01-04 | -62.85 | $24.26 | 323700 |
| 2023-01-03 | -75.85 | $23.84 | 457134 |
| 2022-12-30 | -89.47 | $23.40 | 448638 |
| 2022-12-29 | -75.23 | $23.86 | 347600 |
| 2022-12-28 | -84.21 | $23.57 | 210327 |
| 2022-12-27 | -68.73 | $24.07 | 293200 |
| 2022-12-23 | -68.11 | $24.09 | 228300 |
| 2022-12-22 | -71.21 | $23.99 | 301838 |
| 2022-12-21 | -65.33 | $24.18 | 470300 |
| 2022-12-20 | -91.02 | $23.35 | 664300 |
| 2022-12-19 | -97.08 | $23.96 | 477429 |
| 2022-12-16 | -88.44 | $24.30 | 708011 |
| 2022-12-15 | -75.20 | $24.44 | 443900 |
| 2022-12-14 | -29.27 | $25.57 | 489900 |
| 2022-12-13 | -34.55 | $25.44 | 1.2M |
| 2022-12-12 | -37.04 | $25.19 | 466840 |
| 2022-12-09 | -58.06 | $24.73 | 513203 |
| 2022-12-08 | -37.98 | $24.71 | 461109 |
| 2022-12-07 | -30.92 | $24.75 | 392600 |
| 2022-12-06 | -20.70 | $25.16 | 399831 |
| 2022-12-05 | -23.94 | $25.03 | 371029 |
| 2022-12-02 | -5.30 | $25.76 | 275046 |
| 2022-12-01 | -1.48 | $25.92 | 351100 |
| 2022-11-30 | 0.00 | $25.76 | 522720 |
| 2022-11-29 | -9.35 | $25.33 | 557100 |
| 2022-11-28 | -10.47 | $25.28 | 498748 |
| 2022-11-25 | -2.90 | $25.62 | 148700 |
| 2022-11-23 | -5.42 | $25.45 | 366900 |
| 2022-11-22 | -0.46 | $25.58 | 821319 |
| 2022-11-21 | -4.40 | $25.17 | 574400 |
| 2022-11-18 | -0.77 | $25.15 | 551748 |
| 2022-11-17 | -12.47 | $24.66 | 577400 |
| 2022-11-16 | -11.42 | $24.68 | 840100 |
| 2022-11-15 | -1.83 | $25.10 | 1.1M |
| 2022-11-14 | -10.50 | $24.55 | 591100 |
| 2022-11-11 | -9.24 | $24.04 | 973300 |
| 2022-11-10 | -0.74 | $23.49 | 546200 |
| 2022-11-09 | -39.71 | $22.02 | 327701 |
| 2022-11-08 | -21.53 | $22.40 | 716722 |
| 2022-11-07 | -7.49 | $22.49 | 392904 |
| 2022-11-04 | -24.60 | $22.17 | 470000 |
| 2022-11-03 | -46.27 | $21.70 | 469900 |
| 2022-11-02 | -37.31 | $21.88 | 524000 |
| 2022-11-01 | -5.46 | $22.35 | 607100 |
| 2022-10-31 | -11.48 | $22.24 | 586900 |
| 2022-10-28 | -37.07 | $21.69 | 704603 |
| 2022-10-27 | -27.85 | $21.84 | 715900 |
| 2022-10-26 | -11.33 | $22.06 | 493433 |
| 2022-10-25 | -5.56 | $22.13 | 874900 |
| 2022-10-24 | -14.65 | $21.95 | 480600 |
| 2022-10-21 | -38.89 | $21.47 | 675400 |
| 2022-10-20 | -58.59 | $21.08 | 686800 |
| 2022-10-19 | -28.28 | $21.68 | 536636 |
| 2022-10-18 | -19.70 | $21.85 | 574713 |
| 2022-10-17 | -12.36 | $21.82 | 382031 |
| 2022-10-14 | -30.00 | $21.45 | 386442 |
| 2022-10-13 | -8.24 | $21.82 | 470649 |
| 2022-10-12 | -43.64 | $21.50 | 574237 |
| 2022-10-11 | -60.45 | $21.13 | 560900 |
| 2022-10-10 | -67.73 | $20.97 | 581528 |
| 2022-10-07 | -82.05 | $20.75 | 368835 |
| 2022-10-06 | -61.90 | $21.30 | 702911 |
| 2022-10-05 | -52.38 | $21.56 | 503859 |
| 2022-10-04 | -43.22 | $21.81 | 637452 |
| 2022-10-03 | -63.74 | $21.25 | 812500 |
| 2022-09-30 | -98.53 | $20.30 | 818862 |
| 2022-09-29 | -77.73 | $21.07 | 521900 |
| 2022-09-28 | -72.22 | $21.42 | 547700 |
| 2022-09-27 | -84.52 | $21.04 | 409235 |
| 2022-09-26 | -85.80 | $21.00 | 471802 |
| 2022-09-23 | -93.22 | $20.81 | 658116 |
| 2022-09-22 | -89.73 | $21.13 | 625900 |
| 2022-09-21 | -90.73 | $21.09 | 480300 |
| 2022-09-20 | -94.46 | $20.94 | 492201 |
| 2022-09-19 | -84.71 | $21.51 | 548000 |
| 2022-09-16 | -98.07 | $20.96 | 969600 |
| 2022-09-15 | -91.94 | $21.94 | 914800 |
| 2022-09-14 | -81.41 | $22.33 | 563549 |
| 2022-09-13 | -85.16 | $22.24 | 363846 |
| 2022-09-12 | -71.35 | $22.77 | 483737 |
| 2022-09-09 | -79.69 | $22.45 | 320603 |
| 2022-09-08 | -94.01 | $21.90 | 504100 |
| 2022-09-07 | -80.99 | $22.40 | 690500 |
| 2022-09-06 | -95.32 | $22.05 | 596908 |
| 2022-09-02 | -96.14 | $22.52 | 410900 |
| 2022-09-01 | -89.58 | $22.76 | 484218 |
| 2022-08-31 | -98.51 | $22.86 | 615100 |
| 2022-08-30 | -87.38 | $23.64 | 413323 |
| 2022-08-29 | -97.92 | $23.63 | 596720 |
| 2022-08-26 | -97.44 | $23.99 | 266600 |
| 2022-08-25 | -55.77 | $24.64 | 242219 |
| 2022-08-24 | -56.12 | $24.41 | 280240 |
| 2022-08-23 | -40.31 | $24.72 | 246500 |
| 2022-08-22 | -45.41 | $24.62 | 571023 |
| 2022-08-19 | -36.22 | $24.80 | 418233 |
| 2022-08-18 | -28.57 | $24.95 | 449333 |
| 2022-08-17 | -39.29 | $24.74 | 325200 |
| 2022-08-16 | -4.19 | $25.42 | 226300 |
| 2022-08-15 | -19.05 | $25.02 | 455505 |
| 2022-08-12 | -13.99 | $25.10 | 251500 |
| 2022-08-11 | -12.24 | $25.15 | 451710 |
| 2022-08-10 | -22.16 | $24.76 | 361217 |
| 2022-08-09 | -40.12 | $24.16 | 330900 |
| 2022-08-08 | -26.05 | $24.63 | 350200 |
| 2022-08-05 | -24.25 | $24.69 | 393200 |
| 2022-08-04 | -35.63 | $24.31 | 360410 |
| 2022-08-03 | -36.23 | $24.29 | 441600 |
| 2022-08-02 | -40.53 | $24.13 | 606640 |
| 2022-08-01 | -20.45 | $24.77 | 491500 |
| 2022-07-29 | -4.76 | $25.33 | 711847 |
| 2022-07-28 | -3.59 | $24.88 | 587410 |
| 2022-07-27 | -7.66 | $24.10 | 402702 |
| 2022-07-26 | -13.00 | $23.87 | 318335 |
| 2022-07-25 | -13.00 | $23.87 | 419100 |
| 2022-07-22 | -5.83 | $24.03 | 366409 |
| 2022-07-21 | -5.65 | $23.98 | 422900 |
| 2022-07-20 | -3.07 | $23.84 | 458900 |
| 2022-07-19 | -2.02 | $23.78 | 378321 |
| 2022-07-18 | -36.97 | $22.68 | 402801 |
| 2022-07-15 | -36.02 | $22.70 | 403633 |
| 2022-07-14 | -43.13 | $22.55 | 395200 |
| 2022-07-13 | -35.07 | $22.72 | 410700 |
| 2022-07-12 | -21.80 | $23.00 | 445600 |
| 2022-07-11 | -32.26 | $22.82 | 388602 |
| 2022-07-08 | -40.15 | $22.90 | 456233 |
| 2022-07-07 | -48.84 | $22.89 | 461100 |
| 2022-07-06 | -55.69 | $22.79 | 858736 |
| 2022-07-05 | -70.84 | $22.49 | 522300 |
| 2022-07-01 | -64.71 | $22.73 | 589600 |
| 2022-06-30 | -73.66 | $22.38 | 442400 |
| 2022-06-29 | -72.63 | $22.42 | 417944 |
| 2022-06-28 | -72.12 | $22.44 | 509200 |
| 2022-06-27 | -63.43 | $22.78 | 467200 |
| 2022-06-24 | -66.24 | $22.67 | 1.1M |
| 2022-06-23 | -80.56 | $22.11 | 518419 |
| 2022-06-22 | -85.93 | $21.90 | 688100 |
| 2022-06-21 | -84.91 | $21.94 | 1.1M |
| 2022-06-17 | -94.49 | $21.66 | 1.2M |
| 2022-06-16 | -83.96 | $22.12 | 770701 |
| 2022-06-15 | -59.89 | $23.02 | 812323 |
| 2022-06-14 | -68.72 | $22.69 | 861200 |
| 2022-06-13 | -70.05 | $22.64 | 757909 |
| 2022-06-10 | -56.42 | $23.15 | 487500 |
| 2022-06-09 | -50.80 | $23.36 | 502800 |
| 2022-06-08 | -43.32 | $23.64 | 552100 |
| 2022-06-07 | -21.66 | $24.45 | 768921 |
| 2022-06-06 | -6.42 | $25.02 | 803903 |
| 2022-06-03 | -8.43 | $24.56 | 538000 |
| 2022-06-02 | -14.16 | $24.37 | 587600 |
| 2022-06-01 | -27.40 | $24.17 | 675400 |
| 2022-05-31 | -28.22 | $24.14 | 820000 |
| 2022-05-27 | -23.01 | $24.33 | 1.1M |
| 2022-05-26 | -31.78 | $24.01 | 805500 |
| 2022-05-25 | -36.16 | $23.85 | 1.2M |
| 2022-05-24 | -63.01 | $22.87 | 784300 |
| 2022-05-23 | -61.92 | $22.91 | 505100 |
| 2022-05-20 | -69.04 | $22.65 | 659205 |
| 2022-05-19 | -83.29 | $22.13 | 848600 |
| 2022-05-18 | -97.48 | $22.08 | 785547 |
| 2022-05-17 | -26.74 | $24.44 | 717000 |
| 2022-05-16 | -47.31 | $23.50 | 733300 |
| 2022-05-13 | -36.20 | $23.78 | 1.3M |
| 2022-05-12 | -39.84 | $23.64 | 1.2M |
| 2022-05-11 | -45.83 | $23.41 | 1.2M |
| 2022-05-10 | -25.42 | $24.12 | 1.1M |
| 2022-05-09 | -21.79 | $24.27 | 984113 |
| 2022-05-06 | -16.74 | $24.42 | 951000 |
| 2022-05-05 | -14.73 | $24.51 | 1.3M |
| 2022-05-04 | -15.18 | $24.49 | 2.4M |
| 2022-05-03 | -4.83 | $24.43 | 1.2M |
| 2022-05-02 | -2.68 | $24.32 | 1.2M |
| 2022-04-29 | -40.00 | $23.63 | 1.1M |
| 2022-04-28 | -52.31 | $23.37 | 1.2M |
| 2022-04-27 | -62.82 | $22.85 | 791700 |
| 2022-04-26 | -61.46 | $22.96 | 1.1M |
| 2022-04-25 | -53.65 | $23.42 | 1.0M |
| 2022-04-22 | -65.20 | $22.74 | 850513 |
| 2022-04-21 | -64.69 | $22.77 | 932210 |
| 2022-04-20 | -63.84 | $22.82 | 833037 |
| 2022-04-19 | -73.93 | $22.27 | 665040 |
| 2022-04-18 | -83.17 | $21.73 | 597900 |
| 2022-04-14 | -84.95 | $21.62 | 857708 |
| 2022-04-13 | -82.04 | $21.80 | 1.1M |
| 2022-04-12 | -91.59 | $21.21 | 932800 |
| 2022-04-11 | -87.70 | $21.45 | 1.4M |
| 2022-04-08 | -86.25 | $21.54 | 2.3M |
| 2022-04-07 | -88.62 | $22.04 | 1.4M |
| 2022-04-06 | -94.29 | $21.75 | 1.5M |
| 2022-04-05 | -92.09 | $22.33 | 2.2M |
| 2022-04-04 | -97.63 | $22.75 | 1.7M |
| 2022-04-01 | -97.28 | $23.30 | 2.7M |
| 2022-03-31 | -66.27 | $25.50 | 1.1M |
| 2022-03-30 | -33.20 | $26.35 | 740527 |
| 2022-03-29 | -29.69 | $26.44 | 640030 |
| 2022-03-28 | -35.55 | $26.29 | 516200 |
| 2022-03-25 | -42.97 | $26.10 | 1.1M |
| 2022-03-24 | -40.63 | $26.16 | 795831 |
| 2022-03-23 | -39.86 | $26.10 | 668100 |
| 2022-03-22 | -22.83 | $26.57 | 1.0M |
| 2022-03-21 | -25.72 | $26.49 | 488905 |
| 2022-03-18 | -20.65 | $26.63 | 1.5M |
| 2022-03-17 | -36.59 | $26.19 | 413600 |
| 2022-03-16 | -31.16 | $26.34 | 792101 |
| 2022-03-15 | -56.16 | $25.65 | 705914 |
| 2022-03-14 | -70.65 | $25.25 | 810235 |
| 2022-03-11 | -71.01 | $25.24 | 585900 |
| 2022-03-10 | -53.26 | $25.73 | 771200 |
| 2022-03-09 | -55.07 | $25.68 | 658029 |
| 2022-03-08 | -79.71 | $25.00 | 722600 |
| 2022-03-07 | -46.38 | $25.92 | 742700 |
| 2022-03-04 | -7.97 | $26.98 | 763330 |
| 2022-03-03 | -14.86 | $26.79 | 507600 |
| 2022-03-02 | -16.04 | $26.69 | 586732 |
| 2022-03-01 | -29.50 | $26.28 | 888200 |
| 2022-02-28 | -35.63 | $26.12 | 861800 |
| 2022-02-25 | -45.21 | $25.87 | 759742 |
| 2022-02-24 | -66.67 | $25.31 | 707249 |
| 2022-02-23 | -82.70 | $25.09 | 508700 |
| 2022-02-22 | -80.59 | $25.14 | 718102 |
| 2022-02-18 | -40.93 | $26.08 | 564021 |
| 2022-02-17 | -55.70 | $25.73 | 558145 |
| 2022-02-16 | -50.63 | $25.85 | 871000 |
| 2022-02-15 | -51.95 | $25.91 | 1.0M |
| 2022-02-14 | -42.58 | $26.15 | 1.0M |
| 2022-02-11 | -47.66 | $26.02 | 638332 |
| 2022-02-10 | -44.14 | $26.11 | 455225 |
| 2022-02-09 | -34.38 | $26.36 | 459508 |
| 2022-02-08 | -58.59 | $25.74 | 599100 |
| 2022-02-07 | -78.52 | $25.23 | 726100 |
| 2022-02-04 | -71.09 | $25.42 | 878600 |
| 2022-02-03 | -43.36 | $26.13 | 1.0M |
| 2022-02-02 | -44.68 | $26.24 | 985826 |
| 2022-02-01 | -61.35 | $25.77 | 537100 |
| 2022-01-31 | -67.38 | $25.60 | 583700 |
| 2022-01-28 | -80.14 | $25.24 | 526000 |
| 2022-01-27 | -96.97 | $24.94 | 584900 |
| 2022-01-26 | -88.40 | $25.29 | 837300 |
| 2022-01-25 | -89.38 | $25.48 | 455800 |
| 2022-01-24 | -50.47 | $26.42 | 702300 |
| 2022-01-21 | -90.91 | $25.80 | 558144 |
| 2022-01-20 | -67.55 | $26.23 | 500350 |
| 2022-01-19 | -37.12 | $26.65 | 748705 |
| 2022-01-18 | -14.08 | $27.10 | 610149 |
| 2022-01-14 | -32.75 | $26.57 | 633132 |
| 2022-01-13 | -39.44 | $26.38 | 426641 |
| 2022-01-12 | -44.37 | $26.24 | 353100 |
| 2022-01-11 | -46.83 | $26.17 | 657500 |
| 2022-01-10 | -46.48 | $26.18 | 574669 |
| 2022-01-07 | -47.54 | $26.15 | 494400 |
| 2022-01-06 | -42.25 | $26.30 | 689421 |
| 2022-01-05 | -18.66 | $26.97 | 829407 |
| 2022-01-04 | -4.38 | $27.28 | 436901 |
| 2022-01-03 | -29.70 | $26.53 | 551400 |
| 2021-12-31 | -13.99 | $26.91 | 233400 |
| 2021-12-30 | -12.86 | $26.87 | 221300 |
| 2021-12-29 | -2.96 | $27.10 | 427141 |
| 2021-12-28 | -4.82 | $26.78 | 563400 |
| 2021-12-27 | -0.68 | $26.73 | 260600 |
| 2021-12-23 | -19.80 | $26.17 | 443346 |
| 2021-12-22 | -33.79 | $25.76 | 667117 |
| 2021-12-21 | -32.42 | $25.80 | 751029 |
| 2021-12-20 | -49.49 | $25.30 | 581300 |
| 2021-12-17 | -39.59 | $25.59 | 1.3M |
| 2021-12-16 | -38.91 | $25.61 | 896920 |
| 2021-12-15 | -25.94 | $25.99 | 499000 |
| 2021-12-14 | -21.50 | $26.12 | 1.5M |
| 2021-12-13 | -10.27 | $26.18 | 948200 |
| 2021-12-10 | -39.57 | $25.50 | 616701 |
| 2021-12-09 | -38.85 | $25.52 | 691602 |
| 2021-12-08 | -50.72 | $25.19 | 548519 |
| 2021-12-07 | -44.60 | $25.36 | 537600 |
| 2021-12-06 | -51.80 | $25.16 | 385500 |
| 2021-12-03 | -69.42 | $24.67 | 543400 |
| 2021-12-02 | -82.01 | $24.32 | 576608 |
| 2021-12-01 | -98.50 | $23.97 | 722700 |
| 2021-11-30 | -96.15 | $24.60 | 773700 |
| 2021-11-29 | -87.58 | $25.19 | 438000 |
| 2021-11-26 | -62.18 | $25.40 | 232603 |
| 2021-11-24 | -37.07 | $25.84 | 322900 |
| 2021-11-23 | -27.83 | $25.96 | 413000 |
| 2021-11-22 | -35.22 | $25.79 | 501700 |
| 2021-11-19 | -36.52 | $25.76 | 474600 |
| 2021-11-18 | -46.96 | $25.52 | 636400 |
| 2021-11-17 | -39.74 | $25.67 | 549439 |
| 2021-11-16 | -20.80 | $26.08 | 537300 |
| 2021-11-15 | -14.70 | $26.19 | 467546 |
| 2021-11-12 | -15.17 | $26.16 | 613000 |
| 2021-11-11 | -10.76 | $25.98 | 412200 |
| 2021-11-10 | -21.49 | $25.51 | 394100 |
| 2021-11-09 | -17.37 | $25.63 | 578700 |
| 2021-11-08 | -22.00 | $25.39 | 544673 |
| 2021-11-05 | -25.18 | $25.26 | 806844 |
| 2021-11-04 | -6.70 | $25.96 | 588410 |
| 2021-11-03 | -6.95 | $25.95 | 853700 |
| 2021-11-02 | -15.51 | $25.36 | 835411 |
| 2021-11-01 | -4.28 | $25.78 | 1.1M |
| 2021-10-29 | -26.74 | $24.94 | 893700 |
| 2021-10-28 | -30.21 | $24.81 | 1.0M |
| 2021-10-27 | -26.65 | $24.65 | 1.2M |
| 2021-10-26 | -15.57 | $25.02 | 842900 |
| 2021-10-25 | -5.54 | $25.27 | 676664 |
| 2021-10-22 | -10.14 | $24.77 | 354200 |
| 2021-10-21 | -8.56 | $24.55 | 626846 |
| 2021-10-20 | -3.38 | $24.49 | 491700 |
| 2021-10-19 | -9.66 | $24.07 | 452400 |
| 2021-10-18 | -12.68 | $23.99 | 543043 |
| 2021-10-15 | -15.98 | $23.73 | 869081 |
| 2021-10-14 | -33.33 | $23.26 | 790900 |
| 2021-10-13 | -62.45 | $22.57 | 421599 |
| 2021-10-12 | -60.34 | $22.62 | 1.1M |
| 2021-10-11 | -61.60 | $22.59 | 933700 |
| 2021-10-08 | -50.63 | $22.85 | 995932 |
| 2021-10-07 | -23.63 | $23.49 | 648502 |
| 2021-10-06 | -3.81 | $23.70 | 462838 |
| 2021-10-05 | -11.43 | $23.54 | 605596 |
| 2021-10-04 | -46.67 | $22.80 | 897000 |
| 2021-10-01 | -57.14 | $22.58 | 467900 |
| 2021-09-30 | -49.52 | $22.74 | 301900 |
| 2021-09-29 | -28.57 | $23.18 | 299700 |
| 2021-09-28 | -17.62 | $23.41 | 308019 |
| 2021-09-27 | -14.76 | $23.47 | 710949 |
| 2021-09-24 | -7.55 | $23.15 | 341545 |
| 2021-09-23 | -27.04 | $22.84 | 316400 |
| 2021-09-22 | -33.96 | $22.73 | 400701 |
| 2021-09-21 | -26.42 | $22.85 | 436473 |
| 2021-09-20 | -61.01 | $22.30 | 356636 |
| 2021-09-17 | -57.79 | $22.38 | 878822 |
| 2021-09-16 | -47.73 | $22.43 | 325403 |
| 2021-09-15 | -26.70 | $22.80 | 636827 |
| 2021-09-14 | -73.30 | $21.98 | 499800 |
| 2021-09-13 | -50.57 | $22.38 | 430100 |
| 2021-09-10 | -55.11 | $22.30 | 406116 |
| 2021-09-09 | -56.82 | $22.27 | 360500 |
| 2021-09-08 | -27.37 | $22.78 | 305332 |
| 2021-09-07 | -13.70 | $22.97 | 920000 |
| 2021-09-03 | -15.07 | $22.94 | 240500 |
| 2021-09-02 | -9.59 | $23.06 | 280805 |
| 2021-09-01 | -14.49 | $22.91 | 384800 |
| 2021-08-31 | -31.78 | $22.54 | 605600 |
| 2021-08-30 | -1.90 | $23.15 | 698345 |
| 2021-08-27 | -9.04 | $22.79 | 406242 |
| 2021-08-26 | -35.76 | $22.14 | 386800 |
| 2021-08-25 | -31.52 | $22.21 | 195500 |
| 2021-08-24 | -31.25 | $22.18 | 305021 |
| 2021-08-23 | -24.43 | $22.30 | 375200 |
| 2021-08-20 | -29.55 | $22.21 | 324648 |
| 2021-08-19 | -53.04 | $21.77 | 533600 |
| 2021-08-18 | -50.81 | $21.79 | 405832 |
| 2021-08-17 | -36.22 | $22.06 | 396117 |
| 2021-08-16 | -26.79 | $22.17 | 730000 |
| 2021-08-13 | -15.11 | $22.39 | 771100 |
| 2021-08-12 | -24.89 | $22.17 | 713411 |
| 2021-08-11 | -33.78 | $21.97 | 371422 |
| 2021-08-10 | -55.56 | $21.48 | 590400 |
| 2021-08-09 | -66.67 | $21.23 | 534600 |
| 2021-08-06 | -55.11 | $21.49 | 366700 |
| 2021-08-05 | -56.00 | $21.47 | 376300 |
| 2021-08-04 | -58.22 | $21.42 | 630200 |
| 2021-08-03 | -34.67 | $21.95 | 431300 |
| 2021-08-02 | -37.33 | $21.89 | 550700 |
| 2021-07-30 | -12.89 | $22.44 | 666800 |
| 2021-07-29 | -7.22 | $22.28 | 833700 |
| 2021-07-28 | -62.98 | $21.15 | 574538 |
| 2021-07-27 | -56.91 | $21.26 | 301626 |
| 2021-07-26 | -53.04 | $21.33 | 467235 |
| 2021-07-23 | -50.83 | $21.37 | 467828 |
| 2021-07-22 | -71.27 | $21.00 | 968735 |
| 2021-07-21 | -67.40 | $21.07 | 403011 |
| 2021-07-20 | -66.30 | $21.09 | 480100 |
| 2021-07-19 | -91.16 | $20.64 | 534100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.03
2026-07-17
Close Price
$38.19
Vol: 3.2MAverage Directional Index - Detailed Analysis
Minimum
6.03
Average
20.93
Maximum
47.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.03 | $38.19 | 3.2M |
| 2026-07-16 | 25.43 | $38.49 | 1.2M |
| 2026-07-15 | 24.86 | $36.44 | 1.3M |
| 2026-07-14 | 24.70 | $36.93 | 802340 |
| 2026-07-13 | 24.64 | $36.68 | 621700 |
| 2026-07-10 | 24.86 | $36.40 | 602000 |
| 2026-07-09 | 25.09 | $37.05 | 642700 |
| 2026-07-08 | 25.34 | $35.95 | 907322 |
| 2026-07-07 | 26.22 | $35.77 | 706000 |
| 2026-07-06 | 27.00 | $35.72 | 1.0M |
| 2026-07-02 | 27.81 | $35.80 | 664000 |
| 2026-07-01 | 28.48 | $36.40 | 661007 |
| 2026-06-30 | 28.89 | $36.53 | 679003 |
| 2026-06-29 | 29.42 | $36.84 | 1.1M |
| 2026-06-26 | 30.00 | $36.29 | 865735 |
| 2026-06-25 | 30.76 | $36.20 | 810601 |
| 2026-06-24 | 31.45 | $34.97 | 1.4M |
| 2026-06-23 | 32.51 | $35.36 | 1.1M |
| 2026-06-22 | 33.45 | $35.47 | 1.2M |
| 2026-06-18 | 34.36 | $35.68 | 1.5M |
| 2026-06-17 | 35.29 | $35.34 | 1.1M |
| 2026-06-16 | 36.28 | $37.02 | 1.0M |
| 2026-06-15 | 36.43 | $37.69 | 946300 |
| 2026-06-12 | 36.16 | $38.44 | 989637 |
| 2026-06-11 | 35.51 | $38.11 | 989207 |
| 2026-06-10 | 34.95 | $37.06 | 1.7M |
| 2026-06-09 | 34.50 | $38.03 | 1.2M |
| 2026-06-08 | 33.30 | $38.76 | 1.3M |
| 2026-06-05 | 32.10 | $37.21 | 1.5M |
| 2026-06-04 | 31.11 | $37.10 | 826200 |
| 2026-06-03 | 30.27 | $36.54 | 839400 |
| 2026-06-02 | 29.44 | $36.39 | 814357 |
| 2026-06-01 | 28.65 | $36.37 | 916762 |
| 2026-05-29 | 27.86 | $35.34 | 1.2M |
| 2026-05-28 | 27.21 | $35.45 | 648700 |
| 2026-05-27 | 26.53 | $34.99 | 818638 |
| 2026-05-26 | 25.47 | $34.64 | 858005 |
| 2026-05-22 | 24.48 | $33.40 | 583424 |
| 2026-05-21 | 23.76 | $33.34 | 796239 |
| 2026-05-20 | 23.05 | $33.60 | 1.1M |
| 2026-05-19 | 22.30 | $32.16 | 892821 |
| 2026-05-18 | 21.80 | $32.37 | 1.2M |
| 2026-05-15 | 21.22 | $31.94 | 2.3M |
| 2026-05-14 | 20.62 | $33.21 | 3.2M |
| 2026-05-13 | 19.98 | $29.17 | 586200 |
| 2026-05-12 | 20.71 | $28.94 | 713100 |
| 2026-05-11 | 21.48 | $29.84 | 865865 |
| 2026-05-08 | 21.56 | $30.75 | 679300 |
| 2026-05-07 | 21.13 | $30.65 | 1.0M |
| 2026-05-06 | 20.67 | $30.90 | 1.1M |
| 2026-05-05 | 20.09 | $30.03 | 937800 |
| 2026-05-04 | 19.75 | $29.96 | 1.1M |
| 2026-05-01 | 19.39 | $31.47 | 1.7M |
| 2026-04-30 | 18.10 | $31.09 | 1.0M |
| 2026-04-29 | 17.53 | $30.37 | 872918 |
| 2026-04-28 | 16.88 | $30.85 | 715118 |
| 2026-04-27 | 16.43 | $30.56 | 797324 |
| 2026-04-24 | 16.04 | $30.28 | 974523 |
| 2026-04-23 | 15.80 | $30.13 | 1.1M |
| 2026-04-22 | 15.53 | $29.84 | 646413 |
| 2026-04-21 | 15.28 | $30.24 | 868931 |
| 2026-04-20 | 14.97 | $30.01 | 850630 |
| 2026-04-17 | 14.80 | $29.39 | 5.5M |
| 2026-04-16 | 14.73 | $28.70 | 1.1M |
| 2026-04-15 | 15.16 | $27.34 | 1.3M |
| 2026-04-14 | 15.96 | $28.17 | 787200 |
| 2026-04-13 | 16.40 | $28.11 | 887000 |
| 2026-04-10 | 17.07 | $28.29 | 667601 |
| 2026-04-09 | 17.32 | $28.10 | 1.2M |
| 2026-04-08 | 17.58 | $28.47 | 1.2M |
| 2026-04-07 | 17.70 | $27.44 | 966667 |
| 2026-04-06 | 18.51 | $27.28 | 698521 |
| 2026-04-02 | 19.44 | $27.03 | 746820 |
| 2026-04-01 | 20.35 | $26.50 | 652806 |
| 2026-03-31 | 21.27 | $26.36 | 986647 |
| 2026-03-30 | 22.33 | $25.62 | 774400 |
| 2026-03-27 | 23.06 | $25.44 | 615500 |
| 2026-03-26 | 23.59 | $25.73 | 715600 |
| 2026-03-25 | 24.30 | $25.85 | 782423 |
| 2026-03-24 | 25.04 | $25.27 | 1.2M |
| 2026-03-23 | 25.61 | $24.44 | 1.0M |
| 2026-03-20 | 25.95 | $23.75 | 1.8M |
| 2026-03-19 | 25.45 | $23.61 | 1.3M |
| 2026-03-18 | 24.92 | $23.82 | 1.3M |
| 2026-03-17 | 24.49 | $24.06 | 793604 |
| 2026-03-16 | 24.09 | $23.89 | 784100 |
| 2026-03-13 | 23.40 | $23.71 | 1.1M |
| 2026-03-12 | 22.67 | $23.75 | 1.1M |
| 2026-03-11 | 22.00 | $25.14 | 2.3M |
| 2026-03-10 | 21.47 | $25.83 | 1.1M |
| 2026-03-09 | 21.25 | $25.79 | 1.4M |
| 2026-03-06 | 20.64 | $25.64 | 673500 |
| 2026-03-05 | 20.27 | $27.33 | 554948 |
| 2026-03-04 | 20.49 | $28.25 | 654500 |
| 2026-03-03 | 21.07 | $27.94 | 725000 |
| 2026-03-02 | 21.34 | $28.16 | 760364 |
| 2026-02-27 | 21.81 | $28.38 | 791003 |
| 2026-02-26 | 22.43 | $28.07 | 627500 |
| 2026-02-25 | 22.92 | $26.91 | 793625 |
| 2026-02-24 | 23.03 | $27.44 | 776144 |
| 2026-02-23 | 23.28 | $27.15 | 1.2M |
| 2026-02-20 | 23.56 | $29.31 | 843144 |
| 2026-02-19 | 24.51 | $29.02 | 915700 |
| 2026-02-18 | 25.05 | $28.77 | 743600 |
| 2026-02-17 | 25.67 | $28.80 | 747100 |
| 2026-02-13 | 26.40 | $28.73 | 726900 |
| 2026-02-12 | 27.12 | $28.57 | 1.4M |
| 2026-02-11 | 27.89 | $29.72 | 649109 |
| 2026-02-10 | 29.17 | $29.82 | 1.0M |
| 2026-02-09 | 30.70 | $29.55 | 605000 |
| 2026-02-06 | 32.18 | $29.48 | 1.1M |
| 2026-02-05 | 33.85 | $29.92 | 1.4M |
| 2026-02-04 | 35.54 | $30.32 | 1.3M |
| 2026-02-03 | 37.28 | $29.34 | 1.4M |
| 2026-02-02 | 39.02 | $28.58 | 2.0M |
| 2026-01-30 | 40.36 | $26.84 | 2.9M |
| 2026-01-29 | 41.42 | $29.71 | 1.1M |
| 2026-01-28 | 41.71 | $30.21 | 886700 |
| 2026-01-27 | 41.42 | $29.55 | 462400 |
| 2026-01-26 | 41.55 | $29.92 | 943500 |
| 2026-01-23 | 41.68 | $29.98 | 448782 |
| 2026-01-22 | 41.28 | $30.49 | 846110 |
| 2026-01-21 | 40.74 | $30.32 | 771650 |
| 2026-01-20 | 40.16 | $28.79 | 637928 |
| 2026-01-16 | 40.10 | $29.30 | 854400 |
| 2026-01-15 | 39.26 | $29.80 | 794802 |
| 2026-01-14 | 38.40 | $29.15 | 655400 |
| 2026-01-13 | 37.77 | $28.80 | 549310 |
| 2026-01-12 | 37.18 | $28.76 | 707814 |
| 2026-01-09 | 36.61 | $28.89 | 815300 |
| 2026-01-08 | 35.90 | $28.54 | 1.0M |
| 2026-01-07 | 35.30 | $27.92 | 1.1M |
| 2026-01-06 | 34.61 | $28.56 | 1.4M |
| 2026-01-05 | 33.93 | $28.11 | 986100 |
| 2026-01-02 | 33.43 | $26.97 | 723400 |
| 2025-12-31 | 33.46 | $26.53 | 554844 |
| 2025-12-30 | 33.56 | $26.85 | 637823 |
| 2025-12-29 | 33.29 | $27.33 | 797529 |
| 2025-12-26 | 32.62 | $27.29 | 537800 |
| 2025-12-24 | 31.98 | $27.19 | 316000 |
| 2025-12-23 | 31.36 | $27.14 | 746100 |
| 2025-12-22 | 30.67 | $27.25 | 965647 |
| 2025-12-19 | 29.85 | $27.01 | 1.9M |
| 2025-12-18 | 29.15 | $26.95 | 756102 |
| 2025-12-17 | 27.91 | $26.75 | 702670 |
| 2025-12-16 | 26.78 | $26.76 | 959100 |
| 2025-12-15 | 25.34 | $27.15 | 1.1M |
| 2025-12-12 | 23.93 | $27.01 | 1.5M |
| 2025-12-11 | 22.45 | $27.27 | 1.1M |
| 2025-12-10 | 20.89 | $26.93 | 858780 |
| 2025-12-09 | 19.50 | $25.90 | 914139 |
| 2025-12-08 | 18.23 | $25.97 | 1.5M |
| 2025-12-05 | 16.97 | $25.95 | 996515 |
| 2025-12-04 | 15.77 | $25.33 | 1.2M |
| 2025-12-03 | 14.67 | $25.17 | 2.0M |
| 2025-12-02 | 13.61 | $23.44 | 1.1M |
| 2025-12-01 | 13.43 | $22.95 | 1.1M |
| 2025-11-28 | 13.53 | $22.61 | 338000 |
| 2025-11-26 | 13.98 | $22.53 | 1.1M |
| 2025-11-25 | 14.46 | $22.44 | 963808 |
| 2025-11-24 | 15.17 | $21.61 | 1.2M |
| 2025-11-21 | 15.43 | $21.65 | 911700 |
| 2025-11-20 | 15.65 | $20.62 | 748326 |
| 2025-11-19 | 15.44 | $20.77 | 570200 |
| 2025-11-18 | 15.00 | $21.00 | 752138 |
| 2025-11-17 | 14.54 | $20.76 | 911441 |
| 2025-11-14 | 14.18 | $21.45 | 737339 |
| 2025-11-13 | 14.18 | $21.75 | 1.0M |
| 2025-11-12 | 14.42 | $22.10 | 681538 |
| 2025-11-11 | 14.95 | $22.16 | 843942 |
| 2025-11-10 | 15.21 | $22.14 | 810700 |
| 2025-11-07 | 15.60 | $22.75 | 956236 |
| 2025-11-06 | 16.05 | $22.16 | 1.1M |
| 2025-11-05 | 16.15 | $22.37 | 1.4M |
| 2025-11-04 | 16.26 | $21.92 | 1.2M |
| 2025-11-03 | 15.96 | $21.38 | 1.2M |
| 2025-10-31 | 15.09 | $21.37 | 2.2M |
| 2025-10-30 | 14.17 | $20.25 | 1.7M |
| 2025-10-29 | 13.26 | $22.63 | 1.0M |
| 2025-10-28 | 13.48 | $22.70 | 816700 |
| 2025-10-27 | 14.06 | $23.03 | 697209 |
| 2025-10-24 | 14.73 | $22.89 | 709900 |
| 2025-10-23 | 15.29 | $22.69 | 1.3M |
| 2025-10-22 | 15.88 | $23.53 | 1.2M |
| 2025-10-21 | 15.94 | $23.91 | 673700 |
| 2025-10-20 | 16.01 | $23.58 | 641415 |
| 2025-10-17 | 16.36 | $23.22 | 923287 |
| 2025-10-16 | 16.73 | $23.61 | 1.5M |
| 2025-10-15 | 16.89 | $22.68 | 940211 |
| 2025-10-14 | 17.65 | $22.49 | 984830 |
| 2025-10-13 | 18.19 | $22.13 | 1.1M |
| 2025-10-10 | 18.64 | $22.20 | 1.8M |
| 2025-10-09 | 19.14 | $23.11 | 2.0M |
| 2025-10-08 | 19.82 | $23.17 | 2.3M |
| 2025-10-07 | 20.55 | $21.61 | 1.4M |
| 2025-10-06 | 20.74 | $22.04 | 1.5M |
| 2025-10-03 | 21.09 | $21.73 | 1.7M |
| 2025-10-02 | 21.21 | $21.08 | 1.3M |
| 2025-10-01 | 19.95 | $20.84 | 967552 |
| 2025-09-30 | 18.63 | $21.16 | 1.5M |
| 2025-09-29 | 17.23 | $21.09 | 1.4M |
| 2025-09-26 | 15.88 | $21.26 | 1.4M |
| 2025-09-25 | 14.54 | $21.28 | 1.1M |
| 2025-09-24 | 13.21 | $21.59 | 1.4M |
| 2025-09-23 | 11.91 | $21.98 | 1.2M |
| 2025-09-22 | 10.81 | $21.98 | 1.2M |
| 2025-09-19 | 9.76 | $22.41 | 1.7M |
| 2025-09-18 | 8.94 | $23.01 | 1.2M |
| 2025-09-17 | 8.54 | $23.29 | 864800 |
| 2025-09-16 | 8.35 | $24.08 | 594447 |
| 2025-09-15 | 8.63 | $23.92 | 933504 |
| 2025-09-12 | 8.98 | $23.83 | 458003 |
| 2025-09-11 | 9.37 | $24.55 | 525300 |
| 2025-09-10 | 9.77 | $23.85 | 646108 |
| 2025-09-09 | 10.10 | $24.26 | 499043 |
| 2025-09-08 | 10.31 | $24.45 | 585135 |
| 2025-09-05 | 10.36 | $24.55 | 533900 |
| 2025-09-04 | 10.30 | $24.78 | 532500 |
| 2025-09-03 | 10.55 | $24.42 | 585700 |
| 2025-09-02 | 10.93 | $24.43 | 498140 |
| 2025-08-29 | 11.44 | $24.72 | 690200 |
| 2025-08-28 | 11.74 | $24.64 | 679907 |
| 2025-08-27 | 12.06 | $24.94 | 2.6M |
| 2025-08-26 | 11.92 | $24.96 | 1.0M |
| 2025-08-25 | 11.78 | $24.81 | 687003 |
| 2025-08-22 | 11.46 | $25.34 | 718548 |
| 2025-08-21 | 11.13 | $24.43 | 619200 |
| 2025-08-20 | 11.70 | $24.28 | 582512 |
| 2025-08-19 | 12.08 | $24.99 | 713224 |
| 2025-08-18 | 12.27 | $24.38 | 628946 |
| 2025-08-15 | 12.58 | $24.45 | 706624 |
| 2025-08-14 | 13.04 | $24.72 | 598600 |
| 2025-08-13 | 13.61 | $25.25 | 508900 |
| 2025-08-12 | 14.20 | $24.60 | 534434 |
| 2025-08-11 | 14.11 | $23.63 | 629600 |
| 2025-08-08 | 13.45 | $23.98 | 514042 |
| 2025-08-07 | 13.07 | $24.16 | 921300 |
| 2025-08-06 | 12.88 | $24.84 | 662738 |
| 2025-08-05 | 13.12 | $24.76 | 811924 |
| 2025-08-04 | 13.20 | $24.38 | 777500 |
| 2025-08-01 | 13.17 | $24.09 | 1.0M |
| 2025-07-31 | 13.22 | $24.45 | 1.0M |
| 2025-07-30 | 13.27 | $24.51 | 719200 |
| 2025-07-29 | 13.58 | $25.27 | 763639 |
| 2025-07-28 | 14.01 | $25.75 | 555300 |
| 2025-07-25 | 13.88 | $26.03 | 700700 |
| 2025-07-24 | 13.65 | $25.99 | 701405 |
| 2025-07-23 | 13.63 | $25.88 | 570400 |
| 2025-07-22 | 13.71 | $25.56 | 782519 |
| 2025-07-21 | 14.04 | $25.08 | 541800 |
| 2025-07-18 | 14.58 | $25.07 | 1.2M |
| 2025-07-17 | 15.14 | $25.48 | 799528 |
| 2025-07-16 | 15.44 | $25.15 | 943934 |
| 2025-07-15 | 15.92 | $25.09 | 887500 |
| 2025-07-14 | 16.27 | $25.90 | 1.0M |
| 2025-07-11 | 15.82 | $26.83 | 1.4M |
| 2025-07-10 | 14.67 | $26.92 | 1.1M |
| 2025-07-09 | 13.46 | $26.08 | 616600 |
| 2025-07-08 | 12.88 | $25.84 | 815600 |
| 2025-07-07 | 12.38 | $25.33 | 562300 |
| 2025-07-03 | 12.05 | $25.66 | 542345 |
| 2025-07-02 | 11.39 | $25.70 | 730840 |
| 2025-07-01 | 10.79 | $25.03 | 823448 |
| 2025-06-30 | 10.26 | $24.15 | 562900 |
| 2025-06-27 | 10.52 | $24.47 | 1.3M |
| 2025-06-26 | 10.67 | $24.07 | 819400 |
| 2025-06-25 | 11.20 | $23.92 | 1.4M |
| 2025-06-24 | 11.74 | $24.25 | 1.5M |
| 2025-06-23 | 11.82 | $24.15 | 584300 |
| 2025-06-20 | 12.35 | $23.69 | 1.0M |
| 2025-06-18 | 12.75 | $23.92 | 525500 |
| 2025-06-17 | 12.90 | $23.87 | 523200 |
| 2025-06-16 | 13.05 | $24.30 | 543700 |
| 2025-06-13 | 13.04 | $24.08 | 489630 |
| 2025-06-12 | 13.10 | $24.45 | 465112 |
| 2025-06-11 | 13.17 | $24.22 | 552312 |
| 2025-06-10 | 12.87 | $24.72 | 666338 |
| 2025-06-09 | 12.50 | $24.14 | 430627 |
| 2025-06-06 | 12.53 | $24.10 | 541900 |
| 2025-06-05 | 12.56 | $23.92 | 1.1M |
| 2025-06-04 | 12.76 | $23.92 | 591474 |
| 2025-06-03 | 13.12 | $23.91 | 582500 |
| 2025-06-02 | 13.52 | $23.36 | 815742 |
| 2025-05-30 | 14.18 | $23.17 | 1.1M |
| 2025-05-29 | 14.92 | $23.46 | 856900 |
| 2025-05-28 | 15.61 | $23.14 | 741016 |
| 2025-05-27 | 16.33 | $23.50 | 1.1M |
| 2025-05-23 | 17.13 | $23.25 | 647983 |
| 2025-05-22 | 17.93 | $23.53 | 765200 |
| 2025-05-21 | 18.77 | $23.49 | 583000 |
| 2025-05-20 | 19.61 | $24.18 | 755900 |
| 2025-05-19 | 19.97 | $24.56 | 754038 |
| 2025-05-16 | 20.40 | $24.40 | 570140 |
| 2025-05-15 | 20.62 | $24.27 | 684400 |
| 2025-05-14 | 20.91 | $24.42 | 984000 |
| 2025-05-13 | 21.22 | $24.37 | 807739 |
| 2025-05-12 | 21.18 | $24.75 | 1.2M |
| 2025-05-09 | 21.14 | $22.99 | 522500 |
| 2025-05-08 | 22.19 | $23.03 | 636300 |
| 2025-05-07 | 23.32 | $22.40 | 480700 |
| 2025-05-06 | 24.23 | $22.24 | 549248 |
| 2025-05-05 | 25.24 | $22.73 | 802400 |
| 2025-05-02 | 26.53 | $22.74 | 1.2M |
| 2025-05-01 | 27.83 | $21.86 | 1.1M |
| 2025-04-30 | 29.19 | $21.49 | 1.5M |
| 2025-04-29 | 29.43 | $21.70 | 782047 |
| 2025-04-28 | 30.24 | $21.96 | 636219 |
| 2025-04-25 | 31.21 | $21.95 | 661300 |
| 2025-04-24 | 32.30 | $22.88 | 650328 |
| 2025-04-23 | 33.65 | $22.38 | 786200 |
| 2025-04-22 | 35.18 | $22.30 | 776413 |
| 2025-04-21 | 36.01 | $22.02 | 653600 |
| 2025-04-17 | 36.82 | $22.48 | 744100 |
| 2025-04-16 | 37.78 | $21.72 | 770413 |
| 2025-04-15 | 38.24 | $22.20 | 568800 |
| 2025-04-14 | 39.06 | $22.58 | 533600 |
| 2025-04-11 | 39.96 | $22.30 | 715200 |
| 2025-04-10 | 40.62 | $22.46 | 997700 |
| 2025-04-09 | 41.59 | $23.18 | 1.0M |
| 2025-04-08 | 42.60 | $21.06 | 975816 |
| 2025-04-07 | 42.64 | $21.27 | 997900 |
| 2025-04-04 | 42.71 | $21.66 | 1.2M |
| 2025-04-03 | 42.25 | $21.88 | 1.4M |
| 2025-04-02 | 42.09 | $23.57 | 605236 |
| 2025-04-01 | 42.37 | $22.93 | 982900 |
| 2025-03-31 | 41.95 | $22.85 | 595014 |
| 2025-03-28 | 41.33 | $22.65 | 819728 |
| 2025-03-27 | 40.74 | $23.47 | 494400 |
| 2025-03-26 | 40.37 | $23.45 | 606900 |
| 2025-03-25 | 39.94 | $23.35 | 552700 |
| 2025-03-24 | 39.54 | $23.71 | 625200 |
| 2025-03-21 | 39.20 | $23.15 | 1.2M |
| 2025-03-20 | 38.15 | $23.15 | 1.0M |
| 2025-03-19 | 37.19 | $23.19 | 844300 |
| 2025-03-18 | 36.18 | $23.70 | 668307 |
| 2025-03-17 | 35.33 | $24.01 | 782500 |
| 2025-03-14 | 34.49 | $23.75 | 671600 |
| 2025-03-13 | 33.19 | $23.41 | 1.5M |
| 2025-03-12 | 31.83 | $23.90 | 1.1M |
| 2025-03-11 | 30.63 | $24.41 | 1.1M |
| 2025-03-10 | 29.62 | $25.43 | 1.0M |
| 2025-03-07 | 28.97 | $25.51 | 932000 |
| 2025-03-06 | 27.67 | $25.30 | 894331 |
| 2025-03-05 | 26.34 | $25.33 | 665846 |
| 2025-03-04 | 24.95 | $25.38 | 743648 |
| 2025-03-03 | 23.61 | $26.06 | 999500 |
| 2025-02-28 | 22.39 | $26.38 | 960100 |
| 2025-02-27 | 21.27 | $26.09 | 570730 |
| 2025-02-26 | 20.03 | $26.45 | 792334 |
| 2025-02-25 | 18.85 | $26.66 | 762006 |
| 2025-02-24 | 17.67 | $26.58 | 857621 |
| 2025-02-21 | 16.52 | $27.28 | 1.0M |
| 2025-02-20 | 15.31 | $27.07 | 606034 |
| 2025-02-19 | 14.46 | $27.12 | 686938 |
| 2025-02-18 | 13.79 | $27.74 | 889500 |
| 2025-02-14 | 13.34 | $27.52 | 810900 |
| 2025-02-13 | 12.87 | $27.55 | 821100 |
| 2025-02-12 | 12.27 | $27.78 | 519300 |
| 2025-02-11 | 11.80 | $28.43 | 557439 |
| 2025-02-10 | 11.65 | $28.54 | 902500 |
| 2025-02-07 | 11.56 | $28.65 | 682000 |
| 2025-02-06 | 11.56 | $29.55 | 458400 |
| 2025-02-05 | 12.12 | $29.72 | 435500 |
| 2025-02-04 | 12.71 | $29.53 | 660700 |
| 2025-02-03 | 13.02 | $29.05 | 848033 |
| 2025-01-31 | 13.47 | $29.75 | 982305 |
| 2025-01-30 | 14.03 | $30.19 | 1.5M |
| 2025-01-29 | 14.63 | $29.78 | 1.3M |
| 2025-01-28 | 14.62 | $29.91 | 752437 |
| 2025-01-27 | 14.71 | $29.82 | 1.0M |
| 2025-01-24 | 14.82 | $29.39 | 630240 |
| 2025-01-23 | 15.19 | $29.80 | 942616 |
| 2025-01-22 | 15.30 | $29.79 | 536011 |
| 2025-01-21 | 15.95 | $29.66 | 641300 |
| 2025-01-17 | 16.66 | $29.72 | 2.7M |
| 2025-01-16 | 17.45 | $30.73 | 612300 |
| 2025-01-15 | 18.09 | $30.40 | 692646 |
| 2025-01-14 | 18.88 | $29.31 | 571109 |
| 2025-01-13 | 19.07 | $28.91 | 514928 |
| 2025-01-10 | 18.88 | $28.26 | 522516 |
| 2025-01-08 | 18.79 | $29.17 | 543700 |
| 2025-01-07 | 19.10 | $29.25 | 1.2M |
| 2025-01-06 | 19.51 | $29.94 | 902837 |
| 2025-01-03 | 20.39 | $29.89 | 625100 |
| 2025-01-02 | 21.06 | $29.13 | 554100 |
| 2024-12-31 | 21.33 | $29.28 | 389300 |
| 2024-12-30 | 21.87 | $29.32 | 475634 |
| 2024-12-27 | 22.25 | $29.54 | 346500 |
| 2024-12-26 | 22.79 | $29.61 | 512400 |
| 2024-12-24 | 23.27 | $29.36 | 223322 |
| 2024-12-23 | 23.68 | $29.16 | 716300 |
| 2024-12-20 | 23.83 | $28.94 | 1.6M |
| 2024-12-19 | 24.02 | $29.38 | 655226 |
| 2024-12-18 | 24.49 | $29.40 | 1.3M |
| 2024-12-17 | 25.05 | $30.08 | 1.1M |
| 2024-12-16 | 26.26 | $31.01 | 484841 |
| 2024-12-13 | 27.10 | $31.01 | 586700 |
| 2024-12-12 | 27.81 | $31.62 | 607345 |
| 2024-12-11 | 28.40 | $31.55 | 722011 |
| 2024-12-10 | 28.75 | $31.35 | 746303 |
| 2024-12-09 | 29.13 | $31.54 | 627400 |
| 2024-12-06 | 29.41 | $31.47 | 586820 |
| 2024-12-05 | 29.79 | $31.51 | 605500 |
| 2024-12-04 | 30.06 | $31.87 | 738900 |
| 2024-12-03 | 30.30 | $31.87 | 1.1M |
| 2024-12-02 | 30.38 | $33.11 | 1.3M |
| 2024-11-29 | 29.71 | $33.61 | 550424 |
| 2024-11-27 | 28.62 | $32.85 | 2.7M |
| 2024-11-26 | 27.57 | $33.28 | 1.3M |
| 2024-11-25 | 26.52 | $32.02 | 886709 |
| 2024-11-22 | 25.71 | $31.61 | 677200 |
| 2024-11-21 | 25.21 | $31.41 | 504520 |
| 2024-11-20 | 24.76 | $31.16 | 566931 |
| 2024-11-19 | 24.62 | $30.88 | 468408 |
| 2024-11-18 | 24.56 | $30.55 | 438103 |
| 2024-11-15 | 24.67 | $30.21 | 633501 |
| 2024-11-14 | 24.88 | $30.57 | 804400 |
| 2024-11-13 | 24.73 | $31.26 | 499432 |
| 2024-11-12 | 23.63 | $31.69 | 918604 |
| 2024-11-11 | 22.55 | $31.83 | 482000 |
| 2024-11-08 | 20.66 | $31.47 | 827836 |
| 2024-11-07 | 18.82 | $30.51 | 1.1M |
| 2024-11-06 | 17.07 | $30.44 | 1.2M |
| 2024-11-05 | 15.36 | $29.08 | 722300 |
| 2024-11-04 | 14.62 | $28.57 | 572400 |
| 2024-11-01 | 14.08 | $28.41 | 546700 |
| 2024-10-31 | 13.65 | $28.28 | 382045 |
| 2024-10-30 | 13.20 | $28.49 | 388300 |
| 2024-10-29 | 12.72 | $28.43 | 486800 |
| 2024-10-28 | 12.71 | $28.36 | 429417 |
| 2024-10-25 | 12.81 | $28.01 | 407719 |
| 2024-10-24 | 13.19 | $27.73 | 326320 |
| 2024-10-23 | 13.83 | $27.84 | 514600 |
| 2024-10-22 | 14.29 | $27.97 | 463000 |
| 2024-10-21 | 14.87 | $27.63 | 483101 |
| 2024-10-18 | 15.31 | $28.18 | 409732 |
| 2024-10-17 | 15.36 | $28.25 | 967171 |
| 2024-10-16 | 15.49 | $28.45 | 657500 |
| 2024-10-15 | 15.37 | $27.51 | 710644 |
| 2024-10-14 | 15.42 | $27.75 | 517600 |
| 2024-10-11 | 15.99 | $27.64 | 431430 |
| 2024-10-10 | 16.67 | $27.05 | 556600 |
| 2024-10-09 | 17.23 | $27.19 | 447600 |
| 2024-10-08 | 18.03 | $27.48 | 431926 |
| 2024-10-07 | 18.92 | $27.38 | 432700 |
| 2024-10-04 | 19.80 | $26.98 | 497132 |
| 2024-10-03 | 20.77 | $27.40 | 1.3M |
| 2024-10-02 | 21.72 | $27.65 | 599400 |
| 2024-10-01 | 22.39 | $28.10 | 567948 |
| 2024-09-30 | 22.98 | $28.54 | 561000 |
| 2024-09-27 | 22.70 | $28.35 | 445411 |
| 2024-09-26 | 22.63 | $28.07 | 396736 |
| 2024-09-25 | 22.75 | $27.87 | 485713 |
| 2024-09-24 | 22.87 | $28.35 | 426601 |
| 2024-09-23 | 22.86 | $27.96 | 562000 |
| 2024-09-20 | 23.06 | $27.86 | 3.3M |
| 2024-09-19 | 23.25 | $28.65 | 797300 |
| 2024-09-18 | 22.77 | $28.18 | 602918 |
| 2024-09-17 | 22.29 | $28.05 | 621735 |
| 2024-09-16 | 21.98 | $28.10 | 980740 |
| 2024-09-13 | 21.88 | $27.72 | 538800 |
| 2024-09-12 | 22.07 | $27.16 | 523000 |
| 2024-09-11 | 22.72 | $26.84 | 612902 |
| 2024-09-10 | 23.58 | $27.13 | 564148 |
| 2024-09-09 | 23.71 | $27.19 | 621800 |
| 2024-09-06 | 23.84 | $26.66 | 330725 |
| 2024-09-05 | 24.44 | $26.79 | 350000 |
| 2024-09-04 | 25.05 | $27.26 | 529818 |
| 2024-09-03 | 25.08 | $27.14 | 477700 |
| 2024-08-30 | 25.33 | $27.11 | 757528 |
| 2024-08-29 | 25.63 | $26.74 | 433117 |
| 2024-08-28 | 25.88 | $26.97 | 515632 |
| 2024-08-27 | 26.32 | $26.43 | 631124 |
| 2024-08-26 | 26.84 | $26.85 | 647139 |
| 2024-08-23 | 26.85 | $27.28 | 325144 |
| 2024-08-22 | 26.95 | $26.88 | 474644 |
| 2024-08-21 | 27.16 | $27.08 | 444662 |
| 2024-08-20 | 27.28 | $26.81 | 390115 |
| 2024-08-19 | 27.56 | $27.03 | 408200 |
| 2024-08-16 | 27.63 | $26.79 | 510100 |
| 2024-08-15 | 27.80 | $26.71 | 596800 |
| 2024-08-14 | 27.94 | $26.49 | 749900 |
| 2024-08-13 | 28.35 | $26.94 | 1.1M |
| 2024-08-12 | 28.72 | $26.40 | 779131 |
| 2024-08-09 | 29.11 | $26.72 | 621701 |
| 2024-08-08 | 29.17 | $27.33 | 830937 |
| 2024-08-07 | 29.06 | $27.33 | 924240 |
| 2024-08-06 | 28.50 | $27.99 | 1.5M |
| 2024-08-05 | 27.84 | $27.37 | 1.3M |
| 2024-08-02 | 27.37 | $27.66 | 1.3M |
| 2024-08-01 | 26.35 | $28.06 | 2.1M |
| 2024-07-31 | 24.87 | $26.91 | 2.0M |
| 2024-07-30 | 23.82 | $26.80 | 8.9M |
| 2024-07-29 | 23.01 | $26.26 | 1.4M |
| 2024-07-26 | 22.19 | $26.38 | 1.4M |
| 2024-07-25 | 21.42 | $26.02 | 1.9M |
| 2024-07-24 | 20.73 | $24.90 | 3.0M |
| 2024-07-23 | 20.05 | $24.45 | 578600 |
| 2024-07-22 | 20.22 | $24.65 | 570517 |
| 2024-07-19 | 20.52 | $24.54 | 773300 |
| 2024-07-18 | 20.98 | $24.13 | 724700 |
| 2024-07-17 | 21.20 | $24.97 | 736632 |
| 2024-07-16 | 20.46 | $25.28 | 590831 |
| 2024-07-15 | 19.70 | $24.43 | 637400 |
| 2024-07-12 | 19.18 | $24.29 | 589128 |
| 2024-07-11 | 18.93 | $24.03 | 427542 |
| 2024-07-10 | 18.92 | $23.34 | 563935 |
| 2024-07-09 | 19.51 | $22.89 | 791400 |
| 2024-07-08 | 20.19 | $23.45 | 852715 |
| 2024-07-05 | 20.53 | $23.76 | 904449 |
| 2024-07-03 | 20.20 | $24.03 | 551600 |
| 2024-07-02 | 19.60 | $23.84 | 802800 |
| 2024-07-01 | 19.09 | $23.68 | 976600 |
| 2024-06-28 | 18.43 | $24.16 | 1.8M |
| 2024-06-27 | 17.38 | $23.85 | 1.1M |
| 2024-06-26 | 16.55 | $23.53 | 934700 |
| 2024-06-25 | 15.86 | $23.20 | 1.2M |
| 2024-06-24 | 15.46 | $22.58 | 1.1M |
| 2024-06-21 | 14.73 | $22.76 | 1.2M |
| 2024-06-20 | 14.17 | $22.23 | 499912 |
| 2024-06-18 | 14.09 | $21.92 | 615600 |
| 2024-06-17 | 14.00 | $21.85 | 473729 |
| 2024-06-14 | 14.31 | $21.62 | 406800 |
| 2024-06-13 | 14.64 | $22.04 | 477300 |
| 2024-06-12 | 14.44 | $22.40 | 634800 |
| 2024-06-11 | 13.60 | $22.69 | 924700 |
| 2024-06-10 | 13.04 | $22.91 | 1.1M |
| 2024-06-07 | 12.45 | $22.43 | 610229 |
| 2024-06-06 | 12.30 | $22.64 | 624600 |
| 2024-06-05 | 12.08 | $22.51 | 609700 |
| 2024-06-04 | 12.06 | $22.42 | 757200 |
| 2024-06-03 | 11.98 | $22.48 | 779800 |
| 2024-05-31 | 12.14 | $22.48 | 755411 |
| 2024-05-30 | 12.56 | $21.86 | 573026 |
| 2024-05-29 | 12.93 | $21.59 | 752138 |
| 2024-05-28 | 12.91 | $22.01 | 716885 |
| 2024-05-24 | 13.50 | $22.28 | 812800 |
| 2024-05-23 | 14.19 | $22.16 | 937400 |
| 2024-05-22 | 14.56 | $21.98 | 1.0M |
| 2024-05-21 | 14.75 | $21.24 | 559900 |
| 2024-05-20 | 14.76 | $22.04 | 442900 |
| 2024-05-17 | 15.47 | $22.12 | 435100 |
| 2024-05-16 | 16.04 | $22.48 | 487125 |
| 2024-05-15 | 16.36 | $22.43 | 447000 |
| 2024-05-14 | 16.61 | $22.43 | 495443 |
| 2024-05-13 | 16.87 | $22.45 | 525600 |
| 2024-05-10 | 17.04 | $22.42 | 643600 |
| 2024-05-09 | 17.44 | $22.49 | 556600 |
| 2024-05-08 | 17.96 | $22.36 | 672341 |
| 2024-05-07 | 18.63 | $22.15 | 791726 |
| 2024-05-06 | 19.16 | $22.40 | 971500 |
| 2024-05-03 | 19.75 | $22.02 | 1.4M |
| 2024-05-02 | 20.59 | $21.52 | 1.0M |
| 2024-05-01 | 21.49 | $21.08 | 1.1M |
| 2024-04-30 | 21.83 | $20.68 | 924100 |
| 2024-04-29 | 21.88 | $21.22 | 1.1M |
| 2024-04-26 | 22.42 | $21.35 | 898445 |
| 2024-04-25 | 22.68 | $21.31 | 927942 |
| 2024-04-24 | 22.91 | $21.07 | 717011 |
| 2024-04-23 | 22.80 | $21.14 | 481518 |
| 2024-04-22 | 22.85 | $21.05 | 761500 |
| 2024-04-19 | 22.88 | $21.27 | 599006 |
| 2024-04-18 | 22.91 | $20.72 | 827337 |
| 2024-04-17 | 22.24 | $20.65 | 1.2M |
| 2024-04-16 | 21.54 | $21.62 | 780400 |
| 2024-04-15 | 21.50 | $21.72 | 926222 |
| 2024-04-12 | 21.59 | $21.68 | 570900 |
| 2024-04-11 | 21.44 | $22.00 | 653745 |
| 2024-04-10 | 21.60 | $21.92 | 631330 |
| 2024-04-09 | 21.78 | $22.85 | 848915 |
| 2024-04-08 | 22.86 | $22.64 | 640545 |
| 2024-04-05 | 23.74 | $22.60 | 836100 |
| 2024-04-04 | 24.42 | $22.30 | 747600 |
| 2024-04-03 | 25.13 | $22.37 | 1.3M |
| 2024-04-02 | 25.51 | $22.26 | 864922 |
| 2024-04-01 | 25.41 | $22.35 | 679954 |
| 2024-03-28 | 25.53 | $22.64 | 601243 |
| 2024-03-27 | 25.84 | $22.35 | 799847 |
| 2024-03-26 | 25.45 | $21.94 | 808008 |
| 2024-03-25 | 24.63 | $21.95 | 718700 |
| 2024-03-22 | 23.70 | $21.90 | 561400 |
| 2024-03-21 | 22.72 | $22.13 | 630923 |
| 2024-03-20 | 21.83 | $22.05 | 1.2M |
| 2024-03-19 | 20.63 | $21.72 | 1.1M |
| 2024-03-18 | 19.60 | $21.76 | 1.3M |
| 2024-03-15 | 18.55 | $22.55 | 4.7M |
| 2024-03-14 | 17.59 | $22.14 | 1.6M |
| 2024-03-13 | 16.68 | $23.04 | 778826 |
| 2024-03-12 | 16.47 | $23.10 | 672300 |
| 2024-03-11 | 16.34 | $23.27 | 652600 |
| 2024-03-08 | 16.20 | $23.18 | 630600 |
| 2024-03-07 | 16.22 | $23.16 | 757500 |
| 2024-03-06 | 15.93 | $22.68 | 642817 |
| 2024-03-05 | 15.12 | $22.54 | 838900 |
| 2024-03-04 | 14.27 | $22.77 | 937314 |
| 2024-03-01 | 13.55 | $22.92 | 806200 |
| 2024-02-29 | 12.93 | $23.55 | 1.4M |
| 2024-02-28 | 12.54 | $23.27 | 799700 |
| 2024-02-27 | 12.18 | $23.91 | 616400 |
| 2024-02-26 | 12.23 | $23.81 | 583800 |
| 2024-02-23 | 12.04 | $23.84 | 434900 |
| 2024-02-22 | 12.00 | $23.90 | 386133 |
| 2024-02-21 | 11.79 | $23.72 | 443400 |
| 2024-02-20 | 11.35 | $23.50 | 593600 |
| 2024-02-16 | 10.82 | $23.74 | 704600 |
| 2024-02-15 | 10.74 | $24.14 | 865100 |
| 2024-02-14 | 10.81 | $24.19 | 961300 |
| 2024-02-13 | 10.81 | $24.09 | 589711 |
| 2024-02-12 | 10.87 | $24.73 | 484200 |
| 2024-02-09 | 11.28 | $24.32 | 496900 |
| 2024-02-08 | 11.25 | $24.22 | 541500 |
| 2024-02-07 | 11.09 | $24.14 | 998217 |
| 2024-02-06 | 11.23 | $24.23 | 801600 |
| 2024-02-05 | 11.38 | $23.89 | 863400 |
| 2024-02-02 | 11.01 | $24.19 | 1.1M |
| 2024-02-01 | 10.61 | $23.83 | 1.4M |
| 2024-01-31 | 10.19 | $24.52 | 1.4M |
| 2024-01-30 | 10.50 | $24.72 | 842900 |
| 2024-01-29 | 11.03 | $24.94 | 766300 |
| 2024-01-26 | 11.60 | $24.82 | 692326 |
| 2024-01-25 | 12.06 | $24.96 | 640700 |
| 2024-01-24 | 12.47 | $24.82 | 493400 |
| 2024-01-23 | 12.77 | $25.07 | 489016 |
| 2024-01-22 | 12.77 | $25.28 | 646426 |
| 2024-01-19 | 12.93 | $24.56 | 789726 |
| 2024-01-18 | 13.45 | $24.36 | 797139 |
| 2024-01-17 | 13.74 | $23.98 | 496716 |
| 2024-01-16 | 13.76 | $24.20 | 751322 |
| 2024-01-12 | 13.77 | $24.04 | 631218 |
| 2024-01-11 | 14.08 | $24.29 | 750230 |
| 2024-01-10 | 14.54 | $24.61 | 717100 |
| 2024-01-09 | 15.21 | $24.58 | 747015 |
| 2024-01-08 | 15.92 | $25.18 | 988230 |
| 2024-01-05 | 16.66 | $24.36 | 934022 |
| 2024-01-04 | 16.96 | $24.17 | 924313 |
| 2024-01-03 | 17.10 | $24.51 | 555000 |
| 2024-01-02 | 17.68 | $25.13 | 547413 |
| 2023-12-29 | 18.50 | $25.45 | 523107 |
| 2023-12-28 | 18.82 | $25.70 | 549900 |
| 2023-12-27 | 19.04 | $25.52 | 495300 |
| 2023-12-26 | 19.27 | $25.83 | 623700 |
| 2023-12-22 | 19.21 | $25.75 | 511440 |
| 2023-12-21 | 19.27 | $25.53 | 555412 |
| 2023-12-20 | 19.58 | $24.98 | 762407 |
| 2023-12-19 | 20.00 | $25.22 | 1.0M |
| 2023-12-18 | 20.59 | $24.76 | 1.6M |
| 2023-12-15 | 21.21 | $25.14 | 1.1M |
| 2023-12-14 | 21.43 | $24.92 | 695825 |
| 2023-12-13 | 22.14 | $24.21 | 682133 |
| 2023-12-12 | 23.02 | $24.02 | 555200 |
| 2023-12-11 | 24.22 | $24.04 | 452100 |
| 2023-12-08 | 25.49 | $23.84 | 531132 |
| 2023-12-07 | 26.73 | $23.80 | 1.0M |
| 2023-12-06 | 27.98 | $23.67 | 617426 |
| 2023-12-05 | 29.21 | $23.78 | 540809 |
| 2023-12-04 | 30.73 | $24.16 | 806000 |
| 2023-12-01 | 32.29 | $24.02 | 696100 |
| 2023-11-30 | 33.69 | $23.03 | 734916 |
| 2023-11-29 | 34.18 | $22.87 | 476807 |
| 2023-11-28 | 34.80 | $22.74 | 676149 |
| 2023-11-27 | 35.00 | $22.83 | 365400 |
| 2023-11-24 | 35.34 | $23.01 | 157700 |
| 2023-11-22 | 35.85 | $22.91 | 392518 |
| 2023-11-21 | 36.26 | $22.74 | 398303 |
| 2023-11-20 | 36.55 | $22.63 | 628200 |
| 2023-11-17 | 36.86 | $22.68 | 590700 |
| 2023-11-16 | 37.20 | $22.83 | 554500 |
| 2023-11-15 | 37.60 | $23.13 | 1.1M |
| 2023-11-14 | 38.05 | $22.51 | 504875 |
| 2023-11-13 | 37.94 | $21.94 | 544400 |
| 2023-11-10 | 36.99 | $22.12 | 576900 |
| 2023-11-09 | 35.99 | $21.48 | 593500 |
| 2023-11-08 | 34.54 | $21.77 | 737408 |
| 2023-11-07 | 33.11 | $22.10 | 653900 |
| 2023-11-06 | 31.60 | $21.98 | 835045 |
| 2023-11-03 | 30.02 | $22.14 | 1.3M |
| 2023-11-02 | 28.37 | $22.16 | 1.3M |
| 2023-11-01 | 26.65 | $25.36 | 527626 |
| 2023-10-31 | 26.08 | $25.33 | 522707 |
| 2023-10-30 | 25.57 | $25.47 | 455900 |
| 2023-10-27 | 24.99 | $25.02 | 838011 |
| 2023-10-26 | 24.38 | $25.59 | 600200 |
| 2023-10-25 | 24.09 | $25.95 | 382000 |
| 2023-10-24 | 23.86 | $26.23 | 475536 |
| 2023-10-23 | 23.90 | $26.34 | 481600 |
| 2023-10-20 | 24.14 | $26.68 | 650600 |
| 2023-10-19 | 24.53 | $26.26 | 516312 |
| 2023-10-18 | 24.33 | $26.54 | 728100 |
| 2023-10-17 | 24.36 | $27.86 | 641200 |
| 2023-10-16 | 25.07 | $27.41 | 358225 |
| 2023-10-13 | 25.24 | $26.84 | 463900 |
| 2023-10-12 | 25.02 | $27.18 | 526137 |
| 2023-10-11 | 25.02 | $27.53 | 570579 |
| 2023-10-10 | 25.39 | $27.37 | 559349 |
| 2023-10-09 | 25.66 | $27.17 | 431554 |
| 2023-10-06 | 25.49 | $26.89 | 409300 |
| 2023-10-05 | 25.17 | $26.59 | 479100 |
| 2023-10-04 | 24.55 | $26.77 | 503800 |
| 2023-10-03 | 23.91 | $26.78 | 629100 |
| 2023-10-02 | 23.36 | $27.23 | 473517 |
| 2023-09-29 | 23.04 | $27.69 | 604300 |
| 2023-09-28 | 23.18 | $27.50 | 733900 |
| 2023-09-27 | 22.73 | $27.31 | 901200 |
| 2023-09-26 | 22.19 | $27.43 | 682525 |
| 2023-09-25 | 21.94 | $28.12 | 429100 |
| 2023-09-22 | 21.86 | $27.73 | 267500 |
| 2023-09-21 | 21.45 | $27.90 | 345711 |
| 2023-09-20 | 21.15 | $28.29 | 396400 |
| 2023-09-19 | 21.14 | $28.21 | 345500 |
| 2023-09-18 | 21.09 | $28.42 | 729247 |
| 2023-09-15 | 21.24 | $28.23 | 858300 |
| 2023-09-14 | 21.08 | $28.31 | 658600 |
| 2023-09-13 | 20.91 | $27.96 | 629500 |
| 2023-09-12 | 20.32 | $27.53 | 454427 |
| 2023-09-11 | 19.52 | $27.96 | 296904 |
| 2023-09-08 | 18.97 | $27.87 | 410147 |
| 2023-09-07 | 18.39 | $27.99 | 544900 |
| 2023-09-06 | 17.79 | $28.06 | 574438 |
| 2023-09-05 | 17.15 | $28.51 | 593821 |
| 2023-09-01 | 16.95 | $29.15 | 523300 |
| 2023-08-31 | 17.09 | $28.91 | 494600 |
| 2023-08-30 | 17.21 | $29.33 | 790100 |
| 2023-08-29 | 17.80 | $29.40 | 319228 |
| 2023-08-28 | 18.25 | $29.07 | 299600 |
| 2023-08-25 | 18.73 | $29.03 | 432500 |
| 2023-08-24 | 18.87 | $29.09 | 282746 |
| 2023-08-23 | 19.43 | $29.16 | 480103 |
| 2023-08-22 | 19.81 | $28.88 | 860138 |
| 2023-08-21 | 20.56 | $29.27 | 234600 |
| 2023-08-18 | 21.63 | $29.19 | 410511 |
| 2023-08-17 | 22.65 | $29.17 | 315816 |
| 2023-08-16 | 23.73 | $29.89 | 363929 |
| 2023-08-15 | 24.21 | $30.44 | 475000 |
| 2023-08-14 | 24.23 | $30.81 | 291500 |
| 2023-08-11 | 23.98 | $30.89 | 373100 |
| 2023-08-10 | 23.73 | $30.63 | 367400 |
| 2023-08-09 | 23.30 | $30.48 | 286200 |
| 2023-08-08 | 23.02 | $30.74 | 285100 |
| 2023-08-07 | 22.73 | $30.86 | 400328 |
| 2023-08-04 | 22.14 | $31.03 | 570106 |
| 2023-08-03 | 21.35 | $31.47 | 872800 |
| 2023-08-02 | 20.52 | $30.82 | 531111 |
| 2023-08-01 | 19.94 | $30.87 | 378000 |
| 2023-07-31 | 19.48 | $30.81 | 792046 |
| 2023-07-28 | 18.66 | $31.20 | 419338 |
| 2023-07-27 | 17.83 | $30.38 | 405300 |
| 2023-07-26 | 17.18 | $30.58 | 497519 |
| 2023-07-25 | 16.57 | $29.83 | 403900 |
| 2023-07-24 | 16.23 | $29.79 | 365700 |
| 2023-07-21 | 16.03 | $29.68 | 559000 |
| 2023-07-20 | 15.36 | $29.68 | 528530 |
| 2023-07-19 | 14.60 | $29.90 | 780800 |
| 2023-07-18 | 13.83 | $28.89 | 823416 |
| 2023-07-17 | 13.57 | $27.77 | 527600 |
| 2023-07-14 | 13.98 | $28.32 | 356810 |
| 2023-07-13 | 13.85 | $28.62 | 525400 |
| 2023-07-12 | 13.44 | $28.71 | 516604 |
| 2023-07-11 | 12.89 | $28.80 | 446500 |
| 2023-07-10 | 12.52 | $28.33 | 619400 |
| 2023-07-07 | 12.35 | $27.99 | 563526 |
| 2023-07-06 | 12.25 | $27.80 | 832388 |
| 2023-07-05 | 12.55 | $28.03 | 536249 |
| 2023-07-03 | 12.22 | $28.65 | 250100 |
| 2023-06-30 | 11.09 | $28.72 | 739940 |
| 2023-06-29 | 9.86 | $28.96 | 541423 |
| 2023-06-28 | 8.57 | $28.32 | 626440 |
| 2023-06-27 | 7.65 | $28.06 | 763000 |
| 2023-06-26 | 6.68 | $27.66 | 663800 |
| 2023-06-23 | 6.15 | $27.13 | 977700 |
| 2023-06-22 | 6.08 | $27.10 | 488325 |
| 2023-06-21 | 6.03 | $26.79 | 595041 |
| 2023-06-20 | 6.33 | $26.63 | 823600 |
| 2023-06-16 | 6.51 | $27.05 | 1.2M |
| 2023-06-15 | 6.33 | $27.36 | 944500 |
| 2023-06-14 | 6.09 | $27.01 | 917710 |
| 2023-06-13 | 6.12 | $26.58 | 662400 |
| 2023-06-12 | 6.43 | $26.28 | 641641 |
| 2023-06-09 | 6.52 | $26.55 | 502514 |
| 2023-06-08 | 6.68 | $27.06 | 341700 |
| 2023-06-07 | 6.58 | $27.15 | 408408 |
| 2023-06-06 | 6.47 | $26.54 | 345721 |
| 2023-06-05 | 6.55 | $26.04 | 352502 |
| 2023-06-02 | 6.89 | $26.65 | 347900 |
| 2023-06-01 | 7.00 | $26.16 | 380800 |
| 2023-05-31 | 7.01 | $25.92 | 547700 |
| 2023-05-30 | 7.10 | $26.55 | 287447 |
| 2023-05-26 | 7.39 | $26.26 | 353310 |
| 2023-05-25 | 7.70 | $26.24 | 423400 |
| 2023-05-24 | 7.82 | $25.48 | 582300 |
| 2023-05-23 | 7.40 | $25.93 | 776819 |
| 2023-05-22 | 7.52 | $26.13 | 778000 |
| 2023-05-19 | 7.72 | $26.13 | 558500 |
| 2023-05-18 | 8.03 | $26.30 | 294900 |
| 2023-05-17 | 8.35 | $26.22 | 454542 |
| 2023-05-16 | 8.48 | $25.91 | 409300 |
| 2023-05-15 | 8.63 | $26.40 | 535200 |
| 2023-05-12 | 8.90 | $26.43 | 298200 |
| 2023-05-11 | 9.19 | $26.45 | 438520 |
| 2023-05-10 | 9.66 | $26.25 | 504000 |
| 2023-05-09 | 10.15 | $26.17 | 454401 |
| 2023-05-08 | 10.45 | $26.50 | 595200 |
| 2023-05-05 | 10.67 | $26.68 | 641200 |
| 2023-05-04 | 11.10 | $26.26 | 551013 |
| 2023-05-03 | 11.67 | $26.69 | 645400 |
| 2023-05-02 | 11.89 | $26.37 | 546021 |
| 2023-05-01 | 12.26 | $26.52 | 659500 |
| 2023-04-28 | 12.75 | $26.17 | 821700 |
| 2023-04-27 | 13.11 | $25.85 | 707200 |
| 2023-04-26 | 12.98 | $25.56 | 595526 |
| 2023-04-25 | 13.05 | $26.57 | 533000 |
| 2023-04-24 | 13.41 | $27.32 | 429204 |
| 2023-04-21 | 13.03 | $27.13 | 533400 |
| 2023-04-20 | 12.62 | $27.16 | 413100 |
| 2023-04-19 | 12.33 | $27.03 | 394633 |
| 2023-04-18 | 12.36 | $26.75 | 446600 |
| 2023-04-17 | 12.53 | $26.55 | 440336 |
| 2023-04-14 | 12.77 | $26.60 | 493900 |
| 2023-04-13 | 13.18 | $26.35 | 670808 |
| 2023-04-12 | 13.46 | $26.66 | 469426 |
| 2023-04-11 | 13.88 | $26.55 | 534341 |
| 2023-04-10 | 14.40 | $26.20 | 741528 |
| 2023-04-06 | 15.08 | $25.86 | 368542 |
| 2023-04-05 | 15.59 | $26.02 | 564324 |
| 2023-04-04 | 16.12 | $25.97 | 413800 |
| 2023-04-03 | 16.86 | $26.32 | 482843 |
| 2023-03-31 | 17.74 | $26.75 | 483600 |
| 2023-03-30 | 18.55 | $26.02 | 281900 |
| 2023-03-29 | 19.14 | $26.00 | 495335 |
| 2023-03-28 | 19.76 | $26.06 | 321149 |
| 2023-03-27 | 20.35 | $26.15 | 449700 |
| 2023-03-24 | 20.97 | $25.51 | 458148 |
| 2023-03-23 | 21.00 | $25.55 | 707233 |
| 2023-03-22 | 21.28 | $26.02 | 424909 |
| 2023-03-21 | 21.94 | $26.39 | 665600 |
| 2023-03-20 | 22.48 | $25.91 | 1.1M |
| 2023-03-17 | 22.82 | $26.18 | 1.0M |
| 2023-03-16 | 23.37 | $26.90 | 582807 |
| 2023-03-15 | 24.17 | $26.36 | 779930 |
| 2023-03-14 | 24.67 | $26.35 | 1.1M |
| 2023-03-13 | 25.29 | $26.74 | 654600 |
| 2023-03-10 | 26.21 | $27.66 | 521146 |
| 2023-03-09 | 27.11 | $28.16 | 367234 |
| 2023-03-08 | 27.49 | $28.52 | 406546 |
| 2023-03-07 | 28.02 | $28.24 | 555000 |
| 2023-03-06 | 28.49 | $28.50 | 592326 |
| 2023-03-03 | 28.77 | $29.21 | 527612 |
| 2023-03-02 | 28.68 | $28.78 | 503700 |
| 2023-03-01 | 28.82 | $27.98 | 486200 |
| 2023-02-28 | 29.32 | $28.06 | 703400 |
| 2023-02-27 | 29.82 | $28.05 | 788205 |
| 2023-02-24 | 30.33 | $28.04 | 431100 |
| 2023-02-23 | 31.10 | $28.18 | 333121 |
| 2023-02-22 | 31.66 | $27.93 | 472400 |
| 2023-02-21 | 32.25 | $28.09 | 587428 |
| 2023-02-17 | 32.71 | $28.85 | 588109 |
| 2023-02-16 | 32.65 | $28.88 | 667926 |
| 2023-02-15 | 32.58 | $28.86 | 822800 |
| 2023-02-14 | 32.06 | $29.15 | 850622 |
| 2023-02-13 | 31.47 | $29.19 | 522900 |
| 2023-02-10 | 30.90 | $28.79 | 612618 |
| 2023-02-09 | 30.15 | $29.16 | 983800 |
| 2023-02-08 | 28.99 | $30.16 | 804600 |
| 2023-02-07 | 27.10 | $30.52 | 1.1M |
| 2023-02-06 | 25.10 | $29.85 | 859036 |
| 2023-02-03 | 23.15 | $29.66 | 1.2M |
| 2023-02-02 | 21.02 | $30.38 | 1.8M |
| 2023-02-01 | 18.78 | $27.41 | 776126 |
| 2023-01-31 | 17.49 | $26.50 | 703200 |
| 2023-01-30 | 16.72 | $25.75 | 688824 |
| 2023-01-27 | 16.00 | $26.25 | 741638 |
| 2023-01-26 | 15.08 | $25.89 | 628702 |
| 2023-01-25 | 14.61 | $26.00 | 506200 |
| 2023-01-24 | 14.21 | $25.81 | 391500 |
| 2023-01-23 | 13.59 | $25.85 | 459400 |
| 2023-01-20 | 12.95 | $25.16 | 340100 |
| 2023-01-19 | 12.82 | $24.84 | 364607 |
| 2023-01-18 | 12.81 | $24.99 | 658600 |
| 2023-01-17 | 12.52 | $24.82 | 504022 |
| 2023-01-13 | 12.20 | $24.59 | 596000 |
| 2023-01-12 | 12.48 | $24.68 | 307700 |
| 2023-01-11 | 12.46 | $24.81 | 434506 |
| 2023-01-10 | 12.45 | $24.68 | 595700 |
| 2023-01-09 | 12.63 | $24.63 | 734200 |
| 2023-01-06 | 12.81 | $24.75 | 565919 |
| 2023-01-05 | 13.12 | $23.86 | 407649 |
| 2023-01-04 | 13.53 | $24.26 | 323700 |
| 2023-01-03 | 14.14 | $23.84 | 457134 |
| 2022-12-30 | 14.24 | $23.40 | 448638 |
| 2022-12-29 | 14.22 | $23.86 | 347600 |
| 2022-12-28 | 14.43 | $23.57 | 210327 |
| 2022-12-27 | 14.65 | $24.07 | 293200 |
| 2022-12-23 | 15.27 | $24.09 | 228300 |
| 2022-12-22 | 15.85 | $23.99 | 301838 |
| 2022-12-21 | 16.41 | $24.18 | 470300 |
| 2022-12-20 | 17.01 | $23.35 | 664300 |
| 2022-12-19 | 17.33 | $23.96 | 477429 |
| 2022-12-16 | 18.17 | $24.30 | 708011 |
| 2022-12-15 | 18.92 | $24.44 | 443900 |
| 2022-12-14 | 19.37 | $25.57 | 489900 |
| 2022-12-13 | 18.87 | $25.44 | 1.2M |
| 2022-12-12 | 18.31 | $25.19 | 466840 |
| 2022-12-09 | 18.45 | $24.73 | 513203 |
| 2022-12-08 | 18.99 | $24.71 | 461109 |
| 2022-12-07 | 19.56 | $24.75 | 392600 |
| 2022-12-06 | 19.99 | $25.16 | 399831 |
| 2022-12-05 | 20.25 | $25.03 | 371029 |
| 2022-12-02 | 20.35 | $25.76 | 275046 |
| 2022-12-01 | 19.87 | $25.92 | 351100 |
| 2022-11-30 | 19.37 | $25.76 | 522720 |
| 2022-11-29 | 18.99 | $25.33 | 557100 |
| 2022-11-28 | 18.76 | $25.28 | 498748 |
| 2022-11-25 | 18.49 | $25.62 | 148700 |
| 2022-11-23 | 17.90 | $25.45 | 366900 |
| 2022-11-22 | 17.31 | $25.58 | 821319 |
| 2022-11-21 | 16.73 | $25.17 | 574400 |
| 2022-11-18 | 16.28 | $25.15 | 551748 |
| 2022-11-17 | 15.91 | $24.66 | 577400 |
| 2022-11-16 | 15.83 | $24.68 | 840100 |
| 2022-11-15 | 15.34 | $25.10 | 1.1M |
| 2022-11-14 | 14.41 | $24.55 | 591100 |
| 2022-11-11 | 13.53 | $24.04 | 973300 |
| 2022-11-10 | 12.96 | $23.49 | 546200 |
| 2022-11-09 | 12.95 | $22.02 | 327701 |
| 2022-11-08 | 13.58 | $22.40 | 716722 |
| 2022-11-07 | 13.90 | $22.49 | 392904 |
| 2022-11-04 | 14.47 | $22.17 | 470000 |
| 2022-11-03 | 15.01 | $21.70 | 469900 |
| 2022-11-02 | 15.31 | $21.88 | 524000 |
| 2022-11-01 | 16.05 | $22.35 | 607100 |
| 2022-10-31 | 16.72 | $22.24 | 586900 |
| 2022-10-28 | 17.28 | $21.69 | 704603 |
| 2022-10-27 | 17.61 | $21.84 | 715900 |
| 2022-10-26 | 18.18 | $22.06 | 493433 |
| 2022-10-25 | 18.60 | $22.13 | 874900 |
| 2022-10-24 | 19.42 | $21.95 | 480600 |
| 2022-10-21 | 20.29 | $21.47 | 675400 |
| 2022-10-20 | 20.47 | $21.08 | 686800 |
| 2022-10-19 | 20.66 | $21.68 | 536636 |
| 2022-10-18 | 21.42 | $21.85 | 574713 |
| 2022-10-17 | 22.43 | $21.82 | 382031 |
| 2022-10-14 | 23.29 | $21.45 | 386442 |
| 2022-10-13 | 24.05 | $21.82 | 470649 |
| 2022-10-12 | 24.84 | $21.50 | 574237 |
| 2022-10-11 | 25.37 | $21.13 | 560900 |
| 2022-10-10 | 25.55 | $20.97 | 581528 |
| 2022-10-07 | 25.46 | $20.75 | 368835 |
| 2022-10-06 | 25.37 | $21.30 | 702911 |
| 2022-10-05 | 25.69 | $21.56 | 503859 |
| 2022-10-04 | 26.28 | $21.81 | 637452 |
| 2022-10-03 | 26.74 | $21.25 | 812500 |
| 2022-09-30 | 26.85 | $20.30 | 818862 |
| 2022-09-29 | 26.28 | $21.07 | 521900 |
| 2022-09-28 | 26.22 | $21.42 | 547700 |
| 2022-09-27 | 26.14 | $21.04 | 409235 |
| 2022-09-26 | 25.72 | $21.00 | 471802 |
| 2022-09-23 | 25.25 | $20.81 | 658116 |
| 2022-09-22 | 24.33 | $21.13 | 625900 |
| 2022-09-21 | 23.63 | $21.09 | 480300 |
| 2022-09-20 | 22.93 | $20.94 | 492201 |
| 2022-09-19 | 22.09 | $21.51 | 548000 |
| 2022-09-16 | 21.33 | $20.96 | 969600 |
| 2022-09-15 | 20.26 | $21.94 | 914800 |
| 2022-09-14 | 19.72 | $22.33 | 563549 |
| 2022-09-13 | 19.25 | $22.24 | 363846 |
| 2022-09-12 | 18.86 | $22.77 | 483737 |
| 2022-09-09 | 18.79 | $22.45 | 320603 |
| 2022-09-08 | 18.19 | $21.90 | 504100 |
| 2022-09-07 | 17.06 | $22.40 | 690500 |
| 2022-09-06 | 15.88 | $22.05 | 596908 |
| 2022-09-02 | 14.76 | $22.52 | 410900 |
| 2022-09-01 | 13.93 | $22.76 | 484218 |
| 2022-08-31 | 13.09 | $22.86 | 615100 |
| 2022-08-30 | 12.48 | $23.64 | 413323 |
| 2022-08-29 | 12.30 | $23.63 | 596720 |
| 2022-08-26 | 12.32 | $23.99 | 266600 |
| 2022-08-25 | 12.74 | $24.64 | 242219 |
| 2022-08-24 | 13.19 | $24.41 | 280240 |
| 2022-08-23 | 13.65 | $24.72 | 246500 |
| 2022-08-22 | 13.94 | $24.62 | 571023 |
| 2022-08-19 | 14.24 | $24.80 | 418233 |
| 2022-08-18 | 14.21 | $24.95 | 449333 |
| 2022-08-17 | 14.23 | $24.74 | 325200 |
| 2022-08-16 | 14.25 | $25.42 | 226300 |
| 2022-08-15 | 13.87 | $25.02 | 455505 |
| 2022-08-12 | 13.75 | $25.10 | 251500 |
| 2022-08-11 | 13.45 | $25.15 | 451710 |
| 2022-08-10 | 13.13 | $24.76 | 361217 |
| 2022-08-09 | 13.08 | $24.16 | 330900 |
| 2022-08-08 | 13.27 | $24.63 | 350200 |
| 2022-08-05 | 12.89 | $24.69 | 393200 |
| 2022-08-04 | 12.57 | $24.31 | 360410 |
| 2022-08-03 | 12.51 | $24.29 | 441600 |
| 2022-08-02 | 12.43 | $24.13 | 606640 |
| 2022-08-01 | 12.35 | $24.77 | 491500 |
| 2022-07-29 | 11.56 | $25.33 | 711847 |
| 2022-07-28 | 10.62 | $24.88 | 587410 |
| 2022-07-27 | 9.94 | $24.10 | 402702 |
| 2022-07-26 | 9.77 | $23.87 | 318335 |
| 2022-07-25 | 9.79 | $23.87 | 419100 |
| 2022-07-22 | 9.54 | $24.03 | 366409 |
| 2022-07-21 | 9.25 | $23.98 | 422900 |
| 2022-07-20 | 8.99 | $23.84 | 458900 |
| 2022-07-19 | 8.86 | $23.78 | 378321 |
| 2022-07-18 | 8.79 | $22.68 | 402801 |
| 2022-07-15 | 9.07 | $22.70 | 403633 |
| 2022-07-14 | 9.38 | $22.55 | 395200 |
| 2022-07-13 | 9.33 | $22.72 | 410700 |
| 2022-07-12 | 9.51 | $23.00 | 445600 |
| 2022-07-11 | 10.01 | $22.82 | 388602 |
| 2022-07-08 | 10.28 | $22.90 | 456233 |
| 2022-07-07 | 10.58 | $22.89 | 461100 |
| 2022-07-06 | 11.03 | $22.79 | 858736 |
| 2022-07-05 | 11.34 | $22.49 | 522300 |
| 2022-07-01 | 11.44 | $22.73 | 589600 |
| 2022-06-30 | 11.70 | $22.38 | 442400 |
| 2022-06-29 | 11.70 | $22.42 | 417944 |
| 2022-06-28 | 11.74 | $22.44 | 509200 |
| 2022-06-27 | 12.03 | $22.78 | 467200 |
| 2022-06-24 | 12.53 | $22.67 | 1.1M |
| 2022-06-23 | 12.85 | $22.11 | 518419 |
| 2022-06-22 | 12.73 | $21.90 | 688100 |
| 2022-06-21 | 12.18 | $21.94 | 1.1M |
| 2022-06-17 | 11.61 | $21.66 | 1.2M |
| 2022-06-16 | 11.06 | $22.12 | 770701 |
| 2022-06-15 | 10.74 | $23.02 | 812323 |
| 2022-06-14 | 10.90 | $22.69 | 861200 |
| 2022-06-13 | 11.07 | $22.64 | 757909 |
| 2022-06-10 | 10.91 | $23.15 | 487500 |
| 2022-06-09 | 11.05 | $23.36 | 502800 |
| 2022-06-08 | 11.48 | $23.64 | 552100 |
| 2022-06-07 | 12.05 | $24.45 | 768921 |
| 2022-06-06 | 12.52 | $25.02 | 803903 |
| 2022-06-03 | 12.63 | $24.56 | 538000 |
| 2022-06-02 | 13.11 | $24.37 | 587600 |
| 2022-06-01 | 13.61 | $24.17 | 675400 |
| 2022-05-31 | 14.20 | $24.14 | 820000 |
| 2022-05-27 | 14.74 | $24.33 | 1.1M |
| 2022-05-26 | 15.49 | $24.01 | 805500 |
| 2022-05-25 | 16.28 | $23.85 | 1.2M |
| 2022-05-24 | 17.11 | $22.87 | 784300 |
| 2022-05-23 | 17.06 | $22.91 | 505100 |
| 2022-05-20 | 17.19 | $22.65 | 659205 |
| 2022-05-19 | 16.93 | $22.13 | 848600 |
| 2022-05-18 | 16.56 | $22.08 | 785547 |
| 2022-05-17 | 16.42 | $24.44 | 717000 |
| 2022-05-16 | 17.15 | $23.50 | 733300 |
| 2022-05-13 | 17.74 | $23.78 | 1.3M |
| 2022-05-12 | 18.56 | $23.64 | 1.2M |
| 2022-05-11 | 18.77 | $23.41 | 1.2M |
| 2022-05-10 | 19.28 | $24.12 | 1.1M |
| 2022-05-09 | 20.14 | $24.27 | 984113 |
| 2022-05-06 | 20.87 | $24.42 | 951000 |
| 2022-05-05 | 21.65 | $24.51 | 1.3M |
| 2022-05-04 | 22.27 | $24.49 | 2.4M |
| 2022-05-03 | 22.88 | $24.43 | 1.2M |
| 2022-05-02 | 23.93 | $24.32 | 1.2M |
| 2022-04-29 | 25.18 | $23.63 | 1.1M |
| 2022-04-28 | 26.19 | $23.37 | 1.2M |
| 2022-04-27 | 27.24 | $22.85 | 791700 |
| 2022-04-26 | 27.57 | $22.96 | 1.1M |
| 2022-04-25 | 28.00 | $23.42 | 1.0M |
| 2022-04-22 | 28.35 | $22.74 | 850513 |
| 2022-04-21 | 28.25 | $22.77 | 932210 |
| 2022-04-20 | 28.20 | $22.82 | 833037 |
| 2022-04-19 | 28.04 | $22.27 | 665040 |
| 2022-04-18 | 27.21 | $21.73 | 597900 |
| 2022-04-14 | 25.85 | $21.62 | 857708 |
| 2022-04-13 | 24.26 | $21.80 | 1.1M |
| 2022-04-12 | 22.58 | $21.21 | 932800 |
| 2022-04-11 | 20.82 | $21.45 | 1.4M |
| 2022-04-08 | 19.03 | $21.54 | 2.3M |
| 2022-04-07 | 17.14 | $22.04 | 1.4M |
| 2022-04-06 | 15.37 | $21.75 | 1.5M |
| 2022-04-05 | 13.52 | $22.33 | 2.2M |
| 2022-04-04 | 11.73 | $22.75 | 1.7M |
| 2022-04-01 | 10.10 | $23.30 | 2.7M |
| 2022-03-31 | 8.60 | $25.50 | 1.1M |
| 2022-03-30 | 8.11 | $26.35 | 740527 |
| 2022-03-29 | 8.16 | $26.44 | 640030 |
| 2022-03-28 | 8.38 | $26.29 | 516200 |
| 2022-03-25 | 8.33 | $26.10 | 1.1M |
| 2022-03-24 | 8.28 | $26.16 | 795831 |
| 2022-03-23 | 8.64 | $26.10 | 668100 |
| 2022-03-22 | 9.01 | $26.57 | 1.0M |
| 2022-03-21 | 9.24 | $26.49 | 488905 |
| 2022-03-18 | 9.49 | $26.63 | 1.5M |
| 2022-03-17 | 9.91 | $26.19 | 413600 |
| 2022-03-16 | 10.24 | $26.34 | 792101 |
| 2022-03-15 | 10.60 | $25.65 | 705914 |
| 2022-03-14 | 10.47 | $25.25 | 810235 |
| 2022-03-11 | 9.99 | $25.24 | 585900 |
| 2022-03-10 | 9.80 | $25.73 | 771200 |
| 2022-03-09 | 9.42 | $25.68 | 658029 |
| 2022-03-08 | 9.11 | $25.00 | 722600 |
| 2022-03-07 | 8.78 | $25.92 | 742700 |
| 2022-03-04 | 9.20 | $26.98 | 763330 |
| 2022-03-03 | 8.96 | $26.79 | 507600 |
| 2022-03-02 | 8.68 | $26.69 | 586732 |
| 2022-03-01 | 8.45 | $26.28 | 888200 |
| 2022-02-28 | 8.67 | $26.12 | 861800 |
| 2022-02-25 | 9.05 | $25.87 | 759742 |
| 2022-02-24 | 9.45 | $25.31 | 707249 |
| 2022-02-23 | 9.25 | $25.09 | 508700 |
| 2022-02-22 | 9.51 | $25.14 | 718102 |
| 2022-02-18 | 9.84 | $26.08 | 564021 |
| 2022-02-17 | 10.01 | $25.73 | 558145 |
| 2022-02-16 | 10.32 | $25.85 | 871000 |
| 2022-02-15 | 10.65 | $25.91 | 1.0M |
| 2022-02-14 | 10.48 | $26.15 | 1.0M |
| 2022-02-11 | 10.71 | $26.02 | 638332 |
| 2022-02-10 | 10.98 | $26.11 | 455225 |
| 2022-02-09 | 11.09 | $26.36 | 459508 |
| 2022-02-08 | 11.21 | $25.74 | 599100 |
| 2022-02-07 | 11.78 | $25.23 | 726100 |
| 2022-02-04 | 12.03 | $25.42 | 878600 |
| 2022-02-03 | 12.40 | $26.13 | 1.0M |
| 2022-02-02 | 12.32 | $26.24 | 985826 |
| 2022-02-01 | 12.94 | $25.77 | 537100 |
| 2022-01-31 | 13.38 | $25.60 | 583700 |
| 2022-01-28 | 13.45 | $25.24 | 526000 |
| 2022-01-27 | 13.05 | $24.94 | 584900 |
| 2022-01-26 | 12.77 | $25.29 | 837300 |
| 2022-01-25 | 12.60 | $25.48 | 455800 |
| 2022-01-24 | 12.63 | $26.42 | 702300 |
| 2022-01-21 | 12.77 | $25.80 | 558144 |
| 2022-01-20 | 13.30 | $26.23 | 500350 |
| 2022-01-19 | 13.74 | $26.65 | 748705 |
| 2022-01-18 | 13.94 | $27.10 | 610149 |
| 2022-01-14 | 14.20 | $26.57 | 633132 |
| 2022-01-13 | 14.88 | $26.38 | 426641 |
| 2022-01-12 | 15.49 | $26.24 | 353100 |
| 2022-01-11 | 16.26 | $26.17 | 657500 |
| 2022-01-10 | 16.97 | $26.18 | 574669 |
| 2022-01-07 | 17.83 | $26.15 | 494400 |
| 2022-01-06 | 18.74 | $26.30 | 689421 |
| 2022-01-05 | 19.28 | $26.97 | 829407 |
| 2022-01-04 | 19.35 | $27.28 | 436901 |
| 2022-01-03 | 19.49 | $26.53 | 551400 |
| 2021-12-31 | 19.77 | $26.91 | 233400 |
| 2021-12-30 | 19.62 | $26.87 | 221300 |
| 2021-12-29 | 19.31 | $27.10 | 427141 |
| 2021-12-28 | 19.06 | $26.78 | 563400 |
| 2021-12-27 | 18.98 | $26.73 | 260600 |
| 2021-12-23 | 19.01 | $26.17 | 443346 |
| 2021-12-22 | 19.35 | $25.76 | 667117 |
| 2021-12-21 | 19.96 | $25.80 | 751029 |
| 2021-12-20 | 20.64 | $25.30 | 581300 |
| 2021-12-17 | 21.59 | $25.59 | 1.3M |
| 2021-12-16 | 22.44 | $25.61 | 896920 |
| 2021-12-15 | 23.03 | $25.99 | 499000 |
| 2021-12-14 | 23.18 | $26.12 | 1.5M |
| 2021-12-13 | 23.25 | $26.18 | 948200 |
| 2021-12-10 | 23.63 | $25.50 | 616701 |
| 2021-12-09 | 24.04 | $25.52 | 691602 |
| 2021-12-08 | 24.72 | $25.19 | 548519 |
| 2021-12-07 | 25.66 | $25.36 | 537600 |
| 2021-12-06 | 26.30 | $25.16 | 385500 |
| 2021-12-03 | 27.23 | $24.67 | 543400 |
| 2021-12-02 | 28.66 | $24.32 | 576608 |
| 2021-12-01 | 29.86 | $23.97 | 722700 |
| 2021-11-30 | 31.21 | $24.60 | 773700 |
| 2021-11-29 | 32.54 | $25.19 | 438000 |
| 2021-11-26 | 33.30 | $25.40 | 232603 |
| 2021-11-24 | 34.14 | $25.84 | 322900 |
| 2021-11-23 | 34.29 | $25.96 | 413000 |
| 2021-11-22 | 34.45 | $25.79 | 501700 |
| 2021-11-19 | 34.59 | $25.76 | 474600 |
| 2021-11-18 | 34.96 | $25.52 | 636400 |
| 2021-11-17 | 35.46 | $25.67 | 549439 |
| 2021-11-16 | 35.47 | $26.08 | 537300 |
| 2021-11-15 | 34.77 | $26.19 | 467546 |
| 2021-11-12 | 34.12 | $26.16 | 613000 |
| 2021-11-11 | 33.44 | $25.98 | 412200 |
| 2021-11-10 | 33.04 | $25.51 | 394100 |
| 2021-11-09 | 32.79 | $25.63 | 578700 |
| 2021-11-08 | 32.54 | $25.39 | 544673 |
| 2021-11-05 | 32.38 | $25.26 | 806844 |
| 2021-11-04 | 32.09 | $25.96 | 588410 |
| 2021-11-03 | 31.40 | $25.95 | 853700 |
| 2021-11-02 | 30.67 | $25.36 | 835411 |
| 2021-11-01 | 30.08 | $25.78 | 1.1M |
| 2021-10-29 | 29.46 | $24.94 | 893700 |
| 2021-10-28 | 29.15 | $24.81 | 1.0M |
| 2021-10-27 | 28.82 | $24.65 | 1.2M |
| 2021-10-26 | 29.05 | $25.02 | 842900 |
| 2021-10-25 | 28.47 | $25.27 | 676664 |
| 2021-10-22 | 27.90 | $24.77 | 354200 |
| 2021-10-21 | 27.53 | $24.55 | 626846 |
| 2021-10-20 | 27.30 | $24.49 | 491700 |
| 2021-10-19 | 27.19 | $24.07 | 452400 |
| 2021-10-18 | 27.27 | $23.99 | 543043 |
| 2021-10-15 | 27.36 | $23.73 | 869081 |
| 2021-10-14 | 27.53 | $23.26 | 790900 |
| 2021-10-13 | 28.18 | $22.57 | 421599 |
| 2021-10-12 | 29.33 | $22.62 | 1.1M |
| 2021-10-11 | 30.55 | $22.59 | 933700 |
| 2021-10-08 | 31.58 | $22.85 | 995932 |
| 2021-10-07 | 32.41 | $23.49 | 648502 |
| 2021-10-06 | 32.61 | $23.70 | 462838 |
| 2021-10-05 | 33.01 | $23.54 | 605596 |
| 2021-10-04 | 33.55 | $22.80 | 897000 |
| 2021-10-01 | 34.46 | $22.58 | 467900 |
| 2021-09-30 | 35.61 | $22.74 | 301900 |
| 2021-09-29 | 36.36 | $23.18 | 299700 |
| 2021-09-28 | 36.79 | $23.41 | 308019 |
| 2021-09-27 | 36.93 | $23.47 | 710949 |
| 2021-09-24 | 37.07 | $23.15 | 341545 |
| 2021-09-23 | 37.53 | $22.84 | 316400 |
| 2021-09-22 | 38.16 | $22.73 | 400701 |
| 2021-09-21 | 38.82 | $22.85 | 436473 |
| 2021-09-20 | 39.61 | $22.30 | 356636 |
| 2021-09-17 | 40.85 | $22.38 | 878822 |
| 2021-09-16 | 41.72 | $22.43 | 325403 |
| 2021-09-15 | 42.27 | $22.80 | 636827 |
| 2021-09-14 | 42.85 | $21.98 | 499800 |
| 2021-09-13 | 43.97 | $22.38 | 430100 |
| 2021-09-10 | 45.04 | $22.30 | 406116 |
| 2021-09-09 | 45.92 | $22.27 | 360500 |
| 2021-09-08 | 46.86 | $22.78 | 305332 |
| 2021-09-07 | 47.26 | $22.97 | 920000 |
| 2021-09-03 | 47.42 | $22.94 | 240500 |
| 2021-09-02 | 47.52 | $23.06 | 280805 |
| 2021-09-01 | 47.53 | $22.91 | 384800 |
| 2021-08-31 | 47.61 | $22.54 | 605600 |
| 2021-08-30 | 47.49 | $23.15 | 698345 |
| 2021-08-27 | 47.23 | $22.79 | 406242 |
| 2021-08-26 | 47.03 | $22.14 | 386800 |
| 2021-08-25 | 47.05 | $22.21 | 195500 |
| 2021-08-24 | 47.07 | $22.18 | 305021 |
| 2021-08-23 | 46.94 | $22.30 | 375200 |
| 2021-08-20 | 46.83 | $22.21 | 324648 |
| 2021-08-19 | 46.79 | $21.77 | 533600 |
| 2021-08-18 | 46.85 | $21.79 | 405832 |
| 2021-08-17 | 46.67 | $22.06 | 396117 |
| 2021-08-16 | 46.52 | $22.17 | 730000 |
| 2021-08-13 | 46.14 | $22.39 | 771100 |
| 2021-08-12 | 45.74 | $22.17 | 713411 |
| 2021-08-11 | 45.37 | $21.97 | 371422 |
| 2021-08-10 | 45.03 | $21.48 | 590400 |
| 2021-08-09 | 44.78 | $21.23 | 534600 |
| 2021-08-06 | 44.56 | $21.49 | 366700 |
| 2021-08-05 | 44.16 | $21.47 | 376300 |
| 2021-08-04 | 43.73 | $21.42 | 630200 |
| 2021-08-03 | 43.28 | $21.95 | 431300 |
| 2021-08-02 | 42.52 | $21.89 | 550700 |
| 2021-07-30 | 41.61 | $22.44 | 666800 |
| 2021-07-29 | 40.40 | $22.28 | 833700 |
| 2021-07-28 | 39.17 | $21.15 | 574538 |
| 2021-07-27 | 38.02 | $21.26 | 301626 |
| 2021-07-26 | 36.76 | $21.33 | 467235 |
| 2021-07-23 | 35.36 | $21.37 | 467828 |
| 2021-07-22 | 33.90 | $21.00 | 968735 |
| 2021-07-21 | 32.38 | $21.07 | 403011 |
| 2021-07-20 | 30.74 | $21.09 | 480100 |
| 2021-07-19 | 29.02 | $20.64 | 534100 |
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