Is TriMas Corporation (TRS) a Buy, Sell, or Hold?
Enter your email address below for free access to our TriMas Corporation (TRS) research center and poll results.
NASDAQ : TRS
TriMas Corporation — Technical Indicators
$39.93 USD
$1.87 (4.91%)
- Volume
- 641.85K
- Average Volume
- 486.59K
- Market Capitalization
- $1.43B
- P/E Ratio
- 1.56
- Dividend Yield
- 0.40%
- Price Target
- $38.00
- Year High
- $45.43
- Year Low
- $30.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $5.44
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.39
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.30
Average
29.38
Maximum
42.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.39 | $39.93 | 693100 |
| 2026-07-30 | 40.49 | $38.06 | 881100 |
| 2026-07-29 | 40.75 | $39.33 | 453095 |
| 2026-07-28 | 41.04 | $40.22 | 437209 |
| 2026-07-27 | 41.25 | $40.56 | 418344 |
| 2026-07-24 | 41.45 | $40.03 | 267000 |
| 2026-07-23 | 41.66 | $40.22 | 232949 |
| 2026-07-22 | 41.82 | $39.98 | 323600 |
| 2026-07-21 | 41.98 | $40.53 | 514400 |
| 2026-07-20 | 42.17 | $39.93 | 312936 |
| 2026-07-17 | 42.36 | $40.68 | 330000 |
| 2026-07-16 | 42.46 | $40.90 | 407803 |
| 2026-07-15 | 42.53 | $40.39 | 303001 |
| 2026-07-14 | 42.60 | $40.64 | 231330 |
| 2026-07-13 | 42.63 | $40.53 | 417734 |
| 2026-07-10 | 42.66 | $41.41 | 234800 |
| 2026-07-09 | 42.61 | $41.48 | 379600 |
| 2026-07-08 | 42.56 | $40.84 | 429625 |
| 2026-07-07 | 42.51 | $40.76 | 599700 |
| 2026-07-06 | 42.43 | $41.33 | 350577 |
| 2026-07-02 | 42.34 | $42.01 | 343500 |
| 2026-07-01 | 42.19 | $43.28 | 469639 |
| 2026-06-30 | 42.03 | $45.03 | 337700 |
| 2026-06-29 | 41.78 | $44.52 | 338801 |
| 2026-06-26 | 41.60 | $44.58 | 908900 |
| 2026-06-25 | 41.44 | $44.07 | 417855 |
| 2026-06-24 | 41.30 | $43.60 | 387403 |
| 2026-06-23 | 41.17 | $43.10 | 505775 |
| 2026-06-22 | 41.02 | $44.36 | 738244 |
| 2026-06-18 | 40.76 | $43.77 | 1.7M |
| 2026-06-17 | 40.53 | $42.62 | 546574 |
| 2026-06-16 | 40.28 | $42.23 | 482366 |
| 2026-06-15 | 40.08 | $41.78 | 804200 |
| 2026-06-12 | 39.89 | $41.32 | 431900 |
| 2026-06-11 | 39.82 | $41.02 | 662756 |
| 2026-06-10 | 39.77 | $40.43 | 331500 |
| 2026-06-09 | 39.79 | $40.54 | 456417 |
| 2026-06-08 | 39.84 | $39.77 | 364143 |
| 2026-06-05 | 39.99 | $39.17 | 296200 |
| 2026-06-04 | 40.13 | $39.55 | 882323 |
| 2026-06-03 | 40.23 | $39.08 | 523444 |
| 2026-06-02 | 40.35 | $40.11 | 314900 |
| 2026-06-01 | 40.30 | $39.99 | 231400 |
| 2026-05-29 | 40.23 | $40.93 | 354100 |
| 2026-05-28 | 40.03 | $41.41 | 591028 |
| 2026-05-27 | 39.76 | $41.16 | 411638 |
| 2026-05-26 | 39.54 | $41.13 | 441200 |
| 2026-05-22 | 39.37 | $40.12 | 451700 |
| 2026-05-21 | 39.21 | $39.10 | 435700 |
| 2026-05-20 | 39.06 | $39.21 | 527500 |
| 2026-05-19 | 38.91 | $37.50 | 318900 |
| 2026-05-18 | 38.90 | $38.21 | 296823 |
| 2026-05-15 | 38.90 | $38.03 | 308634 |
| 2026-05-14 | 38.92 | $39.97 | 319000 |
| 2026-05-13 | 38.78 | $39.93 | 455400 |
| 2026-05-12 | 38.66 | $40.90 | 421119 |
| 2026-05-11 | 38.57 | $41.59 | 656500 |
| 2026-05-08 | 38.43 | $42.72 | 617200 |
| 2026-05-07 | 38.22 | $41.88 | 885600 |
| 2026-05-06 | 38.06 | $41.61 | 615939 |
| 2026-05-05 | 37.88 | $41.46 | 666400 |
| 2026-05-04 | 37.61 | $39.11 | 656400 |
| 2026-05-01 | 37.43 | $38.53 | 764238 |
| 2026-04-30 | 37.29 | $37.02 | 820145 |
| 2026-04-29 | 37.25 | $36.08 | 320937 |
| 2026-04-28 | 37.25 | $36.78 | 529800 |
| 2026-04-27 | 37.19 | $37.58 | 421425 |
| 2026-04-24 | 37.09 | $36.92 | 423800 |
| 2026-04-23 | 37.08 | $36.20 | 402400 |
| 2026-04-22 | 37.12 | $36.18 | 466600 |
| 2026-04-21 | 37.15 | $37.33 | 333138 |
| 2026-04-20 | 37.04 | $38.27 | 469700 |
| 2026-04-17 | 36.83 | $38.24 | 399500 |
| 2026-04-16 | 36.63 | $37.23 | 299600 |
| 2026-04-15 | 36.47 | $37.65 | 374500 |
| 2026-04-14 | 36.35 | $39.03 | 311900 |
| 2026-04-13 | 36.17 | $38.85 | 331400 |
| 2026-04-10 | 35.98 | $38.54 | 244705 |
| 2026-04-09 | 35.81 | $38.63 | 333800 |
| 2026-04-08 | 35.73 | $37.91 | 778520 |
| 2026-04-07 | 35.74 | $36.18 | 477700 |
| 2026-04-06 | 35.77 | $35.45 | 517417 |
| 2026-04-02 | 35.87 | $35.68 | 605930 |
| 2026-04-01 | 36.02 | $36.35 | 688644 |
| 2026-03-31 | 36.18 | $35.94 | 720925 |
| 2026-03-30 | 36.30 | $35.55 | 349400 |
| 2026-03-27 | 36.42 | $35.67 | 319710 |
| 2026-03-26 | 36.59 | $36.62 | 335209 |
| 2026-03-25 | 36.65 | $37.17 | 409940 |
| 2026-03-24 | 36.64 | $36.61 | 549400 |
| 2026-03-23 | 36.63 | $35.31 | 754807 |
| 2026-03-20 | 36.69 | $34.04 | 764122 |
| 2026-03-19 | 36.84 | $34.11 | 438646 |
| 2026-03-18 | 37.04 | $34.12 | 617410 |
| 2026-03-17 | 37.18 | $35.14 | 455500 |
| 2026-03-16 | 37.25 | $35.47 | 469607 |
| 2026-03-13 | 37.29 | $35.04 | 390800 |
| 2026-03-12 | 37.33 | $35.29 | 459442 |
| 2026-03-11 | 37.37 | $36.93 | 468900 |
| 2026-03-10 | 37.33 | $38.11 | 621000 |
| 2026-03-09 | 37.23 | $36.75 | 717800 |
| 2026-03-06 | 37.19 | $37.44 | 579200 |
| 2026-03-05 | 37.06 | $38.69 | 420700 |
| 2026-03-04 | 36.88 | $39.52 | 468900 |
| 2026-03-03 | 36.65 | $38.33 | 796500 |
| 2026-03-02 | 36.48 | $37.94 | 763400 |
| 2026-02-27 | 36.32 | $39.08 | 990439 |
| 2026-02-26 | 36.09 | $38.00 | 606400 |
| 2026-02-25 | 35.90 | $36.85 | 549100 |
| 2026-02-24 | 35.78 | $36.40 | 282213 |
| 2026-02-23 | 35.69 | $36.51 | 239800 |
| 2026-02-20 | 35.59 | $37.08 | 562000 |
| 2026-02-19 | 35.45 | $38.04 | 479531 |
| 2026-02-18 | 35.28 | $37.03 | 903300 |
| 2026-02-17 | 35.11 | $36.58 | 386729 |
| 2026-02-13 | 35.02 | $36.27 | 449919 |
| 2026-02-12 | 34.95 | $35.75 | 278927 |
| 2026-02-11 | 34.89 | $36.01 | 437735 |
| 2026-02-10 | 34.83 | $36.25 | 450800 |
| 2026-02-09 | 34.78 | $36.00 | 338300 |
| 2026-02-06 | 34.73 | $36.11 | 403039 |
| 2026-02-05 | 34.67 | $34.78 | 299045 |
| 2026-02-04 | 34.67 | $35.04 | 264600 |
| 2026-02-03 | 34.69 | $34.92 | 264904 |
| 2026-02-02 | 34.78 | $34.93 | 273932 |
| 2026-01-30 | 34.84 | $34.77 | 301000 |
| 2026-01-29 | 34.88 | $34.41 | 333100 |
| 2026-01-28 | 34.93 | $34.29 | 254231 |
| 2026-01-27 | 35.02 | $34.43 | 237337 |
| 2026-01-26 | 35.10 | $34.55 | 354400 |
| 2026-01-23 | 35.16 | $34.50 | 327505 |
| 2026-01-22 | 35.22 | $34.32 | 396446 |
| 2026-01-21 | 35.29 | $34.59 | 361200 |
| 2026-01-20 | 35.32 | $33.73 | 398400 |
| 2026-01-16 | 35.36 | $34.72 | 422000 |
| 2026-01-15 | 35.32 | $34.90 | 630900 |
| 2026-01-14 | 35.29 | $34.64 | 403227 |
| 2026-01-13 | 35.27 | $34.81 | 408800 |
| 2026-01-12 | 35.22 | $35.08 | 426100 |
| 2026-01-09 | 35.17 | $35.07 | 634100 |
| 2026-01-08 | 35.12 | $34.94 | 887603 |
| 2026-01-07 | 35.06 | $34.66 | 306977 |
| 2026-01-06 | 34.99 | $35.48 | 594527 |
| 2026-01-05 | 34.89 | $36.69 | 363524 |
| 2026-01-02 | 34.69 | $36.29 | 604700 |
| 2025-12-31 | 34.59 | $35.45 | 574900 |
| 2025-12-30 | 34.53 | $35.52 | 238300 |
| 2025-12-29 | 34.44 | $35.94 | 408502 |
| 2025-12-26 | 34.35 | $36.14 | 282900 |
| 2025-12-24 | 34.24 | $35.63 | 107631 |
| 2025-12-23 | 34.12 | $35.73 | 397600 |
| 2025-12-22 | 33.98 | $35.81 | 275400 |
| 2025-12-19 | 33.80 | $35.13 | 993815 |
| 2025-12-18 | 33.63 | $34.65 | 557921 |
| 2025-12-17 | 33.50 | $33.88 | 751900 |
| 2025-12-16 | 33.39 | $34.18 | 563600 |
| 2025-12-15 | 33.25 | $34.27 | 550145 |
| 2025-12-12 | 33.10 | $33.91 | 699630 |
| 2025-12-11 | 32.96 | $34.12 | 544000 |
| 2025-12-10 | 32.84 | $33.90 | 949405 |
| 2025-12-09 | 32.72 | $33.78 | 697826 |
| 2025-12-08 | 32.61 | $33.36 | 765900 |
| 2025-12-05 | 32.50 | $33.48 | 989332 |
| 2025-12-04 | 32.42 | $32.72 | 1.1M |
| 2025-12-03 | 32.41 | $34.18 | 453537 |
| 2025-12-02 | 32.39 | $34.32 | 588700 |
| 2025-12-01 | 32.48 | $33.74 | 647300 |
| 2025-11-28 | 32.57 | $34.07 | 336047 |
| 2025-11-26 | 32.66 | $34.00 | 552900 |
| 2025-11-25 | 32.81 | $33.25 | 644348 |
| 2025-11-24 | 33.04 | $32.85 | 752923 |
| 2025-11-21 | 33.35 | $32.12 | 730819 |
| 2025-11-20 | 33.74 | $31.77 | 640200 |
| 2025-11-19 | 34.13 | $32.12 | 1.1M |
| 2025-11-18 | 34.44 | $31.65 | 2.8M |
| 2025-11-17 | 34.77 | $31.44 | 1.1M |
| 2025-11-14 | 35.09 | $31.24 | 705500 |
| 2025-11-13 | 35.37 | $31.08 | 539335 |
| 2025-11-12 | 35.65 | $31.72 | 1.5M |
| 2025-11-11 | 35.90 | $31.54 | 516200 |
| 2025-11-10 | 36.16 | $31.58 | 676600 |
| 2025-11-07 | 36.38 | $31.16 | 740439 |
| 2025-11-06 | 36.61 | $31.79 | 719300 |
| 2025-11-05 | 36.85 | $32.63 | 979247 |
| 2025-11-04 | 37.08 | $33.69 | 1.8M |
| 2025-11-03 | 37.26 | $36.12 | 271704 |
| 2025-10-31 | 37.31 | $35.53 | 357700 |
| 2025-10-30 | 37.42 | $35.83 | 336518 |
| 2025-10-29 | 37.50 | $37.02 | 563700 |
| 2025-10-28 | 37.54 | $37.89 | 911900 |
| 2025-10-27 | 37.58 | $39.07 | 597510 |
| 2025-10-24 | 37.55 | $39.95 | 338142 |
| 2025-10-23 | 37.47 | $39.45 | 483300 |
| 2025-10-22 | 37.40 | $38.36 | 373300 |
| 2025-10-21 | 37.41 | $38.26 | 262600 |
| 2025-10-20 | 37.48 | $37.83 | 326134 |
| 2025-10-17 | 37.57 | $36.89 | 272200 |
| 2025-10-16 | 37.72 | $36.74 | 229200 |
| 2025-10-15 | 37.89 | $36.68 | 213300 |
| 2025-10-14 | 38.01 | $36.74 | 334900 |
| 2025-10-13 | 38.15 | $35.88 | 458100 |
| 2025-10-10 | 38.33 | $35.84 | 403930 |
| 2025-10-09 | 38.49 | $36.53 | 286949 |
| 2025-10-08 | 38.62 | $37.36 | 228010 |
| 2025-10-07 | 38.67 | $37.18 | 289927 |
| 2025-10-06 | 38.73 | $37.13 | 312400 |
| 2025-10-03 | 38.83 | $37.71 | 308732 |
| 2025-10-02 | 38.88 | $37.48 | 362739 |
| 2025-10-01 | 38.97 | $37.82 | 289900 |
| 2025-09-30 | 39.00 | $38.64 | 459900 |
| 2025-09-29 | 38.97 | $38.50 | 707501 |
| 2025-09-26 | 38.98 | $38.40 | 495200 |
| 2025-09-25 | 39.00 | $37.94 | 484300 |
| 2025-09-24 | 39.04 | $38.65 | 263532 |
| 2025-09-23 | 39.04 | $39.58 | 239813 |
| 2025-09-22 | 38.97 | $39.74 | 383739 |
| 2025-09-19 | 38.90 | $39.92 | 927713 |
| 2025-09-18 | 38.79 | $40.02 | 298124 |
| 2025-09-17 | 38.66 | $39.12 | 388100 |
| 2025-09-16 | 38.56 | $39.47 | 652337 |
| 2025-09-15 | 38.43 | $39.54 | 531600 |
| 2025-09-12 | 38.29 | $39.00 | 616231 |
| 2025-09-11 | 38.19 | $39.20 | 744700 |
| 2025-09-10 | 38.10 | $38.41 | 459800 |
| 2025-09-09 | 37.97 | $38.28 | 503534 |
| 2025-09-08 | 37.79 | $39.10 | 761134 |
| 2025-09-05 | 37.61 | $38.73 | 439000 |
| 2025-09-04 | 37.43 | $39.26 | 525500 |
| 2025-09-03 | 37.25 | $38.59 | 509000 |
| 2025-09-02 | 37.10 | $38.00 | 722800 |
| 2025-08-29 | 36.95 | $38.67 | 499103 |
| 2025-08-28 | 36.76 | $38.77 | 401605 |
| 2025-08-27 | 36.61 | $38.67 | 675110 |
| 2025-08-26 | 36.46 | $38.73 | 569500 |
| 2025-08-25 | 36.27 | $38.26 | 377600 |
| 2025-08-22 | 35.93 | $38.33 | 463000 |
| 2025-08-21 | 35.59 | $37.67 | 622100 |
| 2025-08-20 | 35.28 | $37.35 | 665500 |
| 2025-08-19 | 34.99 | $37.19 | 1.1M |
| 2025-08-18 | 34.67 | $36.82 | 427963 |
| 2025-08-15 | 34.36 | $36.77 | 397300 |
| 2025-08-14 | 34.02 | $36.97 | 598300 |
| 2025-08-13 | 33.68 | $37.47 | 857500 |
| 2025-08-12 | 33.27 | $35.67 | 501400 |
| 2025-08-11 | 32.96 | $34.82 | 341132 |
| 2025-08-08 | 32.73 | $35.53 | 645540 |
| 2025-08-07 | 32.46 | $35.12 | 529300 |
| 2025-08-06 | 32.21 | $35.53 | 407502 |
| 2025-08-05 | 31.93 | $35.63 | 522300 |
| 2025-08-04 | 31.63 | $35.04 | 406947 |
| 2025-08-01 | 31.36 | $34.92 | 510743 |
| 2025-07-31 | 31.11 | $35.73 | 567600 |
| 2025-07-30 | 30.82 | $35.70 | 1.1M |
| 2025-07-29 | 30.48 | $34.87 | 1.4M |
| 2025-07-28 | 30.17 | $31.48 | 358333 |
| 2025-07-25 | 30.01 | $31.43 | 325800 |
| 2025-07-24 | 29.86 | $31.53 | 305600 |
| 2025-07-23 | 29.66 | $31.55 | 409300 |
| 2025-07-22 | 29.48 | $30.81 | 256121 |
| 2025-07-21 | 29.33 | $30.56 | 384100 |
| 2025-07-18 | 29.16 | $30.07 | 359100 |
| 2025-07-17 | 29.02 | $30.04 | 549800 |
| 2025-07-16 | 28.86 | $29.42 | 247000 |
| 2025-07-15 | 28.74 | $29.34 | 224200 |
| 2025-07-14 | 28.61 | $30.30 | 375100 |
| 2025-07-11 | 28.46 | $30.11 | 263236 |
| 2025-07-10 | 28.34 | $30.07 | 221400 |
| 2025-07-09 | 28.19 | $29.97 | 368912 |
| 2025-07-08 | 28.03 | $29.61 | 168602 |
| 2025-07-07 | 27.85 | $29.71 | 197700 |
| 2025-07-03 | 27.65 | $29.97 | 142100 |
| 2025-07-02 | 27.44 | $29.76 | 395301 |
| 2025-07-01 | 27.27 | $29.05 | 255300 |
| 2025-06-30 | 27.11 | $28.61 | 364732 |
| 2025-06-27 | 27.00 | $28.38 | 1.7M |
| 2025-06-26 | 26.91 | $28.24 | 442137 |
| 2025-06-25 | 26.82 | $27.60 | 241845 |
| 2025-06-24 | 26.77 | $27.88 | 322638 |
| 2025-06-23 | 26.65 | $27.88 | 339416 |
| 2025-06-20 | 26.56 | $27.18 | 536400 |
| 2025-06-18 | 26.48 | $27.22 | 491307 |
| 2025-06-17 | 26.41 | $26.85 | 323531 |
| 2025-06-16 | 26.36 | $27.04 | 264200 |
| 2025-06-13 | 26.26 | $26.81 | 279600 |
| 2025-06-12 | 26.15 | $27.35 | 353300 |
| 2025-06-11 | 25.99 | $27.63 | 753805 |
| 2025-06-10 | 25.82 | $27.09 | 774400 |
| 2025-06-09 | 25.69 | $26.82 | 537800 |
| 2025-06-06 | 25.56 | $25.94 | 158500 |
| 2025-06-05 | 25.49 | $25.68 | 192446 |
| 2025-06-04 | 25.42 | $25.74 | 192760 |
| 2025-06-03 | 25.37 | $26.37 | 306000 |
| 2025-06-02 | 25.28 | $25.90 | 253611 |
| 2025-05-30 | 25.22 | $26.37 | 331900 |
| 2025-05-29 | 25.11 | $26.62 | 193725 |
| 2025-05-28 | 24.99 | $26.51 | 181435 |
| 2025-05-27 | 24.84 | $26.57 | 333000 |
| 2025-05-23 | 24.56 | $25.42 | 242372 |
| 2025-05-22 | 24.36 | $26.08 | 409837 |
| 2025-05-21 | 24.12 | $25.65 | 775718 |
| 2025-05-20 | 23.89 | $25.83 | 488215 |
| 2025-05-19 | 23.64 | $25.82 | 764300 |
| 2025-05-16 | 23.36 | $24.93 | 487000 |
| 2025-05-15 | 23.14 | $24.73 | 420900 |
| 2025-05-14 | 22.92 | $24.12 | 409623 |
| 2025-05-13 | 22.74 | $24.13 | 347841 |
| 2025-05-12 | 22.59 | $24.54 | 356824 |
| 2025-05-09 | 22.42 | $24.21 | 285834 |
| 2025-05-08 | 22.25 | $24.52 | 254923 |
| 2025-05-07 | 22.09 | $24.42 | 213643 |
| 2025-05-06 | 21.87 | $24.60 | 288613 |
| 2025-05-05 | 21.66 | $24.64 | 304400 |
| 2025-05-02 | 21.49 | $24.75 | 408800 |
| 2025-05-01 | 21.37 | $24.20 | 604439 |
| 2025-04-30 | 21.34 | $24.05 | 965700 |
| 2025-04-29 | 21.31 | $23.58 | 858821 |
| 2025-04-28 | 21.30 | $20.99 | 745819 |
| 2025-04-25 | 21.42 | $21.33 | 712900 |
| 2025-04-24 | 21.51 | $21.39 | 1.6M |
| 2025-04-23 | 21.64 | $20.99 | 735308 |
| 2025-04-22 | 21.76 | $20.79 | 313000 |
| 2025-04-21 | 21.91 | $20.24 | 311300 |
| 2025-04-17 | 22.11 | $20.61 | 286500 |
| 2025-04-16 | 22.33 | $20.29 | 321941 |
| 2025-04-15 | 22.58 | $20.58 | 360600 |
| 2025-04-14 | 22.80 | $21.00 | 305710 |
| 2025-04-11 | 23.01 | $21.17 | 178514 |
| 2025-04-10 | 23.15 | $20.78 | 225319 |
| 2025-04-09 | 23.31 | $21.46 | 367405 |
| 2025-04-08 | 23.46 | $19.90 | 458300 |
| 2025-04-07 | 23.67 | $20.46 | 400032 |
| 2025-04-04 | 23.85 | $21.25 | 390300 |
| 2025-04-03 | 24.00 | $22.35 | 295739 |
| 2025-04-02 | 24.04 | $23.57 | 188300 |
| 2025-04-01 | 24.00 | $23.45 | 263801 |
| 2025-03-31 | 23.93 | $23.43 | 288024 |
| 2025-03-28 | 23.80 | $23.33 | 376000 |
| 2025-03-27 | 23.66 | $23.22 | 254000 |
| 2025-03-26 | 23.52 | $23.94 | 225400 |
| 2025-03-25 | 23.42 | $23.47 | 360600 |
| 2025-03-24 | 23.36 | $23.62 | 414218 |
| 2025-03-21 | 23.28 | $24.25 | 680034 |
| 2025-03-20 | 23.20 | $25.00 | 406005 |
| 2025-03-19 | 23.11 | $25.39 | 279010 |
| 2025-03-18 | 23.02 | $25.05 | 439400 |
| 2025-03-17 | 22.96 | $25.01 | 354900 |
| 2025-03-14 | 22.90 | $24.15 | 314300 |
| 2025-03-13 | 22.89 | $23.99 | 384400 |
| 2025-03-12 | 22.88 | $24.46 | 577138 |
| 2025-03-11 | 22.87 | $23.98 | 362300 |
| 2025-03-10 | 22.87 | $24.15 | 1.1M |
| 2025-03-07 | 22.85 | $24.25 | 821700 |
| 2025-03-06 | 22.85 | $23.05 | 486405 |
| 2025-03-05 | 22.91 | $22.88 | 661500 |
| 2025-03-04 | 22.97 | $21.89 | 849749 |
| 2025-03-03 | 23.08 | $20.96 | 532004 |
| 2025-02-28 | 23.24 | $20.49 | 533400 |
| 2025-02-27 | 23.44 | $20.51 | 1.2M |
| 2025-02-26 | 23.64 | $21.87 | 349300 |
| 2025-02-25 | 23.78 | $22.32 | 316229 |
| 2025-02-24 | 23.92 | $22.00 | 356800 |
| 2025-02-21 | 24.09 | $22.59 | 303500 |
| 2025-02-20 | 24.23 | $23.22 | 323400 |
| 2025-02-19 | 24.30 | $23.60 | 742341 |
| 2025-02-18 | 24.37 | $23.75 | 2.4M |
| 2025-02-14 | 24.40 | $23.88 | 132441 |
| 2025-02-13 | 24.39 | $23.99 | 174300 |
| 2025-02-12 | 24.37 | $23.76 | 209036 |
| 2025-02-11 | 24.34 | $24.30 | 167928 |
| 2025-02-10 | 24.27 | $24.02 | 363745 |
| 2025-02-07 | 24.21 | $23.76 | 294900 |
| 2025-02-06 | 24.18 | $24.11 | 154009 |
| 2025-02-05 | 24.11 | $24.25 | 160002 |
| 2025-02-04 | 24.05 | $24.20 | 162739 |
| 2025-02-03 | 24.04 | $23.94 | 196300 |
| 2025-01-31 | 24.03 | $24.30 | 233530 |
| 2025-01-30 | 24.05 | $24.47 | 205200 |
| 2025-01-29 | 24.05 | $24.49 | 212647 |
| 2025-01-28 | 24.05 | $24.67 | 326200 |
| 2025-01-27 | 24.06 | $25.12 | 347200 |
| 2025-01-24 | 24.03 | $25.40 | 317100 |
| 2025-01-23 | 23.99 | $25.42 | 258010 |
| 2025-01-22 | 23.95 | $24.60 | 225100 |
| 2025-01-21 | 23.95 | $24.99 | 174917 |
| 2025-01-17 | 23.94 | $24.24 | 188700 |
| 2025-01-16 | 23.99 | $23.84 | 108031 |
| 2025-01-15 | 24.09 | $23.54 | 155145 |
| 2025-01-14 | 24.22 | $23.14 | 204615 |
| 2025-01-13 | 24.36 | $22.92 | 273049 |
| 2025-01-10 | 24.53 | $22.79 | 278615 |
| 2025-01-08 | 24.69 | $23.12 | 238526 |
| 2025-01-07 | 24.82 | $22.74 | 305927 |
| 2025-01-06 | 24.98 | $23.03 | 290616 |
| 2025-01-03 | 25.15 | $23.98 | 207617 |
| 2025-01-02 | 25.28 | $23.84 | 159233 |
| 2024-12-31 | 25.41 | $24.59 | 129400 |
| 2024-12-30 | 25.51 | $24.47 | 162517 |
| 2024-12-27 | 25.61 | $24.56 | 131600 |
| 2024-12-26 | 25.70 | $24.86 | 158344 |
| 2024-12-24 | 25.78 | $24.59 | 52347 |
| 2024-12-23 | 25.90 | $24.54 | 154329 |
| 2024-12-20 | 26.02 | $24.52 | 490412 |
| 2024-12-19 | 26.12 | $24.71 | 224500 |
| 2024-12-18 | 26.21 | $24.77 | 383900 |
| 2024-12-17 | 26.28 | $25.28 | 239922 |
| 2024-12-16 | 26.30 | $25.90 | 154647 |
| 2024-12-13 | 26.28 | $26.02 | 131500 |
| 2024-12-12 | 26.26 | $26.00 | 114437 |
| 2024-12-11 | 26.28 | $26.19 | 188116 |
| 2024-12-10 | 26.32 | $26.15 | 195000 |
| 2024-12-09 | 26.41 | $25.73 | 132038 |
| 2024-12-06 | 26.49 | $25.87 | 194300 |
| 2024-12-05 | 26.56 | $26.33 | 193500 |
| 2024-12-04 | 26.61 | $26.59 | 118829 |
| 2024-12-03 | 26.59 | $26.57 | 164804 |
| 2024-12-02 | 26.51 | $26.59 | 161300 |
| 2024-11-29 | 26.53 | $26.42 | 316400 |
| 2024-11-27 | 26.55 | $26.38 | 499434 |
| 2024-11-26 | 26.60 | $26.43 | 197037 |
| 2024-11-25 | 26.64 | $26.99 | 275600 |
| 2024-11-22 | 26.66 | $26.95 | 121821 |
| 2024-11-21 | 26.67 | $26.59 | 150200 |
| 2024-11-20 | 26.71 | $26.38 | 267900 |
| 2024-11-19 | 26.76 | $26.21 | 178200 |
| 2024-11-18 | 26.82 | $25.61 | 206700 |
| 2024-11-15 | 26.94 | $25.54 | 290707 |
| 2024-11-14 | 27.08 | $25.58 | 544200 |
| 2024-11-13 | 27.20 | $26.49 | 274117 |
| 2024-11-12 | 27.29 | $27.07 | 253645 |
| 2024-11-11 | 27.34 | $27.83 | 150113 |
| 2024-11-08 | 27.27 | $27.32 | 173910 |
| 2024-11-07 | 27.21 | $27.39 | 318733 |
| 2024-11-06 | 27.11 | $27.34 | 735024 |
| 2024-11-05 | 27.00 | $26.18 | 503802 |
| 2024-11-04 | 26.95 | $24.87 | 579614 |
| 2024-11-01 | 26.95 | $27.06 | 203343 |
| 2024-10-31 | 26.83 | $26.85 | 128700 |
| 2024-10-30 | 26.73 | $27.23 | 206732 |
| 2024-10-29 | 26.63 | $27.25 | 122657 |
| 2024-10-28 | 26.54 | $27.36 | 186400 |
| 2024-10-25 | 26.45 | $27.23 | 140023 |
| 2024-10-24 | 26.36 | $27.32 | 189600 |
| 2024-10-23 | 26.26 | $27.38 | 182600 |
| 2024-10-22 | 26.16 | $27.53 | 165400 |
| 2024-10-21 | 26.04 | $27.96 | 330247 |
| 2024-10-18 | 25.88 | $28.32 | 261100 |
| 2024-10-17 | 25.73 | $28.10 | 451833 |
| 2024-10-16 | 25.62 | $28.21 | 900900 |
| 2024-10-15 | 25.47 | $28.00 | 1.6M |
| 2024-10-14 | 25.34 | $26.57 | 385935 |
| 2024-10-11 | 25.27 | $26.00 | 279810 |
| 2024-10-10 | 25.23 | $25.45 | 821620 |
| 2024-10-09 | 25.21 | $25.21 | 284100 |
| 2024-10-08 | 25.18 | $25.08 | 315010 |
| 2024-10-07 | 25.16 | $24.95 | 478503 |
| 2024-10-04 | 25.14 | $24.50 | 172316 |
| 2024-10-03 | 25.14 | $25.02 | 314748 |
| 2024-10-02 | 25.13 | $25.25 | 210600 |
| 2024-10-01 | 25.09 | $25.29 | 207622 |
| 2024-09-30 | 25.08 | $25.53 | 171507 |
| 2024-09-27 | 25.08 | $25.56 | 221100 |
| 2024-09-26 | 25.07 | $25.38 | 249300 |
| 2024-09-25 | 25.05 | $25.36 | 1.8M |
| 2024-09-24 | 25.01 | $24.98 | 1.1M |
| 2024-09-23 | 25.01 | $24.80 | 443213 |
| 2024-09-20 | 24.99 | $25.45 | 898700 |
| 2024-09-19 | 24.92 | $25.71 | 510000 |
| 2024-09-18 | 24.84 | $25.23 | 523000 |
| 2024-09-17 | 24.77 | $25.42 | 482000 |
| 2024-09-16 | 24.70 | $25.30 | 332208 |
| 2024-09-13 | 24.64 | $25.17 | 301600 |
| 2024-09-12 | 24.58 | $24.95 | 223000 |
| 2024-09-11 | 24.52 | $24.71 | 202400 |
| 2024-09-10 | 24.48 | $24.69 | 385700 |
| 2024-09-09 | 24.43 | $24.45 | 287946 |
| 2024-09-06 | 24.39 | $24.55 | 202300 |
| 2024-09-05 | 24.35 | $24.84 | 326300 |
| 2024-09-04 | 24.30 | $24.41 | 232030 |
| 2024-09-03 | 24.24 | $25.09 | 437432 |
| 2024-08-30 | 24.13 | $25.51 | 313713 |
| 2024-08-29 | 24.04 | $25.35 | 420500 |
| 2024-08-28 | 23.99 | $24.98 | 201411 |
| 2024-08-27 | 23.97 | $24.70 | 358947 |
| 2024-08-26 | 24.01 | $24.85 | 193400 |
| 2024-08-23 | 24.13 | $24.46 | 125817 |
| 2024-08-22 | 24.28 | $23.95 | 332800 |
| 2024-08-21 | 24.44 | $24.10 | 994639 |
| 2024-08-20 | 24.59 | $23.86 | 160006 |
| 2024-08-19 | 24.77 | $24.05 | 173100 |
| 2024-08-16 | 24.91 | $24.16 | 170700 |
| 2024-08-15 | 25.04 | $23.94 | 248933 |
| 2024-08-14 | 25.19 | $23.75 | 310516 |
| 2024-08-13 | 25.37 | $23.81 | 304104 |
| 2024-08-12 | 25.53 | $23.76 | 287614 |
| 2024-08-09 | 25.63 | $23.75 | 197600 |
| 2024-08-08 | 25.72 | $23.76 | 265540 |
| 2024-08-07 | 25.80 | $23.73 | 325300 |
| 2024-08-06 | 25.84 | $23.19 | 332700 |
| 2024-08-05 | 25.91 | $22.97 | 420430 |
| 2024-08-02 | 26.01 | $23.76 | 304734 |
| 2024-08-01 | 26.06 | $24.29 | 243204 |
| 2024-07-31 | 26.11 | $24.58 | 410215 |
| 2024-07-30 | 26.14 | $25.38 | 437234 |
| 2024-07-29 | 26.13 | $27.32 | 290200 |
| 2024-07-26 | 26.04 | $27.51 | 234100 |
| 2024-07-25 | 25.94 | $27.04 | 248500 |
| 2024-07-24 | 25.87 | $27.12 | 180900 |
| 2024-07-23 | 25.81 | $27.59 | 203311 |
| 2024-07-22 | 25.73 | $26.83 | 131925 |
| 2024-07-19 | 25.68 | $26.70 | 154100 |
| 2024-07-18 | 25.65 | $26.88 | 123600 |
| 2024-07-17 | 25.59 | $27.37 | 221800 |
| 2024-07-16 | 25.50 | $26.98 | 161500 |
| 2024-07-15 | 25.43 | $25.90 | 154500 |
| 2024-07-12 | 25.43 | $25.56 | 207111 |
| 2024-07-11 | 25.46 | $25.29 | 199000 |
| 2024-07-10 | 25.49 | $24.60 | 111049 |
| 2024-07-09 | 25.56 | $24.61 | 119642 |
| 2024-07-08 | 25.63 | $24.89 | 161718 |
| 2024-07-05 | 25.72 | $24.78 | 148221 |
| 2024-07-03 | 25.81 | $25.20 | 44624 |
| 2024-07-02 | 25.88 | $25.32 | 81816 |
| 2024-07-01 | 25.95 | $25.13 | 109700 |
| 2024-06-28 | 26.02 | $25.56 | 527149 |
| 2024-06-27 | 26.08 | $25.35 | 119700 |
| 2024-06-26 | 26.14 | $25.66 | 112500 |
| 2024-06-25 | 26.19 | $25.91 | 124134 |
| 2024-06-24 | 26.25 | $25.98 | 106900 |
| 2024-06-21 | 26.29 | $25.97 | 289944 |
| 2024-06-20 | 26.36 | $26.03 | 132637 |
| 2024-06-18 | 26.43 | $25.74 | 117600 |
| 2024-06-17 | 26.51 | $25.62 | 80229 |
| 2024-06-14 | 26.61 | $25.40 | 171000 |
| 2024-06-13 | 26.73 | $26.02 | 89600 |
| 2024-06-12 | 26.81 | $26.07 | 106230 |
| 2024-06-11 | 26.86 | $25.91 | 124513 |
| 2024-06-10 | 26.92 | $26.02 | 121900 |
| 2024-06-07 | 26.96 | $26.12 | 132700 |
| 2024-06-06 | 27.00 | $26.51 | 78000 |
| 2024-06-05 | 27.00 | $26.76 | 182100 |
| 2024-06-04 | 26.97 | $26.49 | 196500 |
| 2024-06-03 | 26.95 | $26.73 | 135600 |
| 2024-05-31 | 26.92 | $26.62 | 120705 |
| 2024-05-30 | 26.90 | $26.70 | 175800 |
| 2024-05-29 | 26.86 | $26.44 | 103134 |
| 2024-05-28 | 26.84 | $26.72 | 159502 |
| 2024-05-24 | 26.84 | $27.10 | 148100 |
| 2024-05-23 | 26.81 | $26.84 | 160100 |
| 2024-05-22 | 26.76 | $27.34 | 192100 |
| 2024-05-21 | 26.71 | $27.41 | 107297 |
| 2024-05-20 | 26.65 | $27.36 | 184943 |
| 2024-05-17 | 26.58 | $27.66 | 197400 |
| 2024-05-16 | 26.50 | $27.80 | 201017 |
| 2024-05-15 | 26.38 | $27.53 | 221500 |
| 2024-05-14 | 26.26 | $27.08 | 195523 |
| 2024-05-13 | 26.16 | $27.23 | 295847 |
| 2024-05-10 | 26.07 | $26.80 | 177419 |
| 2024-05-09 | 26.00 | $26.89 | 198200 |
| 2024-05-08 | 25.94 | $26.45 | 166100 |
| 2024-05-07 | 25.91 | $26.25 | 244900 |
| 2024-05-06 | 25.91 | $26.06 | 184900 |
| 2024-05-03 | 25.91 | $26.21 | 220400 |
| 2024-05-02 | 25.92 | $26.22 | 215709 |
| 2024-05-01 | 25.93 | $25.79 | 386840 |
| 2024-04-30 | 25.96 | $25.99 | 480013 |
| 2024-04-29 | 25.99 | $26.75 | 167400 |
| 2024-04-26 | 25.98 | $26.48 | 400700 |
| 2024-04-25 | 25.99 | $25.93 | 477617 |
| 2024-04-24 | 26.02 | $26.28 | 501400 |
| 2024-04-23 | 26.00 | $26.25 | 342800 |
| 2024-04-22 | 25.99 | $25.88 | 481410 |
| 2024-04-19 | 25.98 | $26.06 | 456109 |
| 2024-04-18 | 25.98 | $25.48 | 340206 |
| 2024-04-17 | 25.99 | $25.04 | 221200 |
| 2024-04-16 | 26.01 | $25.21 | 241503 |
| 2024-04-15 | 25.99 | $25.38 | 113625 |
| 2024-04-12 | 25.97 | $25.35 | 164200 |
| 2024-04-11 | 25.93 | $25.82 | 133200 |
| 2024-04-10 | 25.88 | $25.73 | 186022 |
| 2024-04-09 | 25.83 | $26.23 | 106800 |
| 2024-04-08 | 25.76 | $26.09 | 158500 |
| 2024-04-05 | 25.69 | $26.42 | 203300 |
| 2024-04-04 | 25.60 | $26.38 | 250600 |
| 2024-04-03 | 25.52 | $26.53 | 164823 |
| 2024-04-02 | 25.40 | $26.45 | 127718 |
| 2024-04-01 | 25.25 | $26.56 | 161200 |
| 2024-03-28 | 25.09 | $26.73 | 168505 |
| 2024-03-27 | 24.93 | $26.48 | 213000 |
| 2024-03-26 | 24.89 | $26.00 | 215800 |
| 2024-03-25 | 24.88 | $25.98 | 172725 |
| 2024-03-22 | 24.86 | $25.73 | 213700 |
| 2024-03-21 | 24.87 | $25.95 | 267700 |
| 2024-03-20 | 24.85 | $25.75 | 189180 |
| 2024-03-19 | 24.84 | $25.37 | 165316 |
| 2024-03-18 | 24.84 | $24.89 | 215513 |
| 2024-03-15 | 24.86 | $24.92 | 256846 |
| 2024-03-14 | 24.88 | $24.58 | 252736 |
| 2024-03-13 | 24.89 | $24.86 | 188600 |
| 2024-03-12 | 24.85 | $24.77 | 257800 |
| 2024-03-11 | 24.88 | $24.71 | 202142 |
| 2024-03-08 | 24.90 | $24.75 | 227637 |
| 2024-03-07 | 24.88 | $24.62 | 286536 |
| 2024-03-06 | 24.86 | $24.71 | 253446 |
| 2024-03-05 | 24.84 | $24.13 | 250900 |
| 2024-03-04 | 24.86 | $23.44 | 344000 |
| 2024-03-01 | 24.93 | $23.48 | 545000 |
| 2024-02-29 | 24.99 | $23.50 | 689000 |
| 2024-02-28 | 25.05 | $25.67 | 298700 |
| 2024-02-27 | 25.03 | $25.72 | 249908 |
| 2024-02-26 | 25.01 | $25.66 | 241919 |
| 2024-02-23 | 24.99 | $25.84 | 300509 |
| 2024-02-22 | 24.94 | $25.64 | 313720 |
| 2024-02-21 | 24.89 | $25.63 | 260100 |
| 2024-02-20 | 24.86 | $25.28 | 247543 |
| 2024-02-16 | 24.85 | $25.22 | 306838 |
| 2024-02-15 | 24.83 | $25.37 | 296200 |
| 2024-02-14 | 24.79 | $24.74 | 262833 |
| 2024-02-13 | 24.76 | $24.21 | 318000 |
| 2024-02-12 | 24.75 | $25.35 | 229000 |
| 2024-02-09 | 24.70 | $25.00 | 221335 |
| 2024-02-08 | 24.67 | $24.40 | 286400 |
| 2024-02-07 | 24.68 | $24.12 | 310100 |
| 2024-02-06 | 24.70 | $24.40 | 115200 |
| 2024-02-05 | 24.73 | $24.45 | 165526 |
| 2024-02-02 | 24.76 | $24.90 | 157803 |
| 2024-02-01 | 24.76 | $24.64 | 255200 |
| 2024-01-31 | 24.77 | $24.68 | 199401 |
| 2024-01-30 | 24.82 | $25.42 | 205739 |
| 2024-01-29 | 24.82 | $25.29 | 222500 |
| 2024-01-26 | 24.83 | $25.19 | 268200 |
| 2024-01-25 | 24.89 | $24.79 | 239037 |
| 2024-01-24 | 24.97 | $24.71 | 165600 |
| 2024-01-23 | 25.04 | $24.96 | 170800 |
| 2024-01-22 | 25.09 | $25.12 | 117414 |
| 2024-01-19 | 25.12 | $24.87 | 132705 |
| 2024-01-18 | 25.19 | $24.54 | 118631 |
| 2024-01-17 | 25.28 | $24.25 | 193800 |
| 2024-01-16 | 25.38 | $23.99 | 112341 |
| 2024-01-12 | 25.52 | $24.32 | 152500 |
| 2024-01-11 | 25.65 | $24.40 | 178300 |
| 2024-01-10 | 25.73 | $24.57 | 133900 |
| 2024-01-09 | 25.80 | $24.55 | 150704 |
| 2024-01-08 | 25.86 | $24.96 | 154400 |
| 2024-01-05 | 25.86 | $24.96 | 206400 |
| 2024-01-04 | 25.88 | $24.91 | 206700 |
| 2024-01-03 | 25.90 | $24.95 | 237500 |
| 2024-01-02 | 25.95 | $25.71 | 243025 |
| 2023-12-29 | 25.96 | $25.33 | 1.3M |
| 2023-12-28 | 25.98 | $25.60 | 237933 |
| 2023-12-27 | 25.93 | $26.26 | 142200 |
| 2023-12-26 | 25.84 | $26.38 | 103800 |
| 2023-12-22 | 25.74 | $26.10 | 174700 |
| 2023-12-21 | 25.66 | $25.93 | 184200 |
| 2023-12-20 | 25.58 | $25.86 | 303300 |
| 2023-12-19 | 25.49 | $26.28 | 262800 |
| 2023-12-18 | 25.39 | $26.19 | 270921 |
| 2023-12-15 | 25.31 | $26.32 | 453833 |
| 2023-12-14 | 25.21 | $26.90 | 220838 |
| 2023-12-13 | 25.10 | $26.87 | 185000 |
| 2023-12-12 | 25.00 | $26.06 | 189100 |
| 2023-12-11 | 24.88 | $25.93 | 458600 |
| 2023-12-08 | 24.76 | $25.64 | 186429 |
| 2023-12-07 | 24.65 | $25.11 | 202246 |
| 2023-12-06 | 24.59 | $25.21 | 183918 |
| 2023-12-05 | 24.54 | $25.42 | 150100 |
| 2023-12-04 | 24.50 | $25.90 | 190600 |
| 2023-12-01 | 24.43 | $26.00 | 180600 |
| 2023-11-30 | 24.34 | $25.63 | 279315 |
| 2023-11-29 | 24.25 | $24.69 | 144100 |
| 2023-11-28 | 24.22 | $24.40 | 150225 |
| 2023-11-27 | 24.21 | $24.33 | 126000 |
| 2023-11-24 | 24.18 | $24.55 | 124900 |
| 2023-11-22 | 24.11 | $24.26 | 103200 |
| 2023-11-21 | 24.05 | $24.04 | 175900 |
| 2023-11-20 | 24.00 | $24.33 | 117700 |
| 2023-11-17 | 23.93 | $24.67 | 226700 |
| 2023-11-16 | 23.87 | $24.30 | 202810 |
| 2023-11-15 | 23.86 | $24.66 | 181908 |
| 2023-11-14 | 23.84 | $24.90 | 159237 |
| 2023-11-13 | 23.83 | $23.55 | 84126 |
| 2023-11-10 | 23.86 | $23.70 | 177700 |
| 2023-11-09 | 23.88 | $23.28 | 159342 |
| 2023-11-08 | 23.93 | $23.88 | 110400 |
| 2023-11-07 | 23.96 | $24.26 | 156029 |
| 2023-11-06 | 23.95 | $24.60 | 109700 |
| 2023-11-03 | 23.94 | $24.61 | 208200 |
| 2023-11-02 | 23.91 | $24.10 | 146220 |
| 2023-11-01 | 23.90 | $23.84 | 187400 |
| 2023-10-31 | 23.92 | $24.21 | 215243 |
| 2023-10-30 | 23.92 | $24.17 | 123500 |
| 2023-10-27 | 23.94 | $23.71 | 148700 |
| 2023-10-26 | 23.99 | $23.22 | 115631 |
| 2023-10-25 | 24.07 | $22.88 | 100000 |
| 2023-10-24 | 24.16 | $23.08 | 128043 |
| 2023-10-23 | 24.22 | $23.07 | 380100 |
| 2023-10-20 | 24.29 | $23.47 | 168200 |
| 2023-10-19 | 24.33 | $24.00 | 88500 |
| 2023-10-18 | 24.35 | $24.34 | 130200 |
| 2023-10-17 | 24.35 | $24.59 | 110000 |
| 2023-10-16 | 24.35 | $24.10 | 65433 |
| 2023-10-13 | 24.39 | $24.11 | 101000 |
| 2023-10-12 | 24.43 | $24.40 | 69300 |
| 2023-10-11 | 24.45 | $24.39 | 59000 |
| 2023-10-10 | 24.44 | $24.19 | 70300 |
| 2023-10-09 | 24.44 | $24.23 | 46733 |
| 2023-10-06 | 24.44 | $24.05 | 158700 |
| 2023-10-05 | 24.45 | $24.04 | 108913 |
| 2023-10-04 | 24.47 | $24.10 | 64836 |
| 2023-10-03 | 24.50 | $24.21 | 94600 |
| 2023-10-02 | 24.55 | $24.65 | 130949 |
| 2023-09-29 | 24.64 | $24.76 | 92800 |
| 2023-09-28 | 24.72 | $24.78 | 65100 |
| 2023-09-27 | 24.78 | $24.69 | 116720 |
| 2023-09-26 | 24.86 | $24.20 | 63546 |
| 2023-09-25 | 24.94 | $24.52 | 88846 |
| 2023-09-22 | 25.00 | $24.15 | 80628 |
| 2023-09-21 | 25.08 | $24.50 | 60300 |
| 2023-09-20 | 25.14 | $24.39 | 110500 |
| 2023-09-19 | 25.20 | $24.58 | 70200 |
| 2023-09-18 | 25.24 | $24.86 | 74200 |
| 2023-09-15 | 25.27 | $24.89 | 216100 |
| 2023-09-14 | 25.32 | $24.83 | 65640 |
| 2023-09-13 | 25.36 | $24.16 | 82800 |
| 2023-09-12 | 25.45 | $24.21 | 68800 |
| 2023-09-11 | 25.55 | $24.19 | 69033 |
| 2023-09-08 | 25.66 | $24.30 | 89437 |
| 2023-09-07 | 25.73 | $24.38 | 122300 |
| 2023-09-06 | 25.80 | $24.82 | 63500 |
| 2023-09-05 | 25.83 | $25.20 | 100046 |
| 2023-09-01 | 25.85 | $26.47 | 112700 |
| 2023-08-31 | 25.81 | $26.20 | 185008 |
| 2023-08-30 | 25.79 | $26.12 | 88800 |
| 2023-08-29 | 25.80 | $26.13 | 43300 |
| 2023-08-28 | 25.79 | $25.88 | 58400 |
| 2023-08-25 | 25.78 | $25.68 | 45000 |
| 2023-08-24 | 25.86 | $25.73 | 41600 |
| 2023-08-23 | 25.94 | $25.76 | 49800 |
| 2023-08-22 | 26.05 | $25.54 | 83115 |
| 2023-08-21 | 26.19 | $25.44 | 49925 |
| 2023-08-18 | 26.32 | $25.56 | 92000 |
| 2023-08-17 | 26.42 | $25.71 | 75100 |
| 2023-08-16 | 26.53 | $25.68 | 76226 |
| 2023-08-15 | 26.64 | $26.00 | 55214 |
| 2023-08-14 | 26.72 | $26.18 | 51200 |
| 2023-08-11 | 26.79 | $26.34 | 94800 |
| 2023-08-10 | 26.85 | $25.83 | 80110 |
| 2023-08-09 | 26.93 | $25.65 | 96600 |
| 2023-08-08 | 27.03 | $25.50 | 82644 |
| 2023-08-07 | 27.10 | $25.54 | 123549 |
| 2023-08-04 | 27.19 | $25.69 | 152649 |
| 2023-08-03 | 27.28 | $25.83 | 101300 |
| 2023-08-02 | 27.35 | $26.37 | 187914 |
| 2023-08-01 | 27.41 | $25.86 | 196100 |
| 2023-07-31 | 27.51 | $25.76 | 196500 |
| 2023-07-28 | 27.60 | $27.32 | 242000 |
| 2023-07-27 | 27.61 | $27.25 | 249400 |
| 2023-07-26 | 27.58 | $27.89 | 196500 |
| 2023-07-25 | 27.52 | $28.44 | 323746 |
| 2023-07-24 | 27.40 | $27.97 | 85500 |
| 2023-07-21 | 27.29 | $27.68 | 77242 |
| 2023-07-20 | 27.21 | $27.86 | 50700 |
| 2023-07-19 | 27.12 | $27.79 | 102447 |
| 2023-07-18 | 27.05 | $27.70 | 61900 |
| 2023-07-17 | 27.01 | $27.54 | 74000 |
| 2023-07-14 | 27.00 | $27.56 | 73100 |
| 2023-07-13 | 26.99 | $27.46 | 83936 |
| 2023-07-12 | 27.00 | $27.64 | 287816 |
| 2023-07-11 | 26.99 | $26.92 | 100205 |
| 2023-07-10 | 27.03 | $27.33 | 81529 |
| 2023-07-07 | 27.07 | $27.49 | 93723 |
| 2023-07-06 | 27.14 | $27.25 | 94700 |
| 2023-07-05 | 27.15 | $27.53 | 79700 |
| 2023-07-03 | 27.10 | $27.86 | 39227 |
| 2023-06-30 | 27.05 | $27.49 | 74863 |
| 2023-06-29 | 26.95 | $27.46 | 94300 |
| 2023-06-28 | 26.84 | $26.73 | 100728 |
| 2023-06-27 | 26.79 | $26.60 | 97700 |
| 2023-06-26 | 26.74 | $26.12 | 93400 |
| 2023-06-23 | 26.71 | $25.73 | 316300 |
| 2023-06-22 | 26.73 | $26.13 | 170344 |
| 2023-06-21 | 26.73 | $25.97 | 144800 |
| 2023-06-20 | 26.74 | $26.42 | 151000 |
| 2023-06-16 | 26.69 | $26.98 | 242500 |
| 2023-06-15 | 26.63 | $27.34 | 99100 |
| 2023-06-14 | 26.53 | $27.32 | 99907 |
| 2023-06-13 | 26.43 | $27.62 | 78333 |
| 2023-06-12 | 26.33 | $27.50 | 90000 |
| 2023-06-09 | 26.22 | $27.70 | 87700 |
| 2023-06-08 | 26.12 | $28.20 | 150700 |
| 2023-06-07 | 25.97 | $28.77 | 163900 |
| 2023-06-06 | 25.79 | $27.53 | 101100 |
| 2023-06-05 | 25.69 | $26.60 | 74915 |
| 2023-06-02 | 25.62 | $26.71 | 124400 |
| 2023-06-01 | 25.54 | $25.52 | 67200 |
| 2023-05-31 | 25.55 | $25.31 | 185600 |
| 2023-05-30 | 25.57 | $25.75 | 42000 |
| 2023-05-26 | 25.59 | $25.62 | 64216 |
| 2023-05-25 | 25.58 | $25.49 | 95844 |
| 2023-05-24 | 25.57 | $26.03 | 99200 |
| 2023-05-23 | 25.53 | $26.23 | 117800 |
| 2023-05-22 | 25.53 | $26.25 | 90900 |
| 2023-05-19 | 25.55 | $25.42 | 88933 |
| 2023-05-18 | 25.63 | $25.59 | 81500 |
| 2023-05-17 | 25.70 | $25.43 | 143300 |
| 2023-05-16 | 25.79 | $25.33 | 116328 |
| 2023-05-15 | 25.89 | $25.62 | 60800 |
| 2023-05-12 | 25.98 | $25.38 | 64604 |
| 2023-05-11 | 26.06 | $25.58 | 124449 |
| 2023-05-10 | 26.14 | $25.18 | 65400 |
| 2023-05-09 | 26.23 | $25.22 | 44339 |
| 2023-05-08 | 26.32 | $25.48 | 62842 |
| 2023-05-05 | 26.39 | $25.35 | 104400 |
| 2023-05-04 | 26.47 | $25.05 | 81126 |
| 2023-05-03 | 26.57 | $25.67 | 105843 |
| 2023-05-02 | 26.64 | $25.73 | 125703 |
| 2023-05-01 | 26.75 | $26.08 | 111534 |
| 2023-04-28 | 26.84 | $25.41 | 99100 |
| 2023-04-27 | 26.94 | $25.28 | 90700 |
| 2023-04-26 | 27.04 | $25.30 | 98309 |
| 2023-04-25 | 27.15 | $26.15 | 62400 |
| 2023-04-24 | 27.20 | $26.75 | 52600 |
| 2023-04-21 | 27.21 | $26.96 | 93800 |
| 2023-04-20 | 27.20 | $27.13 | 113300 |
| 2023-04-19 | 27.19 | $27.21 | 47500 |
| 2023-04-18 | 27.20 | $27.34 | 79700 |
| 2023-04-17 | 27.18 | $27.28 | 39416 |
| 2023-04-14 | 27.16 | $27.06 | 77700 |
| 2023-04-13 | 27.20 | $27.11 | 57338 |
| 2023-04-12 | 27.22 | $26.99 | 69200 |
| 2023-04-11 | 27.34 | $27.10 | 77600 |
| 2023-04-10 | 27.41 | $26.91 | 96800 |
| 2023-04-06 | 27.52 | $26.88 | 66709 |
| 2023-04-05 | 27.64 | $27.02 | 62400 |
| 2023-04-04 | 27.78 | $27.09 | 75624 |
| 2023-04-03 | 27.90 | $27.96 | 140100 |
| 2023-03-31 | 27.98 | $27.86 | 229000 |
| 2023-03-30 | 28.10 | $27.43 | 73016 |
| 2023-03-29 | 28.23 | $27.36 | 143147 |
| 2023-03-28 | 28.37 | $27.31 | 95022 |
| 2023-03-27 | 28.51 | $27.19 | 82800 |
| 2023-03-24 | 28.63 | $27.04 | 113005 |
| 2023-03-23 | 28.75 | $26.69 | 71000 |
| 2023-03-22 | 28.89 | $26.91 | 98300 |
| 2023-03-21 | 29.06 | $27.54 | 130700 |
| 2023-03-20 | 29.20 | $26.88 | 113900 |
| 2023-03-17 | 29.41 | $26.85 | 219400 |
| 2023-03-16 | 29.62 | $27.82 | 117400 |
| 2023-03-15 | 29.79 | $27.61 | 231300 |
| 2023-03-14 | 29.93 | $29.36 | 221111 |
| 2023-03-13 | 29.99 | $28.54 | 199424 |
| 2023-03-10 | 30.07 | $29.02 | 179644 |
| 2023-03-09 | 30.12 | $29.38 | 105200 |
| 2023-03-08 | 30.19 | $29.69 | 75927 |
| 2023-03-07 | 30.25 | $29.46 | 128531 |
| 2023-03-06 | 30.32 | $29.56 | 117300 |
| 2023-03-03 | 30.41 | $30.26 | 98600 |
| 2023-03-02 | 30.47 | $30.05 | 71634 |
| 2023-03-01 | 30.53 | $30.30 | 102548 |
| 2023-02-28 | 30.56 | $29.99 | 194236 |
| 2023-02-27 | 30.57 | $29.65 | 124200 |
| 2023-02-24 | 30.57 | $29.40 | 204700 |
| 2023-02-23 | 30.59 | $29.53 | 206244 |
| 2023-02-22 | 30.58 | $30.30 | 115651 |
| 2023-02-21 | 30.53 | $30.36 | 133600 |
| 2023-02-17 | 30.49 | $31.11 | 133500 |
| 2023-02-16 | 30.42 | $31.02 | 156900 |
| 2023-02-15 | 30.35 | $31.11 | 188900 |
| 2023-02-14 | 30.27 | $30.56 | 135000 |
| 2023-02-13 | 30.25 | $30.51 | 58000 |
| 2023-02-10 | 30.24 | $30.11 | 96027 |
| 2023-02-09 | 30.23 | $30.13 | 65700 |
| 2023-02-08 | 30.19 | $30.63 | 65348 |
| 2023-02-07 | 30.11 | $30.94 | 107232 |
| 2023-02-06 | 29.99 | $30.91 | 142200 |
| 2023-02-03 | 29.87 | $31.32 | 87500 |
| 2023-02-02 | 29.72 | $31.51 | 101200 |
| 2023-02-01 | 29.55 | $31.30 | 110200 |
| 2023-01-31 | 29.38 | $30.79 | 139640 |
| 2023-01-30 | 29.23 | $30.13 | 66747 |
| 2023-01-27 | 29.11 | $29.73 | 66014 |
| 2023-01-26 | 29.00 | $29.74 | 76700 |
| 2023-01-25 | 28.91 | $29.44 | 124200 |
| 2023-01-24 | 28.82 | $29.24 | 135523 |
| 2023-01-23 | 28.72 | $29.61 | 114809 |
| 2023-01-20 | 28.61 | $29.68 | 104004 |
| 2023-01-19 | 28.48 | $29.55 | 94248 |
| 2023-01-18 | 28.34 | $29.58 | 103637 |
| 2023-01-17 | 28.22 | $30.12 | 65807 |
| 2023-01-13 | 28.05 | $30.33 | 109248 |
| 2023-01-12 | 27.90 | $29.92 | 132511 |
| 2023-01-11 | 27.79 | $29.26 | 295708 |
| 2023-01-10 | 27.70 | $29.08 | 61500 |
| 2023-01-09 | 27.62 | $28.55 | 104102 |
| 2023-01-06 | 27.58 | $28.60 | 92800 |
| 2023-01-05 | 27.55 | $28.20 | 140931 |
| 2023-01-04 | 27.56 | $28.06 | 102400 |
| 2023-01-03 | 27.56 | $28.00 | 174300 |
| 2022-12-30 | 27.56 | $27.74 | 80325 |
| 2022-12-29 | 27.54 | $27.81 | 112447 |
| 2022-12-28 | 27.52 | $27.46 | 74500 |
| 2022-12-27 | 27.49 | $27.90 | 60900 |
| 2022-12-23 | 27.42 | $27.75 | 70911 |
| 2022-12-22 | 27.40 | $27.22 | 162011 |
| 2022-12-21 | 27.39 | $27.42 | 189300 |
| 2022-12-20 | 27.38 | $27.13 | 125600 |
| 2022-12-19 | 27.37 | $26.72 | 124313 |
| 2022-12-16 | 27.36 | $27.08 | 249521 |
| 2022-12-15 | 27.33 | $26.68 | 119700 |
| 2022-12-14 | 27.31 | $27.39 | 122641 |
| 2022-12-13 | 27.27 | $27.70 | 211329 |
| 2022-12-12 | 27.20 | $27.60 | 104134 |
| 2022-12-09 | 27.15 | $27.40 | 111212 |
| 2022-12-08 | 27.11 | $27.75 | 95427 |
| 2022-12-07 | 27.00 | $28.08 | 78527 |
| 2022-12-06 | 26.85 | $28.31 | 83945 |
| 2022-12-05 | 26.71 | $28.00 | 151900 |
| 2022-12-02 | 26.55 | $28.01 | 148400 |
| 2022-12-01 | 26.35 | $27.45 | 104600 |
| 2022-11-30 | 26.16 | $27.35 | 186500 |
| 2022-11-29 | 26.02 | $26.91 | 57900 |
| 2022-11-28 | 25.82 | $26.53 | 74647 |
| 2022-11-25 | 25.66 | $27.20 | 27800 |
| 2022-11-23 | 25.43 | $27.09 | 120900 |
| 2022-11-22 | 25.50 | $27.24 | 82546 |
| 2022-11-21 | 25.57 | $26.92 | 104823 |
| 2022-11-18 | 25.63 | $26.55 | 86912 |
| 2022-11-17 | 25.71 | $26.49 | 90314 |
| 2022-11-16 | 25.75 | $26.27 | 72400 |
| 2022-11-15 | 25.82 | $26.50 | 101735 |
| 2022-11-14 | 25.89 | $26.40 | 74414 |
| 2022-11-11 | 25.93 | $26.53 | 67700 |
| 2022-11-10 | 25.93 | $26.58 | 117800 |
| 2022-11-09 | 25.94 | $25.53 | 92531 |
| 2022-11-08 | 25.96 | $25.20 | 90003 |
| 2022-11-07 | 26.02 | $25.40 | 88500 |
| 2022-11-04 | 26.06 | $24.85 | 147615 |
| 2022-11-03 | 26.11 | $23.91 | 117600 |
| 2022-11-02 | 26.25 | $23.69 | 181124 |
| 2022-11-01 | 26.42 | $24.60 | 182600 |
| 2022-10-31 | 26.54 | $22.85 | 272400 |
| 2022-10-28 | 26.69 | $23.41 | 274306 |
| 2022-10-27 | 26.78 | $22.53 | 436681 |
| 2022-10-26 | 26.89 | $28.60 | 89180 |
| 2022-10-25 | 26.75 | $28.51 | 82000 |
| 2022-10-24 | 26.56 | $28.22 | 90447 |
| 2022-10-21 | 26.42 | $28.15 | 102542 |
| 2022-10-20 | 26.30 | $27.21 | 95300 |
| 2022-10-19 | 26.24 | $27.78 | 106520 |
| 2022-10-18 | 26.18 | $27.82 | 92101 |
| 2022-10-17 | 26.11 | $27.23 | 93400 |
| 2022-10-14 | 26.09 | $26.60 | 83336 |
| 2022-10-13 | 26.07 | $26.72 | 105309 |
| 2022-10-12 | 26.03 | $25.93 | 83300 |
| 2022-10-11 | 26.04 | $26.45 | 70500 |
| 2022-10-10 | 26.05 | $26.22 | 94700 |
| 2022-10-07 | 26.12 | $25.83 | 132404 |
| 2022-10-06 | 26.20 | $26.61 | 78230 |
| 2022-10-05 | 26.20 | $27.04 | 69734 |
| 2022-10-04 | 26.19 | $27.01 | 103900 |
| 2022-10-03 | 26.17 | $25.98 | 125200 |
| 2022-09-30 | 26.21 | $25.07 | 179521 |
| 2022-09-29 | 26.30 | $24.82 | 196343 |
| 2022-09-28 | 26.43 | $25.73 | 177137 |
| 2022-09-27 | 26.52 | $24.85 | 174603 |
| 2022-09-26 | 26.67 | $25.27 | 176819 |
| 2022-09-23 | 26.81 | $25.73 | 152500 |
| 2022-09-22 | 26.99 | $26.17 | 99700 |
| 2022-09-21 | 27.15 | $26.50 | 172100 |
| 2022-09-20 | 27.30 | $26.50 | 105518 |
| 2022-09-19 | 27.45 | $26.75 | 83142 |
| 2022-09-16 | 27.61 | $26.21 | 318400 |
| 2022-09-15 | 27.81 | $25.96 | 94926 |
| 2022-09-14 | 28.01 | $26.18 | 88400 |
| 2022-09-13 | 28.21 | $26.64 | 79428 |
| 2022-09-12 | 28.36 | $27.61 | 48117 |
| 2022-09-09 | 28.46 | $27.31 | 75825 |
| 2022-09-08 | 28.54 | $26.63 | 70839 |
| 2022-09-07 | 28.65 | $26.97 | 78247 |
| 2022-09-06 | 28.72 | $26.44 | 56300 |
| 2022-09-02 | 28.83 | $26.81 | 66600 |
| 2022-09-01 | 28.91 | $26.88 | 47400 |
| 2022-08-31 | 29.00 | $27.52 | 115200 |
| 2022-08-30 | 29.07 | $27.49 | 42000 |
| 2022-08-29 | 29.14 | $27.81 | 47400 |
| 2022-08-26 | 29.25 | $28.13 | 70430 |
| 2022-08-25 | 29.32 | $29.26 | 47205 |
| 2022-08-24 | 29.31 | $29.34 | 64447 |
| 2022-08-23 | 29.26 | $29.55 | 76708 |
| 2022-08-22 | 29.17 | $29.48 | 61200 |
| 2022-08-19 | 29.09 | $29.95 | 96500 |
| 2022-08-18 | 28.98 | $30.27 | 60329 |
| 2022-08-17 | 28.84 | $29.98 | 87800 |
| 2022-08-16 | 28.69 | $30.06 | 95700 |
| 2022-08-15 | 28.53 | $29.75 | 56749 |
| 2022-08-12 | 28.36 | $29.55 | 69129 |
| 2022-08-11 | 28.20 | $29.02 | 62834 |
| 2022-08-10 | 28.05 | $28.71 | 51512 |
| 2022-08-09 | 27.92 | $28.46 | 74910 |
| 2022-08-08 | 27.83 | $28.48 | 76225 |
| 2022-08-05 | 27.74 | $28.49 | 45400 |
| 2022-08-04 | 27.66 | $28.68 | 66240 |
| 2022-08-03 | 27.57 | $29.02 | 60400 |
| 2022-08-02 | 27.45 | $28.90 | 61400 |
| 2022-08-01 | 27.35 | $29.94 | 106900 |
| 2022-07-29 | 27.25 | $29.60 | 133319 |
| 2022-07-28 | 27.16 | $28.98 | 81300 |
| 2022-07-27 | 27.07 | $28.33 | 84000 |
| 2022-07-26 | 27.01 | $27.84 | 62300 |
| 2022-07-25 | 26.97 | $27.72 | 85215 |
| 2022-07-22 | 26.94 | $27.72 | 109100 |
| 2022-07-21 | 26.87 | $27.48 | 48229 |
| 2022-07-20 | 26.79 | $27.05 | 80207 |
| 2022-07-19 | 26.75 | $26.96 | 71026 |
| 2022-07-18 | 26.69 | $26.17 | 63144 |
| 2022-07-15 | 26.66 | $26.47 | 81849 |
| 2022-07-14 | 26.67 | $25.94 | 103427 |
| 2022-07-13 | 26.69 | $26.25 | 59000 |
| 2022-07-12 | 26.73 | $26.65 | 73300 |
| 2022-07-11 | 26.81 | $26.64 | 84800 |
| 2022-07-08 | 26.93 | $26.77 | 71900 |
| 2022-07-07 | 27.03 | $26.98 | 71628 |
| 2022-07-06 | 27.17 | $26.61 | 101904 |
| 2022-07-05 | 27.31 | $26.91 | 152900 |
| 2022-07-01 | 27.41 | $27.95 | 131100 |
| 2022-06-30 | 27.47 | $27.69 | 118437 |
| 2022-06-29 | 27.52 | $27.34 | 162000 |
| 2022-06-28 | 27.56 | $27.03 | 99300 |
| 2022-06-27 | 27.65 | $27.08 | 158909 |
| 2022-06-24 | 27.72 | $27.01 | 347700 |
| 2022-06-23 | 27.75 | $26.39 | 125000 |
| 2022-06-22 | 27.82 | $25.84 | 216100 |
| 2022-06-21 | 27.89 | $26.29 | 417112 |
| 2022-06-17 | 27.92 | $25.82 | 243345 |
| 2022-06-16 | 27.98 | $25.61 | 181101 |
| 2022-06-15 | 28.08 | $26.54 | 130410 |
| 2022-06-14 | 28.19 | $26.49 | 103700 |
| 2022-06-13 | 28.28 | $26.89 | 101621 |
| 2022-06-10 | 28.35 | $28.33 | 96644 |
| 2022-06-09 | 28.31 | $28.96 | 91232 |
| 2022-06-08 | 28.22 | $28.89 | 126500 |
| 2022-06-07 | 28.14 | $29.76 | 177400 |
| 2022-06-06 | 28.04 | $29.31 | 92045 |
| 2022-06-03 | 27.97 | $29.02 | 92204 |
| 2022-06-02 | 27.91 | $29.07 | 130331 |
| 2022-06-01 | 27.90 | $28.76 | 135900 |
| 2022-05-31 | 27.91 | $28.18 | 401829 |
| 2022-05-27 | 27.93 | $28.78 | 91100 |
| 2022-05-26 | 27.97 | $28.37 | 177700 |
| 2022-05-25 | 28.10 | $27.78 | 190130 |
| 2022-05-24 | 28.24 | $27.64 | 135112 |
| 2022-05-23 | 28.36 | $27.27 | 105400 |
| 2022-05-20 | 28.57 | $26.84 | 190900 |
| 2022-05-19 | 28.80 | $27.03 | 182042 |
| 2022-05-18 | 29.07 | $27.63 | 280144 |
| 2022-05-17 | 29.33 | $28.71 | 116300 |
| 2022-05-16 | 29.54 | $28.28 | 140900 |
| 2022-05-13 | 29.70 | $28.33 | 160100 |
| 2022-05-12 | 29.85 | $27.61 | 170627 |
| 2022-05-11 | 30.04 | $27.19 | 175800 |
| 2022-05-10 | 30.24 | $27.20 | 155812 |
| 2022-05-09 | 30.41 | $27.77 | 243315 |
| 2022-05-06 | 30.56 | $27.90 | 256000 |
| 2022-05-05 | 30.71 | $27.76 | 358600 |
| 2022-05-04 | 30.89 | $28.89 | 173800 |
| 2022-05-03 | 31.02 | $28.95 | 149544 |
| 2022-05-02 | 31.18 | $28.75 | 195800 |
| 2022-04-29 | 31.36 | $29.54 | 135900 |
| 2022-04-28 | 31.49 | $30.93 | 108200 |
| 2022-04-27 | 31.54 | $30.51 | 88512 |
| 2022-04-26 | 31.65 | $30.18 | 90800 |
| 2022-04-25 | 31.73 | $31.37 | 80722 |
| 2022-04-22 | 31.79 | $31.44 | 61146 |
| 2022-04-21 | 31.83 | $32.45 | 88200 |
| 2022-04-20 | 31.81 | $32.81 | 114200 |
| 2022-04-19 | 31.80 | $32.89 | 79400 |
| 2022-04-18 | 31.81 | $31.57 | 112020 |
| 2022-04-14 | 31.89 | $31.31 | 84908 |
| 2022-04-13 | 31.96 | $31.48 | 50900 |
| 2022-04-12 | 32.00 | $31.01 | 59646 |
| 2022-04-11 | 32.05 | $30.75 | 85606 |
| 2022-04-08 | 32.08 | $30.77 | 94300 |
| 2022-04-07 | 32.09 | $30.91 | 231700 |
| 2022-04-06 | 32.14 | $31.24 | 101300 |
| 2022-04-05 | 32.18 | $31.50 | 99916 |
| 2022-04-04 | 32.14 | $32.18 | 78900 |
| 2022-04-01 | 32.13 | $32.41 | 69700 |
| 2022-03-31 | 32.12 | $32.09 | 102600 |
| 2022-03-30 | 32.16 | $32.02 | 81147 |
| 2022-03-29 | 32.15 | $32.62 | 173126 |
| 2022-03-28 | 32.06 | $31.83 | 66914 |
| 2022-03-25 | 32.09 | $32.45 | 69600 |
| 2022-03-24 | 32.11 | $32.22 | 53100 |
| 2022-03-23 | 32.10 | $32.07 | 51900 |
| 2022-03-22 | 32.08 | $32.66 | 64822 |
| 2022-03-21 | 32.06 | $33.10 | 51300 |
| 2022-03-18 | 32.04 | $33.13 | 216400 |
| 2022-03-17 | 32.01 | $32.83 | 56605 |
| 2022-03-16 | 32.00 | $32.30 | 66130 |
| 2022-03-15 | 32.01 | $31.95 | 66500 |
| 2022-03-14 | 32.02 | $31.35 | 95638 |
| 2022-03-11 | 32.07 | $31.03 | 115500 |
| 2022-03-10 | 32.16 | $31.83 | 74228 |
| 2022-03-09 | 32.23 | $31.97 | 60410 |
| 2022-03-08 | 32.33 | $30.82 | 95800 |
| 2022-03-07 | 32.43 | $31.90 | 104133 |
| 2022-03-04 | 32.49 | $32.24 | 84734 |
| 2022-03-03 | 32.56 | $32.79 | 121200 |
| 2022-03-02 | 32.63 | $32.00 | 106200 |
| 2022-03-01 | 32.77 | $30.70 | 198831 |
| 2022-02-28 | 32.98 | $32.51 | 160700 |
| 2022-02-25 | 33.07 | $32.86 | 52146 |
| 2022-02-24 | 33.14 | $31.86 | 65327 |
| 2022-02-23 | 33.26 | $31.83 | 65200 |
| 2022-02-22 | 33.39 | $32.23 | 62029 |
| 2022-02-18 | 33.51 | $32.69 | 51035 |
| 2022-02-17 | 33.58 | $32.53 | 58739 |
| 2022-02-16 | 33.67 | $32.51 | 41700 |
| 2022-02-15 | 33.80 | $32.62 | 91600 |
| 2022-02-14 | 33.93 | $32.13 | 106114 |
| 2022-02-11 | 34.09 | $32.34 | 64326 |
| 2022-02-10 | 34.26 | $32.74 | 107502 |
| 2022-02-09 | 34.39 | $33.30 | 80210 |
| 2022-02-08 | 34.53 | $33.90 | 82700 |
| 2022-02-07 | 34.61 | $32.91 | 94700 |
| 2022-02-04 | 34.76 | $33.09 | 91900 |
| 2022-02-03 | 34.92 | $33.59 | 79900 |
| 2022-02-02 | 35.05 | $34.18 | 97630 |
| 2022-02-01 | 35.18 | $34.97 | 80547 |
| 2022-01-31 | 35.27 | $34.76 | 94626 |
| 2022-01-28 | 35.38 | $34.39 | 72244 |
| 2022-01-27 | 35.49 | $34.21 | 99500 |
| 2022-01-26 | 35.60 | $34.30 | 105400 |
| 2022-01-25 | 35.68 | $34.39 | 112300 |
| 2022-01-24 | 35.74 | $34.72 | 90300 |
| 2022-01-21 | 35.74 | $33.95 | 81811 |
| 2022-01-20 | 35.77 | $34.43 | 46811 |
| 2022-01-19 | 35.76 | $35.01 | 83500 |
| 2022-01-18 | 35.66 | $35.33 | 85300 |
| 2022-01-14 | 35.59 | $35.37 | 47832 |
| 2022-01-13 | 35.50 | $35.57 | 61500 |
| 2022-01-12 | 35.39 | $35.38 | 68204 |
| 2022-01-11 | 35.28 | $36.12 | 91300 |
| 2022-01-10 | 35.15 | $35.62 | 55100 |
| 2022-01-07 | 35.11 | $35.77 | 70700 |
| 2022-01-06 | 35.03 | $36.24 | 81424 |
| 2022-01-05 | 34.95 | $36.27 | 82043 |
| 2022-01-04 | 34.86 | $36.71 | 198900 |
| 2022-01-03 | 34.73 | $36.87 | 89249 |
| 2021-12-31 | 34.54 | $37.00 | 100000 |
| 2021-12-30 | 34.34 | $36.52 | 88600 |
| 2021-12-29 | 34.11 | $36.40 | 82732 |
| 2021-12-28 | 33.95 | $35.87 | 63603 |
| 2021-12-27 | 33.88 | $35.55 | 61300 |
| 2021-12-23 | 33.86 | $34.76 | 44000 |
| 2021-12-22 | 33.93 | $34.64 | 98844 |
| 2021-12-21 | 34.01 | $34.15 | 113547 |
| 2021-12-20 | 34.10 | $32.96 | 133800 |
| 2021-12-17 | 34.23 | $33.93 | 231528 |
| 2021-12-16 | 34.34 | $33.70 | 137300 |
| 2021-12-15 | 34.51 | $33.42 | 141644 |
| 2021-12-14 | 34.73 | $33.16 | 84920 |
| 2021-12-13 | 34.96 | $33.49 | 98200 |
| 2021-12-10 | 35.21 | $34.74 | 99238 |
| 2021-12-09 | 35.37 | $34.19 | 87400 |
| 2021-12-08 | 35.52 | $34.63 | 70400 |
| 2021-12-07 | 35.64 | $34.49 | 125240 |
| 2021-12-06 | 35.75 | $34.17 | 77500 |
| 2021-12-03 | 35.89 | $33.05 | 96700 |
| 2021-12-02 | 36.02 | $33.07 | 64600 |
| 2021-12-01 | 36.12 | $31.92 | 116800 |
| 2021-11-30 | 36.23 | $33.12 | 164100 |
| 2021-11-29 | 36.25 | $34.37 | 121546 |
| 2021-11-26 | 36.20 | $35.21 | 82900 |
| 2021-11-24 | 36.07 | $36.10 | 45200 |
| 2021-11-23 | 35.93 | $36.26 | 80513 |
| 2021-11-22 | 35.85 | $35.94 | 69446 |
| 2021-11-19 | 35.78 | $35.61 | 95135 |
| 2021-11-18 | 35.73 | $36.09 | 170500 |
| 2021-11-17 | 35.64 | $37.26 | 96222 |
| 2021-11-16 | 35.45 | $37.76 | 73176 |
| 2021-11-15 | 35.21 | $37.74 | 84428 |
| 2021-11-12 | 34.96 | $38.46 | 130225 |
| 2021-11-11 | 34.61 | $38.01 | 107900 |
| 2021-11-10 | 34.30 | $37.14 | 127800 |
| 2021-11-09 | 34.02 | $37.00 | 109800 |
| 2021-11-08 | 33.81 | $36.78 | 79500 |
| 2021-11-05 | 33.60 | $36.90 | 108300 |
| 2021-11-04 | 33.40 | $35.67 | 122800 |
| 2021-11-03 | 33.26 | $35.06 | 158500 |
| 2021-11-02 | 33.12 | $34.02 | 122800 |
| 2021-11-01 | 33.06 | $33.59 | 121334 |
| 2021-10-29 | 32.98 | $33.35 | 128916 |
| 2021-10-28 | 32.93 | $32.64 | 79830 |
| 2021-10-27 | 32.92 | $33.30 | 87400 |
| 2021-10-26 | 32.82 | $34.77 | 120200 |
| 2021-10-25 | 32.62 | $34.50 | 102501 |
| 2021-10-22 | 32.44 | $34.51 | 95013 |
| 2021-10-21 | 32.22 | $34.25 | 89800 |
| 2021-10-20 | 32.00 | $33.46 | 55800 |
| 2021-10-19 | 31.78 | $33.03 | 75700 |
| 2021-10-18 | 31.57 | $32.85 | 128200 |
| 2021-10-15 | 31.38 | $31.43 | 386300 |
| 2021-10-14 | 31.30 | $31.67 | 105800 |
| 2021-10-13 | 31.21 | $31.64 | 85514 |
| 2021-10-12 | 31.13 | $32.78 | 40900 |
| 2021-10-11 | 30.97 | $32.48 | 39700 |
| 2021-10-08 | 30.85 | $32.93 | 37200 |
| 2021-10-07 | 30.68 | $32.99 | 56329 |
| 2021-10-06 | 30.55 | $32.20 | 83808 |
| 2021-10-05 | 30.49 | $32.75 | 77038 |
| 2021-10-04 | 30.40 | $31.99 | 83506 |
| 2021-10-01 | 30.39 | $32.46 | 118000 |
| 2021-09-30 | 30.36 | $32.36 | 281700 |
| 2021-09-29 | 30.36 | $31.42 | 119208 |
| 2021-09-28 | 30.39 | $30.75 | 90500 |
| 2021-09-27 | 30.47 | $30.91 | 81627 |
| 2021-09-24 | 30.53 | $29.95 | 78034 |
| 2021-09-23 | 30.61 | $30.01 | 77014 |
| 2021-09-22 | 30.69 | $29.04 | 77600 |
| 2021-09-21 | 30.81 | $28.69 | 108103 |
| 2021-09-20 | 30.93 | $29.14 | 121900 |
| 2021-09-17 | 31.04 | $29.91 | 412100 |
| 2021-09-16 | 31.10 | $29.80 | 116200 |
| 2021-09-15 | 31.16 | $30.00 | 87700 |
| 2021-09-14 | 31.24 | $29.60 | 70700 |
| 2021-09-13 | 31.34 | $30.04 | 83100 |
| 2021-09-10 | 31.43 | $29.54 | 89138 |
| 2021-09-09 | 31.56 | $30.51 | 81635 |
| 2021-09-08 | 31.64 | $30.88 | 76100 |
| 2021-09-07 | 31.72 | $30.90 | 59600 |
| 2021-09-03 | 31.71 | $31.82 | 50500 |
| 2021-09-02 | 31.71 | $32.00 | 111315 |
| 2021-09-01 | 31.68 | $32.25 | 62700 |
| 2021-08-31 | 31.62 | $32.11 | 64306 |
| 2021-08-30 | 31.59 | $32.36 | 60800 |
| 2021-08-27 | 31.58 | $32.11 | 153204 |
| 2021-08-26 | 31.61 | $31.57 | 86578 |
| 2021-08-25 | 31.71 | $31.50 | 75419 |
| 2021-08-24 | 31.79 | $31.48 | 69703 |
| 2021-08-23 | 31.84 | $31.17 | 93144 |
| 2021-08-20 | 31.91 | $31.23 | 82510 |
| 2021-08-19 | 31.92 | $31.06 | 79100 |
| 2021-08-18 | 31.90 | $31.16 | 75300 |
| 2021-08-17 | 31.87 | $31.43 | 74537 |
| 2021-08-16 | 31.77 | $31.68 | 56403 |
| 2021-08-13 | 31.59 | $31.92 | 42400 |
| 2021-08-12 | 31.43 | $32.02 | 59600 |
| 2021-08-11 | 31.31 | $32.18 | 91630 |
| 2021-08-10 | 31.19 | $32.36 | 237046 |
| 2021-08-09 | 31.09 | $30.87 | 96100 |
| 2021-08-06 | 31.06 | $31.72 | 82600 |
| 2021-08-05 | 30.97 | $31.46 | 85405 |
| 2021-08-04 | 30.82 | $31.01 | 93614 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.41
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.42
Average
29.38
Maximum
42.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.41 | $39.93 | 693100 |
| 2026-07-30 | 40.46 | $38.06 | 881100 |
| 2026-07-29 | 40.71 | $39.33 | 453095 |
| 2026-07-28 | 40.86 | $40.22 | 437209 |
| 2026-07-27 | 40.92 | $40.56 | 418344 |
| 2026-07-24 | 40.96 | $40.03 | 267000 |
| 2026-07-23 | 41.06 | $40.22 | 232949 |
| 2026-07-22 | 41.15 | $39.98 | 323600 |
| 2026-07-21 | 41.27 | $40.53 | 514400 |
| 2026-07-20 | 41.35 | $39.93 | 312936 |
| 2026-07-17 | 41.50 | $40.68 | 330000 |
| 2026-07-16 | 41.58 | $40.90 | 407803 |
| 2026-07-15 | 41.65 | $40.39 | 303001 |
| 2026-07-14 | 41.79 | $40.64 | 231330 |
| 2026-07-13 | 41.91 | $40.53 | 417734 |
| 2026-07-10 | 42.05 | $41.41 | 234800 |
| 2026-07-09 | 42.12 | $41.48 | 379600 |
| 2026-07-08 | 42.19 | $40.84 | 429625 |
| 2026-07-07 | 42.33 | $40.76 | 599700 |
| 2026-07-06 | 42.49 | $41.33 | 350577 |
| 2026-07-02 | 42.62 | $42.01 | 343500 |
| 2026-07-01 | 42.68 | $43.28 | 469639 |
| 2026-06-30 | 42.62 | $45.03 | 337700 |
| 2026-06-29 | 42.36 | $44.52 | 338801 |
| 2026-06-26 | 42.14 | $44.58 | 908900 |
| 2026-06-25 | 41.88 | $44.07 | 417855 |
| 2026-06-24 | 41.65 | $43.60 | 387403 |
| 2026-06-23 | 41.44 | $43.10 | 505775 |
| 2026-06-22 | 41.27 | $44.36 | 738244 |
| 2026-06-18 | 40.94 | $43.77 | 1.7M |
| 2026-06-17 | 40.65 | $42.62 | 546574 |
| 2026-06-16 | 40.44 | $42.23 | 482366 |
| 2026-06-15 | 40.25 | $41.78 | 804200 |
| 2026-06-12 | 40.09 | $41.32 | 431900 |
| 2026-06-11 | 39.96 | $41.02 | 662756 |
| 2026-06-10 | 39.85 | $40.43 | 331500 |
| 2026-06-09 | 39.79 | $40.54 | 456417 |
| 2026-06-08 | 39.71 | $39.77 | 364143 |
| 2026-06-05 | 39.70 | $39.17 | 296200 |
| 2026-06-04 | 39.76 | $39.55 | 882323 |
| 2026-06-03 | 39.78 | $39.08 | 523444 |
| 2026-06-02 | 39.85 | $40.11 | 314900 |
| 2026-06-01 | 39.83 | $39.99 | 231400 |
| 2026-05-29 | 39.81 | $40.93 | 354100 |
| 2026-05-28 | 39.69 | $41.41 | 591028 |
| 2026-05-27 | 39.51 | $41.16 | 411638 |
| 2026-05-26 | 39.34 | $41.13 | 441200 |
| 2026-05-22 | 39.15 | $40.12 | 451700 |
| 2026-05-21 | 39.04 | $39.10 | 435700 |
| 2026-05-20 | 39.04 | $39.21 | 527500 |
| 2026-05-19 | 39.02 | $37.50 | 318900 |
| 2026-05-18 | 39.18 | $38.21 | 296823 |
| 2026-05-15 | 39.28 | $38.03 | 308634 |
| 2026-05-14 | 39.41 | $39.97 | 319000 |
| 2026-05-13 | 39.36 | $39.93 | 455400 |
| 2026-05-12 | 39.29 | $40.90 | 421119 |
| 2026-05-11 | 39.13 | $41.59 | 656500 |
| 2026-05-08 | 38.87 | $42.72 | 617200 |
| 2026-05-07 | 38.46 | $41.88 | 885600 |
| 2026-05-06 | 38.10 | $41.61 | 615939 |
| 2026-05-05 | 37.73 | $41.46 | 666400 |
| 2026-05-04 | 37.34 | $39.11 | 656400 |
| 2026-05-01 | 37.15 | $38.53 | 764238 |
| 2026-04-30 | 37.01 | $37.02 | 820145 |
| 2026-04-29 | 37.01 | $36.08 | 320937 |
| 2026-04-28 | 37.10 | $36.78 | 529800 |
| 2026-04-27 | 37.14 | $37.58 | 421425 |
| 2026-04-24 | 37.09 | $36.92 | 423800 |
| 2026-04-23 | 37.11 | $36.20 | 402400 |
| 2026-04-22 | 37.21 | $36.18 | 466600 |
| 2026-04-21 | 37.31 | $37.33 | 333138 |
| 2026-04-20 | 37.31 | $38.27 | 469700 |
| 2026-04-17 | 37.21 | $38.24 | 399500 |
| 2026-04-16 | 37.10 | $37.23 | 299600 |
| 2026-04-15 | 37.09 | $37.65 | 374500 |
| 2026-04-14 | 37.03 | $39.03 | 311900 |
| 2026-04-13 | 36.82 | $38.85 | 331400 |
| 2026-04-10 | 36.61 | $38.54 | 244705 |
| 2026-04-09 | 36.40 | $38.63 | 333800 |
| 2026-04-08 | 36.17 | $37.91 | 778520 |
| 2026-04-07 | 35.98 | $36.18 | 477700 |
| 2026-04-06 | 35.96 | $35.45 | 517417 |
| 2026-04-02 | 36.02 | $35.68 | 605930 |
| 2026-04-01 | 36.05 | $36.35 | 688644 |
| 2026-03-31 | 36.02 | $35.94 | 720925 |
| 2026-03-30 | 36.03 | $35.55 | 349400 |
| 2026-03-27 | 36.08 | $35.67 | 319710 |
| 2026-03-26 | 36.12 | $36.62 | 335209 |
| 2026-03-25 | 36.07 | $37.17 | 409940 |
| 2026-03-24 | 35.96 | $36.61 | 549400 |
| 2026-03-23 | 35.89 | $35.31 | 754807 |
| 2026-03-20 | 35.95 | $34.04 | 764122 |
| 2026-03-19 | 36.15 | $34.11 | 438646 |
| 2026-03-18 | 36.36 | $34.12 | 617410 |
| 2026-03-17 | 36.60 | $35.14 | 455500 |
| 2026-03-16 | 36.75 | $35.47 | 469607 |
| 2026-03-13 | 36.89 | $35.04 | 390800 |
| 2026-03-12 | 37.08 | $35.29 | 459442 |
| 2026-03-11 | 37.27 | $36.93 | 468900 |
| 2026-03-10 | 37.31 | $38.11 | 621000 |
| 2026-03-09 | 37.23 | $36.75 | 717800 |
| 2026-03-06 | 37.28 | $37.44 | 579200 |
| 2026-03-05 | 37.26 | $38.69 | 420700 |
| 2026-03-04 | 37.11 | $39.52 | 468900 |
| 2026-03-03 | 36.85 | $38.33 | 796500 |
| 2026-03-02 | 36.70 | $37.94 | 763400 |
| 2026-02-27 | 36.57 | $39.08 | 990439 |
| 2026-02-26 | 36.30 | $38.00 | 606400 |
| 2026-02-25 | 36.12 | $36.85 | 549100 |
| 2026-02-24 | 36.05 | $36.40 | 282213 |
| 2026-02-23 | 36.01 | $36.51 | 239800 |
| 2026-02-20 | 35.96 | $37.08 | 562000 |
| 2026-02-19 | 35.84 | $38.04 | 479531 |
| 2026-02-18 | 35.61 | $37.03 | 903300 |
| 2026-02-17 | 35.46 | $36.58 | 386729 |
| 2026-02-13 | 35.34 | $36.27 | 449919 |
| 2026-02-12 | 35.24 | $35.75 | 278927 |
| 2026-02-11 | 35.19 | $36.01 | 437735 |
| 2026-02-10 | 35.10 | $36.25 | 450800 |
| 2026-02-09 | 34.98 | $36.00 | 338300 |
| 2026-02-06 | 34.87 | $36.11 | 403039 |
| 2026-02-05 | 34.74 | $34.78 | 299045 |
| 2026-02-04 | 34.74 | $35.04 | 264600 |
| 2026-02-03 | 34.71 | $34.92 | 264904 |
| 2026-02-02 | 34.69 | $34.93 | 273932 |
| 2026-01-30 | 34.66 | $34.77 | 301000 |
| 2026-01-29 | 34.65 | $34.41 | 333100 |
| 2026-01-28 | 34.67 | $34.29 | 254231 |
| 2026-01-27 | 34.72 | $34.43 | 237337 |
| 2026-01-26 | 34.75 | $34.55 | 354400 |
| 2026-01-23 | 34.77 | $34.50 | 327505 |
| 2026-01-22 | 34.79 | $34.32 | 396446 |
| 2026-01-21 | 34.84 | $34.59 | 361200 |
| 2026-01-20 | 34.87 | $33.73 | 398400 |
| 2026-01-16 | 34.99 | $34.72 | 422000 |
| 2026-01-15 | 35.02 | $34.90 | 630900 |
| 2026-01-14 | 35.03 | $34.64 | 403227 |
| 2026-01-13 | 35.07 | $34.81 | 408800 |
| 2026-01-12 | 35.10 | $35.08 | 426100 |
| 2026-01-09 | 35.10 | $35.07 | 634100 |
| 2026-01-08 | 35.11 | $34.94 | 887603 |
| 2026-01-07 | 35.12 | $34.66 | 306977 |
| 2026-01-06 | 35.17 | $35.48 | 594527 |
| 2026-01-05 | 35.14 | $36.69 | 363524 |
| 2026-01-02 | 34.98 | $36.29 | 604700 |
| 2025-12-31 | 34.84 | $35.45 | 574900 |
| 2025-12-30 | 34.78 | $35.52 | 238300 |
| 2025-12-29 | 34.70 | $35.94 | 408502 |
| 2025-12-26 | 34.57 | $36.14 | 282900 |
| 2025-12-24 | 34.40 | $35.63 | 107631 |
| 2025-12-23 | 34.27 | $35.73 | 397600 |
| 2025-12-22 | 34.12 | $35.81 | 275400 |
| 2025-12-19 | 33.94 | $35.13 | 993815 |
| 2025-12-18 | 33.81 | $34.65 | 557921 |
| 2025-12-17 | 33.73 | $33.88 | 751900 |
| 2025-12-16 | 33.71 | $34.18 | 563600 |
| 2025-12-15 | 33.66 | $34.27 | 550145 |
| 2025-12-12 | 33.60 | $33.91 | 699630 |
| 2025-12-11 | 33.56 | $34.12 | 544000 |
| 2025-12-10 | 33.50 | $33.90 | 949405 |
| 2025-12-09 | 33.46 | $33.78 | 697826 |
| 2025-12-08 | 33.43 | $33.36 | 765900 |
| 2025-12-05 | 33.43 | $33.48 | 989332 |
| 2025-12-04 | 33.43 | $32.72 | 1.1M |
| 2025-12-03 | 33.50 | $34.18 | 453537 |
| 2025-12-02 | 33.43 | $34.32 | 588700 |
| 2025-12-01 | 33.34 | $33.74 | 647300 |
| 2025-11-28 | 33.30 | $34.07 | 336047 |
| 2025-11-26 | 33.22 | $34.00 | 552900 |
| 2025-11-25 | 33.14 | $33.25 | 644348 |
| 2025-11-24 | 33.12 | $32.85 | 752923 |
| 2025-11-21 | 33.15 | $32.12 | 730819 |
| 2025-11-20 | 33.26 | $31.77 | 640200 |
| 2025-11-19 | 33.42 | $32.12 | 1.1M |
| 2025-11-18 | 33.55 | $31.65 | 2.8M |
| 2025-11-17 | 33.75 | $31.44 | 1.1M |
| 2025-11-14 | 34.00 | $31.24 | 705500 |
| 2025-11-13 | 34.29 | $31.08 | 539335 |
| 2025-11-12 | 34.63 | $31.72 | 1.5M |
| 2025-11-11 | 34.93 | $31.54 | 516200 |
| 2025-11-10 | 35.29 | $31.58 | 676600 |
| 2025-11-07 | 35.68 | $31.16 | 740439 |
| 2025-11-06 | 36.15 | $31.79 | 719300 |
| 2025-11-05 | 36.61 | $32.63 | 979247 |
| 2025-11-04 | 37.03 | $33.69 | 1.8M |
| 2025-11-03 | 37.38 | $36.12 | 271704 |
| 2025-10-31 | 37.52 | $35.53 | 357700 |
| 2025-10-30 | 37.73 | $35.83 | 336518 |
| 2025-10-29 | 37.93 | $37.02 | 563700 |
| 2025-10-28 | 38.02 | $37.89 | 911900 |
| 2025-10-27 | 38.04 | $39.07 | 597510 |
| 2025-10-24 | 37.93 | $39.95 | 338142 |
| 2025-10-23 | 37.71 | $39.45 | 483300 |
| 2025-10-22 | 37.53 | $38.36 | 373300 |
| 2025-10-21 | 37.44 | $38.26 | 262600 |
| 2025-10-20 | 37.36 | $37.83 | 326134 |
| 2025-10-17 | 37.31 | $36.89 | 272200 |
| 2025-10-16 | 37.35 | $36.74 | 229200 |
| 2025-10-15 | 37.42 | $36.68 | 213300 |
| 2025-10-14 | 37.50 | $36.74 | 334900 |
| 2025-10-13 | 37.58 | $35.88 | 458100 |
| 2025-10-10 | 37.75 | $35.84 | 403930 |
| 2025-10-09 | 37.96 | $36.53 | 286949 |
| 2025-10-08 | 38.11 | $37.36 | 228010 |
| 2025-10-07 | 38.18 | $37.18 | 289927 |
| 2025-10-06 | 38.29 | $37.13 | 312400 |
| 2025-10-03 | 38.41 | $37.71 | 308732 |
| 2025-10-02 | 38.49 | $37.48 | 362739 |
| 2025-10-01 | 38.59 | $37.82 | 289900 |
| 2025-09-30 | 38.67 | $38.64 | 459900 |
| 2025-09-29 | 38.68 | $38.50 | 707501 |
| 2025-09-26 | 38.69 | $38.40 | 495200 |
| 2025-09-25 | 38.72 | $37.94 | 484300 |
| 2025-09-24 | 38.81 | $38.65 | 263532 |
| 2025-09-23 | 38.82 | $39.58 | 239813 |
| 2025-09-22 | 38.74 | $39.74 | 383739 |
| 2025-09-19 | 38.64 | $39.92 | 927713 |
| 2025-09-18 | 38.50 | $40.02 | 298124 |
| 2025-09-17 | 38.35 | $39.12 | 388100 |
| 2025-09-16 | 38.26 | $39.47 | 652337 |
| 2025-09-15 | 38.14 | $39.54 | 531600 |
| 2025-09-12 | 37.99 | $39.00 | 616231 |
| 2025-09-11 | 37.88 | $39.20 | 744700 |
| 2025-09-10 | 37.74 | $38.41 | 459800 |
| 2025-09-09 | 37.67 | $38.28 | 503534 |
| 2025-09-08 | 37.61 | $39.10 | 761134 |
| 2025-09-05 | 37.45 | $38.73 | 439000 |
| 2025-09-04 | 37.32 | $39.26 | 525500 |
| 2025-09-03 | 37.11 | $38.59 | 509000 |
| 2025-09-02 | 36.96 | $38.00 | 722800 |
| 2025-08-29 | 36.85 | $38.67 | 499103 |
| 2025-08-28 | 36.66 | $38.77 | 401605 |
| 2025-08-27 | 36.44 | $38.67 | 675110 |
| 2025-08-26 | 36.20 | $38.73 | 569500 |
| 2025-08-25 | 35.93 | $38.26 | 377600 |
| 2025-08-22 | 35.69 | $38.33 | 463000 |
| 2025-08-21 | 35.41 | $37.67 | 622100 |
| 2025-08-20 | 35.17 | $37.35 | 665500 |
| 2025-08-19 | 34.94 | $37.19 | 1.1M |
| 2025-08-18 | 34.71 | $36.82 | 427963 |
| 2025-08-15 | 34.49 | $36.77 | 397300 |
| 2025-08-14 | 34.25 | $36.97 | 598300 |
| 2025-08-13 | 33.96 | $37.47 | 857500 |
| 2025-08-12 | 33.59 | $35.67 | 501400 |
| 2025-08-11 | 33.37 | $34.82 | 341132 |
| 2025-08-08 | 33.22 | $35.53 | 645540 |
| 2025-08-07 | 32.97 | $35.12 | 529300 |
| 2025-08-06 | 32.75 | $35.53 | 407502 |
| 2025-08-05 | 32.46 | $35.63 | 522300 |
| 2025-08-04 | 32.12 | $35.04 | 406947 |
| 2025-08-01 | 31.81 | $34.92 | 510743 |
| 2025-07-31 | 31.49 | $35.73 | 567600 |
| 2025-07-30 | 31.04 | $35.70 | 1.1M |
| 2025-07-29 | 30.55 | $34.87 | 1.4M |
| 2025-07-28 | 30.10 | $31.48 | 358333 |
| 2025-07-25 | 29.95 | $31.43 | 325800 |
| 2025-07-24 | 29.79 | $31.53 | 305600 |
| 2025-07-23 | 29.61 | $31.55 | 409300 |
| 2025-07-22 | 29.41 | $30.81 | 256121 |
| 2025-07-21 | 29.26 | $30.56 | 384100 |
| 2025-07-18 | 29.12 | $30.07 | 359100 |
| 2025-07-17 | 29.02 | $30.04 | 549800 |
| 2025-07-16 | 28.92 | $29.42 | 247000 |
| 2025-07-15 | 28.86 | $29.34 | 224200 |
| 2025-07-14 | 28.81 | $30.30 | 375100 |
| 2025-07-11 | 28.66 | $30.11 | 263236 |
| 2025-07-10 | 28.50 | $30.07 | 221400 |
| 2025-07-09 | 28.34 | $29.97 | 368912 |
| 2025-07-08 | 28.17 | $29.61 | 168602 |
| 2025-07-07 | 28.02 | $29.71 | 197700 |
| 2025-07-03 | 27.84 | $29.97 | 142100 |
| 2025-07-02 | 27.61 | $29.76 | 395301 |
| 2025-07-01 | 27.39 | $29.05 | 255300 |
| 2025-06-30 | 27.21 | $28.61 | 364732 |
| 2025-06-27 | 27.06 | $28.38 | 1.7M |
| 2025-06-26 | 26.93 | $28.24 | 442137 |
| 2025-06-25 | 26.79 | $27.60 | 241845 |
| 2025-06-24 | 26.70 | $27.88 | 322638 |
| 2025-06-23 | 26.58 | $27.88 | 339416 |
| 2025-06-20 | 26.44 | $27.18 | 536400 |
| 2025-06-18 | 26.36 | $27.22 | 491307 |
| 2025-06-17 | 26.27 | $26.85 | 323531 |
| 2025-06-16 | 26.21 | $27.04 | 264200 |
| 2025-06-13 | 26.12 | $26.81 | 279600 |
| 2025-06-12 | 26.05 | $27.35 | 353300 |
| 2025-06-11 | 25.91 | $27.63 | 753805 |
| 2025-06-10 | 25.73 | $27.09 | 774400 |
| 2025-06-09 | 25.59 | $26.82 | 537800 |
| 2025-06-06 | 25.46 | $25.94 | 158500 |
| 2025-06-05 | 25.41 | $25.68 | 192446 |
| 2025-06-04 | 25.38 | $25.74 | 192760 |
| 2025-06-03 | 25.35 | $26.37 | 306000 |
| 2025-06-02 | 25.24 | $25.90 | 253611 |
| 2025-05-30 | 25.17 | $26.37 | 331900 |
| 2025-05-29 | 25.04 | $26.62 | 193725 |
| 2025-05-28 | 24.88 | $26.51 | 181435 |
| 2025-05-27 | 24.70 | $26.57 | 333000 |
| 2025-05-23 | 24.51 | $25.42 | 242372 |
| 2025-05-22 | 24.41 | $26.08 | 409837 |
| 2025-05-21 | 24.24 | $25.65 | 775718 |
| 2025-05-20 | 24.09 | $25.83 | 488215 |
| 2025-05-19 | 23.90 | $25.82 | 764300 |
| 2025-05-16 | 23.70 | $24.93 | 487000 |
| 2025-05-15 | 23.57 | $24.73 | 420900 |
| 2025-05-14 | 23.45 | $24.12 | 409623 |
| 2025-05-13 | 23.38 | $24.13 | 347841 |
| 2025-05-12 | 23.30 | $24.54 | 356824 |
| 2025-05-09 | 23.17 | $24.21 | 285834 |
| 2025-05-08 | 23.06 | $24.52 | 254923 |
| 2025-05-07 | 22.91 | $24.42 | 213643 |
| 2025-05-06 | 22.75 | $24.60 | 288613 |
| 2025-05-05 | 22.56 | $24.64 | 304400 |
| 2025-05-02 | 22.34 | $24.75 | 408800 |
| 2025-05-01 | 22.08 | $24.20 | 604439 |
| 2025-04-30 | 21.86 | $24.05 | 965700 |
| 2025-04-29 | 21.63 | $23.58 | 858821 |
| 2025-04-28 | 21.42 | $20.99 | 745819 |
| 2025-04-25 | 21.47 | $21.33 | 712900 |
| 2025-04-24 | 21.48 | $21.39 | 1.6M |
| 2025-04-23 | 21.49 | $20.99 | 735308 |
| 2025-04-22 | 21.55 | $20.79 | 313000 |
| 2025-04-21 | 21.63 | $20.24 | 311300 |
| 2025-04-17 | 21.77 | $20.61 | 286500 |
| 2025-04-16 | 21.89 | $20.29 | 321941 |
| 2025-04-15 | 22.06 | $20.58 | 360600 |
| 2025-04-14 | 22.22 | $21.00 | 305710 |
| 2025-04-11 | 22.35 | $21.17 | 178514 |
| 2025-04-10 | 22.47 | $20.78 | 225319 |
| 2025-04-09 | 22.65 | $21.46 | 367405 |
| 2025-04-08 | 22.78 | $19.90 | 458300 |
| 2025-04-07 | 23.08 | $20.46 | 400032 |
| 2025-04-04 | 23.35 | $21.25 | 390300 |
| 2025-04-03 | 23.57 | $22.35 | 295739 |
| 2025-04-02 | 23.70 | $23.57 | 188300 |
| 2025-04-01 | 23.72 | $23.45 | 263801 |
| 2025-03-31 | 23.75 | $23.43 | 288024 |
| 2025-03-28 | 23.78 | $23.33 | 376000 |
| 2025-03-27 | 23.83 | $23.22 | 254000 |
| 2025-03-26 | 23.89 | $23.94 | 225400 |
| 2025-03-25 | 23.88 | $23.47 | 360600 |
| 2025-03-24 | 23.93 | $23.62 | 414218 |
| 2025-03-21 | 23.96 | $24.25 | 680034 |
| 2025-03-20 | 23.93 | $25.00 | 406005 |
| 2025-03-19 | 23.82 | $25.39 | 279010 |
| 2025-03-18 | 23.65 | $25.05 | 439400 |
| 2025-03-17 | 23.50 | $25.01 | 354900 |
| 2025-03-14 | 23.35 | $24.15 | 314300 |
| 2025-03-13 | 23.26 | $23.99 | 384400 |
| 2025-03-12 | 23.19 | $24.46 | 577138 |
| 2025-03-11 | 23.05 | $23.98 | 362300 |
| 2025-03-10 | 22.95 | $24.15 | 1.1M |
| 2025-03-07 | 22.83 | $24.25 | 821700 |
| 2025-03-06 | 22.68 | $23.05 | 486405 |
| 2025-03-05 | 22.64 | $22.88 | 661500 |
| 2025-03-04 | 22.61 | $21.89 | 849749 |
| 2025-03-03 | 22.69 | $20.96 | 532004 |
| 2025-02-28 | 22.87 | $20.49 | 533400 |
| 2025-02-27 | 23.12 | $20.51 | 1.2M |
| 2025-02-26 | 23.40 | $21.87 | 349300 |
| 2025-02-25 | 23.56 | $22.32 | 316229 |
| 2025-02-24 | 23.69 | $22.00 | 356800 |
| 2025-02-21 | 23.87 | $22.59 | 303500 |
| 2025-02-20 | 24.00 | $23.22 | 323400 |
| 2025-02-19 | 24.08 | $23.60 | 742341 |
| 2025-02-18 | 24.13 | $23.75 | 2.4M |
| 2025-02-14 | 24.17 | $23.88 | 132441 |
| 2025-02-13 | 24.20 | $23.99 | 174300 |
| 2025-02-12 | 24.23 | $23.76 | 209036 |
| 2025-02-11 | 24.27 | $24.30 | 167928 |
| 2025-02-10 | 24.27 | $24.02 | 363745 |
| 2025-02-07 | 24.30 | $23.76 | 294900 |
| 2025-02-06 | 24.36 | $24.11 | 154009 |
| 2025-02-05 | 24.38 | $24.25 | 160002 |
| 2025-02-04 | 24.39 | $24.20 | 162739 |
| 2025-02-03 | 24.42 | $23.94 | 196300 |
| 2025-01-31 | 24.47 | $24.30 | 233530 |
| 2025-01-30 | 24.48 | $24.47 | 205200 |
| 2025-01-29 | 24.48 | $24.49 | 212647 |
| 2025-01-28 | 24.48 | $24.67 | 326200 |
| 2025-01-27 | 24.46 | $25.12 | 347200 |
| 2025-01-24 | 24.40 | $25.40 | 317100 |
| 2025-01-23 | 24.29 | $25.42 | 258010 |
| 2025-01-22 | 24.17 | $24.60 | 225100 |
| 2025-01-21 | 24.12 | $24.99 | 174917 |
| 2025-01-17 | 24.03 | $24.24 | 188700 |
| 2025-01-16 | 24.01 | $23.84 | 108031 |
| 2025-01-15 | 24.03 | $23.54 | 155145 |
| 2025-01-14 | 24.08 | $23.14 | 204615 |
| 2025-01-13 | 24.18 | $22.92 | 273049 |
| 2025-01-10 | 24.31 | $22.79 | 278615 |
| 2025-01-08 | 24.47 | $23.12 | 238526 |
| 2025-01-07 | 24.62 | $22.74 | 305927 |
| 2025-01-06 | 24.81 | $23.03 | 290616 |
| 2025-01-03 | 25.00 | $23.98 | 207617 |
| 2025-01-02 | 25.11 | $23.84 | 159233 |
| 2024-12-31 | 25.24 | $24.59 | 129400 |
| 2024-12-30 | 25.31 | $24.47 | 162517 |
| 2024-12-27 | 25.40 | $24.56 | 131600 |
| 2024-12-26 | 25.49 | $24.86 | 158344 |
| 2024-12-24 | 25.56 | $24.59 | 52347 |
| 2024-12-23 | 25.66 | $24.54 | 154329 |
| 2024-12-20 | 25.77 | $24.52 | 490412 |
| 2024-12-19 | 25.91 | $24.71 | 224500 |
| 2024-12-18 | 26.03 | $24.77 | 383900 |
| 2024-12-17 | 26.17 | $25.28 | 239922 |
| 2024-12-16 | 26.26 | $25.90 | 154647 |
| 2024-12-13 | 26.30 | $26.02 | 131500 |
| 2024-12-12 | 26.33 | $26.00 | 114437 |
| 2024-12-11 | 26.36 | $26.19 | 188116 |
| 2024-12-10 | 26.38 | $26.15 | 195000 |
| 2024-12-09 | 26.40 | $25.73 | 132038 |
| 2024-12-06 | 26.47 | $25.87 | 194300 |
| 2024-12-05 | 26.54 | $26.33 | 193500 |
| 2024-12-04 | 26.56 | $26.59 | 118829 |
| 2024-12-03 | 26.56 | $26.57 | 164804 |
| 2024-12-02 | 26.55 | $26.59 | 161300 |
| 2024-11-29 | 26.55 | $26.42 | 316400 |
| 2024-11-27 | 26.56 | $26.38 | 499434 |
| 2024-11-26 | 26.58 | $26.43 | 197037 |
| 2024-11-25 | 26.60 | $26.99 | 275600 |
| 2024-11-22 | 26.56 | $26.95 | 121821 |
| 2024-11-21 | 26.52 | $26.59 | 150200 |
| 2024-11-20 | 26.51 | $26.38 | 267900 |
| 2024-11-19 | 26.52 | $26.21 | 178200 |
| 2024-11-18 | 26.55 | $25.61 | 206700 |
| 2024-11-15 | 26.65 | $25.54 | 290707 |
| 2024-11-14 | 26.77 | $25.58 | 544200 |
| 2024-11-13 | 26.90 | $26.49 | 274117 |
| 2024-11-12 | 26.94 | $27.07 | 253645 |
| 2024-11-11 | 26.93 | $27.83 | 150113 |
| 2024-11-08 | 26.83 | $27.32 | 173910 |
| 2024-11-07 | 26.78 | $27.39 | 318733 |
| 2024-11-06 | 26.72 | $27.34 | 735024 |
| 2024-11-05 | 26.65 | $26.18 | 503802 |
| 2024-11-04 | 26.70 | $24.87 | 579614 |
| 2024-11-01 | 26.89 | $27.06 | 203343 |
| 2024-10-31 | 26.87 | $26.85 | 128700 |
| 2024-10-30 | 26.88 | $27.23 | 206732 |
| 2024-10-29 | 26.84 | $27.25 | 122657 |
| 2024-10-28 | 26.80 | $27.36 | 186400 |
| 2024-10-25 | 26.74 | $27.23 | 140023 |
| 2024-10-24 | 26.68 | $27.32 | 189600 |
| 2024-10-23 | 26.62 | $27.38 | 182600 |
| 2024-10-22 | 26.54 | $27.53 | 165400 |
| 2024-10-21 | 26.43 | $27.96 | 330247 |
| 2024-10-18 | 26.27 | $28.32 | 261100 |
| 2024-10-17 | 26.06 | $28.10 | 451833 |
| 2024-10-16 | 25.84 | $28.21 | 900900 |
| 2024-10-15 | 25.59 | $28.00 | 1.6M |
| 2024-10-14 | 25.34 | $26.57 | 385935 |
| 2024-10-11 | 25.21 | $26.00 | 279810 |
| 2024-10-10 | 25.13 | $25.45 | 821620 |
| 2024-10-09 | 25.09 | $25.21 | 284100 |
| 2024-10-08 | 25.08 | $25.08 | 315010 |
| 2024-10-07 | 25.08 | $24.95 | 478503 |
| 2024-10-04 | 25.09 | $24.50 | 172316 |
| 2024-10-03 | 25.15 | $25.02 | 314748 |
| 2024-10-02 | 25.17 | $25.25 | 210600 |
| 2024-10-01 | 25.16 | $25.29 | 207622 |
| 2024-09-30 | 25.15 | $25.53 | 171507 |
| 2024-09-27 | 25.11 | $25.56 | 221100 |
| 2024-09-26 | 25.06 | $25.38 | 249300 |
| 2024-09-25 | 25.02 | $25.36 | 1.8M |
| 2024-09-24 | 24.99 | $24.98 | 1.1M |
| 2024-09-23 | 24.99 | $24.80 | 443213 |
| 2024-09-20 | 25.01 | $25.45 | 898700 |
| 2024-09-19 | 24.96 | $25.71 | 510000 |
| 2024-09-18 | 24.89 | $25.23 | 523000 |
| 2024-09-17 | 24.85 | $25.42 | 482000 |
| 2024-09-16 | 24.79 | $25.30 | 332208 |
| 2024-09-13 | 24.74 | $25.17 | 301600 |
| 2024-09-12 | 24.69 | $24.95 | 223000 |
| 2024-09-11 | 24.66 | $24.71 | 202400 |
| 2024-09-10 | 24.66 | $24.69 | 385700 |
| 2024-09-09 | 24.65 | $24.45 | 287946 |
| 2024-09-06 | 24.68 | $24.55 | 202300 |
| 2024-09-05 | 24.69 | $24.84 | 326300 |
| 2024-09-04 | 24.67 | $24.41 | 232030 |
| 2024-09-03 | 24.70 | $25.09 | 437432 |
| 2024-08-30 | 24.66 | $25.51 | 313713 |
| 2024-08-29 | 24.57 | $25.35 | 420500 |
| 2024-08-28 | 24.49 | $24.98 | 201411 |
| 2024-08-27 | 24.44 | $24.70 | 358947 |
| 2024-08-26 | 24.41 | $24.85 | 193400 |
| 2024-08-23 | 24.36 | $24.46 | 125817 |
| 2024-08-22 | 24.35 | $23.95 | 332800 |
| 2024-08-21 | 24.39 | $24.10 | 994639 |
| 2024-08-20 | 24.42 | $23.86 | 160006 |
| 2024-08-19 | 24.48 | $24.05 | 173100 |
| 2024-08-16 | 24.53 | $24.16 | 170700 |
| 2024-08-15 | 24.57 | $23.94 | 248933 |
| 2024-08-14 | 24.63 | $23.75 | 310516 |
| 2024-08-13 | 24.73 | $23.81 | 304104 |
| 2024-08-12 | 24.82 | $23.76 | 287614 |
| 2024-08-09 | 24.93 | $23.75 | 197600 |
| 2024-08-08 | 25.06 | $23.76 | 265540 |
| 2024-08-07 | 25.20 | $23.73 | 325300 |
| 2024-08-06 | 25.35 | $23.19 | 332700 |
| 2024-08-05 | 25.58 | $22.97 | 420430 |
| 2024-08-02 | 25.85 | $23.76 | 304734 |
| 2024-08-01 | 26.07 | $24.29 | 243204 |
| 2024-07-31 | 26.26 | $24.58 | 410215 |
| 2024-07-30 | 26.44 | $25.38 | 437234 |
| 2024-07-29 | 26.55 | $27.32 | 290200 |
| 2024-07-26 | 26.47 | $27.51 | 234100 |
| 2024-07-25 | 26.36 | $27.04 | 248500 |
| 2024-07-24 | 26.28 | $27.12 | 180900 |
| 2024-07-23 | 26.20 | $27.59 | 203311 |
| 2024-07-22 | 26.05 | $26.83 | 131925 |
| 2024-07-19 | 25.97 | $26.70 | 154100 |
| 2024-07-18 | 25.89 | $26.88 | 123600 |
| 2024-07-17 | 25.79 | $27.37 | 221800 |
| 2024-07-16 | 25.62 | $26.98 | 161500 |
| 2024-07-15 | 25.48 | $25.90 | 154500 |
| 2024-07-12 | 25.43 | $25.56 | 207111 |
| 2024-07-11 | 25.42 | $25.29 | 199000 |
| 2024-07-10 | 25.43 | $24.60 | 111049 |
| 2024-07-09 | 25.52 | $24.61 | 119642 |
| 2024-07-08 | 25.61 | $24.89 | 161718 |
| 2024-07-05 | 25.69 | $24.78 | 148221 |
| 2024-07-03 | 25.79 | $25.20 | 44624 |
| 2024-07-02 | 25.85 | $25.32 | 81816 |
| 2024-07-01 | 25.90 | $25.13 | 109700 |
| 2024-06-28 | 25.99 | $25.56 | 527149 |
| 2024-06-27 | 26.03 | $25.35 | 119700 |
| 2024-06-26 | 26.10 | $25.66 | 112500 |
| 2024-06-25 | 26.15 | $25.91 | 124134 |
| 2024-06-24 | 26.17 | $25.98 | 106900 |
| 2024-06-21 | 26.19 | $25.97 | 289944 |
| 2024-06-20 | 26.22 | $26.03 | 132637 |
| 2024-06-18 | 26.24 | $25.74 | 117600 |
| 2024-06-17 | 26.29 | $25.62 | 80229 |
| 2024-06-14 | 26.36 | $25.40 | 171000 |
| 2024-06-13 | 26.46 | $26.02 | 89600 |
| 2024-06-12 | 26.51 | $26.07 | 106230 |
| 2024-06-11 | 26.55 | $25.91 | 124513 |
| 2024-06-10 | 26.62 | $26.02 | 121900 |
| 2024-06-07 | 26.69 | $26.12 | 132700 |
| 2024-06-06 | 26.75 | $26.51 | 78000 |
| 2024-06-05 | 26.77 | $26.76 | 182100 |
| 2024-06-04 | 26.77 | $26.49 | 196500 |
| 2024-06-03 | 26.80 | $26.73 | 135600 |
| 2024-05-31 | 26.81 | $26.62 | 120705 |
| 2024-05-30 | 26.83 | $26.70 | 175800 |
| 2024-05-29 | 26.84 | $26.44 | 103134 |
| 2024-05-28 | 26.88 | $26.72 | 159502 |
| 2024-05-24 | 26.90 | $27.10 | 148100 |
| 2024-05-23 | 26.88 | $26.84 | 160100 |
| 2024-05-22 | 26.88 | $27.34 | 192100 |
| 2024-05-21 | 26.84 | $27.41 | 107297 |
| 2024-05-20 | 26.78 | $27.36 | 184943 |
| 2024-05-17 | 26.71 | $27.66 | 197400 |
| 2024-05-16 | 26.62 | $27.80 | 201017 |
| 2024-05-15 | 26.49 | $27.53 | 221500 |
| 2024-05-14 | 26.38 | $27.08 | 195523 |
| 2024-05-13 | 26.31 | $27.23 | 295847 |
| 2024-05-10 | 26.21 | $26.80 | 177419 |
| 2024-05-09 | 26.15 | $26.89 | 198200 |
| 2024-05-08 | 26.07 | $26.45 | 166100 |
| 2024-05-07 | 26.03 | $26.25 | 244900 |
| 2024-05-06 | 26.01 | $26.06 | 184900 |
| 2024-05-03 | 26.00 | $26.21 | 220400 |
| 2024-05-02 | 25.98 | $26.22 | 215709 |
| 2024-05-01 | 25.95 | $25.79 | 386840 |
| 2024-04-30 | 25.97 | $25.99 | 480013 |
| 2024-04-29 | 25.97 | $26.75 | 167400 |
| 2024-04-26 | 25.89 | $26.48 | 400700 |
| 2024-04-25 | 25.83 | $25.93 | 477617 |
| 2024-04-24 | 25.81 | $26.28 | 501400 |
| 2024-04-23 | 25.77 | $26.25 | 342800 |
| 2024-04-22 | 25.71 | $25.88 | 481410 |
| 2024-04-19 | 25.70 | $26.06 | 456109 |
| 2024-04-18 | 25.66 | $25.48 | 340206 |
| 2024-04-17 | 25.68 | $25.04 | 221200 |
| 2024-04-16 | 25.74 | $25.21 | 241503 |
| 2024-04-15 | 25.80 | $25.38 | 113625 |
| 2024-04-12 | 25.85 | $25.35 | 164200 |
| 2024-04-11 | 25.90 | $25.82 | 133200 |
| 2024-04-10 | 25.91 | $25.73 | 186022 |
| 2024-04-09 | 25.92 | $26.23 | 106800 |
| 2024-04-08 | 25.89 | $26.09 | 158500 |
| 2024-04-05 | 25.87 | $26.42 | 203300 |
| 2024-04-04 | 25.81 | $26.38 | 250600 |
| 2024-04-03 | 25.75 | $26.53 | 164823 |
| 2024-04-02 | 25.67 | $26.45 | 127718 |
| 2024-04-01 | 25.59 | $26.56 | 161200 |
| 2024-03-28 | 25.49 | $26.73 | 168505 |
| 2024-03-27 | 25.36 | $26.48 | 213000 |
| 2024-03-26 | 25.24 | $26.00 | 215800 |
| 2024-03-25 | 25.16 | $25.98 | 172725 |
| 2024-03-22 | 25.07 | $25.73 | 213700 |
| 2024-03-21 | 25.00 | $25.95 | 267700 |
| 2024-03-20 | 24.90 | $25.75 | 189180 |
| 2024-03-19 | 24.81 | $25.37 | 165316 |
| 2024-03-18 | 24.76 | $24.89 | 215513 |
| 2024-03-15 | 24.74 | $24.92 | 256846 |
| 2024-03-14 | 24.72 | $24.58 | 252736 |
| 2024-03-13 | 24.74 | $24.86 | 188600 |
| 2024-03-12 | 24.73 | $24.77 | 257800 |
| 2024-03-11 | 24.72 | $24.71 | 202142 |
| 2024-03-08 | 24.72 | $24.75 | 227637 |
| 2024-03-07 | 24.72 | $24.62 | 286536 |
| 2024-03-06 | 24.73 | $24.71 | 253446 |
| 2024-03-05 | 24.73 | $24.13 | 250900 |
| 2024-03-04 | 24.79 | $23.44 | 344000 |
| 2024-03-01 | 24.94 | $23.48 | 545000 |
| 2024-02-29 | 25.09 | $23.50 | 689000 |
| 2024-02-28 | 25.26 | $25.67 | 298700 |
| 2024-02-27 | 25.21 | $25.72 | 249908 |
| 2024-02-26 | 25.16 | $25.66 | 241919 |
| 2024-02-23 | 25.11 | $25.84 | 300509 |
| 2024-02-22 | 25.03 | $25.64 | 313720 |
| 2024-02-21 | 24.97 | $25.63 | 260100 |
| 2024-02-20 | 24.90 | $25.28 | 247543 |
| 2024-02-16 | 24.86 | $25.22 | 306838 |
| 2024-02-15 | 24.82 | $25.37 | 296200 |
| 2024-02-14 | 24.76 | $24.74 | 262833 |
| 2024-02-13 | 24.76 | $24.21 | 318000 |
| 2024-02-12 | 24.82 | $25.35 | 229000 |
| 2024-02-09 | 24.77 | $25.00 | 221335 |
| 2024-02-08 | 24.74 | $24.40 | 286400 |
| 2024-02-07 | 24.78 | $24.12 | 310100 |
| 2024-02-06 | 24.85 | $24.40 | 115200 |
| 2024-02-05 | 24.89 | $24.45 | 165526 |
| 2024-02-02 | 24.94 | $24.90 | 157803 |
| 2024-02-01 | 24.95 | $24.64 | 255200 |
| 2024-01-31 | 24.98 | $24.68 | 199401 |
| 2024-01-30 | 25.01 | $25.42 | 205739 |
| 2024-01-29 | 24.97 | $25.29 | 222500 |
| 2024-01-26 | 24.93 | $25.19 | 268200 |
| 2024-01-25 | 24.91 | $24.79 | 239037 |
| 2024-01-24 | 24.92 | $24.71 | 165600 |
| 2024-01-23 | 24.94 | $24.96 | 170800 |
| 2024-01-22 | 24.94 | $25.12 | 117414 |
| 2024-01-19 | 24.92 | $24.87 | 132705 |
| 2024-01-18 | 24.92 | $24.54 | 118631 |
| 2024-01-17 | 24.96 | $24.25 | 193800 |
| 2024-01-16 | 25.04 | $23.99 | 112341 |
| 2024-01-12 | 25.15 | $24.32 | 152500 |
| 2024-01-11 | 25.24 | $24.40 | 178300 |
| 2024-01-10 | 25.32 | $24.57 | 133900 |
| 2024-01-09 | 25.40 | $24.55 | 150704 |
| 2024-01-08 | 25.49 | $24.96 | 154400 |
| 2024-01-05 | 25.55 | $24.96 | 206400 |
| 2024-01-04 | 25.61 | $24.91 | 206700 |
| 2024-01-03 | 25.68 | $24.95 | 237500 |
| 2024-01-02 | 25.76 | $25.71 | 243025 |
| 2023-12-29 | 25.77 | $25.33 | 1.3M |
| 2023-12-28 | 25.81 | $25.60 | 237933 |
| 2023-12-27 | 25.84 | $26.26 | 142200 |
| 2023-12-26 | 25.79 | $26.38 | 103800 |
| 2023-12-22 | 25.73 | $26.10 | 174700 |
| 2023-12-21 | 25.69 | $25.93 | 184200 |
| 2023-12-20 | 25.66 | $25.86 | 303300 |
| 2023-12-19 | 25.64 | $26.28 | 262800 |
| 2023-12-18 | 25.58 | $26.19 | 270921 |
| 2023-12-15 | 25.51 | $26.32 | 453833 |
| 2023-12-14 | 25.43 | $26.90 | 220838 |
| 2023-12-13 | 25.27 | $26.87 | 185000 |
| 2023-12-12 | 25.10 | $26.06 | 189100 |
| 2023-12-11 | 25.00 | $25.93 | 458600 |
| 2023-12-08 | 24.90 | $25.64 | 186429 |
| 2023-12-07 | 24.83 | $25.11 | 202246 |
| 2023-12-06 | 24.80 | $25.21 | 183918 |
| 2023-12-05 | 24.75 | $25.42 | 150100 |
| 2023-12-04 | 24.68 | $25.90 | 190600 |
| 2023-12-01 | 24.56 | $26.00 | 180600 |
| 2023-11-30 | 24.40 | $25.63 | 279315 |
| 2023-11-29 | 24.28 | $24.69 | 144100 |
| 2023-11-28 | 24.23 | $24.40 | 150225 |
| 2023-11-27 | 24.21 | $24.33 | 126000 |
| 2023-11-24 | 24.20 | $24.55 | 124900 |
| 2023-11-22 | 24.16 | $24.26 | 103200 |
| 2023-11-21 | 24.15 | $24.04 | 175900 |
| 2023-11-20 | 24.17 | $24.33 | 117700 |
| 2023-11-17 | 24.15 | $24.67 | 226700 |
| 2023-11-16 | 24.09 | $24.30 | 202810 |
| 2023-11-15 | 24.07 | $24.66 | 181908 |
| 2023-11-14 | 24.01 | $24.90 | 159237 |
| 2023-11-13 | 23.92 | $23.55 | 84126 |
| 2023-11-10 | 23.96 | $23.70 | 177700 |
| 2023-11-09 | 23.98 | $23.28 | 159342 |
| 2023-11-08 | 24.06 | $23.88 | 110400 |
| 2023-11-07 | 24.08 | $24.26 | 156029 |
| 2023-11-06 | 24.06 | $24.60 | 109700 |
| 2023-11-03 | 24.00 | $24.61 | 208200 |
| 2023-11-02 | 23.94 | $24.10 | 146220 |
| 2023-11-01 | 23.92 | $23.84 | 187400 |
| 2023-10-31 | 23.93 | $24.21 | 215243 |
| 2023-10-30 | 23.90 | $24.17 | 123500 |
| 2023-10-27 | 23.87 | $23.71 | 148700 |
| 2023-10-26 | 23.88 | $23.22 | 115631 |
| 2023-10-25 | 23.95 | $22.88 | 100000 |
| 2023-10-24 | 24.07 | $23.08 | 128043 |
| 2023-10-23 | 24.17 | $23.07 | 380100 |
| 2023-10-20 | 24.29 | $23.47 | 168200 |
| 2023-10-19 | 24.37 | $24.00 | 88500 |
| 2023-10-18 | 24.41 | $24.34 | 130200 |
| 2023-10-17 | 24.42 | $24.59 | 110000 |
| 2023-10-16 | 24.40 | $24.10 | 65433 |
| 2023-10-13 | 24.43 | $24.11 | 101000 |
| 2023-10-12 | 24.47 | $24.40 | 69300 |
| 2023-10-11 | 24.47 | $24.39 | 59000 |
| 2023-10-10 | 24.48 | $24.19 | 70300 |
| 2023-10-09 | 24.51 | $24.23 | 46733 |
| 2023-10-06 | 24.54 | $24.05 | 158700 |
| 2023-10-05 | 24.60 | $24.04 | 108913 |
| 2023-10-04 | 24.65 | $24.10 | 64836 |
| 2023-10-03 | 24.71 | $24.21 | 94600 |
| 2023-10-02 | 24.77 | $24.65 | 130949 |
| 2023-09-29 | 24.78 | $24.76 | 92800 |
| 2023-09-28 | 24.78 | $24.78 | 65100 |
| 2023-09-27 | 24.78 | $24.69 | 116720 |
| 2023-09-26 | 24.79 | $24.20 | 63546 |
| 2023-09-25 | 24.85 | $24.52 | 88846 |
| 2023-09-22 | 24.89 | $24.15 | 80628 |
| 2023-09-21 | 24.96 | $24.50 | 60300 |
| 2023-09-20 | 25.01 | $24.39 | 110500 |
| 2023-09-19 | 25.08 | $24.58 | 70200 |
| 2023-09-18 | 25.13 | $24.86 | 74200 |
| 2023-09-15 | 25.16 | $24.89 | 216100 |
| 2023-09-14 | 25.19 | $24.83 | 65640 |
| 2023-09-13 | 25.23 | $24.16 | 82800 |
| 2023-09-12 | 25.34 | $24.21 | 68800 |
| 2023-09-11 | 25.46 | $24.19 | 69033 |
| 2023-09-08 | 25.59 | $24.30 | 89437 |
| 2023-09-07 | 25.73 | $24.38 | 122300 |
| 2023-09-06 | 25.87 | $24.82 | 63500 |
| 2023-09-05 | 25.98 | $25.20 | 100046 |
| 2023-09-01 | 26.06 | $26.47 | 112700 |
| 2023-08-31 | 26.02 | $26.20 | 185008 |
| 2023-08-30 | 26.00 | $26.12 | 88800 |
| 2023-08-29 | 25.98 | $26.13 | 43300 |
| 2023-08-28 | 25.97 | $25.88 | 58400 |
| 2023-08-25 | 25.98 | $25.68 | 45000 |
| 2023-08-24 | 26.01 | $25.73 | 41600 |
| 2023-08-23 | 26.04 | $25.76 | 49800 |
| 2023-08-22 | 26.07 | $25.54 | 83115 |
| 2023-08-21 | 26.13 | $25.44 | 49925 |
| 2023-08-18 | 26.20 | $25.56 | 92000 |
| 2023-08-17 | 26.26 | $25.71 | 75100 |
| 2023-08-16 | 26.32 | $25.68 | 76226 |
| 2023-08-15 | 26.39 | $26.00 | 55214 |
| 2023-08-14 | 26.43 | $26.18 | 51200 |
| 2023-08-11 | 26.46 | $26.34 | 94800 |
| 2023-08-10 | 26.47 | $25.83 | 80110 |
| 2023-08-09 | 26.54 | $25.65 | 96600 |
| 2023-08-08 | 26.63 | $25.50 | 82644 |
| 2023-08-07 | 26.75 | $25.54 | 123549 |
| 2023-08-04 | 26.88 | $25.69 | 152649 |
| 2023-08-03 | 27.00 | $25.83 | 101300 |
| 2023-08-02 | 27.13 | $26.37 | 187914 |
| 2023-08-01 | 27.21 | $25.86 | 196100 |
| 2023-07-31 | 27.35 | $25.76 | 196500 |
| 2023-07-28 | 27.51 | $27.32 | 242000 |
| 2023-07-27 | 27.54 | $27.25 | 249400 |
| 2023-07-26 | 27.57 | $27.89 | 196500 |
| 2023-07-25 | 27.53 | $28.44 | 323746 |
| 2023-07-24 | 27.44 | $27.97 | 85500 |
| 2023-07-21 | 27.38 | $27.68 | 77242 |
| 2023-07-20 | 27.35 | $27.86 | 50700 |
| 2023-07-19 | 27.29 | $27.79 | 102447 |
| 2023-07-18 | 27.24 | $27.70 | 61900 |
| 2023-07-17 | 27.19 | $27.54 | 74000 |
| 2023-07-14 | 27.16 | $27.56 | 73100 |
| 2023-07-13 | 27.11 | $27.46 | 83936 |
| 2023-07-12 | 27.08 | $27.64 | 287816 |
| 2023-07-11 | 27.02 | $26.92 | 100205 |
| 2023-07-10 | 27.03 | $27.33 | 81529 |
| 2023-07-07 | 27.00 | $27.49 | 93723 |
| 2023-07-06 | 26.95 | $27.25 | 94700 |
| 2023-07-05 | 26.91 | $27.53 | 79700 |
| 2023-07-03 | 26.85 | $27.86 | 39227 |
| 2023-06-30 | 26.74 | $27.49 | 74863 |
| 2023-06-29 | 26.66 | $27.46 | 94300 |
| 2023-06-28 | 26.58 | $26.73 | 100728 |
| 2023-06-27 | 26.56 | $26.60 | 97700 |
| 2023-06-26 | 26.56 | $26.12 | 93400 |
| 2023-06-23 | 26.61 | $25.73 | 316300 |
| 2023-06-22 | 26.70 | $26.13 | 170344 |
| 2023-06-21 | 26.76 | $25.97 | 144800 |
| 2023-06-20 | 26.84 | $26.42 | 151000 |
| 2023-06-16 | 26.89 | $26.98 | 242500 |
| 2023-06-15 | 26.88 | $27.34 | 99100 |
| 2023-06-14 | 26.83 | $27.32 | 99907 |
| 2023-06-13 | 26.78 | $27.62 | 78333 |
| 2023-06-12 | 26.69 | $27.50 | 90000 |
| 2023-06-09 | 26.60 | $27.70 | 87700 |
| 2023-06-08 | 26.49 | $28.20 | 150700 |
| 2023-06-07 | 26.31 | $28.77 | 163900 |
| 2023-06-06 | 26.05 | $27.53 | 101100 |
| 2023-06-05 | 25.89 | $26.60 | 74915 |
| 2023-06-02 | 25.81 | $26.71 | 124400 |
| 2023-06-01 | 25.72 | $25.52 | 67200 |
| 2023-05-31 | 25.74 | $25.31 | 185600 |
| 2023-05-30 | 25.79 | $25.75 | 42000 |
| 2023-05-26 | 25.79 | $25.62 | 64216 |
| 2023-05-25 | 25.81 | $25.49 | 95844 |
| 2023-05-24 | 25.84 | $26.03 | 99200 |
| 2023-05-23 | 25.82 | $26.23 | 117800 |
| 2023-05-22 | 25.78 | $26.25 | 90900 |
| 2023-05-19 | 25.73 | $25.42 | 88933 |
| 2023-05-18 | 25.76 | $25.59 | 81500 |
| 2023-05-17 | 25.78 | $25.43 | 143300 |
| 2023-05-16 | 25.82 | $25.33 | 116328 |
| 2023-05-15 | 25.87 | $25.62 | 60800 |
| 2023-05-12 | 25.90 | $25.38 | 64604 |
| 2023-05-11 | 25.95 | $25.58 | 124449 |
| 2023-05-10 | 25.99 | $25.18 | 65400 |
| 2023-05-09 | 26.08 | $25.22 | 44339 |
| 2023-05-08 | 26.17 | $25.48 | 62842 |
| 2023-05-05 | 26.24 | $25.35 | 104400 |
| 2023-05-04 | 26.33 | $25.05 | 81126 |
| 2023-05-03 | 26.47 | $25.67 | 105843 |
| 2023-05-02 | 26.55 | $25.73 | 125703 |
| 2023-05-01 | 26.64 | $26.08 | 111534 |
| 2023-04-28 | 26.69 | $25.41 | 99100 |
| 2023-04-27 | 26.83 | $25.28 | 90700 |
| 2023-04-26 | 26.99 | $25.30 | 98309 |
| 2023-04-25 | 27.17 | $26.15 | 62400 |
| 2023-04-24 | 27.28 | $26.75 | 52600 |
| 2023-04-21 | 27.33 | $26.96 | 93800 |
| 2023-04-20 | 27.37 | $27.13 | 113300 |
| 2023-04-19 | 27.40 | $27.21 | 47500 |
| 2023-04-18 | 27.42 | $27.34 | 79700 |
| 2023-04-17 | 27.43 | $27.28 | 39416 |
| 2023-04-14 | 27.44 | $27.06 | 77700 |
| 2023-04-13 | 27.48 | $27.11 | 57338 |
| 2023-04-12 | 27.52 | $26.99 | 69200 |
| 2023-04-11 | 27.58 | $27.10 | 77600 |
| 2023-04-10 | 27.63 | $26.91 | 96800 |
| 2023-04-06 | 27.71 | $26.88 | 66709 |
| 2023-04-05 | 27.79 | $27.02 | 62400 |
| 2023-04-04 | 27.87 | $27.09 | 75624 |
| 2023-04-03 | 27.96 | $27.96 | 140100 |
| 2023-03-31 | 27.96 | $27.86 | 229000 |
| 2023-03-30 | 27.97 | $27.43 | 73016 |
| 2023-03-29 | 28.02 | $27.36 | 143147 |
| 2023-03-28 | 28.09 | $27.31 | 95022 |
| 2023-03-27 | 28.17 | $27.19 | 82800 |
| 2023-03-24 | 28.28 | $27.04 | 113005 |
| 2023-03-23 | 28.41 | $26.69 | 71000 |
| 2023-03-22 | 28.59 | $26.91 | 98300 |
| 2023-03-21 | 28.77 | $27.54 | 130700 |
| 2023-03-20 | 28.90 | $26.88 | 113900 |
| 2023-03-17 | 29.11 | $26.85 | 219400 |
| 2023-03-16 | 29.35 | $27.82 | 117400 |
| 2023-03-15 | 29.51 | $27.61 | 231300 |
| 2023-03-14 | 29.71 | $29.36 | 221111 |
| 2023-03-13 | 29.74 | $28.54 | 199424 |
| 2023-03-10 | 29.87 | $29.02 | 179644 |
| 2023-03-09 | 29.96 | $29.38 | 105200 |
| 2023-03-08 | 30.02 | $29.69 | 75927 |
| 2023-03-07 | 30.05 | $29.46 | 128531 |
| 2023-03-06 | 30.12 | $29.56 | 117300 |
| 2023-03-03 | 30.17 | $30.26 | 98600 |
| 2023-03-02 | 30.17 | $30.05 | 71634 |
| 2023-03-01 | 30.18 | $30.30 | 102548 |
| 2023-02-28 | 30.16 | $29.99 | 194236 |
| 2023-02-27 | 30.18 | $29.65 | 124200 |
| 2023-02-24 | 30.24 | $29.40 | 204700 |
| 2023-02-23 | 30.33 | $29.53 | 206244 |
| 2023-02-22 | 30.41 | $30.30 | 115651 |
| 2023-02-21 | 30.42 | $30.36 | 133600 |
| 2023-02-17 | 30.43 | $31.11 | 133500 |
| 2023-02-16 | 30.36 | $31.02 | 156900 |
| 2023-02-15 | 30.29 | $31.11 | 188900 |
| 2023-02-14 | 30.20 | $30.56 | 135000 |
| 2023-02-13 | 30.16 | $30.51 | 58000 |
| 2023-02-10 | 30.13 | $30.11 | 96027 |
| 2023-02-09 | 30.13 | $30.13 | 65700 |
| 2023-02-08 | 30.13 | $30.63 | 65348 |
| 2023-02-07 | 30.08 | $30.94 | 107232 |
| 2023-02-06 | 29.99 | $30.91 | 142200 |
| 2023-02-03 | 29.89 | $31.32 | 87500 |
| 2023-02-02 | 29.74 | $31.51 | 101200 |
| 2023-02-01 | 29.55 | $31.30 | 110200 |
| 2023-01-31 | 29.37 | $30.79 | 139640 |
| 2023-01-30 | 29.22 | $30.13 | 66747 |
| 2023-01-27 | 29.12 | $29.73 | 66014 |
| 2023-01-26 | 29.06 | $29.74 | 76700 |
| 2023-01-25 | 28.99 | $29.44 | 124200 |
| 2023-01-24 | 28.94 | $29.24 | 135523 |
| 2023-01-23 | 28.91 | $29.61 | 114809 |
| 2023-01-20 | 28.84 | $29.68 | 104004 |
| 2023-01-19 | 28.75 | $29.55 | 94248 |
| 2023-01-18 | 28.66 | $29.58 | 103637 |
| 2023-01-17 | 28.57 | $30.12 | 65807 |
| 2023-01-13 | 28.40 | $30.33 | 109248 |
| 2023-01-12 | 28.20 | $29.92 | 132511 |
| 2023-01-11 | 28.02 | $29.26 | 295708 |
| 2023-01-10 | 27.89 | $29.08 | 61500 |
| 2023-01-09 | 27.76 | $28.55 | 104102 |
| 2023-01-06 | 27.68 | $28.60 | 92800 |
| 2023-01-05 | 27.58 | $28.20 | 140931 |
| 2023-01-04 | 27.52 | $28.06 | 102400 |
| 2023-01-03 | 27.46 | $28.00 | 174300 |
| 2022-12-30 | 27.40 | $27.74 | 80325 |
| 2022-12-29 | 27.37 | $27.81 | 112447 |
| 2022-12-28 | 27.32 | $27.46 | 74500 |
| 2022-12-27 | 27.30 | $27.90 | 60900 |
| 2022-12-23 | 27.24 | $27.75 | 70911 |
| 2022-12-22 | 27.19 | $27.22 | 162011 |
| 2022-12-21 | 27.18 | $27.42 | 189300 |
| 2022-12-20 | 27.16 | $27.13 | 125600 |
| 2022-12-19 | 27.16 | $26.72 | 124313 |
| 2022-12-16 | 27.21 | $27.08 | 249521 |
| 2022-12-15 | 27.22 | $26.68 | 119700 |
| 2022-12-14 | 27.28 | $27.39 | 122641 |
| 2022-12-13 | 27.27 | $27.70 | 211329 |
| 2022-12-12 | 27.22 | $27.60 | 104134 |
| 2022-12-09 | 27.18 | $27.40 | 111212 |
| 2022-12-08 | 27.16 | $27.75 | 95427 |
| 2022-12-07 | 27.10 | $28.08 | 78527 |
| 2022-12-06 | 27.00 | $28.31 | 83945 |
| 2022-12-05 | 26.86 | $28.00 | 151900 |
| 2022-12-02 | 26.74 | $28.01 | 148400 |
| 2022-12-01 | 26.60 | $27.45 | 104600 |
| 2022-11-30 | 26.52 | $27.35 | 186500 |
| 2022-11-29 | 26.43 | $26.91 | 57900 |
| 2022-11-28 | 26.38 | $26.53 | 74647 |
| 2022-11-25 | 26.36 | $27.20 | 27800 |
| 2022-11-23 | 26.27 | $27.09 | 120900 |
| 2022-11-22 | 26.19 | $27.24 | 82546 |
| 2022-11-21 | 26.08 | $26.92 | 104823 |
| 2022-11-18 | 25.99 | $26.55 | 86912 |
| 2022-11-17 | 25.93 | $26.49 | 90314 |
| 2022-11-16 | 25.87 | $26.27 | 72400 |
| 2022-11-15 | 25.83 | $26.50 | 101735 |
| 2022-11-14 | 25.75 | $26.40 | 74414 |
| 2022-11-11 | 25.69 | $26.53 | 67700 |
| 2022-11-10 | 25.60 | $26.58 | 117800 |
| 2022-11-09 | 25.49 | $25.53 | 92531 |
| 2022-11-08 | 25.49 | $25.20 | 90003 |
| 2022-11-07 | 25.52 | $25.40 | 88500 |
| 2022-11-04 | 25.53 | $24.85 | 147615 |
| 2022-11-03 | 25.61 | $23.91 | 117600 |
| 2022-11-02 | 25.79 | $23.69 | 181124 |
| 2022-11-01 | 26.01 | $24.60 | 182600 |
| 2022-10-31 | 26.15 | $22.85 | 272400 |
| 2022-10-28 | 26.50 | $23.41 | 274306 |
| 2022-10-27 | 26.83 | $22.53 | 436681 |
| 2022-10-26 | 27.28 | $28.60 | 89180 |
| 2022-10-25 | 27.14 | $28.51 | 82000 |
| 2022-10-24 | 27.00 | $28.22 | 90447 |
| 2022-10-21 | 26.87 | $28.15 | 102542 |
| 2022-10-20 | 26.73 | $27.21 | 95300 |
| 2022-10-19 | 26.68 | $27.78 | 106520 |
| 2022-10-18 | 26.57 | $27.82 | 92101 |
| 2022-10-17 | 26.43 | $27.23 | 93400 |
| 2022-10-14 | 26.35 | $26.60 | 83336 |
| 2022-10-13 | 26.32 | $26.72 | 105309 |
| 2022-10-12 | 26.28 | $25.93 | 83300 |
| 2022-10-11 | 26.32 | $26.45 | 70500 |
| 2022-10-10 | 26.31 | $26.22 | 94700 |
| 2022-10-07 | 26.31 | $25.83 | 132404 |
| 2022-10-06 | 26.37 | $26.61 | 78230 |
| 2022-10-05 | 26.34 | $27.04 | 69734 |
| 2022-10-04 | 26.27 | $27.01 | 103900 |
| 2022-10-03 | 26.19 | $25.98 | 125200 |
| 2022-09-30 | 26.21 | $25.07 | 179521 |
| 2022-09-29 | 26.33 | $24.82 | 196343 |
| 2022-09-28 | 26.49 | $25.73 | 177137 |
| 2022-09-27 | 26.57 | $24.85 | 174603 |
| 2022-09-26 | 26.75 | $25.27 | 176819 |
| 2022-09-23 | 26.90 | $25.73 | 152500 |
| 2022-09-22 | 27.03 | $26.17 | 99700 |
| 2022-09-21 | 27.12 | $26.50 | 172100 |
| 2022-09-20 | 27.18 | $26.50 | 105518 |
| 2022-09-19 | 27.25 | $26.75 | 83142 |
| 2022-09-16 | 27.31 | $26.21 | 318400 |
| 2022-09-15 | 27.42 | $25.96 | 94926 |
| 2022-09-14 | 27.58 | $26.18 | 88400 |
| 2022-09-13 | 27.72 | $26.64 | 79428 |
| 2022-09-12 | 27.84 | $27.61 | 48117 |
| 2022-09-09 | 27.86 | $27.31 | 75825 |
| 2022-09-08 | 27.92 | $26.63 | 70839 |
| 2022-09-07 | 28.06 | $26.97 | 78247 |
| 2022-09-06 | 28.17 | $26.44 | 56300 |
| 2022-09-02 | 28.35 | $26.81 | 66600 |
| 2022-09-01 | 28.52 | $26.88 | 47400 |
| 2022-08-31 | 28.69 | $27.52 | 115200 |
| 2022-08-30 | 28.81 | $27.49 | 42000 |
| 2022-08-29 | 28.95 | $27.81 | 47400 |
| 2022-08-26 | 29.07 | $28.13 | 70430 |
| 2022-08-25 | 29.17 | $29.26 | 47205 |
| 2022-08-24 | 29.16 | $29.34 | 64447 |
| 2022-08-23 | 29.14 | $29.55 | 76708 |
| 2022-08-22 | 29.10 | $29.48 | 61200 |
| 2022-08-19 | 29.06 | $29.95 | 96500 |
| 2022-08-18 | 28.96 | $30.27 | 60329 |
| 2022-08-17 | 28.83 | $29.98 | 87800 |
| 2022-08-16 | 28.70 | $30.06 | 95700 |
| 2022-08-15 | 28.56 | $29.75 | 56749 |
| 2022-08-12 | 28.44 | $29.55 | 69129 |
| 2022-08-11 | 28.32 | $29.02 | 62834 |
| 2022-08-10 | 28.25 | $28.71 | 51512 |
| 2022-08-09 | 28.20 | $28.46 | 74910 |
| 2022-08-08 | 28.17 | $28.48 | 76225 |
| 2022-08-05 | 28.14 | $28.49 | 45400 |
| 2022-08-04 | 28.10 | $28.68 | 66240 |
| 2022-08-03 | 28.04 | $29.02 | 60400 |
| 2022-08-02 | 27.93 | $28.90 | 61400 |
| 2022-08-01 | 27.83 | $29.94 | 106900 |
| 2022-07-29 | 27.61 | $29.60 | 133319 |
| 2022-07-28 | 27.40 | $28.98 | 81300 |
| 2022-07-27 | 27.24 | $28.33 | 84000 |
| 2022-07-26 | 27.12 | $27.84 | 62300 |
| 2022-07-25 | 27.04 | $27.72 | 85215 |
| 2022-07-22 | 26.97 | $27.72 | 109100 |
| 2022-07-21 | 26.90 | $27.48 | 48229 |
| 2022-07-20 | 26.83 | $27.05 | 80207 |
| 2022-07-19 | 26.81 | $26.96 | 71026 |
| 2022-07-18 | 26.80 | $26.17 | 63144 |
| 2022-07-15 | 26.86 | $26.47 | 81849 |
| 2022-07-14 | 26.90 | $25.94 | 103427 |
| 2022-07-13 | 27.00 | $26.25 | 59000 |
| 2022-07-12 | 27.08 | $26.65 | 73300 |
| 2022-07-11 | 27.13 | $26.64 | 84800 |
| 2022-07-08 | 27.18 | $26.77 | 71900 |
| 2022-07-07 | 27.22 | $26.98 | 71628 |
| 2022-07-06 | 27.25 | $26.61 | 101904 |
| 2022-07-05 | 27.32 | $26.91 | 152900 |
| 2022-07-01 | 27.36 | $27.95 | 131100 |
| 2022-06-30 | 27.30 | $27.69 | 118437 |
| 2022-06-29 | 27.25 | $27.34 | 162000 |
| 2022-06-28 | 27.25 | $27.03 | 99300 |
| 2022-06-27 | 27.27 | $27.08 | 158909 |
| 2022-06-24 | 27.29 | $27.01 | 347700 |
| 2022-06-23 | 27.32 | $26.39 | 125000 |
| 2022-06-22 | 27.41 | $25.84 | 216100 |
| 2022-06-21 | 27.58 | $26.29 | 417112 |
| 2022-06-17 | 27.72 | $25.82 | 243345 |
| 2022-06-16 | 27.92 | $25.61 | 181101 |
| 2022-06-15 | 28.16 | $26.54 | 130410 |
| 2022-06-14 | 28.33 | $26.49 | 103700 |
| 2022-06-13 | 28.52 | $26.89 | 101621 |
| 2022-06-10 | 28.69 | $28.33 | 96644 |
| 2022-06-09 | 28.73 | $28.96 | 91232 |
| 2022-06-08 | 28.71 | $28.89 | 126500 |
| 2022-06-07 | 28.69 | $29.76 | 177400 |
| 2022-06-06 | 28.58 | $29.31 | 92045 |
| 2022-06-03 | 28.50 | $29.02 | 92204 |
| 2022-06-02 | 28.44 | $29.07 | 130331 |
| 2022-06-01 | 28.38 | $28.76 | 135900 |
| 2022-05-31 | 28.34 | $28.18 | 401829 |
| 2022-05-27 | 28.35 | $28.78 | 91100 |
| 2022-05-26 | 28.31 | $28.37 | 177700 |
| 2022-05-25 | 28.30 | $27.78 | 190130 |
| 2022-05-24 | 28.36 | $27.64 | 135112 |
| 2022-05-23 | 28.43 | $27.27 | 105400 |
| 2022-05-20 | 28.56 | $26.84 | 190900 |
| 2022-05-19 | 28.74 | $27.03 | 182042 |
| 2022-05-18 | 28.92 | $27.63 | 280144 |
| 2022-05-17 | 29.05 | $28.71 | 116300 |
| 2022-05-16 | 29.09 | $28.28 | 140900 |
| 2022-05-13 | 29.17 | $28.33 | 160100 |
| 2022-05-12 | 29.26 | $27.61 | 170627 |
| 2022-05-11 | 29.44 | $27.19 | 175800 |
| 2022-05-10 | 29.67 | $27.20 | 155812 |
| 2022-05-09 | 29.93 | $27.77 | 243315 |
| 2022-05-06 | 30.16 | $27.90 | 256000 |
| 2022-05-05 | 30.40 | $27.76 | 358600 |
| 2022-05-04 | 30.68 | $28.89 | 173800 |
| 2022-05-03 | 30.86 | $28.95 | 149544 |
| 2022-05-02 | 31.07 | $28.75 | 195800 |
| 2022-04-29 | 31.31 | $29.54 | 135900 |
| 2022-04-28 | 31.50 | $30.93 | 108200 |
| 2022-04-27 | 31.56 | $30.51 | 88512 |
| 2022-04-26 | 31.67 | $30.18 | 90800 |
| 2022-04-25 | 31.82 | $31.37 | 80722 |
| 2022-04-22 | 31.87 | $31.44 | 61146 |
| 2022-04-21 | 31.91 | $32.45 | 88200 |
| 2022-04-20 | 31.86 | $32.81 | 114200 |
| 2022-04-19 | 31.76 | $32.89 | 79400 |
| 2022-04-18 | 31.64 | $31.57 | 112020 |
| 2022-04-14 | 31.65 | $31.31 | 84908 |
| 2022-04-13 | 31.68 | $31.48 | 50900 |
| 2022-04-12 | 31.70 | $31.01 | 59646 |
| 2022-04-11 | 31.78 | $30.75 | 85606 |
| 2022-04-08 | 31.88 | $30.77 | 94300 |
| 2022-04-07 | 32.00 | $30.91 | 231700 |
| 2022-04-06 | 32.12 | $31.24 | 101300 |
| 2022-04-05 | 32.21 | $31.50 | 99916 |
| 2022-04-04 | 32.28 | $32.18 | 78900 |
| 2022-04-01 | 32.29 | $32.41 | 69700 |
| 2022-03-31 | 32.28 | $32.09 | 102600 |
| 2022-03-30 | 32.30 | $32.02 | 81147 |
| 2022-03-29 | 32.33 | $32.62 | 173126 |
| 2022-03-28 | 32.30 | $31.83 | 66914 |
| 2022-03-25 | 32.35 | $32.45 | 69600 |
| 2022-03-24 | 32.34 | $32.22 | 53100 |
| 2022-03-23 | 32.35 | $32.07 | 51900 |
| 2022-03-22 | 32.38 | $32.66 | 64822 |
| 2022-03-21 | 32.35 | $33.10 | 51300 |
| 2022-03-18 | 32.27 | $33.13 | 216400 |
| 2022-03-17 | 32.18 | $32.83 | 56605 |
| 2022-03-16 | 32.11 | $32.30 | 66130 |
| 2022-03-15 | 32.09 | $31.95 | 66500 |
| 2022-03-14 | 32.11 | $31.35 | 95638 |
| 2022-03-11 | 32.19 | $31.03 | 115500 |
| 2022-03-10 | 32.31 | $31.83 | 74228 |
| 2022-03-09 | 32.36 | $31.97 | 60410 |
| 2022-03-08 | 32.40 | $30.82 | 95800 |
| 2022-03-07 | 32.57 | $31.90 | 104133 |
| 2022-03-04 | 32.64 | $32.24 | 84734 |
| 2022-03-03 | 32.68 | $32.79 | 121200 |
| 2022-03-02 | 32.67 | $32.00 | 106200 |
| 2022-03-01 | 32.74 | $30.70 | 198831 |
| 2022-02-28 | 32.95 | $32.51 | 160700 |
| 2022-02-25 | 33.00 | $32.86 | 52146 |
| 2022-02-24 | 33.01 | $31.86 | 65327 |
| 2022-02-23 | 33.13 | $31.83 | 65200 |
| 2022-02-22 | 33.27 | $32.23 | 62029 |
| 2022-02-18 | 33.38 | $32.69 | 51035 |
| 2022-02-17 | 33.45 | $32.53 | 58739 |
| 2022-02-16 | 33.55 | $32.51 | 41700 |
| 2022-02-15 | 33.66 | $32.62 | 91600 |
| 2022-02-14 | 33.77 | $32.13 | 106114 |
| 2022-02-11 | 33.94 | $32.34 | 64326 |
| 2022-02-10 | 34.11 | $32.74 | 107502 |
| 2022-02-09 | 34.26 | $33.30 | 80210 |
| 2022-02-08 | 34.36 | $33.90 | 82700 |
| 2022-02-07 | 34.40 | $32.91 | 94700 |
| 2022-02-04 | 34.56 | $33.09 | 91900 |
| 2022-02-03 | 34.72 | $33.59 | 79900 |
| 2022-02-02 | 34.84 | $34.18 | 97630 |
| 2022-02-01 | 34.90 | $34.97 | 80547 |
| 2022-01-31 | 34.90 | $34.76 | 94626 |
| 2022-01-28 | 34.91 | $34.39 | 72244 |
| 2022-01-27 | 34.97 | $34.21 | 99500 |
| 2022-01-26 | 35.05 | $34.30 | 105400 |
| 2022-01-25 | 35.13 | $34.39 | 112300 |
| 2022-01-24 | 35.20 | $34.72 | 90300 |
| 2022-01-21 | 35.25 | $33.95 | 81811 |
| 2022-01-20 | 35.39 | $34.43 | 46811 |
| 2022-01-19 | 35.49 | $35.01 | 83500 |
| 2022-01-18 | 35.54 | $35.33 | 85300 |
| 2022-01-14 | 35.57 | $35.37 | 47832 |
| 2022-01-13 | 35.59 | $35.57 | 61500 |
| 2022-01-12 | 35.59 | $35.38 | 68204 |
| 2022-01-11 | 35.61 | $36.12 | 91300 |
| 2022-01-10 | 35.56 | $35.62 | 55100 |
| 2022-01-07 | 35.55 | $35.77 | 70700 |
| 2022-01-06 | 35.53 | $36.24 | 81424 |
| 2022-01-05 | 35.45 | $36.27 | 82043 |
| 2022-01-04 | 35.37 | $36.71 | 198900 |
| 2022-01-03 | 35.22 | $36.87 | 89249 |
| 2021-12-31 | 35.05 | $37.00 | 100000 |
| 2021-12-30 | 34.85 | $36.52 | 88600 |
| 2021-12-29 | 34.67 | $36.40 | 82732 |
| 2021-12-28 | 34.49 | $35.87 | 63603 |
| 2021-12-27 | 34.34 | $35.55 | 61300 |
| 2021-12-23 | 34.21 | $34.76 | 44000 |
| 2021-12-22 | 34.16 | $34.64 | 98844 |
| 2021-12-21 | 34.11 | $34.15 | 113547 |
| 2021-12-20 | 34.10 | $32.96 | 133800 |
| 2021-12-17 | 34.22 | $33.93 | 231528 |
| 2021-12-16 | 34.25 | $33.70 | 137300 |
| 2021-12-15 | 34.31 | $33.42 | 141644 |
| 2021-12-14 | 34.40 | $33.16 | 84920 |
| 2021-12-13 | 34.53 | $33.49 | 98200 |
| 2021-12-10 | 34.64 | $34.74 | 99238 |
| 2021-12-09 | 34.63 | $34.19 | 87400 |
| 2021-12-08 | 34.68 | $34.63 | 70400 |
| 2021-12-07 | 34.69 | $34.49 | 125240 |
| 2021-12-06 | 34.71 | $34.17 | 77500 |
| 2021-12-03 | 34.76 | $33.05 | 96700 |
| 2021-12-02 | 34.94 | $33.07 | 64600 |
| 2021-12-01 | 35.14 | $31.92 | 116800 |
| 2021-11-30 | 35.48 | $33.12 | 164100 |
| 2021-11-29 | 35.73 | $34.37 | 121546 |
| 2021-11-26 | 35.87 | $35.21 | 82900 |
| 2021-11-24 | 35.94 | $36.10 | 45200 |
| 2021-11-23 | 35.92 | $36.26 | 80513 |
| 2021-11-22 | 35.89 | $35.94 | 69446 |
| 2021-11-19 | 35.88 | $35.61 | 95135 |
| 2021-11-18 | 35.91 | $36.09 | 170500 |
| 2021-11-17 | 35.89 | $37.26 | 96222 |
| 2021-11-16 | 35.75 | $37.76 | 73176 |
| 2021-11-15 | 35.53 | $37.74 | 84428 |
| 2021-11-12 | 35.30 | $38.46 | 130225 |
| 2021-11-11 | 34.97 | $38.01 | 107900 |
| 2021-11-10 | 34.65 | $37.14 | 127800 |
| 2021-11-09 | 34.39 | $37.00 | 109800 |
| 2021-11-08 | 34.11 | $36.78 | 79500 |
| 2021-11-05 | 33.83 | $36.90 | 108300 |
| 2021-11-04 | 33.51 | $35.67 | 122800 |
| 2021-11-03 | 33.28 | $35.06 | 158500 |
| 2021-11-02 | 33.09 | $34.02 | 122800 |
| 2021-11-01 | 32.99 | $33.59 | 121334 |
| 2021-10-29 | 32.93 | $33.35 | 128916 |
| 2021-10-28 | 32.89 | $32.64 | 79830 |
| 2021-10-27 | 32.91 | $33.30 | 87400 |
| 2021-10-26 | 32.87 | $34.77 | 120200 |
| 2021-10-25 | 32.67 | $34.50 | 102501 |
| 2021-10-22 | 32.48 | $34.51 | 95013 |
| 2021-10-21 | 32.26 | $34.25 | 89800 |
| 2021-10-20 | 32.06 | $33.46 | 55800 |
| 2021-10-19 | 31.91 | $33.03 | 75700 |
| 2021-10-18 | 31.79 | $32.85 | 128200 |
| 2021-10-15 | 31.68 | $31.43 | 386300 |
| 2021-10-14 | 31.70 | $31.67 | 105800 |
| 2021-10-13 | 31.71 | $31.64 | 85514 |
| 2021-10-12 | 31.71 | $32.78 | 40900 |
| 2021-10-11 | 31.60 | $32.48 | 39700 |
| 2021-10-08 | 31.51 | $32.93 | 37200 |
| 2021-10-07 | 31.36 | $32.99 | 56329 |
| 2021-10-06 | 31.19 | $32.20 | 83808 |
| 2021-10-05 | 31.08 | $32.75 | 77038 |
| 2021-10-04 | 30.91 | $31.99 | 83506 |
| 2021-10-01 | 30.79 | $32.46 | 118000 |
| 2021-09-30 | 30.62 | $32.36 | 281700 |
| 2021-09-29 | 30.43 | $31.42 | 119208 |
| 2021-09-28 | 30.33 | $30.75 | 90500 |
| 2021-09-27 | 30.28 | $30.91 | 81627 |
| 2021-09-24 | 30.22 | $29.95 | 78034 |
| 2021-09-23 | 30.25 | $30.01 | 77014 |
| 2021-09-22 | 30.27 | $29.04 | 77600 |
| 2021-09-21 | 30.40 | $28.69 | 108103 |
| 2021-09-20 | 30.58 | $29.14 | 121900 |
| 2021-09-17 | 30.73 | $29.91 | 412100 |
| 2021-09-16 | 30.82 | $29.80 | 116200 |
| 2021-09-15 | 30.93 | $30.00 | 87700 |
| 2021-09-14 | 31.02 | $29.60 | 70700 |
| 2021-09-13 | 31.17 | $30.04 | 83100 |
| 2021-09-10 | 31.29 | $29.54 | 89138 |
| 2021-09-09 | 31.48 | $30.51 | 81635 |
| 2021-09-08 | 31.58 | $30.88 | 76100 |
| 2021-09-07 | 31.65 | $30.90 | 59600 |
| 2021-09-03 | 31.73 | $31.82 | 50500 |
| 2021-09-02 | 31.72 | $32.00 | 111315 |
| 2021-09-01 | 31.69 | $32.25 | 62700 |
| 2021-08-31 | 31.63 | $32.11 | 64306 |
| 2021-08-30 | 31.58 | $32.36 | 60800 |
| 2021-08-27 | 31.50 | $32.11 | 153204 |
| 2021-08-26 | 31.44 | $31.57 | 86578 |
| 2021-08-25 | 31.42 | $31.50 | 75419 |
| 2021-08-24 | 31.42 | $31.48 | 69703 |
| 2021-08-23 | 31.41 | $31.17 | 93144 |
| 2021-08-20 | 31.43 | $31.23 | 82510 |
| 2021-08-19 | 31.46 | $31.06 | 79100 |
| 2021-08-18 | 31.50 | $31.16 | 75300 |
| 2021-08-17 | 31.53 | $31.43 | 74537 |
| 2021-08-16 | 31.54 | $31.68 | 56403 |
| 2021-08-13 | 31.53 | $31.92 | 42400 |
| 2021-08-12 | 31.49 | $32.02 | 59600 |
| 2021-08-11 | 31.43 | $32.18 | 91630 |
| 2021-08-10 | 31.35 | $32.36 | 237046 |
| 2021-08-09 | 31.25 | $30.87 | 96100 |
| 2021-08-06 | 31.29 | $31.72 | 82600 |
| 2021-08-05 | 31.24 | $31.46 | 85405 |
| 2021-08-04 | 31.22 | $31.01 | 93614 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.07
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.96
Average
29.41
Maximum
43.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.07 | $39.93 | 693100 |
| 2026-07-30 | 40.13 | $38.06 | 881100 |
| 2026-07-29 | 40.38 | $39.33 | 453095 |
| 2026-07-28 | 40.55 | $40.22 | 437209 |
| 2026-07-27 | 40.64 | $40.56 | 418344 |
| 2026-07-24 | 40.73 | $40.03 | 267000 |
| 2026-07-23 | 40.88 | $40.22 | 232949 |
| 2026-07-22 | 41.04 | $39.98 | 323600 |
| 2026-07-21 | 41.23 | $40.53 | 514400 |
| 2026-07-20 | 41.38 | $39.93 | 312936 |
| 2026-07-17 | 41.62 | $40.68 | 330000 |
| 2026-07-16 | 41.78 | $40.90 | 407803 |
| 2026-07-15 | 41.94 | $40.39 | 303001 |
| 2026-07-14 | 42.15 | $40.64 | 231330 |
| 2026-07-13 | 42.34 | $40.53 | 417734 |
| 2026-07-10 | 42.54 | $41.41 | 234800 |
| 2026-07-09 | 42.66 | $41.48 | 379600 |
| 2026-07-08 | 42.76 | $40.84 | 429625 |
| 2026-07-07 | 42.92 | $40.76 | 599700 |
| 2026-07-06 | 43.08 | $41.33 | 350577 |
| 2026-07-02 | 43.17 | $42.01 | 343500 |
| 2026-07-01 | 43.19 | $43.28 | 469639 |
| 2026-06-30 | 43.07 | $45.03 | 337700 |
| 2026-06-29 | 42.76 | $44.52 | 338801 |
| 2026-06-26 | 42.48 | $44.58 | 908900 |
| 2026-06-25 | 42.18 | $44.07 | 417855 |
| 2026-06-24 | 41.92 | $43.60 | 387403 |
| 2026-06-23 | 41.69 | $43.10 | 505775 |
| 2026-06-22 | 41.49 | $44.36 | 738244 |
| 2026-06-18 | 41.15 | $43.77 | 1.7M |
| 2026-06-17 | 40.84 | $42.62 | 546574 |
| 2026-06-16 | 40.62 | $42.23 | 482366 |
| 2026-06-15 | 40.41 | $41.78 | 804200 |
| 2026-06-12 | 40.23 | $41.32 | 431900 |
| 2026-06-11 | 40.09 | $41.02 | 662756 |
| 2026-06-10 | 39.97 | $40.43 | 331500 |
| 2026-06-09 | 39.91 | $40.54 | 456417 |
| 2026-06-08 | 39.84 | $39.77 | 364143 |
| 2026-06-05 | 39.86 | $39.17 | 296200 |
| 2026-06-04 | 39.95 | $39.55 | 882323 |
| 2026-06-03 | 40.02 | $39.08 | 523444 |
| 2026-06-02 | 40.14 | $40.11 | 314900 |
| 2026-06-01 | 40.16 | $39.99 | 231400 |
| 2026-05-29 | 40.18 | $40.93 | 354100 |
| 2026-05-28 | 40.09 | $41.41 | 591028 |
| 2026-05-27 | 39.94 | $41.16 | 411638 |
| 2026-05-26 | 39.78 | $41.13 | 441200 |
| 2026-05-22 | 39.62 | $40.12 | 451700 |
| 2026-05-21 | 39.53 | $39.10 | 435700 |
| 2026-05-20 | 39.53 | $39.21 | 527500 |
| 2026-05-19 | 39.50 | $37.50 | 318900 |
| 2026-05-18 | 39.63 | $38.21 | 296823 |
| 2026-05-15 | 39.70 | $38.03 | 308634 |
| 2026-05-14 | 39.78 | $39.97 | 319000 |
| 2026-05-13 | 39.67 | $39.93 | 455400 |
| 2026-05-12 | 39.55 | $40.90 | 421119 |
| 2026-05-11 | 39.32 | $41.59 | 656500 |
| 2026-05-08 | 39.02 | $42.72 | 617200 |
| 2026-05-07 | 38.60 | $41.88 | 885600 |
| 2026-05-06 | 38.23 | $41.61 | 615939 |
| 2026-05-05 | 37.88 | $41.46 | 666400 |
| 2026-05-04 | 37.51 | $39.11 | 656400 |
| 2026-05-01 | 37.35 | $38.53 | 764238 |
| 2026-04-30 | 37.23 | $37.02 | 820145 |
| 2026-04-29 | 37.25 | $36.08 | 320937 |
| 2026-04-28 | 37.37 | $36.78 | 529800 |
| 2026-04-27 | 37.40 | $37.58 | 421425 |
| 2026-04-24 | 37.36 | $36.92 | 423800 |
| 2026-04-23 | 37.37 | $36.20 | 402400 |
| 2026-04-22 | 37.46 | $36.18 | 466600 |
| 2026-04-21 | 37.55 | $37.33 | 333138 |
| 2026-04-20 | 37.52 | $38.27 | 469700 |
| 2026-04-17 | 37.39 | $38.24 | 399500 |
| 2026-04-16 | 37.23 | $37.23 | 299600 |
| 2026-04-15 | 37.16 | $37.65 | 374500 |
| 2026-04-14 | 37.04 | $39.03 | 311900 |
| 2026-04-13 | 36.76 | $38.85 | 331400 |
| 2026-04-10 | 36.49 | $38.54 | 244705 |
| 2026-04-09 | 36.23 | $38.63 | 333800 |
| 2026-04-08 | 35.96 | $37.91 | 778520 |
| 2026-04-07 | 35.75 | $36.18 | 477700 |
| 2026-04-06 | 35.71 | $35.45 | 517417 |
| 2026-04-02 | 35.75 | $35.68 | 605930 |
| 2026-04-01 | 35.78 | $36.35 | 688644 |
| 2026-03-31 | 35.76 | $35.94 | 720925 |
| 2026-03-30 | 35.80 | $35.55 | 349400 |
| 2026-03-27 | 35.88 | $35.67 | 319710 |
| 2026-03-26 | 35.97 | $36.62 | 335209 |
| 2026-03-25 | 35.97 | $37.17 | 409940 |
| 2026-03-24 | 35.92 | $36.61 | 549400 |
| 2026-03-23 | 35.92 | $35.31 | 754807 |
| 2026-03-20 | 36.05 | $34.04 | 764122 |
| 2026-03-19 | 36.32 | $34.11 | 438646 |
| 2026-03-18 | 36.60 | $34.12 | 617410 |
| 2026-03-17 | 36.89 | $35.14 | 455500 |
| 2026-03-16 | 37.09 | $35.47 | 469607 |
| 2026-03-13 | 37.27 | $35.04 | 390800 |
| 2026-03-12 | 37.48 | $35.29 | 459442 |
| 2026-03-11 | 37.68 | $36.93 | 468900 |
| 2026-03-10 | 37.72 | $38.11 | 621000 |
| 2026-03-09 | 37.64 | $36.75 | 717800 |
| 2026-03-06 | 37.68 | $37.44 | 579200 |
| 2026-03-05 | 37.64 | $38.69 | 420700 |
| 2026-03-04 | 37.47 | $39.52 | 468900 |
| 2026-03-03 | 37.20 | $38.33 | 796500 |
| 2026-03-02 | 37.02 | $37.94 | 763400 |
| 2026-02-27 | 36.87 | $39.08 | 990439 |
| 2026-02-26 | 36.58 | $38.00 | 606400 |
| 2026-02-25 | 36.38 | $36.85 | 549100 |
| 2026-02-24 | 36.28 | $36.40 | 282213 |
| 2026-02-23 | 36.21 | $36.51 | 239800 |
| 2026-02-20 | 36.12 | $37.08 | 562000 |
| 2026-02-19 | 35.97 | $38.04 | 479531 |
| 2026-02-18 | 35.70 | $37.03 | 903300 |
| 2026-02-17 | 35.52 | $36.58 | 386729 |
| 2026-02-13 | 35.37 | $36.27 | 449919 |
| 2026-02-12 | 35.25 | $35.75 | 278927 |
| 2026-02-11 | 35.17 | $36.01 | 437735 |
| 2026-02-10 | 35.05 | $36.25 | 450800 |
| 2026-02-09 | 34.91 | $36.00 | 338300 |
| 2026-02-06 | 34.79 | $36.11 | 403039 |
| 2026-02-05 | 34.65 | $34.78 | 299045 |
| 2026-02-04 | 34.64 | $35.04 | 264600 |
| 2026-02-03 | 34.61 | $34.92 | 264904 |
| 2026-02-02 | 34.60 | $34.93 | 273932 |
| 2026-01-30 | 34.59 | $34.77 | 301000 |
| 2026-01-29 | 34.60 | $34.41 | 333100 |
| 2026-01-28 | 34.65 | $34.29 | 254231 |
| 2026-01-27 | 34.72 | $34.43 | 237337 |
| 2026-01-26 | 34.78 | $34.55 | 354400 |
| 2026-01-23 | 34.84 | $34.50 | 327505 |
| 2026-01-22 | 34.91 | $34.32 | 396446 |
| 2026-01-21 | 35.00 | $34.59 | 361200 |
| 2026-01-20 | 35.07 | $33.73 | 398400 |
| 2026-01-16 | 35.22 | $34.72 | 422000 |
| 2026-01-15 | 35.28 | $34.90 | 630900 |
| 2026-01-14 | 35.32 | $34.64 | 403227 |
| 2026-01-13 | 35.38 | $34.81 | 408800 |
| 2026-01-12 | 35.42 | $35.08 | 426100 |
| 2026-01-09 | 35.43 | $35.07 | 634100 |
| 2026-01-08 | 35.43 | $34.94 | 887603 |
| 2026-01-07 | 35.44 | $34.66 | 306977 |
| 2026-01-06 | 35.47 | $35.48 | 594527 |
| 2026-01-05 | 35.42 | $36.69 | 363524 |
| 2026-01-02 | 35.23 | $36.29 | 604700 |
| 2025-12-31 | 35.07 | $35.45 | 574900 |
| 2025-12-30 | 34.98 | $35.52 | 238300 |
| 2025-12-29 | 34.88 | $35.94 | 408502 |
| 2025-12-26 | 34.72 | $36.14 | 282900 |
| 2025-12-24 | 34.54 | $35.63 | 107631 |
| 2025-12-23 | 34.40 | $35.73 | 397600 |
| 2025-12-22 | 34.23 | $35.81 | 275400 |
| 2025-12-19 | 34.04 | $35.13 | 993815 |
| 2025-12-18 | 33.90 | $34.65 | 557921 |
| 2025-12-17 | 33.79 | $33.88 | 751900 |
| 2025-12-16 | 33.74 | $34.18 | 563600 |
| 2025-12-15 | 33.65 | $34.27 | 550145 |
| 2025-12-12 | 33.54 | $33.91 | 699630 |
| 2025-12-11 | 33.45 | $34.12 | 544000 |
| 2025-12-10 | 33.33 | $33.90 | 949405 |
| 2025-12-09 | 33.22 | $33.78 | 697826 |
| 2025-12-08 | 33.11 | $33.36 | 765900 |
| 2025-12-05 | 33.03 | $33.48 | 989332 |
| 2025-12-04 | 32.92 | $32.72 | 1.1M |
| 2025-12-03 | 32.89 | $34.18 | 453537 |
| 2025-12-02 | 32.72 | $34.32 | 588700 |
| 2025-12-01 | 32.55 | $33.74 | 647300 |
| 2025-11-28 | 32.44 | $34.07 | 336047 |
| 2025-11-26 | 32.30 | $34.00 | 552900 |
| 2025-11-25 | 32.19 | $33.25 | 644348 |
| 2025-11-24 | 32.17 | $32.85 | 752923 |
| 2025-11-21 | 32.22 | $32.12 | 730819 |
| 2025-11-20 | 32.37 | $31.77 | 640200 |
| 2025-11-19 | 32.59 | $32.12 | 1.1M |
| 2025-11-18 | 32.82 | $31.65 | 2.8M |
| 2025-11-17 | 33.11 | $31.44 | 1.1M |
| 2025-11-14 | 33.46 | $31.24 | 705500 |
| 2025-11-13 | 33.85 | $31.08 | 539335 |
| 2025-11-12 | 34.29 | $31.72 | 1.5M |
| 2025-11-11 | 34.69 | $31.54 | 516200 |
| 2025-11-10 | 35.13 | $31.58 | 676600 |
| 2025-11-07 | 35.58 | $31.16 | 740439 |
| 2025-11-06 | 36.10 | $31.79 | 719300 |
| 2025-11-05 | 36.58 | $32.63 | 979247 |
| 2025-11-04 | 37.01 | $33.69 | 1.8M |
| 2025-11-03 | 37.35 | $36.12 | 271704 |
| 2025-10-31 | 37.46 | $35.53 | 357700 |
| 2025-10-30 | 37.64 | $35.83 | 336518 |
| 2025-10-29 | 37.80 | $37.02 | 563700 |
| 2025-10-28 | 37.85 | $37.89 | 911900 |
| 2025-10-27 | 37.82 | $39.07 | 597510 |
| 2025-10-24 | 37.67 | $39.95 | 338142 |
| 2025-10-23 | 37.44 | $39.45 | 483300 |
| 2025-10-22 | 37.24 | $38.36 | 373300 |
| 2025-10-21 | 37.15 | $38.26 | 262600 |
| 2025-10-20 | 37.08 | $37.83 | 326134 |
| 2025-10-17 | 37.05 | $36.89 | 272200 |
| 2025-10-16 | 37.13 | $36.74 | 229200 |
| 2025-10-15 | 37.24 | $36.68 | 213300 |
| 2025-10-14 | 37.37 | $36.74 | 334900 |
| 2025-10-13 | 37.50 | $35.88 | 458100 |
| 2025-10-10 | 37.74 | $35.84 | 403930 |
| 2025-10-09 | 37.99 | $36.53 | 286949 |
| 2025-10-08 | 38.19 | $37.36 | 228010 |
| 2025-10-07 | 38.31 | $37.18 | 289927 |
| 2025-10-06 | 38.46 | $37.13 | 312400 |
| 2025-10-03 | 38.62 | $37.71 | 308732 |
| 2025-10-02 | 38.73 | $37.48 | 362739 |
| 2025-10-01 | 38.87 | $37.82 | 289900 |
| 2025-09-30 | 38.99 | $38.64 | 459900 |
| 2025-09-29 | 39.02 | $38.50 | 707501 |
| 2025-09-26 | 39.06 | $38.40 | 495200 |
| 2025-09-25 | 39.12 | $37.94 | 484300 |
| 2025-09-24 | 39.22 | $38.65 | 263532 |
| 2025-09-23 | 39.26 | $39.58 | 239813 |
| 2025-09-22 | 39.20 | $39.74 | 383739 |
| 2025-09-19 | 39.12 | $39.92 | 927713 |
| 2025-09-18 | 39.02 | $40.02 | 298124 |
| 2025-09-17 | 38.89 | $39.12 | 388100 |
| 2025-09-16 | 38.83 | $39.47 | 652337 |
| 2025-09-15 | 38.73 | $39.54 | 531600 |
| 2025-09-12 | 38.62 | $39.00 | 616231 |
| 2025-09-11 | 38.54 | $39.20 | 744700 |
| 2025-09-10 | 38.43 | $38.41 | 459800 |
| 2025-09-09 | 38.39 | $38.28 | 503534 |
| 2025-09-08 | 38.34 | $39.10 | 761134 |
| 2025-09-05 | 38.20 | $38.73 | 439000 |
| 2025-09-04 | 38.08 | $39.26 | 525500 |
| 2025-09-03 | 37.89 | $38.59 | 509000 |
| 2025-09-02 | 37.75 | $38.00 | 722800 |
| 2025-08-29 | 37.65 | $38.67 | 499103 |
| 2025-08-28 | 37.46 | $38.77 | 401605 |
| 2025-08-27 | 37.26 | $38.67 | 675110 |
| 2025-08-26 | 37.05 | $38.73 | 569500 |
| 2025-08-25 | 36.81 | $38.26 | 377600 |
| 2025-08-22 | 36.59 | $38.33 | 463000 |
| 2025-08-21 | 36.33 | $37.67 | 622100 |
| 2025-08-20 | 36.10 | $37.35 | 665500 |
| 2025-08-19 | 35.88 | $37.19 | 1.1M |
| 2025-08-18 | 35.64 | $36.82 | 427963 |
| 2025-08-15 | 35.40 | $36.77 | 397300 |
| 2025-08-14 | 35.14 | $36.97 | 598300 |
| 2025-08-13 | 34.83 | $37.47 | 857500 |
| 2025-08-12 | 34.43 | $35.67 | 501400 |
| 2025-08-11 | 34.17 | $34.82 | 341132 |
| 2025-08-08 | 33.97 | $35.53 | 645540 |
| 2025-08-07 | 33.68 | $35.12 | 529300 |
| 2025-08-06 | 33.40 | $35.53 | 407502 |
| 2025-08-05 | 33.06 | $35.63 | 522300 |
| 2025-08-04 | 32.68 | $35.04 | 406947 |
| 2025-08-01 | 32.33 | $34.92 | 510743 |
| 2025-07-31 | 31.96 | $35.73 | 567600 |
| 2025-07-30 | 31.50 | $35.70 | 1.1M |
| 2025-07-29 | 31.00 | $34.87 | 1.4M |
| 2025-07-28 | 30.55 | $31.48 | 358333 |
| 2025-07-25 | 30.41 | $31.43 | 325800 |
| 2025-07-24 | 30.26 | $31.53 | 305600 |
| 2025-07-23 | 30.08 | $31.55 | 409300 |
| 2025-07-22 | 29.89 | $30.81 | 256121 |
| 2025-07-21 | 29.74 | $30.56 | 384100 |
| 2025-07-18 | 29.61 | $30.07 | 359100 |
| 2025-07-17 | 29.51 | $30.04 | 549800 |
| 2025-07-16 | 29.40 | $29.42 | 247000 |
| 2025-07-15 | 29.33 | $29.34 | 224200 |
| 2025-07-14 | 29.26 | $30.30 | 375100 |
| 2025-07-11 | 29.09 | $30.11 | 263236 |
| 2025-07-10 | 28.92 | $30.07 | 221400 |
| 2025-07-09 | 28.74 | $29.97 | 368912 |
| 2025-07-08 | 28.56 | $29.61 | 168602 |
| 2025-07-07 | 28.39 | $29.71 | 197700 |
| 2025-07-03 | 28.19 | $29.97 | 142100 |
| 2025-07-02 | 27.95 | $29.76 | 395301 |
| 2025-07-01 | 27.72 | $29.05 | 255300 |
| 2025-06-30 | 27.53 | $28.61 | 364732 |
| 2025-06-27 | 27.38 | $28.38 | 1.7M |
| 2025-06-26 | 27.24 | $28.24 | 442137 |
| 2025-06-25 | 27.10 | $27.60 | 241845 |
| 2025-06-24 | 27.02 | $27.88 | 322638 |
| 2025-06-23 | 26.91 | $27.88 | 339416 |
| 2025-06-20 | 26.78 | $27.18 | 536400 |
| 2025-06-18 | 26.71 | $27.22 | 491307 |
| 2025-06-17 | 26.64 | $26.85 | 323531 |
| 2025-06-16 | 26.59 | $27.04 | 264200 |
| 2025-06-13 | 26.52 | $26.81 | 279600 |
| 2025-06-12 | 26.45 | $27.35 | 353300 |
| 2025-06-11 | 26.32 | $27.63 | 753805 |
| 2025-06-10 | 26.15 | $27.09 | 774400 |
| 2025-06-09 | 26.02 | $26.82 | 537800 |
| 2025-06-06 | 25.90 | $25.94 | 158500 |
| 2025-06-05 | 25.85 | $25.68 | 192446 |
| 2025-06-04 | 25.83 | $25.74 | 192760 |
| 2025-06-03 | 25.79 | $26.37 | 306000 |
| 2025-06-02 | 25.69 | $25.90 | 253611 |
| 2025-05-30 | 25.63 | $26.37 | 331900 |
| 2025-05-29 | 25.51 | $26.62 | 193725 |
| 2025-05-28 | 25.35 | $26.51 | 181435 |
| 2025-05-27 | 25.19 | $26.57 | 333000 |
| 2025-05-23 | 25.00 | $25.42 | 242372 |
| 2025-05-22 | 24.90 | $26.08 | 409837 |
| 2025-05-21 | 24.71 | $25.65 | 775718 |
| 2025-05-20 | 24.54 | $25.83 | 488215 |
| 2025-05-19 | 24.34 | $25.82 | 764300 |
| 2025-05-16 | 24.10 | $24.93 | 487000 |
| 2025-05-15 | 23.93 | $24.73 | 420900 |
| 2025-05-14 | 23.76 | $24.12 | 409623 |
| 2025-05-13 | 23.63 | $24.13 | 347841 |
| 2025-05-12 | 23.48 | $24.54 | 356824 |
| 2025-05-09 | 23.28 | $24.21 | 285834 |
| 2025-05-08 | 23.09 | $24.52 | 254923 |
| 2025-05-07 | 22.86 | $24.42 | 213643 |
| 2025-05-06 | 22.62 | $24.60 | 288613 |
| 2025-05-05 | 22.34 | $24.64 | 304400 |
| 2025-05-02 | 22.04 | $24.75 | 408800 |
| 2025-05-01 | 21.72 | $24.20 | 604439 |
| 2025-04-30 | 21.44 | $24.05 | 965700 |
| 2025-04-29 | 21.18 | $23.58 | 858821 |
| 2025-04-28 | 20.96 | $20.99 | 745819 |
| 2025-04-25 | 21.01 | $21.33 | 712900 |
| 2025-04-24 | 21.02 | $21.39 | 1.6M |
| 2025-04-23 | 21.05 | $20.99 | 735308 |
| 2025-04-22 | 21.12 | $20.79 | 313000 |
| 2025-04-21 | 21.23 | $20.24 | 311300 |
| 2025-04-17 | 21.40 | $20.61 | 286500 |
| 2025-04-16 | 21.57 | $20.29 | 321941 |
| 2025-04-15 | 21.79 | $20.58 | 360600 |
| 2025-04-14 | 22.00 | $21.00 | 305710 |
| 2025-04-11 | 22.19 | $21.17 | 178514 |
| 2025-04-10 | 22.38 | $20.78 | 225319 |
| 2025-04-09 | 22.62 | $21.46 | 367405 |
| 2025-04-08 | 22.81 | $19.90 | 458300 |
| 2025-04-07 | 23.17 | $20.46 | 400032 |
| 2025-04-04 | 23.49 | $21.25 | 390300 |
| 2025-04-03 | 23.75 | $22.35 | 295739 |
| 2025-04-02 | 23.92 | $23.57 | 188300 |
| 2025-04-01 | 23.96 | $23.45 | 263801 |
| 2025-03-31 | 24.00 | $23.43 | 288024 |
| 2025-03-28 | 24.04 | $23.33 | 376000 |
| 2025-03-27 | 24.07 | $23.22 | 254000 |
| 2025-03-26 | 24.10 | $23.94 | 225400 |
| 2025-03-25 | 24.05 | $23.47 | 360600 |
| 2025-03-24 | 24.04 | $23.62 | 414218 |
| 2025-03-21 | 24.01 | $24.25 | 680034 |
| 2025-03-20 | 23.91 | $25.00 | 406005 |
| 2025-03-19 | 23.73 | $25.39 | 279010 |
| 2025-03-18 | 23.50 | $25.05 | 439400 |
| 2025-03-17 | 23.30 | $25.01 | 354900 |
| 2025-03-14 | 23.10 | $24.15 | 314300 |
| 2025-03-13 | 22.98 | $23.99 | 384400 |
| 2025-03-12 | 22.87 | $24.46 | 577138 |
| 2025-03-11 | 22.72 | $23.98 | 362300 |
| 2025-03-10 | 22.62 | $24.15 | 1.1M |
| 2025-03-07 | 22.49 | $24.25 | 821700 |
| 2025-03-06 | 22.36 | $23.05 | 486405 |
| 2025-03-05 | 22.35 | $22.88 | 661500 |
| 2025-03-04 | 22.36 | $21.89 | 849749 |
| 2025-03-03 | 22.47 | $20.96 | 532004 |
| 2025-02-28 | 22.69 | $20.49 | 533400 |
| 2025-02-27 | 22.97 | $20.51 | 1.2M |
| 2025-02-26 | 23.27 | $21.87 | 349300 |
| 2025-02-25 | 23.45 | $22.32 | 316229 |
| 2025-02-24 | 23.60 | $22.00 | 356800 |
| 2025-02-21 | 23.80 | $22.59 | 303500 |
| 2025-02-20 | 23.96 | $23.22 | 323400 |
| 2025-02-19 | 24.06 | $23.60 | 742341 |
| 2025-02-18 | 24.13 | $23.75 | 2.4M |
| 2025-02-14 | 24.19 | $23.88 | 132441 |
| 2025-02-13 | 24.24 | $23.99 | 174300 |
| 2025-02-12 | 24.28 | $23.76 | 209036 |
| 2025-02-11 | 24.33 | $24.30 | 167928 |
| 2025-02-10 | 24.33 | $24.02 | 363745 |
| 2025-02-07 | 24.35 | $23.76 | 294900 |
| 2025-02-06 | 24.39 | $24.11 | 154009 |
| 2025-02-05 | 24.39 | $24.25 | 160002 |
| 2025-02-04 | 24.37 | $24.20 | 162739 |
| 2025-02-03 | 24.35 | $23.94 | 196300 |
| 2025-01-31 | 24.36 | $24.30 | 233530 |
| 2025-01-30 | 24.34 | $24.47 | 205200 |
| 2025-01-29 | 24.30 | $24.49 | 212647 |
| 2025-01-28 | 24.26 | $24.67 | 326200 |
| 2025-01-27 | 24.20 | $25.12 | 347200 |
| 2025-01-24 | 24.10 | $25.40 | 317100 |
| 2025-01-23 | 23.96 | $25.42 | 258010 |
| 2025-01-22 | 23.82 | $24.60 | 225100 |
| 2025-01-21 | 23.76 | $24.99 | 174917 |
| 2025-01-17 | 23.66 | $24.24 | 188700 |
| 2025-01-16 | 23.63 | $23.84 | 108031 |
| 2025-01-15 | 23.66 | $23.54 | 155145 |
| 2025-01-14 | 23.72 | $23.14 | 204615 |
| 2025-01-13 | 23.84 | $22.92 | 273049 |
| 2025-01-10 | 23.99 | $22.79 | 278615 |
| 2025-01-08 | 24.17 | $23.12 | 238526 |
| 2025-01-07 | 24.34 | $22.74 | 305927 |
| 2025-01-06 | 24.55 | $23.03 | 290616 |
| 2025-01-03 | 24.75 | $23.98 | 207617 |
| 2025-01-02 | 24.87 | $23.84 | 159233 |
| 2024-12-31 | 25.02 | $24.59 | 129400 |
| 2024-12-30 | 25.11 | $24.47 | 162517 |
| 2024-12-27 | 25.22 | $24.56 | 131600 |
| 2024-12-26 | 25.33 | $24.86 | 158344 |
| 2024-12-24 | 25.42 | $24.59 | 52347 |
| 2024-12-23 | 25.54 | $24.54 | 154329 |
| 2024-12-20 | 25.68 | $24.52 | 490412 |
| 2024-12-19 | 25.83 | $24.71 | 224500 |
| 2024-12-18 | 25.98 | $24.77 | 383900 |
| 2024-12-17 | 26.12 | $25.28 | 239922 |
| 2024-12-16 | 26.22 | $25.90 | 154647 |
| 2024-12-13 | 26.25 | $26.02 | 131500 |
| 2024-12-12 | 26.28 | $26.00 | 114437 |
| 2024-12-11 | 26.30 | $26.19 | 188116 |
| 2024-12-10 | 26.32 | $26.15 | 195000 |
| 2024-12-09 | 26.34 | $25.73 | 132038 |
| 2024-12-06 | 26.41 | $25.87 | 194300 |
| 2024-12-05 | 26.48 | $26.33 | 193500 |
| 2024-12-04 | 26.51 | $26.59 | 118829 |
| 2024-12-03 | 26.51 | $26.57 | 164804 |
| 2024-12-02 | 26.50 | $26.59 | 161300 |
| 2024-11-29 | 26.49 | $26.42 | 316400 |
| 2024-11-27 | 26.51 | $26.38 | 499434 |
| 2024-11-26 | 26.53 | $26.43 | 197037 |
| 2024-11-25 | 26.55 | $26.99 | 275600 |
| 2024-11-22 | 26.51 | $26.95 | 121821 |
| 2024-11-21 | 26.49 | $26.59 | 150200 |
| 2024-11-20 | 26.50 | $26.38 | 267900 |
| 2024-11-19 | 26.53 | $26.21 | 178200 |
| 2024-11-18 | 26.59 | $25.61 | 206700 |
| 2024-11-15 | 26.72 | $25.54 | 290707 |
| 2024-11-14 | 26.87 | $25.58 | 544200 |
| 2024-11-13 | 27.02 | $26.49 | 274117 |
| 2024-11-12 | 27.10 | $27.07 | 253645 |
| 2024-11-11 | 27.12 | $27.83 | 150113 |
| 2024-11-08 | 27.07 | $27.32 | 173910 |
| 2024-11-07 | 27.06 | $27.39 | 318733 |
| 2024-11-06 | 27.03 | $27.34 | 735024 |
| 2024-11-05 | 27.00 | $26.18 | 503802 |
| 2024-11-04 | 27.07 | $24.87 | 579614 |
| 2024-11-01 | 27.27 | $27.06 | 203343 |
| 2024-10-31 | 27.25 | $26.85 | 128700 |
| 2024-10-30 | 27.24 | $27.23 | 206732 |
| 2024-10-29 | 27.18 | $27.25 | 122657 |
| 2024-10-28 | 27.11 | $27.36 | 186400 |
| 2024-10-25 | 27.03 | $27.23 | 140023 |
| 2024-10-24 | 26.94 | $27.32 | 189600 |
| 2024-10-23 | 26.84 | $27.38 | 182600 |
| 2024-10-22 | 26.73 | $27.53 | 165400 |
| 2024-10-21 | 26.58 | $27.96 | 330247 |
| 2024-10-18 | 26.39 | $28.32 | 261100 |
| 2024-10-17 | 26.14 | $28.10 | 451833 |
| 2024-10-16 | 25.90 | $28.21 | 900900 |
| 2024-10-15 | 25.64 | $28.00 | 1.6M |
| 2024-10-14 | 25.39 | $26.57 | 385935 |
| 2024-10-11 | 25.27 | $26.00 | 279810 |
| 2024-10-10 | 25.19 | $25.45 | 821620 |
| 2024-10-09 | 25.17 | $25.21 | 284100 |
| 2024-10-08 | 25.17 | $25.08 | 315010 |
| 2024-10-07 | 25.17 | $24.95 | 478503 |
| 2024-10-04 | 25.19 | $24.50 | 172316 |
| 2024-10-03 | 25.25 | $25.02 | 314748 |
| 2024-10-02 | 25.26 | $25.25 | 210600 |
| 2024-10-01 | 25.25 | $25.29 | 207622 |
| 2024-09-30 | 25.23 | $25.53 | 171507 |
| 2024-09-27 | 25.19 | $25.56 | 221100 |
| 2024-09-26 | 25.14 | $25.38 | 249300 |
| 2024-09-25 | 25.11 | $25.36 | 1.8M |
| 2024-09-24 | 25.07 | $24.98 | 1.1M |
| 2024-09-23 | 25.08 | $24.80 | 443213 |
| 2024-09-20 | 25.09 | $25.45 | 898700 |
| 2024-09-19 | 25.04 | $25.71 | 510000 |
| 2024-09-18 | 24.96 | $25.23 | 523000 |
| 2024-09-17 | 24.92 | $25.42 | 482000 |
| 2024-09-16 | 24.85 | $25.30 | 332208 |
| 2024-09-13 | 24.78 | $25.17 | 301600 |
| 2024-09-12 | 24.73 | $24.95 | 223000 |
| 2024-09-11 | 24.69 | $24.71 | 202400 |
| 2024-09-10 | 24.67 | $24.69 | 385700 |
| 2024-09-09 | 24.64 | $24.45 | 287946 |
| 2024-09-06 | 24.64 | $24.55 | 202300 |
| 2024-09-05 | 24.62 | $24.84 | 326300 |
| 2024-09-04 | 24.56 | $24.41 | 232030 |
| 2024-09-03 | 24.55 | $25.09 | 437432 |
| 2024-08-30 | 24.46 | $25.51 | 313713 |
| 2024-08-29 | 24.32 | $25.35 | 420500 |
| 2024-08-28 | 24.19 | $24.98 | 201411 |
| 2024-08-27 | 24.09 | $24.70 | 358947 |
| 2024-08-26 | 24.03 | $24.85 | 193400 |
| 2024-08-23 | 23.96 | $24.46 | 125817 |
| 2024-08-22 | 23.94 | $23.95 | 332800 |
| 2024-08-21 | 23.99 | $24.10 | 994639 |
| 2024-08-20 | 24.03 | $23.86 | 160006 |
| 2024-08-19 | 24.12 | $24.05 | 173100 |
| 2024-08-16 | 24.20 | $24.16 | 170700 |
| 2024-08-15 | 24.29 | $23.94 | 248933 |
| 2024-08-14 | 24.40 | $23.75 | 310516 |
| 2024-08-13 | 24.56 | $23.81 | 304104 |
| 2024-08-12 | 24.72 | $23.76 | 287614 |
| 2024-08-09 | 24.90 | $23.75 | 197600 |
| 2024-08-08 | 25.09 | $23.76 | 265540 |
| 2024-08-07 | 25.28 | $23.73 | 325300 |
| 2024-08-06 | 25.48 | $23.19 | 332700 |
| 2024-08-05 | 25.74 | $22.97 | 420430 |
| 2024-08-02 | 26.03 | $23.76 | 304734 |
| 2024-08-01 | 26.25 | $24.29 | 243204 |
| 2024-07-31 | 26.42 | $24.58 | 410215 |
| 2024-07-30 | 26.57 | $25.38 | 437234 |
| 2024-07-29 | 26.64 | $27.32 | 290200 |
| 2024-07-26 | 26.52 | $27.51 | 234100 |
| 2024-07-25 | 26.37 | $27.04 | 248500 |
| 2024-07-24 | 26.26 | $27.12 | 180900 |
| 2024-07-23 | 26.14 | $27.59 | 203311 |
| 2024-07-22 | 25.96 | $26.83 | 131925 |
| 2024-07-19 | 25.85 | $26.70 | 154100 |
| 2024-07-18 | 25.75 | $26.88 | 123600 |
| 2024-07-17 | 25.63 | $27.37 | 221800 |
| 2024-07-16 | 25.45 | $26.98 | 161500 |
| 2024-07-15 | 25.30 | $25.90 | 154500 |
| 2024-07-12 | 25.26 | $25.56 | 207111 |
| 2024-07-11 | 25.25 | $25.29 | 199000 |
| 2024-07-10 | 25.26 | $24.60 | 111049 |
| 2024-07-09 | 25.36 | $24.61 | 119642 |
| 2024-07-08 | 25.45 | $24.89 | 161718 |
| 2024-07-05 | 25.53 | $24.78 | 148221 |
| 2024-07-03 | 25.63 | $25.20 | 44624 |
| 2024-07-02 | 25.70 | $25.32 | 81816 |
| 2024-07-01 | 25.76 | $25.13 | 109700 |
| 2024-06-28 | 25.84 | $25.56 | 527149 |
| 2024-06-27 | 25.89 | $25.35 | 119700 |
| 2024-06-26 | 25.96 | $25.66 | 112500 |
| 2024-06-25 | 26.01 | $25.91 | 124134 |
| 2024-06-24 | 26.05 | $25.98 | 106900 |
| 2024-06-21 | 26.08 | $25.97 | 289944 |
| 2024-06-20 | 26.11 | $26.03 | 132637 |
| 2024-06-18 | 26.15 | $25.74 | 117600 |
| 2024-06-17 | 26.22 | $25.62 | 80229 |
| 2024-06-14 | 26.32 | $25.40 | 171000 |
| 2024-06-13 | 26.45 | $26.02 | 89600 |
| 2024-06-12 | 26.52 | $26.07 | 106230 |
| 2024-06-11 | 26.60 | $25.91 | 124513 |
| 2024-06-10 | 26.69 | $26.02 | 121900 |
| 2024-06-07 | 26.78 | $26.12 | 132700 |
| 2024-06-06 | 26.87 | $26.51 | 78000 |
| 2024-06-05 | 26.91 | $26.76 | 182100 |
| 2024-06-04 | 26.93 | $26.49 | 196500 |
| 2024-06-03 | 26.98 | $26.73 | 135600 |
| 2024-05-31 | 26.99 | $26.62 | 120705 |
| 2024-05-30 | 27.02 | $26.70 | 175800 |
| 2024-05-29 | 27.04 | $26.44 | 103134 |
| 2024-05-28 | 27.07 | $26.72 | 159502 |
| 2024-05-24 | 27.09 | $27.10 | 148100 |
| 2024-05-23 | 27.06 | $26.84 | 160100 |
| 2024-05-22 | 27.05 | $27.34 | 192100 |
| 2024-05-21 | 26.99 | $27.41 | 107297 |
| 2024-05-20 | 26.92 | $27.36 | 184943 |
| 2024-05-17 | 26.84 | $27.66 | 197400 |
| 2024-05-16 | 26.73 | $27.80 | 201017 |
| 2024-05-15 | 26.60 | $27.53 | 221500 |
| 2024-05-14 | 26.48 | $27.08 | 195523 |
| 2024-05-13 | 26.39 | $27.23 | 295847 |
| 2024-05-10 | 26.28 | $26.80 | 177419 |
| 2024-05-09 | 26.20 | $26.89 | 198200 |
| 2024-05-08 | 26.11 | $26.45 | 166100 |
| 2024-05-07 | 26.06 | $26.25 | 244900 |
| 2024-05-06 | 26.03 | $26.06 | 184900 |
| 2024-05-03 | 26.01 | $26.21 | 220400 |
| 2024-05-02 | 25.99 | $26.22 | 215709 |
| 2024-05-01 | 25.96 | $25.79 | 386840 |
| 2024-04-30 | 25.97 | $25.99 | 480013 |
| 2024-04-29 | 25.97 | $26.75 | 167400 |
| 2024-04-26 | 25.90 | $26.48 | 400700 |
| 2024-04-25 | 25.85 | $25.93 | 477617 |
| 2024-04-24 | 25.86 | $26.28 | 501400 |
| 2024-04-23 | 25.84 | $26.25 | 342800 |
| 2024-04-22 | 25.81 | $25.88 | 481410 |
| 2024-04-19 | 25.82 | $26.06 | 456109 |
| 2024-04-18 | 25.81 | $25.48 | 340206 |
| 2024-04-17 | 25.86 | $25.04 | 221200 |
| 2024-04-16 | 25.95 | $25.21 | 241503 |
| 2024-04-15 | 26.03 | $25.38 | 113625 |
| 2024-04-12 | 26.08 | $25.35 | 164200 |
| 2024-04-11 | 26.14 | $25.82 | 133200 |
| 2024-04-10 | 26.14 | $25.73 | 186022 |
| 2024-04-09 | 26.15 | $26.23 | 106800 |
| 2024-04-08 | 26.11 | $26.09 | 158500 |
| 2024-04-05 | 26.07 | $26.42 | 203300 |
| 2024-04-04 | 25.99 | $26.38 | 250600 |
| 2024-04-03 | 25.91 | $26.53 | 164823 |
| 2024-04-02 | 25.80 | $26.45 | 127718 |
| 2024-04-01 | 25.69 | $26.56 | 161200 |
| 2024-03-28 | 25.55 | $26.73 | 168505 |
| 2024-03-27 | 25.38 | $26.48 | 213000 |
| 2024-03-26 | 25.23 | $26.00 | 215800 |
| 2024-03-25 | 25.12 | $25.98 | 172725 |
| 2024-03-22 | 25.01 | $25.73 | 213700 |
| 2024-03-21 | 24.93 | $25.95 | 267700 |
| 2024-03-20 | 24.83 | $25.75 | 189180 |
| 2024-03-19 | 24.74 | $25.37 | 165316 |
| 2024-03-18 | 24.69 | $24.89 | 215513 |
| 2024-03-15 | 24.69 | $24.92 | 256846 |
| 2024-03-14 | 24.68 | $24.58 | 252736 |
| 2024-03-13 | 24.71 | $24.86 | 188600 |
| 2024-03-12 | 24.71 | $24.77 | 257800 |
| 2024-03-11 | 24.72 | $24.71 | 202142 |
| 2024-03-08 | 24.74 | $24.75 | 227637 |
| 2024-03-07 | 24.75 | $24.62 | 286536 |
| 2024-03-06 | 24.77 | $24.71 | 253446 |
| 2024-03-05 | 24.79 | $24.13 | 250900 |
| 2024-03-04 | 24.86 | $23.44 | 344000 |
| 2024-03-01 | 25.00 | $23.48 | 545000 |
| 2024-02-29 | 25.14 | $23.50 | 689000 |
| 2024-02-28 | 25.29 | $25.67 | 298700 |
| 2024-02-27 | 25.23 | $25.72 | 249908 |
| 2024-02-26 | 25.16 | $25.66 | 241919 |
| 2024-02-23 | 25.10 | $25.84 | 300509 |
| 2024-02-22 | 25.01 | $25.64 | 313720 |
| 2024-02-21 | 24.94 | $25.63 | 260100 |
| 2024-02-20 | 24.86 | $25.28 | 247543 |
| 2024-02-16 | 24.82 | $25.22 | 306838 |
| 2024-02-15 | 24.79 | $25.37 | 296200 |
| 2024-02-14 | 24.73 | $24.74 | 262833 |
| 2024-02-13 | 24.73 | $24.21 | 318000 |
| 2024-02-12 | 24.79 | $25.35 | 229000 |
| 2024-02-09 | 24.72 | $25.00 | 221335 |
| 2024-02-08 | 24.69 | $24.40 | 286400 |
| 2024-02-07 | 24.72 | $24.12 | 310100 |
| 2024-02-06 | 24.77 | $24.40 | 115200 |
| 2024-02-05 | 24.81 | $24.45 | 165526 |
| 2024-02-02 | 24.84 | $24.90 | 157803 |
| 2024-02-01 | 24.82 | $24.64 | 255200 |
| 2024-01-31 | 24.83 | $24.68 | 199401 |
| 2024-01-30 | 24.85 | $25.42 | 205739 |
| 2024-01-29 | 24.79 | $25.29 | 222500 |
| 2024-01-26 | 24.75 | $25.19 | 268200 |
| 2024-01-25 | 24.72 | $24.79 | 239037 |
| 2024-01-24 | 24.73 | $24.71 | 165600 |
| 2024-01-23 | 24.77 | $24.96 | 170800 |
| 2024-01-22 | 24.78 | $25.12 | 117414 |
| 2024-01-19 | 24.78 | $24.87 | 132705 |
| 2024-01-18 | 24.81 | $24.54 | 118631 |
| 2024-01-17 | 24.88 | $24.25 | 193800 |
| 2024-01-16 | 24.99 | $23.99 | 112341 |
| 2024-01-12 | 25.13 | $24.32 | 152500 |
| 2024-01-11 | 25.26 | $24.40 | 178300 |
| 2024-01-10 | 25.39 | $24.57 | 133900 |
| 2024-01-09 | 25.50 | $24.55 | 150704 |
| 2024-01-08 | 25.63 | $24.96 | 154400 |
| 2024-01-05 | 25.71 | $24.96 | 206400 |
| 2024-01-04 | 25.80 | $24.91 | 206700 |
| 2024-01-03 | 25.90 | $24.95 | 237500 |
| 2024-01-02 | 25.99 | $25.71 | 243025 |
| 2023-12-29 | 26.02 | $25.33 | 1.3M |
| 2023-12-28 | 26.08 | $25.60 | 237933 |
| 2023-12-27 | 26.11 | $26.26 | 142200 |
| 2023-12-26 | 26.07 | $26.38 | 103800 |
| 2023-12-22 | 26.01 | $26.10 | 174700 |
| 2023-12-21 | 25.97 | $25.93 | 184200 |
| 2023-12-20 | 25.93 | $25.86 | 303300 |
| 2023-12-19 | 25.90 | $26.28 | 262800 |
| 2023-12-18 | 25.81 | $26.19 | 270921 |
| 2023-12-15 | 25.73 | $26.32 | 453833 |
| 2023-12-14 | 25.62 | $26.90 | 220838 |
| 2023-12-13 | 25.45 | $26.87 | 185000 |
| 2023-12-12 | 25.27 | $26.06 | 189100 |
| 2023-12-11 | 25.16 | $25.93 | 458600 |
| 2023-12-08 | 25.05 | $25.64 | 186429 |
| 2023-12-07 | 24.96 | $25.11 | 202246 |
| 2023-12-06 | 24.91 | $25.21 | 183918 |
| 2023-12-05 | 24.84 | $25.42 | 150100 |
| 2023-12-04 | 24.75 | $25.90 | 190600 |
| 2023-12-01 | 24.61 | $26.00 | 180600 |
| 2023-11-30 | 24.46 | $25.63 | 279315 |
| 2023-11-29 | 24.32 | $24.69 | 144100 |
| 2023-11-28 | 24.28 | $24.40 | 150225 |
| 2023-11-27 | 24.26 | $24.33 | 126000 |
| 2023-11-24 | 24.25 | $24.55 | 124900 |
| 2023-11-22 | 24.21 | $24.26 | 103200 |
| 2023-11-21 | 24.19 | $24.04 | 175900 |
| 2023-11-20 | 24.18 | $24.33 | 117700 |
| 2023-11-17 | 24.14 | $24.67 | 226700 |
| 2023-11-16 | 24.07 | $24.30 | 202810 |
| 2023-11-15 | 24.03 | $24.66 | 181908 |
| 2023-11-14 | 23.95 | $24.90 | 159237 |
| 2023-11-13 | 23.85 | $23.55 | 84126 |
| 2023-11-10 | 23.88 | $23.70 | 177700 |
| 2023-11-09 | 23.89 | $23.28 | 159342 |
| 2023-11-08 | 23.95 | $23.88 | 110400 |
| 2023-11-07 | 23.96 | $24.26 | 156029 |
| 2023-11-06 | 23.93 | $24.60 | 109700 |
| 2023-11-03 | 23.87 | $24.61 | 208200 |
| 2023-11-02 | 23.80 | $24.10 | 146220 |
| 2023-11-01 | 23.78 | $23.84 | 187400 |
| 2023-10-31 | 23.79 | $24.21 | 215243 |
| 2023-10-30 | 23.76 | $24.17 | 123500 |
| 2023-10-27 | 23.74 | $23.71 | 148700 |
| 2023-10-26 | 23.77 | $23.22 | 115631 |
| 2023-10-25 | 23.85 | $22.88 | 100000 |
| 2023-10-24 | 23.97 | $23.08 | 128043 |
| 2023-10-23 | 24.08 | $23.07 | 380100 |
| 2023-10-20 | 24.20 | $23.47 | 168200 |
| 2023-10-19 | 24.28 | $24.00 | 88500 |
| 2023-10-18 | 24.31 | $24.34 | 130200 |
| 2023-10-17 | 24.31 | $24.59 | 110000 |
| 2023-10-16 | 24.29 | $24.10 | 65433 |
| 2023-10-13 | 24.32 | $24.11 | 101000 |
| 2023-10-12 | 24.35 | $24.40 | 69300 |
| 2023-10-11 | 24.35 | $24.39 | 59000 |
| 2023-10-10 | 24.36 | $24.19 | 70300 |
| 2023-10-09 | 24.38 | $24.23 | 46733 |
| 2023-10-06 | 24.40 | $24.05 | 158700 |
| 2023-10-05 | 24.44 | $24.04 | 108913 |
| 2023-10-04 | 24.48 | $24.10 | 64836 |
| 2023-10-03 | 24.52 | $24.21 | 94600 |
| 2023-10-02 | 24.55 | $24.65 | 130949 |
| 2023-09-29 | 24.55 | $24.76 | 92800 |
| 2023-09-28 | 24.55 | $24.78 | 65100 |
| 2023-09-27 | 24.55 | $24.69 | 116720 |
| 2023-09-26 | 24.56 | $24.20 | 63546 |
| 2023-09-25 | 24.63 | $24.52 | 88846 |
| 2023-09-22 | 24.68 | $24.15 | 80628 |
| 2023-09-21 | 24.77 | $24.50 | 60300 |
| 2023-09-20 | 24.83 | $24.39 | 110500 |
| 2023-09-19 | 24.90 | $24.58 | 70200 |
| 2023-09-18 | 24.97 | $24.86 | 74200 |
| 2023-09-15 | 25.01 | $24.89 | 216100 |
| 2023-09-14 | 25.05 | $24.83 | 65640 |
| 2023-09-13 | 25.10 | $24.16 | 82800 |
| 2023-09-12 | 25.22 | $24.21 | 68800 |
| 2023-09-11 | 25.35 | $24.19 | 69033 |
| 2023-09-08 | 25.49 | $24.30 | 89437 |
| 2023-09-07 | 25.62 | $24.38 | 122300 |
| 2023-09-06 | 25.76 | $24.82 | 63500 |
| 2023-09-05 | 25.85 | $25.20 | 100046 |
| 2023-09-01 | 25.92 | $26.47 | 112700 |
| 2023-08-31 | 25.85 | $26.20 | 185008 |
| 2023-08-30 | 25.81 | $26.12 | 88800 |
| 2023-08-29 | 25.78 | $26.13 | 43300 |
| 2023-08-28 | 25.75 | $25.88 | 58400 |
| 2023-08-25 | 25.74 | $25.68 | 45000 |
| 2023-08-24 | 25.76 | $25.73 | 41600 |
| 2023-08-23 | 25.78 | $25.76 | 49800 |
| 2023-08-22 | 25.81 | $25.54 | 83115 |
| 2023-08-21 | 25.87 | $25.44 | 49925 |
| 2023-08-18 | 25.95 | $25.56 | 92000 |
| 2023-08-17 | 26.03 | $25.71 | 75100 |
| 2023-08-16 | 26.11 | $25.68 | 76226 |
| 2023-08-15 | 26.20 | $26.00 | 55214 |
| 2023-08-14 | 26.27 | $26.18 | 51200 |
| 2023-08-11 | 26.33 | $26.34 | 94800 |
| 2023-08-10 | 26.38 | $25.83 | 80110 |
| 2023-08-09 | 26.48 | $25.65 | 96600 |
| 2023-08-08 | 26.62 | $25.50 | 82644 |
| 2023-08-07 | 26.77 | $25.54 | 123549 |
| 2023-08-04 | 26.93 | $25.69 | 152649 |
| 2023-08-03 | 27.08 | $25.83 | 101300 |
| 2023-08-02 | 27.22 | $26.37 | 187914 |
| 2023-08-01 | 27.32 | $25.86 | 196100 |
| 2023-07-31 | 27.48 | $25.76 | 196500 |
| 2023-07-28 | 27.66 | $27.32 | 242000 |
| 2023-07-27 | 27.68 | $27.25 | 249400 |
| 2023-07-26 | 27.71 | $27.89 | 196500 |
| 2023-07-25 | 27.68 | $28.44 | 323746 |
| 2023-07-24 | 27.58 | $27.97 | 85500 |
| 2023-07-21 | 27.51 | $27.68 | 77242 |
| 2023-07-20 | 27.47 | $27.86 | 50700 |
| 2023-07-19 | 27.40 | $27.79 | 102447 |
| 2023-07-18 | 27.33 | $27.70 | 61900 |
| 2023-07-17 | 27.26 | $27.54 | 74000 |
| 2023-07-14 | 27.21 | $27.56 | 73100 |
| 2023-07-13 | 27.16 | $27.46 | 83936 |
| 2023-07-12 | 27.11 | $27.64 | 287816 |
| 2023-07-11 | 27.05 | $26.92 | 100205 |
| 2023-07-10 | 27.06 | $27.33 | 81529 |
| 2023-07-07 | 27.04 | $27.49 | 93723 |
| 2023-07-06 | 27.00 | $27.25 | 94700 |
| 2023-07-05 | 26.99 | $27.53 | 79700 |
| 2023-07-03 | 26.95 | $27.86 | 39227 |
| 2023-06-30 | 26.87 | $27.49 | 74863 |
| 2023-06-29 | 26.82 | $27.46 | 94300 |
| 2023-06-28 | 26.76 | $26.73 | 100728 |
| 2023-06-27 | 26.77 | $26.60 | 97700 |
| 2023-06-26 | 26.78 | $26.12 | 93400 |
| 2023-06-23 | 26.84 | $25.73 | 316300 |
| 2023-06-22 | 26.93 | $26.13 | 170344 |
| 2023-06-21 | 26.99 | $25.97 | 144800 |
| 2023-06-20 | 27.06 | $26.42 | 151000 |
| 2023-06-16 | 27.09 | $26.98 | 242500 |
| 2023-06-15 | 27.06 | $27.34 | 99100 |
| 2023-06-14 | 26.98 | $27.32 | 99907 |
| 2023-06-13 | 26.89 | $27.62 | 78333 |
| 2023-06-12 | 26.77 | $27.50 | 90000 |
| 2023-06-09 | 26.65 | $27.70 | 87700 |
| 2023-06-08 | 26.50 | $28.20 | 150700 |
| 2023-06-07 | 26.29 | $28.77 | 163900 |
| 2023-06-06 | 26.00 | $27.53 | 101100 |
| 2023-06-05 | 25.83 | $26.60 | 74915 |
| 2023-06-02 | 25.73 | $26.71 | 124400 |
| 2023-06-01 | 25.62 | $25.52 | 67200 |
| 2023-05-31 | 25.63 | $25.31 | 185600 |
| 2023-05-30 | 25.65 | $25.75 | 42000 |
| 2023-05-26 | 25.64 | $25.62 | 64216 |
| 2023-05-25 | 25.63 | $25.49 | 95844 |
| 2023-05-24 | 25.64 | $26.03 | 99200 |
| 2023-05-23 | 25.59 | $26.23 | 117800 |
| 2023-05-22 | 25.52 | $26.25 | 90900 |
| 2023-05-19 | 25.46 | $25.42 | 88933 |
| 2023-05-18 | 25.48 | $25.59 | 81500 |
| 2023-05-17 | 25.49 | $25.43 | 143300 |
| 2023-05-16 | 25.52 | $25.33 | 116328 |
| 2023-05-15 | 25.58 | $25.62 | 60800 |
| 2023-05-12 | 25.61 | $25.38 | 64604 |
| 2023-05-11 | 25.67 | $25.58 | 124449 |
| 2023-05-10 | 25.73 | $25.18 | 65400 |
| 2023-05-09 | 25.83 | $25.22 | 44339 |
| 2023-05-08 | 25.93 | $25.48 | 62842 |
| 2023-05-05 | 26.02 | $25.35 | 104400 |
| 2023-05-04 | 26.13 | $25.05 | 81126 |
| 2023-05-03 | 26.27 | $25.67 | 105843 |
| 2023-05-02 | 26.36 | $25.73 | 125703 |
| 2023-05-01 | 26.46 | $26.08 | 111534 |
| 2023-04-28 | 26.53 | $25.41 | 99100 |
| 2023-04-27 | 26.68 | $25.28 | 90700 |
| 2023-04-26 | 26.85 | $25.30 | 98309 |
| 2023-04-25 | 27.02 | $26.15 | 62400 |
| 2023-04-24 | 27.12 | $26.75 | 52600 |
| 2023-04-21 | 27.17 | $26.96 | 93800 |
| 2023-04-20 | 27.19 | $27.13 | 113300 |
| 2023-04-19 | 27.19 | $27.21 | 47500 |
| 2023-04-18 | 27.19 | $27.34 | 79700 |
| 2023-04-17 | 27.18 | $27.28 | 39416 |
| 2023-04-14 | 27.17 | $27.06 | 77700 |
| 2023-04-13 | 27.18 | $27.11 | 57338 |
| 2023-04-12 | 27.19 | $26.99 | 69200 |
| 2023-04-11 | 27.22 | $27.10 | 77600 |
| 2023-04-10 | 27.25 | $26.91 | 96800 |
| 2023-04-06 | 27.31 | $26.88 | 66709 |
| 2023-04-05 | 27.38 | $27.02 | 62400 |
| 2023-04-04 | 27.46 | $27.09 | 75624 |
| 2023-04-03 | 27.53 | $27.96 | 140100 |
| 2023-03-31 | 27.53 | $27.86 | 229000 |
| 2023-03-30 | 27.56 | $27.43 | 73016 |
| 2023-03-29 | 27.63 | $27.36 | 143147 |
| 2023-03-28 | 27.73 | $27.31 | 95022 |
| 2023-03-27 | 27.84 | $27.19 | 82800 |
| 2023-03-24 | 27.98 | $27.04 | 113005 |
| 2023-03-23 | 28.14 | $26.69 | 71000 |
| 2023-03-22 | 28.35 | $26.91 | 98300 |
| 2023-03-21 | 28.56 | $27.54 | 130700 |
| 2023-03-20 | 28.71 | $26.88 | 113900 |
| 2023-03-17 | 28.96 | $26.85 | 219400 |
| 2023-03-16 | 29.22 | $27.82 | 117400 |
| 2023-03-15 | 29.41 | $27.61 | 231300 |
| 2023-03-14 | 29.63 | $29.36 | 221111 |
| 2023-03-13 | 29.69 | $28.54 | 199424 |
| 2023-03-10 | 29.83 | $29.02 | 179644 |
| 2023-03-09 | 29.94 | $29.38 | 105200 |
| 2023-03-08 | 30.02 | $29.69 | 75927 |
| 2023-03-07 | 30.07 | $29.46 | 128531 |
| 2023-03-06 | 30.15 | $29.56 | 117300 |
| 2023-03-03 | 30.23 | $30.26 | 98600 |
| 2023-03-02 | 30.25 | $30.05 | 71634 |
| 2023-03-01 | 30.30 | $30.30 | 102548 |
| 2023-02-28 | 30.32 | $29.99 | 194236 |
| 2023-02-27 | 30.38 | $29.65 | 124200 |
| 2023-02-24 | 30.47 | $29.40 | 204700 |
| 2023-02-23 | 30.58 | $29.53 | 206244 |
| 2023-02-22 | 30.68 | $30.30 | 115651 |
| 2023-02-21 | 30.70 | $30.36 | 133600 |
| 2023-02-17 | 30.71 | $31.11 | 133500 |
| 2023-02-16 | 30.65 | $31.02 | 156900 |
| 2023-02-15 | 30.58 | $31.11 | 188900 |
| 2023-02-14 | 30.50 | $30.56 | 135000 |
| 2023-02-13 | 30.47 | $30.51 | 58000 |
| 2023-02-10 | 30.45 | $30.11 | 96027 |
| 2023-02-09 | 30.46 | $30.13 | 65700 |
| 2023-02-08 | 30.46 | $30.63 | 65348 |
| 2023-02-07 | 30.42 | $30.94 | 107232 |
| 2023-02-06 | 30.32 | $30.91 | 142200 |
| 2023-02-03 | 30.23 | $31.32 | 87500 |
| 2023-02-02 | 30.07 | $31.51 | 101200 |
| 2023-02-01 | 29.89 | $31.30 | 110200 |
| 2023-01-31 | 29.70 | $30.79 | 139640 |
| 2023-01-30 | 29.55 | $30.13 | 66747 |
| 2023-01-27 | 29.46 | $29.73 | 66014 |
| 2023-01-26 | 29.39 | $29.74 | 76700 |
| 2023-01-25 | 29.31 | $29.44 | 124200 |
| 2023-01-24 | 29.25 | $29.24 | 135523 |
| 2023-01-23 | 29.20 | $29.61 | 114809 |
| 2023-01-20 | 29.11 | $29.68 | 104004 |
| 2023-01-19 | 28.99 | $29.55 | 94248 |
| 2023-01-18 | 28.88 | $29.58 | 103637 |
| 2023-01-17 | 28.75 | $30.12 | 65807 |
| 2023-01-13 | 28.55 | $30.33 | 109248 |
| 2023-01-12 | 28.32 | $29.92 | 132511 |
| 2023-01-11 | 28.11 | $29.26 | 295708 |
| 2023-01-10 | 27.97 | $29.08 | 61500 |
| 2023-01-09 | 27.83 | $28.55 | 104102 |
| 2023-01-06 | 27.73 | $28.60 | 92800 |
| 2023-01-05 | 27.64 | $28.20 | 140931 |
| 2023-01-04 | 27.57 | $28.06 | 102400 |
| 2023-01-03 | 27.53 | $28.00 | 174300 |
| 2022-12-30 | 27.48 | $27.74 | 80325 |
| 2022-12-29 | 27.47 | $27.81 | 112447 |
| 2022-12-28 | 27.44 | $27.46 | 74500 |
| 2022-12-27 | 27.44 | $27.90 | 60900 |
| 2022-12-23 | 27.40 | $27.75 | 70911 |
| 2022-12-22 | 27.36 | $27.22 | 162011 |
| 2022-12-21 | 27.38 | $27.42 | 189300 |
| 2022-12-20 | 27.37 | $27.13 | 125600 |
| 2022-12-19 | 27.40 | $26.72 | 124313 |
| 2022-12-16 | 27.46 | $27.08 | 249521 |
| 2022-12-15 | 27.48 | $26.68 | 119700 |
| 2022-12-14 | 27.54 | $27.39 | 122641 |
| 2022-12-13 | 27.53 | $27.70 | 211329 |
| 2022-12-12 | 27.48 | $27.60 | 104134 |
| 2022-12-09 | 27.44 | $27.40 | 111212 |
| 2022-12-08 | 27.41 | $27.75 | 95427 |
| 2022-12-07 | 27.34 | $28.08 | 78527 |
| 2022-12-06 | 27.22 | $28.31 | 83945 |
| 2022-12-05 | 27.07 | $28.00 | 151900 |
| 2022-12-02 | 26.93 | $28.01 | 148400 |
| 2022-12-01 | 26.78 | $27.45 | 104600 |
| 2022-11-30 | 26.65 | $27.35 | 186500 |
| 2022-11-29 | 26.53 | $26.91 | 57900 |
| 2022-11-28 | 26.42 | $26.53 | 74647 |
| 2022-11-25 | 26.34 | $27.20 | 27800 |
| 2022-11-23 | 26.17 | $27.09 | 120900 |
| 2022-11-22 | 26.02 | $27.24 | 82546 |
| 2022-11-21 | 25.86 | $26.92 | 104823 |
| 2022-11-18 | 25.74 | $26.55 | 86912 |
| 2022-11-17 | 25.66 | $26.49 | 90314 |
| 2022-11-16 | 25.59 | $26.27 | 72400 |
| 2022-11-15 | 25.54 | $26.50 | 101735 |
| 2022-11-14 | 25.48 | $26.40 | 74414 |
| 2022-11-11 | 25.44 | $26.53 | 67700 |
| 2022-11-10 | 25.38 | $26.58 | 117800 |
| 2022-11-09 | 25.32 | $25.53 | 92531 |
| 2022-11-08 | 25.36 | $25.20 | 90003 |
| 2022-11-07 | 25.44 | $25.40 | 88500 |
| 2022-11-04 | 25.50 | $24.85 | 147615 |
| 2022-11-03 | 25.62 | $23.91 | 117600 |
| 2022-11-02 | 25.85 | $23.69 | 181124 |
| 2022-11-01 | 26.11 | $24.60 | 182600 |
| 2022-10-31 | 26.29 | $22.85 | 272400 |
| 2022-10-28 | 26.66 | $23.41 | 274306 |
| 2022-10-27 | 26.98 | $22.53 | 436681 |
| 2022-10-26 | 27.39 | $28.60 | 89180 |
| 2022-10-25 | 27.22 | $28.51 | 82000 |
| 2022-10-24 | 27.03 | $28.22 | 90447 |
| 2022-10-21 | 26.86 | $28.15 | 102542 |
| 2022-10-20 | 26.68 | $27.21 | 95300 |
| 2022-10-19 | 26.59 | $27.78 | 106520 |
| 2022-10-18 | 26.44 | $27.82 | 92101 |
| 2022-10-17 | 26.28 | $27.23 | 93400 |
| 2022-10-14 | 26.17 | $26.60 | 83336 |
| 2022-10-13 | 26.12 | $26.72 | 105309 |
| 2022-10-12 | 26.05 | $25.93 | 83300 |
| 2022-10-11 | 26.06 | $26.45 | 70500 |
| 2022-10-10 | 26.02 | $26.22 | 94700 |
| 2022-10-07 | 26.01 | $25.83 | 132404 |
| 2022-10-06 | 26.05 | $26.61 | 78230 |
| 2022-10-05 | 26.01 | $27.04 | 69734 |
| 2022-10-04 | 25.93 | $27.01 | 103900 |
| 2022-10-03 | 25.85 | $25.98 | 125200 |
| 2022-09-30 | 25.87 | $25.07 | 179521 |
| 2022-09-29 | 25.99 | $24.82 | 196343 |
| 2022-09-28 | 26.14 | $25.73 | 177137 |
| 2022-09-27 | 26.22 | $24.85 | 174603 |
| 2022-09-26 | 26.39 | $25.27 | 176819 |
| 2022-09-23 | 26.54 | $25.73 | 152500 |
| 2022-09-22 | 26.66 | $26.17 | 99700 |
| 2022-09-21 | 26.75 | $26.50 | 172100 |
| 2022-09-20 | 26.83 | $26.50 | 105518 |
| 2022-09-19 | 26.92 | $26.75 | 83142 |
| 2022-09-16 | 27.00 | $26.21 | 318400 |
| 2022-09-15 | 27.15 | $25.96 | 94926 |
| 2022-09-14 | 27.35 | $26.18 | 88400 |
| 2022-09-13 | 27.54 | $26.64 | 79428 |
| 2022-09-12 | 27.70 | $27.61 | 48117 |
| 2022-09-09 | 27.78 | $27.31 | 75825 |
| 2022-09-08 | 27.90 | $26.63 | 70839 |
| 2022-09-07 | 28.09 | $26.97 | 78247 |
| 2022-09-06 | 28.26 | $26.44 | 56300 |
| 2022-09-02 | 28.49 | $26.81 | 66600 |
| 2022-09-01 | 28.69 | $26.88 | 47400 |
| 2022-08-31 | 28.89 | $27.52 | 115200 |
| 2022-08-30 | 29.04 | $27.49 | 42000 |
| 2022-08-29 | 29.20 | $27.81 | 47400 |
| 2022-08-26 | 29.33 | $28.13 | 70430 |
| 2022-08-25 | 29.45 | $29.26 | 47205 |
| 2022-08-24 | 29.45 | $29.34 | 64447 |
| 2022-08-23 | 29.44 | $29.55 | 76708 |
| 2022-08-22 | 29.41 | $29.48 | 61200 |
| 2022-08-19 | 29.37 | $29.95 | 96500 |
| 2022-08-18 | 29.28 | $30.27 | 60329 |
| 2022-08-17 | 29.14 | $29.98 | 87800 |
| 2022-08-16 | 29.02 | $30.06 | 95700 |
| 2022-08-15 | 28.87 | $29.75 | 56749 |
| 2022-08-12 | 28.74 | $29.55 | 69129 |
| 2022-08-11 | 28.61 | $29.02 | 62834 |
| 2022-08-10 | 28.52 | $28.71 | 51512 |
| 2022-08-09 | 28.44 | $28.46 | 74910 |
| 2022-08-08 | 28.38 | $28.48 | 76225 |
| 2022-08-05 | 28.31 | $28.49 | 45400 |
| 2022-08-04 | 28.23 | $28.68 | 66240 |
| 2022-08-03 | 28.13 | $29.02 | 60400 |
| 2022-08-02 | 27.98 | $28.90 | 61400 |
| 2022-08-01 | 27.83 | $29.94 | 106900 |
| 2022-07-29 | 27.58 | $29.60 | 133319 |
| 2022-07-28 | 27.34 | $28.98 | 81300 |
| 2022-07-27 | 27.16 | $28.33 | 84000 |
| 2022-07-26 | 27.04 | $27.84 | 62300 |
| 2022-07-25 | 26.95 | $27.72 | 85215 |
| 2022-07-22 | 26.88 | $27.72 | 109100 |
| 2022-07-21 | 26.80 | $27.48 | 48229 |
| 2022-07-20 | 26.73 | $27.05 | 80207 |
| 2022-07-19 | 26.70 | $26.96 | 71026 |
| 2022-07-18 | 26.68 | $26.17 | 63144 |
| 2022-07-15 | 26.72 | $26.47 | 81849 |
| 2022-07-14 | 26.74 | $25.94 | 103427 |
| 2022-07-13 | 26.81 | $26.25 | 59000 |
| 2022-07-12 | 26.86 | $26.65 | 73300 |
| 2022-07-11 | 26.87 | $26.64 | 84800 |
| 2022-07-08 | 26.90 | $26.77 | 71900 |
| 2022-07-07 | 26.93 | $26.98 | 71628 |
| 2022-07-06 | 26.95 | $26.61 | 101904 |
| 2022-07-05 | 27.01 | $26.91 | 152900 |
| 2022-07-01 | 27.06 | $27.95 | 131100 |
| 2022-06-30 | 27.01 | $27.69 | 118437 |
| 2022-06-29 | 27.00 | $27.34 | 162000 |
| 2022-06-28 | 27.02 | $27.03 | 99300 |
| 2022-06-27 | 27.08 | $27.08 | 158909 |
| 2022-06-24 | 27.14 | $27.01 | 347700 |
| 2022-06-23 | 27.21 | $26.39 | 125000 |
| 2022-06-22 | 27.34 | $25.84 | 216100 |
| 2022-06-21 | 27.54 | $26.29 | 417112 |
| 2022-06-17 | 27.69 | $25.82 | 243345 |
| 2022-06-16 | 27.90 | $25.61 | 181101 |
| 2022-06-15 | 28.14 | $26.54 | 130410 |
| 2022-06-14 | 28.29 | $26.49 | 103700 |
| 2022-06-13 | 28.46 | $26.89 | 101621 |
| 2022-06-10 | 28.60 | $28.33 | 96644 |
| 2022-06-09 | 28.60 | $28.96 | 91232 |
| 2022-06-08 | 28.53 | $28.89 | 126500 |
| 2022-06-07 | 28.46 | $29.76 | 177400 |
| 2022-06-06 | 28.29 | $29.31 | 92045 |
| 2022-06-03 | 28.17 | $29.02 | 92204 |
| 2022-06-02 | 28.06 | $29.07 | 130331 |
| 2022-06-01 | 27.95 | $28.76 | 135900 |
| 2022-05-31 | 27.87 | $28.18 | 401829 |
| 2022-05-27 | 27.84 | $28.78 | 91100 |
| 2022-05-26 | 27.77 | $28.37 | 177700 |
| 2022-05-25 | 27.74 | $27.78 | 190130 |
| 2022-05-24 | 27.78 | $27.64 | 135112 |
| 2022-05-23 | 27.85 | $27.27 | 105400 |
| 2022-05-20 | 27.98 | $26.84 | 190900 |
| 2022-05-19 | 28.16 | $27.03 | 182042 |
| 2022-05-18 | 28.36 | $27.63 | 280144 |
| 2022-05-17 | 28.52 | $28.71 | 116300 |
| 2022-05-16 | 28.60 | $28.28 | 140900 |
| 2022-05-13 | 28.73 | $28.33 | 160100 |
| 2022-05-12 | 28.88 | $27.61 | 170627 |
| 2022-05-11 | 29.11 | $27.19 | 175800 |
| 2022-05-10 | 29.40 | $27.20 | 155812 |
| 2022-05-09 | 29.71 | $27.77 | 243315 |
| 2022-05-06 | 29.97 | $27.90 | 256000 |
| 2022-05-05 | 30.24 | $27.76 | 358600 |
| 2022-05-04 | 30.54 | $28.89 | 173800 |
| 2022-05-03 | 30.74 | $28.95 | 149544 |
| 2022-05-02 | 30.95 | $28.75 | 195800 |
| 2022-04-29 | 31.20 | $29.54 | 135900 |
| 2022-04-28 | 31.39 | $30.93 | 108200 |
| 2022-04-27 | 31.45 | $30.51 | 88512 |
| 2022-04-26 | 31.55 | $30.18 | 90800 |
| 2022-04-25 | 31.70 | $31.37 | 80722 |
| 2022-04-22 | 31.74 | $31.44 | 61146 |
| 2022-04-21 | 31.78 | $32.45 | 88200 |
| 2022-04-20 | 31.72 | $32.81 | 114200 |
| 2022-04-19 | 31.62 | $32.89 | 79400 |
| 2022-04-18 | 31.52 | $31.57 | 112020 |
| 2022-04-14 | 31.55 | $31.31 | 84908 |
| 2022-04-13 | 31.61 | $31.48 | 50900 |
| 2022-04-12 | 31.66 | $31.01 | 59646 |
| 2022-04-11 | 31.76 | $30.75 | 85606 |
| 2022-04-08 | 31.89 | $30.77 | 94300 |
| 2022-04-07 | 32.01 | $30.91 | 231700 |
| 2022-04-06 | 32.13 | $31.24 | 101300 |
| 2022-04-05 | 32.22 | $31.50 | 99916 |
| 2022-04-04 | 32.28 | $32.18 | 78900 |
| 2022-04-01 | 32.27 | $32.41 | 69700 |
| 2022-03-31 | 32.25 | $32.09 | 102600 |
| 2022-03-30 | 32.25 | $32.02 | 81147 |
| 2022-03-29 | 32.27 | $32.62 | 173126 |
| 2022-03-28 | 32.21 | $31.83 | 66914 |
| 2022-03-25 | 32.24 | $32.45 | 69600 |
| 2022-03-24 | 32.21 | $32.22 | 53100 |
| 2022-03-23 | 32.19 | $32.07 | 51900 |
| 2022-03-22 | 32.20 | $32.66 | 64822 |
| 2022-03-21 | 32.14 | $33.10 | 51300 |
| 2022-03-18 | 32.04 | $33.13 | 216400 |
| 2022-03-17 | 31.93 | $32.83 | 56605 |
| 2022-03-16 | 31.85 | $32.30 | 66130 |
| 2022-03-15 | 31.82 | $31.95 | 66500 |
| 2022-03-14 | 31.83 | $31.35 | 95638 |
| 2022-03-11 | 31.90 | $31.03 | 115500 |
| 2022-03-10 | 32.01 | $31.83 | 74228 |
| 2022-03-09 | 32.04 | $31.97 | 60410 |
| 2022-03-08 | 32.08 | $30.82 | 95800 |
| 2022-03-07 | 32.23 | $31.90 | 104133 |
| 2022-03-04 | 32.29 | $32.24 | 84734 |
| 2022-03-03 | 32.32 | $32.79 | 121200 |
| 2022-03-02 | 32.30 | $32.00 | 106200 |
| 2022-03-01 | 32.38 | $30.70 | 198831 |
| 2022-02-28 | 32.59 | $32.51 | 160700 |
| 2022-02-25 | 32.65 | $32.86 | 52146 |
| 2022-02-24 | 32.67 | $31.86 | 65327 |
| 2022-02-23 | 32.81 | $31.83 | 65200 |
| 2022-02-22 | 32.95 | $32.23 | 62029 |
| 2022-02-18 | 33.08 | $32.69 | 51035 |
| 2022-02-17 | 33.16 | $32.53 | 58739 |
| 2022-02-16 | 33.27 | $32.51 | 41700 |
| 2022-02-15 | 33.39 | $32.62 | 91600 |
| 2022-02-14 | 33.52 | $32.13 | 106114 |
| 2022-02-11 | 33.70 | $32.34 | 64326 |
| 2022-02-10 | 33.89 | $32.74 | 107502 |
| 2022-02-09 | 34.04 | $33.30 | 80210 |
| 2022-02-08 | 34.16 | $33.90 | 82700 |
| 2022-02-07 | 34.23 | $32.91 | 94700 |
| 2022-02-04 | 34.40 | $33.09 | 91900 |
| 2022-02-03 | 34.58 | $33.59 | 79900 |
| 2022-02-02 | 34.72 | $34.18 | 97630 |
| 2022-02-01 | 34.81 | $34.97 | 80547 |
| 2022-01-31 | 34.84 | $34.76 | 94626 |
| 2022-01-28 | 34.90 | $34.39 | 72244 |
| 2022-01-27 | 35.00 | $34.21 | 99500 |
| 2022-01-26 | 35.14 | $34.30 | 105400 |
| 2022-01-25 | 35.27 | $34.39 | 112300 |
| 2022-01-24 | 35.40 | $34.72 | 90300 |
| 2022-01-21 | 35.49 | $33.95 | 81811 |
| 2022-01-20 | 35.67 | $34.43 | 46811 |
| 2022-01-19 | 35.79 | $35.01 | 83500 |
| 2022-01-18 | 35.85 | $35.33 | 85300 |
| 2022-01-14 | 35.88 | $35.37 | 47832 |
| 2022-01-13 | 35.89 | $35.57 | 61500 |
| 2022-01-12 | 35.87 | $35.38 | 68204 |
| 2022-01-11 | 35.87 | $36.12 | 91300 |
| 2022-01-10 | 35.77 | $35.62 | 55100 |
| 2022-01-07 | 35.72 | $35.77 | 70700 |
| 2022-01-06 | 35.65 | $36.24 | 81424 |
| 2022-01-05 | 35.53 | $36.27 | 82043 |
| 2022-01-04 | 35.40 | $36.71 | 198900 |
| 2022-01-03 | 35.21 | $36.87 | 89249 |
| 2021-12-31 | 34.99 | $37.00 | 100000 |
| 2021-12-30 | 34.73 | $36.52 | 88600 |
| 2021-12-29 | 34.50 | $36.40 | 82732 |
| 2021-12-28 | 34.27 | $35.87 | 63603 |
| 2021-12-27 | 34.08 | $35.55 | 61300 |
| 2021-12-23 | 33.92 | $34.76 | 44000 |
| 2021-12-22 | 33.84 | $34.64 | 98844 |
| 2021-12-21 | 33.78 | $34.15 | 113547 |
| 2021-12-20 | 33.77 | $32.96 | 133800 |
| 2021-12-17 | 33.90 | $33.93 | 231528 |
| 2021-12-16 | 33.93 | $33.70 | 137300 |
| 2021-12-15 | 34.01 | $33.42 | 141644 |
| 2021-12-14 | 34.14 | $33.16 | 84920 |
| 2021-12-13 | 34.31 | $33.49 | 98200 |
| 2021-12-10 | 34.47 | $34.74 | 99238 |
| 2021-12-09 | 34.53 | $34.19 | 87400 |
| 2021-12-08 | 34.66 | $34.63 | 70400 |
| 2021-12-07 | 34.75 | $34.49 | 125240 |
| 2021-12-06 | 34.87 | $34.17 | 77500 |
| 2021-12-03 | 35.04 | $33.05 | 96700 |
| 2021-12-02 | 35.32 | $33.07 | 64600 |
| 2021-12-01 | 35.61 | $31.92 | 116800 |
| 2021-11-30 | 36.02 | $33.12 | 164100 |
| 2021-11-29 | 36.32 | $34.37 | 121546 |
| 2021-11-26 | 36.49 | $35.21 | 82900 |
| 2021-11-24 | 36.58 | $36.10 | 45200 |
| 2021-11-23 | 36.56 | $36.26 | 80513 |
| 2021-11-22 | 36.52 | $35.94 | 69446 |
| 2021-11-19 | 36.51 | $35.61 | 95135 |
| 2021-11-18 | 36.52 | $36.09 | 170500 |
| 2021-11-17 | 36.47 | $37.26 | 96222 |
| 2021-11-16 | 36.30 | $37.76 | 73176 |
| 2021-11-15 | 36.06 | $37.74 | 84428 |
| 2021-11-12 | 35.79 | $38.46 | 130225 |
| 2021-11-11 | 35.43 | $38.01 | 107900 |
| 2021-11-10 | 35.07 | $37.14 | 127800 |
| 2021-11-09 | 34.78 | $37.00 | 109800 |
| 2021-11-08 | 34.47 | $36.78 | 79500 |
| 2021-11-05 | 34.17 | $36.90 | 108300 |
| 2021-11-04 | 33.84 | $35.67 | 122800 |
| 2021-11-03 | 33.61 | $35.06 | 158500 |
| 2021-11-02 | 33.42 | $34.02 | 122800 |
| 2021-11-01 | 33.33 | $33.59 | 121334 |
| 2021-10-29 | 33.27 | $33.35 | 128916 |
| 2021-10-28 | 33.23 | $32.64 | 79830 |
| 2021-10-27 | 33.26 | $33.30 | 87400 |
| 2021-10-26 | 33.21 | $34.77 | 120200 |
| 2021-10-25 | 33.01 | $34.50 | 102501 |
| 2021-10-22 | 32.81 | $34.51 | 95013 |
| 2021-10-21 | 32.59 | $34.25 | 89800 |
| 2021-10-20 | 32.38 | $33.46 | 55800 |
| 2021-10-19 | 32.22 | $33.03 | 75700 |
| 2021-10-18 | 32.08 | $32.85 | 128200 |
| 2021-10-15 | 31.94 | $31.43 | 386300 |
| 2021-10-14 | 31.93 | $31.67 | 105800 |
| 2021-10-13 | 31.88 | $31.64 | 85514 |
| 2021-10-12 | 31.84 | $32.78 | 40900 |
| 2021-10-11 | 31.66 | $32.48 | 39700 |
| 2021-10-08 | 31.51 | $32.93 | 37200 |
| 2021-10-07 | 31.29 | $32.99 | 56329 |
| 2021-10-06 | 31.06 | $32.20 | 83808 |
| 2021-10-05 | 30.90 | $32.75 | 77038 |
| 2021-10-04 | 30.67 | $31.99 | 83506 |
| 2021-10-01 | 30.52 | $32.46 | 118000 |
| 2021-09-30 | 30.32 | $32.36 | 281700 |
| 2021-09-29 | 30.13 | $31.42 | 119208 |
| 2021-09-28 | 30.03 | $30.75 | 90500 |
| 2021-09-27 | 30.01 | $30.91 | 81627 |
| 2021-09-24 | 29.97 | $29.95 | 78034 |
| 2021-09-23 | 30.03 | $30.01 | 77014 |
| 2021-09-22 | 30.10 | $29.04 | 77600 |
| 2021-09-21 | 30.27 | $28.69 | 108103 |
| 2021-09-20 | 30.48 | $29.14 | 121900 |
| 2021-09-17 | 30.66 | $29.91 | 412100 |
| 2021-09-16 | 30.77 | $29.80 | 116200 |
| 2021-09-15 | 30.90 | $30.00 | 87700 |
| 2021-09-14 | 31.02 | $29.60 | 70700 |
| 2021-09-13 | 31.19 | $30.04 | 83100 |
| 2021-09-10 | 31.32 | $29.54 | 89138 |
| 2021-09-09 | 31.51 | $30.51 | 81635 |
| 2021-09-08 | 31.62 | $30.88 | 76100 |
| 2021-09-07 | 31.70 | $30.90 | 59600 |
| 2021-09-03 | 31.78 | $31.82 | 50500 |
| 2021-09-02 | 31.77 | $32.00 | 111315 |
| 2021-09-01 | 31.74 | $32.25 | 62700 |
| 2021-08-31 | 31.68 | $32.11 | 64306 |
| 2021-08-30 | 31.63 | $32.36 | 60800 |
| 2021-08-27 | 31.55 | $32.11 | 153204 |
| 2021-08-26 | 31.51 | $31.57 | 86578 |
| 2021-08-25 | 31.52 | $31.50 | 75419 |
| 2021-08-24 | 31.55 | $31.48 | 69703 |
| 2021-08-23 | 31.58 | $31.17 | 93144 |
| 2021-08-20 | 31.65 | $31.23 | 82510 |
| 2021-08-19 | 31.72 | $31.06 | 79100 |
| 2021-08-18 | 31.80 | $31.16 | 75300 |
| 2021-08-17 | 31.86 | $31.43 | 74537 |
| 2021-08-16 | 31.90 | $31.68 | 56403 |
| 2021-08-13 | 31.89 | $31.92 | 42400 |
| 2021-08-12 | 31.84 | $32.02 | 59600 |
| 2021-08-11 | 31.77 | $32.18 | 91630 |
| 2021-08-10 | 31.68 | $32.36 | 237046 |
| 2021-08-09 | 31.56 | $30.87 | 96100 |
| 2021-08-06 | 31.57 | $31.72 | 82600 |
| 2021-08-05 | 31.50 | $31.46 | 85405 |
| 2021-08-04 | 31.44 | $31.01 | 93614 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.69
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.50
Average
29.46
Maximum
44.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 39.69 | $39.93 | 693100 |
| 2026-07-30 | 39.71 | $38.06 | 881100 |
| 2026-07-29 | 40.14 | $39.33 | 453095 |
| 2026-07-28 | 40.37 | $40.22 | 437209 |
| 2026-07-27 | 40.45 | $40.56 | 418344 |
| 2026-07-24 | 40.48 | $40.03 | 267000 |
| 2026-07-23 | 40.62 | $40.22 | 232949 |
| 2026-07-22 | 40.75 | $39.98 | 323600 |
| 2026-07-21 | 40.96 | $40.53 | 514400 |
| 2026-07-20 | 41.08 | $39.93 | 312936 |
| 2026-07-17 | 41.35 | $40.68 | 330000 |
| 2026-07-16 | 41.51 | $40.90 | 407803 |
| 2026-07-15 | 41.64 | $40.39 | 303001 |
| 2026-07-14 | 41.91 | $40.64 | 231330 |
| 2026-07-13 | 42.16 | $40.53 | 417734 |
| 2026-07-10 | 42.48 | $41.41 | 234800 |
| 2026-07-09 | 42.66 | $41.48 | 379600 |
| 2026-07-08 | 42.85 | $40.84 | 429625 |
| 2026-07-07 | 43.20 | $40.76 | 599700 |
| 2026-07-06 | 43.62 | $41.33 | 350577 |
| 2026-07-02 | 43.99 | $42.01 | 343500 |
| 2026-07-01 | 44.26 | $43.28 | 469639 |
| 2026-06-30 | 44.30 | $45.03 | 337700 |
| 2026-06-29 | 43.97 | $44.52 | 338801 |
| 2026-06-26 | 43.68 | $44.58 | 908900 |
| 2026-06-25 | 43.33 | $44.07 | 417855 |
| 2026-06-24 | 43.02 | $43.60 | 387403 |
| 2026-06-23 | 42.76 | $43.10 | 505775 |
| 2026-06-22 | 42.55 | $44.36 | 738244 |
| 2026-06-18 | 42.03 | $43.77 | 1.7M |
| 2026-06-17 | 41.55 | $42.62 | 546574 |
| 2026-06-16 | 41.23 | $42.23 | 482366 |
| 2026-06-15 | 40.93 | $41.78 | 804200 |
| 2026-06-12 | 40.68 | $41.32 | 431900 |
| 2026-06-11 | 40.49 | $41.02 | 662756 |
| 2026-06-10 | 40.32 | $40.43 | 331500 |
| 2026-06-09 | 40.25 | $40.54 | 456417 |
| 2026-06-08 | 40.14 | $39.77 | 364143 |
| 2026-06-05 | 40.17 | $39.17 | 296200 |
| 2026-06-04 | 40.33 | $39.55 | 882323 |
| 2026-06-03 | 40.44 | $39.08 | 523444 |
| 2026-06-02 | 40.65 | $40.11 | 314900 |
| 2026-06-01 | 40.68 | $39.99 | 231400 |
| 2026-05-29 | 40.74 | $40.93 | 354100 |
| 2026-05-28 | 40.60 | $41.41 | 591028 |
| 2026-05-27 | 40.33 | $41.16 | 411638 |
| 2026-05-26 | 40.07 | $41.13 | 441200 |
| 2026-05-22 | 39.77 | $40.12 | 451700 |
| 2026-05-21 | 39.63 | $39.10 | 435700 |
| 2026-05-20 | 39.68 | $39.21 | 527500 |
| 2026-05-19 | 39.71 | $37.50 | 318900 |
| 2026-05-18 | 40.11 | $38.21 | 296823 |
| 2026-05-15 | 40.41 | $38.03 | 308634 |
| 2026-05-14 | 40.79 | $39.97 | 319000 |
| 2026-05-13 | 40.82 | $39.93 | 455400 |
| 2026-05-12 | 40.85 | $40.90 | 421119 |
| 2026-05-11 | 40.68 | $41.59 | 656500 |
| 2026-05-08 | 40.32 | $42.72 | 617200 |
| 2026-05-07 | 39.66 | $41.88 | 885600 |
| 2026-05-06 | 39.07 | $41.61 | 615939 |
| 2026-05-05 | 38.43 | $41.46 | 666400 |
| 2026-05-04 | 37.72 | $39.11 | 656400 |
| 2026-05-01 | 37.39 | $38.53 | 764238 |
| 2026-04-30 | 37.12 | $37.02 | 820145 |
| 2026-04-29 | 37.13 | $36.08 | 320937 |
| 2026-04-28 | 37.34 | $36.78 | 529800 |
| 2026-04-27 | 37.44 | $37.58 | 421425 |
| 2026-04-24 | 37.37 | $36.92 | 423800 |
| 2026-04-23 | 37.44 | $36.20 | 402400 |
| 2026-04-22 | 37.67 | $36.18 | 466600 |
| 2026-04-21 | 37.93 | $37.33 | 333138 |
| 2026-04-20 | 37.99 | $38.27 | 469700 |
| 2026-04-17 | 37.86 | $38.24 | 399500 |
| 2026-04-16 | 37.72 | $37.23 | 299600 |
| 2026-04-15 | 37.75 | $37.65 | 374500 |
| 2026-04-14 | 37.70 | $39.03 | 311900 |
| 2026-04-13 | 37.35 | $38.85 | 331400 |
| 2026-04-10 | 36.98 | $38.54 | 244705 |
| 2026-04-09 | 36.62 | $38.63 | 333800 |
| 2026-04-08 | 36.17 | $37.91 | 778520 |
| 2026-04-07 | 35.80 | $36.18 | 477700 |
| 2026-04-06 | 35.74 | $35.45 | 517417 |
| 2026-04-02 | 35.83 | $35.68 | 605930 |
| 2026-04-01 | 35.88 | $36.35 | 688644 |
| 2026-03-31 | 35.80 | $35.94 | 720925 |
| 2026-03-30 | 35.79 | $35.55 | 349400 |
| 2026-03-27 | 35.87 | $35.67 | 319710 |
| 2026-03-26 | 35.93 | $36.62 | 335209 |
| 2026-03-25 | 35.81 | $37.17 | 409940 |
| 2026-03-24 | 35.55 | $36.61 | 549400 |
| 2026-03-23 | 35.37 | $35.31 | 754807 |
| 2026-03-20 | 35.43 | $34.04 | 764122 |
| 2026-03-19 | 35.78 | $34.11 | 438646 |
| 2026-03-18 | 36.17 | $34.12 | 617410 |
| 2026-03-17 | 36.62 | $35.14 | 455500 |
| 2026-03-16 | 36.93 | $35.47 | 469607 |
| 2026-03-13 | 37.22 | $35.04 | 390800 |
| 2026-03-12 | 37.65 | $35.29 | 459442 |
| 2026-03-11 | 38.08 | $36.93 | 468900 |
| 2026-03-10 | 38.24 | $38.11 | 621000 |
| 2026-03-09 | 38.17 | $36.75 | 717800 |
| 2026-03-06 | 38.37 | $37.44 | 579200 |
| 2026-03-05 | 38.45 | $38.69 | 420700 |
| 2026-03-04 | 38.27 | $39.52 | 468900 |
| 2026-03-03 | 37.89 | $38.33 | 796500 |
| 2026-03-02 | 37.69 | $37.94 | 763400 |
| 2026-02-27 | 37.53 | $39.08 | 990439 |
| 2026-02-26 | 37.10 | $38.00 | 606400 |
| 2026-02-25 | 36.83 | $36.85 | 549100 |
| 2026-02-24 | 36.75 | $36.40 | 282213 |
| 2026-02-23 | 36.75 | $36.51 | 239800 |
| 2026-02-20 | 36.72 | $37.08 | 562000 |
| 2026-02-19 | 36.57 | $38.04 | 479531 |
| 2026-02-18 | 36.18 | $37.03 | 903300 |
| 2026-02-17 | 35.94 | $36.58 | 386729 |
| 2026-02-13 | 35.76 | $36.27 | 449919 |
| 2026-02-12 | 35.60 | $35.75 | 278927 |
| 2026-02-11 | 35.54 | $36.01 | 437735 |
| 2026-02-10 | 35.40 | $36.25 | 450800 |
| 2026-02-09 | 35.19 | $36.00 | 338300 |
| 2026-02-06 | 35.00 | $36.11 | 403039 |
| 2026-02-05 | 34.75 | $34.78 | 299045 |
| 2026-02-04 | 34.74 | $35.04 | 264600 |
| 2026-02-03 | 34.68 | $34.92 | 264904 |
| 2026-02-02 | 34.63 | $34.93 | 273932 |
| 2026-01-30 | 34.57 | $34.77 | 301000 |
| 2026-01-29 | 34.54 | $34.41 | 333100 |
| 2026-01-28 | 34.58 | $34.29 | 254231 |
| 2026-01-27 | 34.65 | $34.43 | 237337 |
| 2026-01-26 | 34.71 | $34.55 | 354400 |
| 2026-01-23 | 34.74 | $34.50 | 327505 |
| 2026-01-22 | 34.80 | $34.32 | 396446 |
| 2026-01-21 | 34.90 | $34.59 | 361200 |
| 2026-01-20 | 34.95 | $33.73 | 398400 |
| 2026-01-16 | 35.20 | $34.72 | 422000 |
| 2026-01-15 | 35.28 | $34.90 | 630900 |
| 2026-01-14 | 35.34 | $34.64 | 403227 |
| 2026-01-13 | 35.45 | $34.81 | 408800 |
| 2026-01-12 | 35.55 | $35.08 | 426100 |
| 2026-01-09 | 35.60 | $35.07 | 634100 |
| 2026-01-08 | 35.66 | $34.94 | 887603 |
| 2026-01-07 | 35.75 | $34.66 | 306977 |
| 2026-01-06 | 35.91 | $35.48 | 594527 |
| 2026-01-05 | 35.92 | $36.69 | 363524 |
| 2026-01-02 | 35.68 | $36.29 | 604700 |
| 2025-12-31 | 35.48 | $35.45 | 574900 |
| 2025-12-30 | 35.42 | $35.52 | 238300 |
| 2025-12-29 | 35.33 | $35.94 | 408502 |
| 2025-12-26 | 35.13 | $36.14 | 282900 |
| 2025-12-24 | 34.86 | $35.63 | 107631 |
| 2025-12-23 | 34.65 | $35.73 | 397600 |
| 2025-12-22 | 34.38 | $35.81 | 275400 |
| 2025-12-19 | 34.06 | $35.13 | 993815 |
| 2025-12-18 | 33.82 | $34.65 | 557921 |
| 2025-12-17 | 33.64 | $33.88 | 751900 |
| 2025-12-16 | 33.60 | $34.18 | 563600 |
| 2025-12-15 | 33.49 | $34.27 | 550145 |
| 2025-12-12 | 33.34 | $33.91 | 699630 |
| 2025-12-11 | 33.25 | $34.12 | 544000 |
| 2025-12-10 | 33.10 | $33.90 | 949405 |
| 2025-12-09 | 32.97 | $33.78 | 697826 |
| 2025-12-08 | 32.85 | $33.36 | 765900 |
| 2025-12-05 | 32.81 | $33.48 | 989332 |
| 2025-12-04 | 32.73 | $32.72 | 1.1M |
| 2025-12-03 | 32.81 | $34.18 | 453537 |
| 2025-12-02 | 32.59 | $34.32 | 588700 |
| 2025-12-01 | 32.32 | $33.74 | 647300 |
| 2025-11-28 | 32.13 | $34.07 | 336047 |
| 2025-11-26 | 31.84 | $34.00 | 552900 |
| 2025-11-25 | 31.53 | $33.25 | 644348 |
| 2025-11-24 | 31.34 | $32.85 | 752923 |
| 2025-11-21 | 31.21 | $32.12 | 730819 |
| 2025-11-20 | 31.22 | $31.77 | 640200 |
| 2025-11-19 | 31.32 | $32.12 | 1.1M |
| 2025-11-18 | 31.37 | $31.65 | 2.8M |
| 2025-11-17 | 31.54 | $31.44 | 1.1M |
| 2025-11-14 | 31.79 | $31.24 | 705500 |
| 2025-11-13 | 32.14 | $31.08 | 539335 |
| 2025-11-12 | 32.59 | $31.72 | 1.5M |
| 2025-11-11 | 32.99 | $31.54 | 516200 |
| 2025-11-10 | 33.50 | $31.58 | 676600 |
| 2025-11-07 | 34.09 | $31.16 | 740439 |
| 2025-11-06 | 34.88 | $31.79 | 719300 |
| 2025-11-05 | 35.66 | $32.63 | 979247 |
| 2025-11-04 | 36.40 | $33.69 | 1.8M |
| 2025-11-03 | 37.04 | $36.12 | 271704 |
| 2025-10-31 | 37.27 | $35.53 | 357700 |
| 2025-10-30 | 37.66 | $35.83 | 336518 |
| 2025-10-29 | 38.05 | $37.02 | 563700 |
| 2025-10-28 | 38.25 | $37.89 | 911900 |
| 2025-10-27 | 38.31 | $39.07 | 597510 |
| 2025-10-24 | 38.12 | $39.95 | 338142 |
| 2025-10-23 | 37.71 | $39.45 | 483300 |
| 2025-10-22 | 37.35 | $38.36 | 373300 |
| 2025-10-21 | 37.15 | $38.26 | 262600 |
| 2025-10-20 | 36.95 | $37.83 | 326134 |
| 2025-10-17 | 36.81 | $36.89 | 272200 |
| 2025-10-16 | 36.84 | $36.74 | 229200 |
| 2025-10-15 | 36.92 | $36.68 | 213300 |
| 2025-10-14 | 37.02 | $36.74 | 334900 |
| 2025-10-13 | 37.13 | $35.88 | 458100 |
| 2025-10-10 | 37.44 | $35.84 | 403930 |
| 2025-10-09 | 37.81 | $36.53 | 286949 |
| 2025-10-08 | 38.09 | $37.36 | 228010 |
| 2025-10-07 | 38.25 | $37.18 | 289927 |
| 2025-10-06 | 38.47 | $37.13 | 312400 |
| 2025-10-03 | 38.73 | $37.71 | 308732 |
| 2025-10-02 | 38.91 | $37.48 | 362739 |
| 2025-10-01 | 39.17 | $37.82 | 289900 |
| 2025-09-30 | 39.39 | $38.64 | 459900 |
| 2025-09-29 | 39.47 | $38.50 | 707501 |
| 2025-09-26 | 39.59 | $38.40 | 495200 |
| 2025-09-25 | 39.75 | $37.94 | 484300 |
| 2025-09-24 | 40.02 | $38.65 | 263532 |
| 2025-09-23 | 40.19 | $39.58 | 239813 |
| 2025-09-22 | 40.17 | $39.74 | 383739 |
| 2025-09-19 | 40.11 | $39.92 | 927713 |
| 2025-09-18 | 40.00 | $40.02 | 298124 |
| 2025-09-17 | 39.83 | $39.12 | 388100 |
| 2025-09-16 | 39.83 | $39.47 | 652337 |
| 2025-09-15 | 39.74 | $39.54 | 531600 |
| 2025-09-12 | 39.61 | $39.00 | 616231 |
| 2025-09-11 | 39.57 | $39.20 | 744700 |
| 2025-09-10 | 39.47 | $38.41 | 459800 |
| 2025-09-09 | 39.51 | $38.28 | 503534 |
| 2025-09-08 | 39.57 | $39.10 | 761134 |
| 2025-09-05 | 39.47 | $38.73 | 439000 |
| 2025-09-04 | 39.41 | $39.26 | 525500 |
| 2025-09-03 | 39.22 | $38.59 | 509000 |
| 2025-09-02 | 39.13 | $38.00 | 722800 |
| 2025-08-29 | 39.14 | $38.67 | 499103 |
| 2025-08-28 | 39.00 | $38.77 | 401605 |
| 2025-08-27 | 38.80 | $38.67 | 675110 |
| 2025-08-26 | 38.58 | $38.73 | 569500 |
| 2025-08-25 | 38.30 | $38.26 | 377600 |
| 2025-08-22 | 38.06 | $38.33 | 463000 |
| 2025-08-21 | 37.76 | $37.67 | 622100 |
| 2025-08-20 | 37.53 | $37.35 | 665500 |
| 2025-08-19 | 37.32 | $37.19 | 1.1M |
| 2025-08-18 | 37.09 | $36.82 | 427963 |
| 2025-08-15 | 36.90 | $36.77 | 397300 |
| 2025-08-14 | 36.67 | $36.97 | 598300 |
| 2025-08-13 | 36.35 | $37.47 | 857500 |
| 2025-08-12 | 35.87 | $35.67 | 501400 |
| 2025-08-11 | 35.67 | $34.82 | 341132 |
| 2025-08-08 | 35.61 | $35.53 | 645540 |
| 2025-08-07 | 35.37 | $35.12 | 529300 |
| 2025-08-06 | 35.17 | $35.53 | 407502 |
| 2025-08-05 | 34.84 | $35.63 | 522300 |
| 2025-08-04 | 34.42 | $35.04 | 406947 |
| 2025-08-01 | 34.05 | $34.92 | 510743 |
| 2025-07-31 | 33.63 | $35.73 | 567600 |
| 2025-07-30 | 32.97 | $35.70 | 1.1M |
| 2025-07-29 | 32.19 | $34.87 | 1.4M |
| 2025-07-28 | 31.45 | $31.48 | 358333 |
| 2025-07-25 | 31.30 | $31.43 | 325800 |
| 2025-07-24 | 31.13 | $31.53 | 305600 |
| 2025-07-23 | 30.91 | $31.55 | 409300 |
| 2025-07-22 | 30.64 | $30.81 | 256121 |
| 2025-07-21 | 30.47 | $30.56 | 384100 |
| 2025-07-18 | 30.32 | $30.07 | 359100 |
| 2025-07-17 | 30.25 | $30.04 | 549800 |
| 2025-07-16 | 30.17 | $29.42 | 247000 |
| 2025-07-15 | 30.19 | $29.34 | 224200 |
| 2025-07-14 | 30.23 | $30.30 | 375100 |
| 2025-07-11 | 30.07 | $30.11 | 263236 |
| 2025-07-10 | 29.91 | $30.07 | 221400 |
| 2025-07-09 | 29.73 | $29.97 | 368912 |
| 2025-07-08 | 29.53 | $29.61 | 168602 |
| 2025-07-07 | 29.37 | $29.71 | 197700 |
| 2025-07-03 | 29.16 | $29.97 | 142100 |
| 2025-07-02 | 28.85 | $29.76 | 395301 |
| 2025-07-01 | 28.53 | $29.05 | 255300 |
| 2025-06-30 | 28.30 | $28.61 | 364732 |
| 2025-06-27 | 28.12 | $28.38 | 1.7M |
| 2025-06-26 | 27.95 | $28.24 | 442137 |
| 2025-06-25 | 27.78 | $27.60 | 241845 |
| 2025-06-24 | 27.72 | $27.88 | 322638 |
| 2025-06-23 | 27.57 | $27.88 | 339416 |
| 2025-06-20 | 27.40 | $27.18 | 536400 |
| 2025-06-18 | 27.35 | $27.22 | 491307 |
| 2025-06-17 | 27.27 | $26.85 | 323531 |
| 2025-06-16 | 27.26 | $27.04 | 264200 |
| 2025-06-13 | 27.19 | $26.81 | 279600 |
| 2025-06-12 | 27.16 | $27.35 | 353300 |
| 2025-06-11 | 27.00 | $27.63 | 753805 |
| 2025-06-10 | 26.76 | $27.09 | 774400 |
| 2025-06-09 | 26.58 | $26.82 | 537800 |
| 2025-06-06 | 26.43 | $25.94 | 158500 |
| 2025-06-05 | 26.43 | $25.68 | 192446 |
| 2025-06-04 | 26.48 | $25.74 | 192760 |
| 2025-06-03 | 26.52 | $26.37 | 306000 |
| 2025-06-02 | 26.42 | $25.90 | 253611 |
| 2025-05-30 | 26.41 | $26.37 | 331900 |
| 2025-05-29 | 26.29 | $26.62 | 193725 |
| 2025-05-28 | 26.09 | $26.51 | 181435 |
| 2025-05-27 | 25.87 | $26.57 | 333000 |
| 2025-05-23 | 25.60 | $25.42 | 242372 |
| 2025-05-22 | 25.52 | $26.08 | 409837 |
| 2025-05-21 | 25.29 | $25.65 | 775718 |
| 2025-05-20 | 25.10 | $25.83 | 488215 |
| 2025-05-19 | 24.84 | $25.82 | 764300 |
| 2025-05-16 | 24.54 | $24.93 | 487000 |
| 2025-05-15 | 24.37 | $24.73 | 420900 |
| 2025-05-14 | 24.21 | $24.12 | 409623 |
| 2025-05-13 | 24.15 | $24.13 | 347841 |
| 2025-05-12 | 24.07 | $24.54 | 356824 |
| 2025-05-09 | 23.89 | $24.21 | 285834 |
| 2025-05-08 | 23.75 | $24.52 | 254923 |
| 2025-05-07 | 23.51 | $24.42 | 213643 |
| 2025-05-06 | 23.26 | $24.60 | 288613 |
| 2025-05-05 | 22.92 | $24.64 | 304400 |
| 2025-05-02 | 22.52 | $24.75 | 408800 |
| 2025-05-01 | 22.03 | $24.20 | 604439 |
| 2025-04-30 | 21.58 | $24.05 | 965700 |
| 2025-04-29 | 21.09 | $23.58 | 858821 |
| 2025-04-28 | 20.63 | $20.99 | 745819 |
| 2025-04-25 | 20.63 | $21.33 | 712900 |
| 2025-04-24 | 20.57 | $21.39 | 1.6M |
| 2025-04-23 | 20.50 | $20.99 | 735308 |
| 2025-04-22 | 20.50 | $20.79 | 313000 |
| 2025-04-21 | 20.55 | $20.24 | 311300 |
| 2025-04-17 | 20.73 | $20.61 | 286500 |
| 2025-04-16 | 20.86 | $20.29 | 321941 |
| 2025-04-15 | 21.09 | $20.58 | 360600 |
| 2025-04-14 | 21.30 | $21.00 | 305710 |
| 2025-04-11 | 21.46 | $21.17 | 178514 |
| 2025-04-10 | 21.62 | $20.78 | 225319 |
| 2025-04-09 | 21.88 | $21.46 | 367405 |
| 2025-04-08 | 22.05 | $19.90 | 458300 |
| 2025-04-07 | 22.58 | $20.46 | 400032 |
| 2025-04-04 | 23.08 | $21.25 | 390300 |
| 2025-04-03 | 23.49 | $22.35 | 295739 |
| 2025-04-02 | 23.74 | $23.57 | 188300 |
| 2025-04-01 | 23.77 | $23.45 | 263801 |
| 2025-03-31 | 23.84 | $23.43 | 288024 |
| 2025-03-28 | 23.91 | $23.33 | 376000 |
| 2025-03-27 | 24.02 | $23.22 | 254000 |
| 2025-03-26 | 24.17 | $23.94 | 225400 |
| 2025-03-25 | 24.19 | $23.47 | 360600 |
| 2025-03-24 | 24.31 | $23.62 | 414218 |
| 2025-03-21 | 24.41 | $24.25 | 680034 |
| 2025-03-20 | 24.40 | $25.00 | 406005 |
| 2025-03-19 | 24.22 | $25.39 | 279010 |
| 2025-03-18 | 23.94 | $25.05 | 439400 |
| 2025-03-17 | 23.67 | $25.01 | 354900 |
| 2025-03-14 | 23.37 | $24.15 | 314300 |
| 2025-03-13 | 23.21 | $23.99 | 384400 |
| 2025-03-12 | 23.05 | $24.46 | 577138 |
| 2025-03-11 | 22.76 | $23.98 | 362300 |
| 2025-03-10 | 22.54 | $24.15 | 1.1M |
| 2025-03-07 | 22.24 | $24.25 | 821700 |
| 2025-03-06 | 21.88 | $23.05 | 486405 |
| 2025-03-05 | 21.72 | $22.88 | 661500 |
| 2025-03-04 | 21.57 | $21.89 | 849749 |
| 2025-03-03 | 21.61 | $20.96 | 532004 |
| 2025-02-28 | 21.86 | $20.49 | 533400 |
| 2025-02-27 | 22.26 | $20.51 | 1.2M |
| 2025-02-26 | 22.72 | $21.87 | 349300 |
| 2025-02-25 | 22.97 | $22.32 | 316229 |
| 2025-02-24 | 23.17 | $22.00 | 356800 |
| 2025-02-21 | 23.47 | $22.59 | 303500 |
| 2025-02-20 | 23.69 | $23.22 | 323400 |
| 2025-02-19 | 23.83 | $23.60 | 742341 |
| 2025-02-18 | 23.90 | $23.75 | 2.4M |
| 2025-02-14 | 23.96 | $23.88 | 132441 |
| 2025-02-13 | 24.00 | $23.99 | 174300 |
| 2025-02-12 | 24.02 | $23.76 | 209036 |
| 2025-02-11 | 24.10 | $24.30 | 167928 |
| 2025-02-10 | 24.07 | $24.02 | 363745 |
| 2025-02-07 | 24.10 | $23.76 | 294900 |
| 2025-02-06 | 24.20 | $24.11 | 154009 |
| 2025-02-05 | 24.23 | $24.25 | 160002 |
| 2025-02-04 | 24.24 | $24.20 | 162739 |
| 2025-02-03 | 24.27 | $23.94 | 196300 |
| 2025-01-31 | 24.35 | $24.30 | 233530 |
| 2025-01-30 | 24.37 | $24.47 | 205200 |
| 2025-01-29 | 24.37 | $24.49 | 212647 |
| 2025-01-28 | 24.35 | $24.67 | 326200 |
| 2025-01-27 | 24.30 | $25.12 | 347200 |
| 2025-01-24 | 24.14 | $25.40 | 317100 |
| 2025-01-23 | 23.91 | $25.42 | 258010 |
| 2025-01-22 | 23.63 | $24.60 | 225100 |
| 2025-01-21 | 23.48 | $24.99 | 174917 |
| 2025-01-17 | 23.23 | $24.24 | 188700 |
| 2025-01-16 | 23.10 | $23.84 | 108031 |
| 2025-01-15 | 23.04 | $23.54 | 155145 |
| 2025-01-14 | 23.04 | $23.14 | 204615 |
| 2025-01-13 | 23.13 | $22.92 | 273049 |
| 2025-01-10 | 23.28 | $22.79 | 278615 |
| 2025-01-08 | 23.50 | $23.12 | 238526 |
| 2025-01-07 | 23.68 | $22.74 | 305927 |
| 2025-01-06 | 23.97 | $23.03 | 290616 |
| 2025-01-03 | 24.26 | $23.98 | 207617 |
| 2025-01-02 | 24.40 | $23.84 | 159233 |
| 2024-12-31 | 24.59 | $24.59 | 129400 |
| 2024-12-30 | 24.66 | $24.47 | 162517 |
| 2024-12-27 | 24.77 | $24.56 | 131600 |
| 2024-12-26 | 24.88 | $24.86 | 158344 |
| 2024-12-24 | 24.95 | $24.59 | 52347 |
| 2024-12-23 | 25.09 | $24.54 | 154329 |
| 2024-12-20 | 25.26 | $24.52 | 490412 |
| 2024-12-19 | 25.47 | $24.71 | 224500 |
| 2024-12-18 | 25.68 | $24.77 | 383900 |
| 2024-12-17 | 25.91 | $25.28 | 239922 |
| 2024-12-16 | 26.07 | $25.90 | 154647 |
| 2024-12-13 | 26.12 | $26.02 | 131500 |
| 2024-12-12 | 26.16 | $26.00 | 114437 |
| 2024-12-11 | 26.21 | $26.19 | 188116 |
| 2024-12-10 | 26.23 | $26.15 | 195000 |
| 2024-12-09 | 26.26 | $25.73 | 132038 |
| 2024-12-06 | 26.39 | $25.87 | 194300 |
| 2024-12-05 | 26.51 | $26.33 | 193500 |
| 2024-12-04 | 26.55 | $26.59 | 118829 |
| 2024-12-03 | 26.54 | $26.57 | 164804 |
| 2024-12-02 | 26.54 | $26.59 | 161300 |
| 2024-11-29 | 26.53 | $26.42 | 316400 |
| 2024-11-27 | 26.55 | $26.38 | 499434 |
| 2024-11-26 | 26.59 | $26.43 | 197037 |
| 2024-11-25 | 26.62 | $26.99 | 275600 |
| 2024-11-22 | 26.55 | $26.95 | 121821 |
| 2024-11-21 | 26.46 | $26.59 | 150200 |
| 2024-11-20 | 26.44 | $26.38 | 267900 |
| 2024-11-19 | 26.46 | $26.21 | 178200 |
| 2024-11-18 | 26.52 | $25.61 | 206700 |
| 2024-11-15 | 26.71 | $25.54 | 290707 |
| 2024-11-14 | 26.96 | $25.58 | 544200 |
| 2024-11-13 | 27.23 | $26.49 | 274117 |
| 2024-11-12 | 27.35 | $27.07 | 253645 |
| 2024-11-11 | 27.36 | $27.83 | 150113 |
| 2024-11-08 | 27.22 | $27.32 | 173910 |
| 2024-11-07 | 27.15 | $27.39 | 318733 |
| 2024-11-06 | 27.06 | $27.34 | 735024 |
| 2024-11-05 | 26.97 | $26.18 | 503802 |
| 2024-11-04 | 27.10 | $24.87 | 579614 |
| 2024-11-01 | 27.53 | $27.06 | 203343 |
| 2024-10-31 | 27.56 | $26.85 | 128700 |
| 2024-10-30 | 27.64 | $27.23 | 206732 |
| 2024-10-29 | 27.65 | $27.25 | 122657 |
| 2024-10-28 | 27.64 | $27.36 | 186400 |
| 2024-10-25 | 27.61 | $27.23 | 140023 |
| 2024-10-24 | 27.60 | $27.32 | 189600 |
| 2024-10-23 | 27.56 | $27.38 | 182600 |
| 2024-10-22 | 27.50 | $27.53 | 165400 |
| 2024-10-21 | 27.40 | $27.96 | 330247 |
| 2024-10-18 | 27.18 | $28.32 | 261100 |
| 2024-10-17 | 26.84 | $28.10 | 451833 |
| 2024-10-16 | 26.49 | $28.21 | 900900 |
| 2024-10-15 | 26.06 | $28.00 | 1.6M |
| 2024-10-14 | 25.61 | $26.57 | 385935 |
| 2024-10-11 | 25.37 | $26.00 | 279810 |
| 2024-10-10 | 25.23 | $25.45 | 821620 |
| 2024-10-09 | 25.17 | $25.21 | 284100 |
| 2024-10-08 | 25.15 | $25.08 | 315010 |
| 2024-10-07 | 25.16 | $24.95 | 478503 |
| 2024-10-04 | 25.19 | $24.50 | 172316 |
| 2024-10-03 | 25.33 | $25.02 | 314748 |
| 2024-10-02 | 25.38 | $25.25 | 210600 |
| 2024-10-01 | 25.38 | $25.29 | 207622 |
| 2024-09-30 | 25.38 | $25.53 | 171507 |
| 2024-09-27 | 25.32 | $25.56 | 221100 |
| 2024-09-26 | 25.25 | $25.38 | 249300 |
| 2024-09-25 | 25.20 | $25.36 | 1.8M |
| 2024-09-24 | 25.15 | $24.98 | 1.1M |
| 2024-09-23 | 25.17 | $24.80 | 443213 |
| 2024-09-20 | 25.22 | $25.45 | 898700 |
| 2024-09-19 | 25.15 | $25.71 | 510000 |
| 2024-09-18 | 25.02 | $25.23 | 523000 |
| 2024-09-17 | 24.96 | $25.42 | 482000 |
| 2024-09-16 | 24.85 | $25.30 | 332208 |
| 2024-09-13 | 24.75 | $25.17 | 301600 |
| 2024-09-12 | 24.66 | $24.95 | 223000 |
| 2024-09-11 | 24.60 | $24.71 | 202400 |
| 2024-09-10 | 24.58 | $24.69 | 385700 |
| 2024-09-09 | 24.57 | $24.45 | 287946 |
| 2024-09-06 | 24.60 | $24.55 | 202300 |
| 2024-09-05 | 24.62 | $24.84 | 326300 |
| 2024-09-04 | 24.58 | $24.41 | 232030 |
| 2024-09-03 | 24.63 | $25.09 | 437432 |
| 2024-08-30 | 24.54 | $25.51 | 313713 |
| 2024-08-29 | 24.35 | $25.35 | 420500 |
| 2024-08-28 | 24.16 | $24.98 | 201411 |
| 2024-08-27 | 24.02 | $24.70 | 358947 |
| 2024-08-26 | 23.92 | $24.85 | 193400 |
| 2024-08-23 | 23.78 | $24.46 | 125817 |
| 2024-08-22 | 23.69 | $23.95 | 332800 |
| 2024-08-21 | 23.71 | $24.10 | 994639 |
| 2024-08-20 | 23.70 | $23.86 | 160006 |
| 2024-08-19 | 23.74 | $24.05 | 173100 |
| 2024-08-16 | 23.75 | $24.16 | 170700 |
| 2024-08-15 | 23.75 | $23.94 | 248933 |
| 2024-08-14 | 23.79 | $23.75 | 310516 |
| 2024-08-13 | 23.89 | $23.81 | 304104 |
| 2024-08-12 | 24.00 | $23.76 | 287614 |
| 2024-08-09 | 24.13 | $23.75 | 197600 |
| 2024-08-08 | 24.30 | $23.76 | 265540 |
| 2024-08-07 | 24.49 | $23.73 | 325300 |
| 2024-08-06 | 24.73 | $23.19 | 332700 |
| 2024-08-05 | 25.12 | $22.97 | 420430 |
| 2024-08-02 | 25.62 | $23.76 | 304734 |
| 2024-08-01 | 26.03 | $24.29 | 243204 |
| 2024-07-31 | 26.40 | $24.58 | 410215 |
| 2024-07-30 | 26.77 | $25.38 | 437234 |
| 2024-07-29 | 27.03 | $27.32 | 290200 |
| 2024-07-26 | 26.92 | $27.51 | 234100 |
| 2024-07-25 | 26.74 | $27.04 | 248500 |
| 2024-07-24 | 26.64 | $27.12 | 180900 |
| 2024-07-23 | 26.50 | $27.59 | 203311 |
| 2024-07-22 | 26.24 | $26.83 | 131925 |
| 2024-07-19 | 26.10 | $26.70 | 154100 |
| 2024-07-18 | 25.96 | $26.88 | 123600 |
| 2024-07-17 | 25.76 | $27.37 | 221800 |
| 2024-07-16 | 25.42 | $26.98 | 161500 |
| 2024-07-15 | 25.11 | $25.90 | 154500 |
| 2024-07-12 | 24.98 | $25.56 | 207111 |
| 2024-07-11 | 24.91 | $25.29 | 199000 |
| 2024-07-10 | 24.88 | $24.60 | 111049 |
| 2024-07-09 | 25.00 | $24.61 | 119642 |
| 2024-07-08 | 25.14 | $24.89 | 161718 |
| 2024-07-05 | 25.24 | $24.78 | 148221 |
| 2024-07-03 | 25.38 | $25.20 | 44624 |
| 2024-07-02 | 25.46 | $25.32 | 81816 |
| 2024-07-01 | 25.53 | $25.13 | 109700 |
| 2024-06-28 | 25.66 | $25.56 | 527149 |
| 2024-06-27 | 25.71 | $25.35 | 119700 |
| 2024-06-26 | 25.82 | $25.66 | 112500 |
| 2024-06-25 | 25.89 | $25.91 | 124134 |
| 2024-06-24 | 25.91 | $25.98 | 106900 |
| 2024-06-21 | 25.92 | $25.97 | 289944 |
| 2024-06-20 | 25.94 | $26.03 | 132637 |
| 2024-06-18 | 25.95 | $25.74 | 117600 |
| 2024-06-17 | 26.03 | $25.62 | 80229 |
| 2024-06-14 | 26.14 | $25.40 | 171000 |
| 2024-06-13 | 26.32 | $26.02 | 89600 |
| 2024-06-12 | 26.40 | $26.07 | 106230 |
| 2024-06-11 | 26.48 | $25.91 | 124513 |
| 2024-06-10 | 26.61 | $26.02 | 121900 |
| 2024-06-07 | 26.73 | $26.12 | 132700 |
| 2024-06-06 | 26.86 | $26.51 | 78000 |
| 2024-06-05 | 26.92 | $26.76 | 182100 |
| 2024-06-04 | 26.94 | $26.49 | 196500 |
| 2024-06-03 | 27.01 | $26.73 | 135600 |
| 2024-05-31 | 27.05 | $26.62 | 120705 |
| 2024-05-30 | 27.11 | $26.70 | 175800 |
| 2024-05-29 | 27.17 | $26.44 | 103134 |
| 2024-05-28 | 27.29 | $26.72 | 159502 |
| 2024-05-24 | 27.37 | $27.10 | 148100 |
| 2024-05-23 | 27.38 | $26.84 | 160100 |
| 2024-05-22 | 27.44 | $27.34 | 192100 |
| 2024-05-21 | 27.40 | $27.41 | 107297 |
| 2024-05-20 | 27.34 | $27.36 | 184943 |
| 2024-05-17 | 27.27 | $27.66 | 197400 |
| 2024-05-16 | 27.13 | $27.80 | 201017 |
| 2024-05-15 | 26.94 | $27.53 | 221500 |
| 2024-05-14 | 26.76 | $27.08 | 195523 |
| 2024-05-13 | 26.66 | $27.23 | 295847 |
| 2024-05-10 | 26.50 | $26.80 | 177419 |
| 2024-05-09 | 26.41 | $26.89 | 198200 |
| 2024-05-08 | 26.28 | $26.45 | 166100 |
| 2024-05-07 | 26.22 | $26.25 | 244900 |
| 2024-05-06 | 26.19 | $26.06 | 184900 |
| 2024-05-03 | 26.20 | $26.21 | 220400 |
| 2024-05-02 | 26.18 | $26.22 | 215709 |
| 2024-05-01 | 26.15 | $25.79 | 386840 |
| 2024-04-30 | 26.21 | $25.99 | 480013 |
| 2024-04-29 | 26.23 | $26.75 | 167400 |
| 2024-04-26 | 26.09 | $26.48 | 400700 |
| 2024-04-25 | 25.99 | $25.93 | 477617 |
| 2024-04-24 | 25.98 | $26.28 | 501400 |
| 2024-04-23 | 25.90 | $26.25 | 342800 |
| 2024-04-22 | 25.81 | $25.88 | 481410 |
| 2024-04-19 | 25.79 | $26.06 | 456109 |
| 2024-04-18 | 25.72 | $25.48 | 340206 |
| 2024-04-17 | 25.77 | $25.04 | 221200 |
| 2024-04-16 | 25.91 | $25.21 | 241503 |
| 2024-04-15 | 26.04 | $25.38 | 113625 |
| 2024-04-12 | 26.15 | $25.35 | 164200 |
| 2024-04-11 | 26.29 | $25.82 | 133200 |
| 2024-04-10 | 26.35 | $25.73 | 186022 |
| 2024-04-09 | 26.43 | $26.23 | 106800 |
| 2024-04-08 | 26.42 | $26.09 | 158500 |
| 2024-04-05 | 26.43 | $26.42 | 203300 |
| 2024-04-04 | 26.38 | $26.38 | 250600 |
| 2024-04-03 | 26.32 | $26.53 | 164823 |
| 2024-04-02 | 26.21 | $26.45 | 127718 |
| 2024-04-01 | 26.11 | $26.56 | 161200 |
| 2024-03-28 | 25.96 | $26.73 | 168505 |
| 2024-03-27 | 25.74 | $26.48 | 213000 |
| 2024-03-26 | 25.55 | $26.00 | 215800 |
| 2024-03-25 | 25.42 | $25.98 | 172725 |
| 2024-03-22 | 25.27 | $25.73 | 213700 |
| 2024-03-21 | 25.16 | $25.95 | 267700 |
| 2024-03-20 | 24.97 | $25.75 | 189180 |
| 2024-03-19 | 24.80 | $25.37 | 165316 |
| 2024-03-18 | 24.69 | $24.89 | 215513 |
| 2024-03-15 | 24.65 | $24.92 | 256846 |
| 2024-03-14 | 24.60 | $24.58 | 252736 |
| 2024-03-13 | 24.62 | $24.86 | 188600 |
| 2024-03-12 | 24.58 | $24.77 | 257800 |
| 2024-03-11 | 24.56 | $24.71 | 202142 |
| 2024-03-08 | 24.54 | $24.75 | 227637 |
| 2024-03-07 | 24.52 | $24.62 | 286536 |
| 2024-03-06 | 24.52 | $24.71 | 253446 |
| 2024-03-05 | 24.50 | $24.13 | 250900 |
| 2024-03-04 | 24.60 | $23.44 | 344000 |
| 2024-03-01 | 24.87 | $23.48 | 545000 |
| 2024-02-29 | 25.17 | $23.50 | 689000 |
| 2024-02-28 | 25.51 | $25.67 | 298700 |
| 2024-02-27 | 25.45 | $25.72 | 249908 |
| 2024-02-26 | 25.37 | $25.66 | 241919 |
| 2024-02-23 | 25.28 | $25.84 | 300509 |
| 2024-02-22 | 25.15 | $25.64 | 313720 |
| 2024-02-21 | 25.03 | $25.63 | 260100 |
| 2024-02-20 | 24.90 | $25.28 | 247543 |
| 2024-02-16 | 24.82 | $25.22 | 306838 |
| 2024-02-15 | 24.74 | $25.37 | 296200 |
| 2024-02-14 | 24.61 | $24.74 | 262833 |
| 2024-02-13 | 24.60 | $24.21 | 318000 |
| 2024-02-12 | 24.70 | $25.35 | 229000 |
| 2024-02-09 | 24.58 | $25.00 | 221335 |
| 2024-02-08 | 24.51 | $24.40 | 286400 |
| 2024-02-07 | 24.56 | $24.12 | 310100 |
| 2024-02-06 | 24.67 | $24.40 | 115200 |
| 2024-02-05 | 24.75 | $24.45 | 165526 |
| 2024-02-02 | 24.82 | $24.90 | 157803 |
| 2024-02-01 | 24.82 | $24.64 | 255200 |
| 2024-01-31 | 24.87 | $24.68 | 199401 |
| 2024-01-30 | 24.92 | $25.42 | 205739 |
| 2024-01-29 | 24.83 | $25.29 | 222500 |
| 2024-01-26 | 24.74 | $25.19 | 268200 |
| 2024-01-25 | 24.67 | $24.79 | 239037 |
| 2024-01-24 | 24.67 | $24.71 | 165600 |
| 2024-01-23 | 24.69 | $24.96 | 170800 |
| 2024-01-22 | 24.66 | $25.12 | 117414 |
| 2024-01-19 | 24.59 | $24.87 | 132705 |
| 2024-01-18 | 24.56 | $24.54 | 118631 |
| 2024-01-17 | 24.61 | $24.25 | 193800 |
| 2024-01-16 | 24.72 | $23.99 | 112341 |
| 2024-01-12 | 24.91 | $24.32 | 152500 |
| 2024-01-11 | 25.06 | $24.40 | 178300 |
| 2024-01-10 | 25.21 | $24.57 | 133900 |
| 2024-01-09 | 25.36 | $24.55 | 150704 |
| 2024-01-08 | 25.53 | $24.96 | 154400 |
| 2024-01-05 | 25.65 | $24.96 | 206400 |
| 2024-01-04 | 25.79 | $24.91 | 206700 |
| 2024-01-03 | 25.95 | $24.95 | 237500 |
| 2024-01-02 | 26.13 | $25.71 | 243025 |
| 2023-12-29 | 26.18 | $25.33 | 1.3M |
| 2023-12-28 | 26.32 | $25.60 | 237933 |
| 2023-12-27 | 26.42 | $26.26 | 142200 |
| 2023-12-26 | 26.39 | $26.38 | 103800 |
| 2023-12-22 | 26.33 | $26.10 | 174700 |
| 2023-12-21 | 26.31 | $25.93 | 184200 |
| 2023-12-20 | 26.33 | $25.86 | 303300 |
| 2023-12-19 | 26.36 | $26.28 | 262800 |
| 2023-12-18 | 26.30 | $26.19 | 270921 |
| 2023-12-15 | 26.24 | $26.32 | 453833 |
| 2023-12-14 | 26.15 | $26.90 | 220838 |
| 2023-12-13 | 25.92 | $26.87 | 185000 |
| 2023-12-12 | 25.65 | $26.06 | 189100 |
| 2023-12-11 | 25.51 | $25.93 | 458600 |
| 2023-12-08 | 25.36 | $25.64 | 186429 |
| 2023-12-07 | 25.26 | $25.11 | 202246 |
| 2023-12-06 | 25.24 | $25.21 | 183918 |
| 2023-12-05 | 25.20 | $25.42 | 150100 |
| 2023-12-04 | 25.11 | $25.90 | 190600 |
| 2023-12-01 | 24.90 | $26.00 | 180600 |
| 2023-11-30 | 24.63 | $25.63 | 279315 |
| 2023-11-29 | 24.39 | $24.69 | 144100 |
| 2023-11-28 | 24.32 | $24.40 | 150225 |
| 2023-11-27 | 24.29 | $24.33 | 126000 |
| 2023-11-24 | 24.28 | $24.55 | 124900 |
| 2023-11-22 | 24.21 | $24.26 | 103200 |
| 2023-11-21 | 24.20 | $24.04 | 175900 |
| 2023-11-20 | 24.23 | $24.33 | 117700 |
| 2023-11-17 | 24.20 | $24.67 | 226700 |
| 2023-11-16 | 24.09 | $24.30 | 202810 |
| 2023-11-15 | 24.05 | $24.66 | 181908 |
| 2023-11-14 | 23.92 | $24.90 | 159237 |
| 2023-11-13 | 23.73 | $23.55 | 84126 |
| 2023-11-10 | 23.79 | $23.70 | 177700 |
| 2023-11-09 | 23.82 | $23.28 | 159342 |
| 2023-11-08 | 23.95 | $23.88 | 110400 |
| 2023-11-07 | 23.98 | $24.26 | 156029 |
| 2023-11-06 | 23.93 | $24.60 | 109700 |
| 2023-11-03 | 23.80 | $24.61 | 208200 |
| 2023-11-02 | 23.65 | $24.10 | 146220 |
| 2023-11-01 | 23.59 | $23.84 | 187400 |
| 2023-10-31 | 23.57 | $24.21 | 215243 |
| 2023-10-30 | 23.47 | $24.17 | 123500 |
| 2023-10-27 | 23.37 | $23.71 | 148700 |
| 2023-10-26 | 23.35 | $23.22 | 115631 |
| 2023-10-25 | 23.43 | $22.88 | 100000 |
| 2023-10-24 | 23.61 | $23.08 | 128043 |
| 2023-10-23 | 23.76 | $23.07 | 380100 |
| 2023-10-20 | 23.95 | $23.47 | 168200 |
| 2023-10-19 | 24.09 | $24.00 | 88500 |
| 2023-10-18 | 24.14 | $24.34 | 130200 |
| 2023-10-17 | 24.13 | $24.59 | 110000 |
| 2023-10-16 | 24.06 | $24.10 | 65433 |
| 2023-10-13 | 24.09 | $24.11 | 101000 |
| 2023-10-12 | 24.12 | $24.40 | 69300 |
| 2023-10-11 | 24.09 | $24.39 | 59000 |
| 2023-10-10 | 24.07 | $24.19 | 70300 |
| 2023-10-09 | 24.09 | $24.23 | 46733 |
| 2023-10-06 | 24.11 | $24.05 | 158700 |
| 2023-10-05 | 24.16 | $24.04 | 108913 |
| 2023-10-04 | 24.24 | $24.10 | 64836 |
| 2023-10-03 | 24.31 | $24.21 | 94600 |
| 2023-10-02 | 24.37 | $24.65 | 130949 |
| 2023-09-29 | 24.35 | $24.76 | 92800 |
| 2023-09-28 | 24.31 | $24.78 | 65100 |
| 2023-09-27 | 24.26 | $24.69 | 116720 |
| 2023-09-26 | 24.23 | $24.20 | 63546 |
| 2023-09-25 | 24.29 | $24.52 | 88846 |
| 2023-09-22 | 24.31 | $24.15 | 80628 |
| 2023-09-21 | 24.40 | $24.50 | 60300 |
| 2023-09-20 | 24.44 | $24.39 | 110500 |
| 2023-09-19 | 24.51 | $24.58 | 70200 |
| 2023-09-18 | 24.55 | $24.86 | 74200 |
| 2023-09-15 | 24.55 | $24.89 | 216100 |
| 2023-09-14 | 24.54 | $24.83 | 65640 |
| 2023-09-13 | 24.55 | $24.16 | 82800 |
| 2023-09-12 | 24.70 | $24.21 | 68800 |
| 2023-09-11 | 24.87 | $24.19 | 69033 |
| 2023-09-08 | 25.08 | $24.30 | 89437 |
| 2023-09-07 | 25.30 | $24.38 | 122300 |
| 2023-09-06 | 25.53 | $24.82 | 63500 |
| 2023-09-05 | 25.72 | $25.20 | 100046 |
| 2023-09-01 | 25.86 | $26.47 | 112700 |
| 2023-08-31 | 25.75 | $26.20 | 185008 |
| 2023-08-30 | 25.68 | $26.12 | 88800 |
| 2023-08-29 | 25.62 | $26.13 | 43300 |
| 2023-08-28 | 25.55 | $25.88 | 58400 |
| 2023-08-25 | 25.53 | $25.68 | 45000 |
| 2023-08-24 | 25.54 | $25.73 | 41600 |
| 2023-08-23 | 25.55 | $25.76 | 49800 |
| 2023-08-22 | 25.56 | $25.54 | 83115 |
| 2023-08-21 | 25.62 | $25.44 | 49925 |
| 2023-08-18 | 25.71 | $25.56 | 92000 |
| 2023-08-17 | 25.79 | $25.71 | 75100 |
| 2023-08-16 | 25.86 | $25.68 | 76226 |
| 2023-08-15 | 25.95 | $26.00 | 55214 |
| 2023-08-14 | 25.98 | $26.18 | 51200 |
| 2023-08-11 | 25.99 | $26.34 | 94800 |
| 2023-08-10 | 25.97 | $25.83 | 80110 |
| 2023-08-09 | 26.05 | $25.65 | 96600 |
| 2023-08-08 | 26.18 | $25.50 | 82644 |
| 2023-08-07 | 26.37 | $25.54 | 123549 |
| 2023-08-04 | 26.59 | $25.69 | 152649 |
| 2023-08-03 | 26.81 | $25.83 | 101300 |
| 2023-08-02 | 27.04 | $26.37 | 187914 |
| 2023-08-01 | 27.18 | $25.86 | 196100 |
| 2023-07-31 | 27.47 | $25.76 | 196500 |
| 2023-07-28 | 27.81 | $27.32 | 242000 |
| 2023-07-27 | 27.89 | $27.25 | 249400 |
| 2023-07-26 | 27.98 | $27.89 | 196500 |
| 2023-07-25 | 27.96 | $28.44 | 323746 |
| 2023-07-24 | 27.81 | $27.97 | 85500 |
| 2023-07-21 | 27.74 | $27.68 | 77242 |
| 2023-07-20 | 27.71 | $27.86 | 50700 |
| 2023-07-19 | 27.64 | $27.79 | 102447 |
| 2023-07-18 | 27.58 | $27.70 | 61900 |
| 2023-07-17 | 27.51 | $27.54 | 74000 |
| 2023-07-14 | 27.47 | $27.56 | 73100 |
| 2023-07-13 | 27.42 | $27.46 | 83936 |
| 2023-07-12 | 27.38 | $27.64 | 287816 |
| 2023-07-11 | 27.30 | $26.92 | 100205 |
| 2023-07-10 | 27.35 | $27.33 | 81529 |
| 2023-07-07 | 27.32 | $27.49 | 93723 |
| 2023-07-06 | 27.25 | $27.25 | 94700 |
| 2023-07-05 | 27.22 | $27.53 | 79700 |
| 2023-07-03 | 27.12 | $27.86 | 39227 |
| 2023-06-30 | 26.93 | $27.49 | 74863 |
| 2023-06-29 | 26.80 | $27.46 | 94300 |
| 2023-06-28 | 26.64 | $26.73 | 100728 |
| 2023-06-27 | 26.62 | $26.60 | 97700 |
| 2023-06-26 | 26.61 | $26.12 | 93400 |
| 2023-06-23 | 26.71 | $25.73 | 316300 |
| 2023-06-22 | 26.91 | $26.13 | 170344 |
| 2023-06-21 | 27.05 | $25.97 | 144800 |
| 2023-06-20 | 27.25 | $26.42 | 151000 |
| 2023-06-16 | 27.38 | $26.98 | 242500 |
| 2023-06-15 | 27.41 | $27.34 | 99100 |
| 2023-06-14 | 27.37 | $27.32 | 99907 |
| 2023-06-13 | 27.32 | $27.62 | 78333 |
| 2023-06-12 | 27.20 | $27.50 | 90000 |
| 2023-06-09 | 27.08 | $27.70 | 87700 |
| 2023-06-08 | 26.90 | $28.20 | 150700 |
| 2023-06-07 | 26.59 | $28.77 | 163900 |
| 2023-06-06 | 26.10 | $27.53 | 101100 |
| 2023-06-05 | 25.79 | $26.60 | 74915 |
| 2023-06-02 | 25.63 | $26.71 | 124400 |
| 2023-06-01 | 25.42 | $25.52 | 67200 |
| 2023-05-31 | 25.43 | $25.31 | 185600 |
| 2023-05-30 | 25.49 | $25.75 | 42000 |
| 2023-05-26 | 25.47 | $25.62 | 64216 |
| 2023-05-25 | 25.47 | $25.49 | 95844 |
| 2023-05-24 | 25.50 | $26.03 | 99200 |
| 2023-05-23 | 25.43 | $26.23 | 117800 |
| 2023-05-22 | 25.30 | $26.25 | 90900 |
| 2023-05-19 | 25.15 | $25.42 | 88933 |
| 2023-05-18 | 25.16 | $25.59 | 81500 |
| 2023-05-17 | 25.13 | $25.43 | 143300 |
| 2023-05-16 | 25.14 | $25.33 | 116328 |
| 2023-05-15 | 25.17 | $25.62 | 60800 |
| 2023-05-12 | 25.15 | $25.38 | 64604 |
| 2023-05-11 | 25.18 | $25.58 | 124449 |
| 2023-05-10 | 25.17 | $25.18 | 65400 |
| 2023-05-09 | 25.26 | $25.22 | 44339 |
| 2023-05-08 | 25.35 | $25.48 | 62842 |
| 2023-05-05 | 25.41 | $25.35 | 104400 |
| 2023-05-04 | 25.51 | $25.05 | 81126 |
| 2023-05-03 | 25.69 | $25.67 | 105843 |
| 2023-05-02 | 25.78 | $25.73 | 125703 |
| 2023-05-01 | 25.87 | $26.08 | 111534 |
| 2023-04-28 | 25.91 | $25.41 | 99100 |
| 2023-04-27 | 26.09 | $25.28 | 90700 |
| 2023-04-26 | 26.34 | $25.30 | 98309 |
| 2023-04-25 | 26.63 | $26.15 | 62400 |
| 2023-04-24 | 26.79 | $26.75 | 52600 |
| 2023-04-21 | 26.85 | $26.96 | 93800 |
| 2023-04-20 | 26.88 | $27.13 | 113300 |
| 2023-04-19 | 26.88 | $27.21 | 47500 |
| 2023-04-18 | 26.86 | $27.34 | 79700 |
| 2023-04-17 | 26.82 | $27.28 | 39416 |
| 2023-04-14 | 26.78 | $27.06 | 77700 |
| 2023-04-13 | 26.80 | $27.11 | 57338 |
| 2023-04-12 | 26.80 | $26.99 | 69200 |
| 2023-04-11 | 26.84 | $27.10 | 77600 |
| 2023-04-10 | 26.86 | $26.91 | 96800 |
| 2023-04-06 | 26.93 | $26.88 | 66709 |
| 2023-04-05 | 27.02 | $27.02 | 62400 |
| 2023-04-04 | 27.11 | $27.09 | 75624 |
| 2023-04-03 | 27.19 | $27.96 | 140100 |
| 2023-03-31 | 27.11 | $27.86 | 229000 |
| 2023-03-30 | 27.04 | $27.43 | 73016 |
| 2023-03-29 | 27.06 | $27.36 | 143147 |
| 2023-03-28 | 27.09 | $27.31 | 95022 |
| 2023-03-27 | 27.15 | $27.19 | 82800 |
| 2023-03-24 | 27.25 | $27.04 | 113005 |
| 2023-03-23 | 27.41 | $26.69 | 71000 |
| 2023-03-22 | 27.66 | $26.91 | 98300 |
| 2023-03-21 | 27.92 | $27.54 | 130700 |
| 2023-03-20 | 28.09 | $26.88 | 113900 |
| 2023-03-17 | 28.43 | $26.85 | 219400 |
| 2023-03-16 | 28.83 | $27.82 | 117400 |
| 2023-03-15 | 29.10 | $27.61 | 231300 |
| 2023-03-14 | 29.45 | $29.36 | 221111 |
| 2023-03-13 | 29.50 | $28.54 | 199424 |
| 2023-03-10 | 29.73 | $29.02 | 179644 |
| 2023-03-09 | 29.89 | $29.38 | 105200 |
| 2023-03-08 | 30.01 | $29.69 | 75927 |
| 2023-03-07 | 30.07 | $29.46 | 128531 |
| 2023-03-06 | 30.20 | $29.56 | 117300 |
| 2023-03-03 | 30.33 | $30.26 | 98600 |
| 2023-03-02 | 30.32 | $30.05 | 71634 |
| 2023-03-01 | 30.37 | $30.30 | 102548 |
| 2023-02-28 | 30.36 | $29.99 | 194236 |
| 2023-02-27 | 30.42 | $29.65 | 124200 |
| 2023-02-24 | 30.55 | $29.40 | 204700 |
| 2023-02-23 | 30.76 | $29.53 | 206244 |
| 2023-02-22 | 30.98 | $30.30 | 115651 |
| 2023-02-21 | 31.06 | $30.36 | 133600 |
| 2023-02-17 | 31.14 | $31.11 | 133500 |
| 2023-02-16 | 31.07 | $31.02 | 156900 |
| 2023-02-15 | 31.01 | $31.11 | 188900 |
| 2023-02-14 | 30.91 | $30.56 | 135000 |
| 2023-02-13 | 30.91 | $30.51 | 58000 |
| 2023-02-10 | 30.92 | $30.11 | 96027 |
| 2023-02-09 | 31.00 | $30.13 | 65700 |
| 2023-02-08 | 31.09 | $30.63 | 65348 |
| 2023-02-07 | 31.09 | $30.94 | 107232 |
| 2023-02-06 | 31.01 | $30.91 | 142200 |
| 2023-02-03 | 30.93 | $31.32 | 87500 |
| 2023-02-02 | 30.74 | $31.51 | 101200 |
| 2023-02-01 | 30.47 | $31.30 | 110200 |
| 2023-01-31 | 30.20 | $30.79 | 139640 |
| 2023-01-30 | 29.99 | $30.13 | 66747 |
| 2023-01-27 | 29.87 | $29.73 | 66014 |
| 2023-01-26 | 29.83 | $29.74 | 76700 |
| 2023-01-25 | 29.76 | $29.44 | 124200 |
| 2023-01-24 | 29.75 | $29.24 | 135523 |
| 2023-01-23 | 29.77 | $29.61 | 114809 |
| 2023-01-20 | 29.72 | $29.68 | 104004 |
| 2023-01-19 | 29.63 | $29.55 | 94248 |
| 2023-01-18 | 29.55 | $29.58 | 103637 |
| 2023-01-17 | 29.45 | $30.12 | 65807 |
| 2023-01-13 | 29.22 | $30.33 | 109248 |
| 2023-01-12 | 28.90 | $29.92 | 132511 |
| 2023-01-11 | 28.61 | $29.26 | 295708 |
| 2023-01-10 | 28.41 | $29.08 | 61500 |
| 2023-01-09 | 28.22 | $28.55 | 104102 |
| 2023-01-06 | 28.10 | $28.60 | 92800 |
| 2023-01-05 | 27.95 | $28.20 | 140931 |
| 2023-01-04 | 27.86 | $28.06 | 102400 |
| 2023-01-03 | 27.78 | $28.00 | 174300 |
| 2022-12-30 | 27.70 | $27.74 | 80325 |
| 2022-12-29 | 27.66 | $27.81 | 112447 |
| 2022-12-28 | 27.60 | $27.46 | 74500 |
| 2022-12-27 | 27.60 | $27.90 | 60900 |
| 2022-12-23 | 27.50 | $27.75 | 70911 |
| 2022-12-22 | 27.43 | $27.22 | 162011 |
| 2022-12-21 | 27.44 | $27.42 | 189300 |
| 2022-12-20 | 27.42 | $27.13 | 125600 |
| 2022-12-19 | 27.46 | $26.72 | 124313 |
| 2022-12-16 | 27.58 | $27.08 | 249521 |
| 2022-12-15 | 27.65 | $26.68 | 119700 |
| 2022-12-14 | 27.80 | $27.39 | 122641 |
| 2022-12-13 | 27.84 | $27.70 | 211329 |
| 2022-12-12 | 27.81 | $27.60 | 104134 |
| 2022-12-09 | 27.79 | $27.40 | 111212 |
| 2022-12-08 | 27.81 | $27.75 | 95427 |
| 2022-12-07 | 27.75 | $28.08 | 78527 |
| 2022-12-06 | 27.61 | $28.31 | 83945 |
| 2022-12-05 | 27.40 | $28.00 | 151900 |
| 2022-12-02 | 27.22 | $28.01 | 148400 |
| 2022-12-01 | 27.00 | $27.45 | 104600 |
| 2022-11-30 | 26.86 | $27.35 | 186500 |
| 2022-11-29 | 26.72 | $26.91 | 57900 |
| 2022-11-28 | 26.65 | $26.53 | 74647 |
| 2022-11-25 | 26.65 | $27.20 | 27800 |
| 2022-11-23 | 26.51 | $27.09 | 120900 |
| 2022-11-22 | 26.36 | $27.24 | 82546 |
| 2022-11-21 | 26.15 | $26.92 | 104823 |
| 2022-11-18 | 25.98 | $26.55 | 86912 |
| 2022-11-17 | 25.87 | $26.49 | 90314 |
| 2022-11-16 | 25.74 | $26.27 | 72400 |
| 2022-11-15 | 25.64 | $26.50 | 101735 |
| 2022-11-14 | 25.48 | $26.40 | 74414 |
| 2022-11-11 | 25.32 | $26.53 | 67700 |
| 2022-11-10 | 25.10 | $26.58 | 117800 |
| 2022-11-09 | 24.84 | $25.53 | 92531 |
| 2022-11-08 | 24.77 | $25.20 | 90003 |
| 2022-11-07 | 24.75 | $25.40 | 88500 |
| 2022-11-04 | 24.69 | $24.85 | 147615 |
| 2022-11-03 | 24.75 | $23.91 | 117600 |
| 2022-11-02 | 25.02 | $23.69 | 181124 |
| 2022-11-01 | 25.38 | $24.60 | 182600 |
| 2022-10-31 | 25.61 | $22.85 | 272400 |
| 2022-10-28 | 26.25 | $23.41 | 274306 |
| 2022-10-27 | 26.87 | $22.53 | 436681 |
| 2022-10-26 | 27.78 | $28.60 | 89180 |
| 2022-10-25 | 27.55 | $28.51 | 82000 |
| 2022-10-24 | 27.31 | $28.22 | 90447 |
| 2022-10-21 | 27.08 | $28.15 | 102542 |
| 2022-10-20 | 26.84 | $27.21 | 95300 |
| 2022-10-19 | 26.75 | $27.78 | 106520 |
| 2022-10-18 | 26.52 | $27.82 | 92101 |
| 2022-10-17 | 26.25 | $27.23 | 93400 |
| 2022-10-14 | 26.07 | $26.60 | 83336 |
| 2022-10-13 | 25.98 | $26.72 | 105309 |
| 2022-10-12 | 25.86 | $25.93 | 83300 |
| 2022-10-11 | 25.89 | $26.45 | 70500 |
| 2022-10-10 | 25.82 | $26.22 | 94700 |
| 2022-10-07 | 25.79 | $25.83 | 132404 |
| 2022-10-06 | 25.83 | $26.61 | 78230 |
| 2022-10-05 | 25.73 | $27.04 | 69734 |
| 2022-10-04 | 25.51 | $27.01 | 103900 |
| 2022-10-03 | 25.28 | $25.98 | 125200 |
| 2022-09-30 | 25.23 | $25.07 | 179521 |
| 2022-09-29 | 25.36 | $24.82 | 196343 |
| 2022-09-28 | 25.58 | $25.73 | 177137 |
| 2022-09-27 | 25.64 | $24.85 | 174603 |
| 2022-09-26 | 25.91 | $25.27 | 176819 |
| 2022-09-23 | 26.13 | $25.73 | 152500 |
| 2022-09-22 | 26.30 | $26.17 | 99700 |
| 2022-09-21 | 26.40 | $26.50 | 172100 |
| 2022-09-20 | 26.45 | $26.50 | 105518 |
| 2022-09-19 | 26.52 | $26.75 | 83142 |
| 2022-09-16 | 26.55 | $26.21 | 318400 |
| 2022-09-15 | 26.70 | $25.96 | 94926 |
| 2022-09-14 | 26.93 | $26.18 | 88400 |
| 2022-09-13 | 27.16 | $26.64 | 79428 |
| 2022-09-12 | 27.33 | $27.61 | 48117 |
| 2022-09-09 | 27.32 | $27.31 | 75825 |
| 2022-09-08 | 27.38 | $26.63 | 70839 |
| 2022-09-07 | 27.60 | $26.97 | 78247 |
| 2022-09-06 | 27.78 | $26.44 | 56300 |
| 2022-09-02 | 28.10 | $26.81 | 66600 |
| 2022-09-01 | 28.40 | $26.88 | 47400 |
| 2022-08-31 | 28.73 | $27.52 | 115200 |
| 2022-08-30 | 28.98 | $27.49 | 42000 |
| 2022-08-29 | 29.28 | $27.81 | 47400 |
| 2022-08-26 | 29.56 | $28.13 | 70430 |
| 2022-08-25 | 29.80 | $29.26 | 47205 |
| 2022-08-24 | 29.85 | $29.34 | 64447 |
| 2022-08-23 | 29.89 | $29.55 | 76708 |
| 2022-08-22 | 29.88 | $29.48 | 61200 |
| 2022-08-19 | 29.88 | $29.95 | 96500 |
| 2022-08-18 | 29.78 | $30.27 | 60329 |
| 2022-08-17 | 29.59 | $29.98 | 87800 |
| 2022-08-16 | 29.43 | $30.06 | 95700 |
| 2022-08-15 | 29.22 | $29.75 | 56749 |
| 2022-08-12 | 29.04 | $29.55 | 69129 |
| 2022-08-11 | 28.87 | $29.02 | 62834 |
| 2022-08-10 | 28.78 | $28.71 | 51512 |
| 2022-08-09 | 28.73 | $28.46 | 74910 |
| 2022-08-08 | 28.74 | $28.48 | 76225 |
| 2022-08-05 | 28.73 | $28.49 | 45400 |
| 2022-08-04 | 28.72 | $28.68 | 66240 |
| 2022-08-03 | 28.66 | $29.02 | 60400 |
| 2022-08-02 | 28.52 | $28.90 | 61400 |
| 2022-08-01 | 28.38 | $29.94 | 106900 |
| 2022-07-29 | 27.99 | $29.60 | 133319 |
| 2022-07-28 | 27.61 | $28.98 | 81300 |
| 2022-07-27 | 27.30 | $28.33 | 84000 |
| 2022-07-26 | 27.08 | $27.84 | 62300 |
| 2022-07-25 | 26.93 | $27.72 | 85215 |
| 2022-07-22 | 26.77 | $27.72 | 109100 |
| 2022-07-21 | 26.59 | $27.48 | 48229 |
| 2022-07-20 | 26.44 | $27.05 | 80207 |
| 2022-07-19 | 26.35 | $26.96 | 71026 |
| 2022-07-18 | 26.27 | $26.17 | 63144 |
| 2022-07-15 | 26.35 | $26.47 | 81849 |
| 2022-07-14 | 26.37 | $25.94 | 103427 |
| 2022-07-13 | 26.52 | $26.25 | 59000 |
| 2022-07-12 | 26.63 | $26.65 | 73300 |
| 2022-07-11 | 26.67 | $26.64 | 84800 |
| 2022-07-08 | 26.73 | $26.77 | 71900 |
| 2022-07-07 | 26.76 | $26.98 | 71628 |
| 2022-07-06 | 26.77 | $26.61 | 101904 |
| 2022-07-05 | 26.85 | $26.91 | 152900 |
| 2022-07-01 | 26.89 | $27.95 | 131100 |
| 2022-06-30 | 26.71 | $27.69 | 118437 |
| 2022-06-29 | 26.57 | $27.34 | 162000 |
| 2022-06-28 | 26.48 | $27.03 | 99300 |
| 2022-06-27 | 26.44 | $27.08 | 158909 |
| 2022-06-24 | 26.40 | $27.01 | 347700 |
| 2022-06-23 | 26.36 | $26.39 | 125000 |
| 2022-06-22 | 26.46 | $25.84 | 216100 |
| 2022-06-21 | 26.69 | $26.29 | 417112 |
| 2022-06-17 | 26.86 | $25.82 | 243345 |
| 2022-06-16 | 27.17 | $25.61 | 181101 |
| 2022-06-15 | 27.58 | $26.54 | 130410 |
| 2022-06-14 | 27.86 | $26.49 | 103700 |
| 2022-06-13 | 28.20 | $26.89 | 101621 |
| 2022-06-10 | 28.51 | $28.33 | 96644 |
| 2022-06-09 | 28.57 | $28.96 | 91232 |
| 2022-06-08 | 28.50 | $28.89 | 126500 |
| 2022-06-07 | 28.44 | $29.76 | 177400 |
| 2022-06-06 | 28.19 | $29.31 | 92045 |
| 2022-06-03 | 27.99 | $29.02 | 92204 |
| 2022-06-02 | 27.83 | $29.07 | 130331 |
| 2022-06-01 | 27.63 | $28.76 | 135900 |
| 2022-05-31 | 27.47 | $28.18 | 401829 |
| 2022-05-27 | 27.42 | $28.78 | 91100 |
| 2022-05-26 | 27.23 | $28.37 | 177700 |
| 2022-05-25 | 27.10 | $27.78 | 190130 |
| 2022-05-24 | 27.09 | $27.64 | 135112 |
| 2022-05-23 | 27.10 | $27.27 | 105400 |
| 2022-05-20 | 27.21 | $26.84 | 190900 |
| 2022-05-19 | 27.43 | $27.03 | 182042 |
| 2022-05-18 | 27.65 | $27.63 | 280144 |
| 2022-05-17 | 27.79 | $28.71 | 116300 |
| 2022-05-16 | 27.73 | $28.28 | 140900 |
| 2022-05-13 | 27.75 | $28.33 | 160100 |
| 2022-05-12 | 27.78 | $27.61 | 170627 |
| 2022-05-11 | 27.97 | $27.19 | 175800 |
| 2022-05-10 | 28.29 | $27.20 | 155812 |
| 2022-05-09 | 28.67 | $27.77 | 243315 |
| 2022-05-06 | 28.99 | $27.90 | 256000 |
| 2022-05-05 | 29.34 | $27.76 | 358600 |
| 2022-05-04 | 29.79 | $28.89 | 173800 |
| 2022-05-03 | 30.07 | $28.95 | 149544 |
| 2022-05-02 | 30.39 | $28.75 | 195800 |
| 2022-04-29 | 30.80 | $29.54 | 135900 |
| 2022-04-28 | 31.12 | $30.93 | 108200 |
| 2022-04-27 | 31.20 | $30.51 | 88512 |
| 2022-04-26 | 31.39 | $30.18 | 90800 |
| 2022-04-25 | 31.67 | $31.37 | 80722 |
| 2022-04-22 | 31.75 | $31.44 | 61146 |
| 2022-04-21 | 31.83 | $32.45 | 88200 |
| 2022-04-20 | 31.70 | $32.81 | 114200 |
| 2022-04-19 | 31.49 | $32.89 | 79400 |
| 2022-04-18 | 31.22 | $31.57 | 112020 |
| 2022-04-14 | 31.19 | $31.31 | 84908 |
| 2022-04-13 | 31.21 | $31.48 | 50900 |
| 2022-04-12 | 31.21 | $31.01 | 59646 |
| 2022-04-11 | 31.30 | $30.75 | 85606 |
| 2022-04-08 | 31.47 | $30.77 | 94300 |
| 2022-04-07 | 31.66 | $30.91 | 231700 |
| 2022-04-06 | 31.85 | $31.24 | 101300 |
| 2022-04-05 | 32.01 | $31.50 | 99916 |
| 2022-04-04 | 32.13 | $32.18 | 78900 |
| 2022-04-01 | 32.14 | $32.41 | 69700 |
| 2022-03-31 | 32.10 | $32.09 | 102600 |
| 2022-03-30 | 32.12 | $32.02 | 81147 |
| 2022-03-29 | 32.16 | $32.62 | 173126 |
| 2022-03-28 | 32.08 | $31.83 | 66914 |
| 2022-03-25 | 32.15 | $32.45 | 69600 |
| 2022-03-24 | 32.11 | $32.22 | 53100 |
| 2022-03-23 | 32.11 | $32.07 | 51900 |
| 2022-03-22 | 32.15 | $32.66 | 64822 |
| 2022-03-21 | 32.06 | $33.10 | 51300 |
| 2022-03-18 | 31.88 | $33.13 | 216400 |
| 2022-03-17 | 31.65 | $32.83 | 56605 |
| 2022-03-16 | 31.46 | $32.30 | 66130 |
| 2022-03-15 | 31.35 | $31.95 | 66500 |
| 2022-03-14 | 31.31 | $31.35 | 95638 |
| 2022-03-11 | 31.38 | $31.03 | 115500 |
| 2022-03-10 | 31.54 | $31.83 | 74228 |
| 2022-03-09 | 31.56 | $31.97 | 60410 |
| 2022-03-08 | 31.56 | $30.82 | 95800 |
| 2022-03-07 | 31.80 | $31.90 | 104133 |
| 2022-03-04 | 31.86 | $32.24 | 84734 |
| 2022-03-03 | 31.86 | $32.79 | 121200 |
| 2022-03-02 | 31.76 | $32.00 | 106200 |
| 2022-03-01 | 31.80 | $30.70 | 198831 |
| 2022-02-28 | 32.13 | $32.51 | 160700 |
| 2022-02-25 | 32.14 | $32.86 | 52146 |
| 2022-02-24 | 32.08 | $31.86 | 65327 |
| 2022-02-23 | 32.22 | $31.83 | 65200 |
| 2022-02-22 | 32.40 | $32.23 | 62029 |
| 2022-02-18 | 32.53 | $32.69 | 51035 |
| 2022-02-17 | 32.58 | $32.53 | 58739 |
| 2022-02-16 | 32.68 | $32.51 | 41700 |
| 2022-02-15 | 32.81 | $32.62 | 91600 |
| 2022-02-14 | 32.94 | $32.13 | 106114 |
| 2022-02-11 | 33.20 | $32.34 | 64326 |
| 2022-02-10 | 33.46 | $32.74 | 107502 |
| 2022-02-09 | 33.68 | $33.30 | 80210 |
| 2022-02-08 | 33.82 | $33.90 | 82700 |
| 2022-02-07 | 33.86 | $32.91 | 94700 |
| 2022-02-04 | 34.11 | $33.09 | 91900 |
| 2022-02-03 | 34.38 | $33.59 | 79900 |
| 2022-02-02 | 34.58 | $34.18 | 97630 |
| 2022-02-01 | 34.69 | $34.97 | 80547 |
| 2022-01-31 | 34.65 | $34.76 | 94626 |
| 2022-01-28 | 34.66 | $34.39 | 72244 |
| 2022-01-27 | 34.74 | $34.21 | 99500 |
| 2022-01-26 | 34.88 | $34.30 | 105400 |
| 2022-01-25 | 35.01 | $34.39 | 112300 |
| 2022-01-24 | 35.16 | $34.72 | 90300 |
| 2022-01-21 | 35.25 | $33.95 | 81811 |
| 2022-01-20 | 35.53 | $34.43 | 46811 |
| 2022-01-19 | 35.75 | $35.01 | 83500 |
| 2022-01-18 | 35.87 | $35.33 | 85300 |
| 2022-01-14 | 35.95 | $35.37 | 47832 |
| 2022-01-13 | 36.04 | $35.57 | 61500 |
| 2022-01-12 | 36.09 | $35.38 | 68204 |
| 2022-01-11 | 36.18 | $36.12 | 91300 |
| 2022-01-10 | 36.14 | $35.62 | 55100 |
| 2022-01-07 | 36.18 | $35.77 | 70700 |
| 2022-01-06 | 36.20 | $36.24 | 81424 |
| 2022-01-05 | 36.13 | $36.27 | 82043 |
| 2022-01-04 | 36.02 | $36.71 | 198900 |
| 2022-01-03 | 35.81 | $36.87 | 89249 |
| 2021-12-31 | 35.53 | $37.00 | 100000 |
| 2021-12-30 | 35.16 | $36.52 | 88600 |
| 2021-12-29 | 34.85 | $36.40 | 82732 |
| 2021-12-28 | 34.50 | $35.87 | 63603 |
| 2021-12-27 | 34.21 | $35.55 | 61300 |
| 2021-12-23 | 33.94 | $34.76 | 44000 |
| 2021-12-22 | 33.80 | $34.64 | 98844 |
| 2021-12-21 | 33.66 | $34.15 | 113547 |
| 2021-12-20 | 33.60 | $32.96 | 133800 |
| 2021-12-17 | 33.79 | $33.93 | 231528 |
| 2021-12-16 | 33.81 | $33.70 | 137300 |
| 2021-12-15 | 33.87 | $33.42 | 141644 |
| 2021-12-14 | 34.02 | $33.16 | 84920 |
| 2021-12-13 | 34.24 | $33.49 | 98200 |
| 2021-12-10 | 34.42 | $34.74 | 99238 |
| 2021-12-09 | 34.38 | $34.19 | 87400 |
| 2021-12-08 | 34.45 | $34.63 | 70400 |
| 2021-12-07 | 34.43 | $34.49 | 125240 |
| 2021-12-06 | 34.45 | $34.17 | 77500 |
| 2021-12-03 | 34.53 | $33.05 | 96700 |
| 2021-12-02 | 34.87 | $33.07 | 64600 |
| 2021-12-01 | 35.26 | $31.92 | 116800 |
| 2021-11-30 | 35.95 | $33.12 | 164100 |
| 2021-11-29 | 36.49 | $34.37 | 121546 |
| 2021-11-26 | 36.86 | $35.21 | 82900 |
| 2021-11-24 | 37.10 | $36.10 | 45200 |
| 2021-11-23 | 37.19 | $36.26 | 80513 |
| 2021-11-22 | 37.25 | $35.94 | 69446 |
| 2021-11-19 | 37.39 | $35.61 | 95135 |
| 2021-11-18 | 37.60 | $36.09 | 170500 |
| 2021-11-17 | 37.74 | $37.26 | 96222 |
| 2021-11-16 | 37.65 | $37.76 | 73176 |
| 2021-11-15 | 37.42 | $37.74 | 84428 |
| 2021-11-12 | 37.16 | $38.46 | 130225 |
| 2021-11-11 | 36.69 | $38.01 | 107900 |
| 2021-11-10 | 36.23 | $37.14 | 127800 |
| 2021-11-09 | 35.87 | $37.00 | 109800 |
| 2021-11-08 | 35.48 | $36.78 | 79500 |
| 2021-11-05 | 35.06 | $36.90 | 108300 |
| 2021-11-04 | 34.54 | $35.67 | 122800 |
| 2021-11-03 | 34.20 | $35.06 | 158500 |
| 2021-11-02 | 33.92 | $34.02 | 122800 |
| 2021-11-01 | 33.81 | $33.59 | 121334 |
| 2021-10-29 | 33.77 | $33.35 | 128916 |
| 2021-10-28 | 33.77 | $32.64 | 79830 |
| 2021-10-27 | 33.92 | $33.30 | 87400 |
| 2021-10-26 | 33.94 | $34.77 | 120200 |
| 2021-10-25 | 33.65 | $34.50 | 102501 |
| 2021-10-22 | 33.37 | $34.51 | 95013 |
| 2021-10-21 | 33.04 | $34.25 | 89800 |
| 2021-10-20 | 32.70 | $33.46 | 55800 |
| 2021-10-19 | 32.47 | $33.03 | 75700 |
| 2021-10-18 | 32.30 | $32.85 | 128200 |
| 2021-10-15 | 32.13 | $31.43 | 386300 |
| 2021-10-14 | 32.22 | $31.67 | 105800 |
| 2021-10-13 | 32.29 | $31.64 | 85514 |
| 2021-10-12 | 32.36 | $32.78 | 40900 |
| 2021-10-11 | 32.21 | $32.48 | 39700 |
| 2021-10-08 | 32.08 | $32.93 | 37200 |
| 2021-10-07 | 31.85 | $32.99 | 56329 |
| 2021-10-06 | 31.55 | $32.20 | 83808 |
| 2021-10-05 | 31.38 | $32.75 | 77038 |
| 2021-10-04 | 31.06 | $31.99 | 83506 |
| 2021-10-01 | 30.85 | $32.46 | 118000 |
| 2021-09-30 | 30.50 | $32.36 | 281700 |
| 2021-09-29 | 30.12 | $31.42 | 119208 |
| 2021-09-28 | 29.88 | $30.75 | 90500 |
| 2021-09-27 | 29.74 | $30.91 | 81627 |
| 2021-09-24 | 29.56 | $29.95 | 78034 |
| 2021-09-23 | 29.54 | $30.01 | 77014 |
| 2021-09-22 | 29.52 | $29.04 | 77600 |
| 2021-09-21 | 29.70 | $28.69 | 108103 |
| 2021-09-20 | 29.98 | $29.14 | 121900 |
| 2021-09-17 | 30.23 | $29.91 | 412100 |
| 2021-09-16 | 30.34 | $29.80 | 116200 |
| 2021-09-15 | 30.51 | $30.00 | 87700 |
| 2021-09-14 | 30.66 | $29.60 | 70700 |
| 2021-09-13 | 30.92 | $30.04 | 83100 |
| 2021-09-10 | 31.13 | $29.54 | 89138 |
| 2021-09-09 | 31.49 | $30.51 | 81635 |
| 2021-09-08 | 31.69 | $30.88 | 76100 |
| 2021-09-07 | 31.85 | $30.90 | 59600 |
| 2021-09-03 | 32.03 | $31.82 | 50500 |
| 2021-09-02 | 32.04 | $32.00 | 111315 |
| 2021-09-01 | 32.02 | $32.25 | 62700 |
| 2021-08-31 | 31.93 | $32.11 | 64306 |
| 2021-08-30 | 31.86 | $32.36 | 60800 |
| 2021-08-27 | 31.73 | $32.11 | 153204 |
| 2021-08-26 | 31.63 | $31.57 | 86578 |
| 2021-08-25 | 31.62 | $31.50 | 75419 |
| 2021-08-24 | 31.62 | $31.48 | 69703 |
| 2021-08-23 | 31.63 | $31.17 | 93144 |
| 2021-08-20 | 31.71 | $31.23 | 82510 |
| 2021-08-19 | 31.78 | $31.06 | 79100 |
| 2021-08-18 | 31.89 | $31.16 | 75300 |
| 2021-08-17 | 32.01 | $31.43 | 74537 |
| 2021-08-16 | 32.08 | $31.68 | 56403 |
| 2021-08-13 | 32.11 | $31.92 | 42400 |
| 2021-08-12 | 32.09 | $32.02 | 59600 |
| 2021-08-11 | 32.04 | $32.18 | 91630 |
| 2021-08-10 | 31.94 | $32.36 | 237046 |
| 2021-08-09 | 31.79 | $30.87 | 96100 |
| 2021-08-06 | 31.93 | $31.72 | 82600 |
| 2021-08-05 | 31.91 | $31.46 | 85405 |
| 2021-08-04 | 31.93 | $31.01 | 93614 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.08
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.06
Average
29.45
Maximum
44.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 39.08 | $39.93 | 693100 |
| 2026-07-30 | 39.02 | $38.06 | 881100 |
| 2026-07-29 | 39.54 | $39.33 | 453095 |
| 2026-07-28 | 39.80 | $40.22 | 437209 |
| 2026-07-27 | 39.83 | $40.56 | 418344 |
| 2026-07-24 | 39.78 | $40.03 | 267000 |
| 2026-07-23 | 39.90 | $40.22 | 232949 |
| 2026-07-22 | 40.00 | $39.98 | 323600 |
| 2026-07-21 | 40.21 | $40.53 | 514400 |
| 2026-07-20 | 40.29 | $39.93 | 312936 |
| 2026-07-17 | 40.60 | $40.68 | 330000 |
| 2026-07-16 | 40.75 | $40.90 | 407803 |
| 2026-07-15 | 40.87 | $40.39 | 303001 |
| 2026-07-14 | 41.18 | $40.64 | 231330 |
| 2026-07-13 | 41.50 | $40.53 | 417734 |
| 2026-07-10 | 41.91 | $41.41 | 234800 |
| 2026-07-09 | 42.15 | $41.48 | 379600 |
| 2026-07-08 | 42.41 | $40.84 | 429625 |
| 2026-07-07 | 42.93 | $40.76 | 599700 |
| 2026-07-06 | 43.58 | $41.33 | 350577 |
| 2026-07-02 | 44.18 | $42.01 | 343500 |
| 2026-07-01 | 44.68 | $43.28 | 469639 |
| 2026-06-30 | 44.87 | $45.03 | 337700 |
| 2026-06-29 | 44.52 | $44.52 | 338801 |
| 2026-06-26 | 44.23 | $44.58 | 908900 |
| 2026-06-25 | 43.84 | $44.07 | 417855 |
| 2026-06-24 | 43.51 | $43.60 | 387403 |
| 2026-06-23 | 43.24 | $43.10 | 505775 |
| 2026-06-22 | 43.04 | $44.36 | 738244 |
| 2026-06-18 | 42.38 | $43.77 | 1.7M |
| 2026-06-17 | 41.76 | $42.62 | 546574 |
| 2026-06-16 | 41.35 | $42.23 | 482366 |
| 2026-06-15 | 40.96 | $41.78 | 804200 |
| 2026-06-12 | 40.62 | $41.32 | 431900 |
| 2026-06-11 | 40.35 | $41.02 | 662756 |
| 2026-06-10 | 40.11 | $40.43 | 331500 |
| 2026-06-09 | 40.01 | $40.54 | 456417 |
| 2026-06-08 | 39.84 | $39.77 | 364143 |
| 2026-06-05 | 39.88 | $39.17 | 296200 |
| 2026-06-04 | 40.12 | $39.55 | 882323 |
| 2026-06-03 | 40.28 | $39.08 | 523444 |
| 2026-06-02 | 40.63 | $40.11 | 314900 |
| 2026-06-01 | 40.71 | $39.99 | 231400 |
| 2026-05-29 | 40.84 | $40.93 | 354100 |
| 2026-05-28 | 40.69 | $41.41 | 591028 |
| 2026-05-27 | 40.35 | $41.16 | 411638 |
| 2026-05-26 | 40.01 | $41.13 | 441200 |
| 2026-05-22 | 39.59 | $40.12 | 451700 |
| 2026-05-21 | 39.39 | $39.10 | 435700 |
| 2026-05-20 | 39.47 | $39.21 | 527500 |
| 2026-05-19 | 39.53 | $37.50 | 318900 |
| 2026-05-18 | 40.14 | $38.21 | 296823 |
| 2026-05-15 | 40.64 | $38.03 | 308634 |
| 2026-05-14 | 41.30 | $39.97 | 319000 |
| 2026-05-13 | 41.47 | $39.93 | 455400 |
| 2026-05-12 | 41.66 | $40.90 | 421119 |
| 2026-05-11 | 41.57 | $41.59 | 656500 |
| 2026-05-08 | 41.21 | $42.72 | 617200 |
| 2026-05-07 | 40.40 | $41.88 | 885600 |
| 2026-05-06 | 39.65 | $41.61 | 615939 |
| 2026-05-05 | 38.80 | $41.46 | 666400 |
| 2026-05-04 | 37.81 | $39.11 | 656400 |
| 2026-05-01 | 37.34 | $38.53 | 764238 |
| 2026-04-30 | 36.95 | $37.02 | 820145 |
| 2026-04-29 | 36.96 | $36.08 | 320937 |
| 2026-04-28 | 37.26 | $36.78 | 529800 |
| 2026-04-27 | 37.40 | $37.58 | 421425 |
| 2026-04-24 | 37.32 | $36.92 | 423800 |
| 2026-04-23 | 37.43 | $36.20 | 402400 |
| 2026-04-22 | 37.78 | $36.18 | 466600 |
| 2026-04-21 | 38.22 | $37.33 | 333138 |
| 2026-04-20 | 38.37 | $38.27 | 469700 |
| 2026-04-17 | 38.25 | $38.24 | 399500 |
| 2026-04-16 | 38.11 | $37.23 | 299600 |
| 2026-04-15 | 38.23 | $37.65 | 374500 |
| 2026-04-14 | 38.25 | $39.03 | 311900 |
| 2026-04-13 | 37.82 | $38.85 | 331400 |
| 2026-04-10 | 37.34 | $38.54 | 244705 |
| 2026-04-09 | 36.84 | $38.63 | 333800 |
| 2026-04-08 | 36.21 | $37.91 | 778520 |
| 2026-04-07 | 35.66 | $36.18 | 477700 |
| 2026-04-06 | 35.55 | $35.45 | 517417 |
| 2026-04-02 | 35.64 | $35.68 | 605930 |
| 2026-04-01 | 35.69 | $36.35 | 688644 |
| 2026-03-31 | 35.54 | $35.94 | 720925 |
| 2026-03-30 | 35.49 | $35.55 | 349400 |
| 2026-03-27 | 35.56 | $35.67 | 319710 |
| 2026-03-26 | 35.61 | $36.62 | 335209 |
| 2026-03-25 | 35.38 | $37.17 | 409940 |
| 2026-03-24 | 34.93 | $36.61 | 549400 |
| 2026-03-23 | 34.57 | $35.31 | 754807 |
| 2026-03-20 | 34.56 | $34.04 | 764122 |
| 2026-03-19 | 34.97 | $34.11 | 438646 |
| 2026-03-18 | 35.45 | $34.12 | 617410 |
| 2026-03-17 | 36.04 | $35.14 | 455500 |
| 2026-03-16 | 36.44 | $35.47 | 469607 |
| 2026-03-13 | 36.83 | $35.04 | 390800 |
| 2026-03-12 | 37.45 | $35.29 | 459442 |
| 2026-03-11 | 38.11 | $36.93 | 468900 |
| 2026-03-10 | 38.39 | $38.11 | 621000 |
| 2026-03-09 | 38.35 | $36.75 | 717800 |
| 2026-03-06 | 38.72 | $37.44 | 579200 |
| 2026-03-05 | 38.94 | $38.69 | 420700 |
| 2026-03-04 | 38.79 | $39.52 | 468900 |
| 2026-03-03 | 38.32 | $38.33 | 796500 |
| 2026-03-02 | 38.12 | $37.94 | 763400 |
| 2026-02-27 | 37.98 | $39.08 | 990439 |
| 2026-02-26 | 37.44 | $38.00 | 606400 |
| 2026-02-25 | 37.11 | $36.85 | 549100 |
| 2026-02-24 | 37.05 | $36.40 | 282213 |
| 2026-02-23 | 37.12 | $36.51 | 239800 |
| 2026-02-20 | 37.16 | $37.08 | 562000 |
| 2026-02-19 | 37.01 | $38.04 | 479531 |
| 2026-02-18 | 36.52 | $37.03 | 903300 |
| 2026-02-17 | 36.22 | $36.58 | 386729 |
| 2026-02-13 | 36.00 | $36.27 | 449919 |
| 2026-02-12 | 35.82 | $35.75 | 278927 |
| 2026-02-11 | 35.76 | $36.01 | 437735 |
| 2026-02-10 | 35.60 | $36.25 | 450800 |
| 2026-02-09 | 35.32 | $36.00 | 338300 |
| 2026-02-06 | 35.05 | $36.11 | 403039 |
| 2026-02-05 | 34.70 | $34.78 | 299045 |
| 2026-02-04 | 34.68 | $35.04 | 264600 |
| 2026-02-03 | 34.58 | $34.92 | 264904 |
| 2026-02-02 | 34.50 | $34.93 | 273932 |
| 2026-01-30 | 34.39 | $34.77 | 301000 |
| 2026-01-29 | 34.32 | $34.41 | 333100 |
| 2026-01-28 | 34.35 | $34.29 | 254231 |
| 2026-01-27 | 34.43 | $34.43 | 237337 |
| 2026-01-26 | 34.48 | $34.55 | 354400 |
| 2026-01-23 | 34.51 | $34.50 | 327505 |
| 2026-01-22 | 34.57 | $34.32 | 396446 |
| 2026-01-21 | 34.69 | $34.59 | 361200 |
| 2026-01-20 | 34.76 | $33.73 | 398400 |
| 2026-01-16 | 35.12 | $34.72 | 422000 |
| 2026-01-15 | 35.24 | $34.90 | 630900 |
| 2026-01-14 | 35.33 | $34.64 | 403227 |
| 2026-01-13 | 35.52 | $34.81 | 408800 |
| 2026-01-12 | 35.69 | $35.08 | 426100 |
| 2026-01-09 | 35.80 | $35.07 | 634100 |
| 2026-01-08 | 35.94 | $34.94 | 887603 |
| 2026-01-07 | 36.14 | $34.66 | 306977 |
| 2026-01-06 | 36.46 | $35.48 | 594527 |
| 2026-01-05 | 36.57 | $36.69 | 363524 |
| 2026-01-02 | 36.31 | $36.29 | 604700 |
| 2025-12-31 | 36.11 | $35.45 | 574900 |
| 2025-12-30 | 36.12 | $35.52 | 238300 |
| 2025-12-29 | 36.10 | $35.94 | 408502 |
| 2025-12-26 | 35.92 | $36.14 | 282900 |
| 2025-12-24 | 35.62 | $35.63 | 107631 |
| 2025-12-23 | 35.41 | $35.73 | 397600 |
| 2025-12-22 | 35.11 | $35.81 | 275400 |
| 2025-12-19 | 34.71 | $35.13 | 993815 |
| 2025-12-18 | 34.43 | $34.65 | 557921 |
| 2025-12-17 | 34.23 | $33.88 | 751900 |
| 2025-12-16 | 34.22 | $34.18 | 563600 |
| 2025-12-15 | 34.12 | $34.27 | 550145 |
| 2025-12-12 | 33.96 | $33.91 | 699630 |
| 2025-12-11 | 33.87 | $34.12 | 544000 |
| 2025-12-10 | 33.69 | $33.90 | 949405 |
| 2025-12-09 | 33.54 | $33.78 | 697826 |
| 2025-12-08 | 33.40 | $33.36 | 765900 |
| 2025-12-05 | 33.36 | $33.48 | 989332 |
| 2025-12-04 | 33.27 | $32.72 | 1.1M |
| 2025-12-03 | 33.40 | $34.18 | 453537 |
| 2025-12-02 | 33.10 | $34.32 | 588700 |
| 2025-12-01 | 32.70 | $33.74 | 647300 |
| 2025-11-28 | 32.40 | $34.07 | 336047 |
| 2025-11-26 | 31.94 | $34.00 | 552900 |
| 2025-11-25 | 31.41 | $33.25 | 644348 |
| 2025-11-24 | 31.02 | $32.85 | 752923 |
| 2025-11-21 | 30.70 | $32.12 | 730819 |
| 2025-11-20 | 30.56 | $31.77 | 640200 |
| 2025-11-19 | 30.54 | $32.12 | 1.1M |
| 2025-11-18 | 30.42 | $31.65 | 2.8M |
| 2025-11-17 | 30.46 | $31.44 | 1.1M |
| 2025-11-14 | 30.62 | $31.24 | 705500 |
| 2025-11-13 | 30.90 | $31.08 | 539335 |
| 2025-11-12 | 31.33 | $31.72 | 1.5M |
| 2025-11-11 | 31.68 | $31.54 | 516200 |
| 2025-11-10 | 32.21 | $31.58 | 676600 |
| 2025-11-07 | 32.87 | $31.16 | 740439 |
| 2025-11-06 | 33.83 | $31.79 | 719300 |
| 2025-11-05 | 34.83 | $32.63 | 979247 |
| 2025-11-04 | 35.80 | $33.69 | 1.8M |
| 2025-11-03 | 36.66 | $36.12 | 271704 |
| 2025-10-31 | 36.95 | $35.53 | 357700 |
| 2025-10-30 | 37.49 | $35.83 | 336518 |
| 2025-10-29 | 38.06 | $37.02 | 563700 |
| 2025-10-28 | 38.37 | $37.89 | 911900 |
| 2025-10-27 | 38.47 | $39.07 | 597510 |
| 2025-10-24 | 38.22 | $39.95 | 338142 |
| 2025-10-23 | 37.63 | $39.45 | 483300 |
| 2025-10-22 | 37.07 | $38.36 | 373300 |
| 2025-10-21 | 36.74 | $38.26 | 262600 |
| 2025-10-20 | 36.38 | $37.83 | 326134 |
| 2025-10-17 | 36.09 | $36.89 | 272200 |
| 2025-10-16 | 36.04 | $36.74 | 229200 |
| 2025-10-15 | 36.04 | $36.68 | 213300 |
| 2025-10-14 | 36.08 | $36.74 | 334900 |
| 2025-10-13 | 36.11 | $35.88 | 458100 |
| 2025-10-10 | 36.45 | $35.84 | 403930 |
| 2025-10-09 | 36.88 | $36.53 | 286949 |
| 2025-10-08 | 37.20 | $37.36 | 228010 |
| 2025-10-07 | 37.34 | $37.18 | 289927 |
| 2025-10-06 | 37.58 | $37.13 | 312400 |
| 2025-10-03 | 37.89 | $37.71 | 308732 |
| 2025-10-02 | 38.09 | $37.48 | 362739 |
| 2025-10-01 | 38.41 | $37.82 | 289900 |
| 2025-09-30 | 38.70 | $38.64 | 459900 |
| 2025-09-29 | 38.78 | $38.50 | 707501 |
| 2025-09-26 | 38.93 | $38.40 | 495200 |
| 2025-09-25 | 39.15 | $37.94 | 484300 |
| 2025-09-24 | 39.55 | $38.65 | 263532 |
| 2025-09-23 | 39.80 | $39.58 | 239813 |
| 2025-09-22 | 39.81 | $39.74 | 383739 |
| 2025-09-19 | 39.76 | $39.92 | 927713 |
| 2025-09-18 | 39.63 | $40.02 | 298124 |
| 2025-09-17 | 39.42 | $39.12 | 388100 |
| 2025-09-16 | 39.45 | $39.47 | 652337 |
| 2025-09-15 | 39.36 | $39.54 | 531600 |
| 2025-09-12 | 39.21 | $39.00 | 616231 |
| 2025-09-11 | 39.19 | $39.20 | 744700 |
| 2025-09-10 | 39.09 | $38.41 | 459800 |
| 2025-09-09 | 39.20 | $38.28 | 503534 |
| 2025-09-08 | 39.37 | $39.10 | 761134 |
| 2025-09-05 | 39.29 | $38.73 | 439000 |
| 2025-09-04 | 39.29 | $39.26 | 525500 |
| 2025-09-03 | 39.11 | $38.59 | 509000 |
| 2025-09-02 | 39.07 | $38.00 | 722800 |
| 2025-08-29 | 39.19 | $38.67 | 499103 |
| 2025-08-28 | 39.11 | $38.77 | 401605 |
| 2025-08-27 | 38.95 | $38.67 | 675110 |
| 2025-08-26 | 38.75 | $38.73 | 569500 |
| 2025-08-25 | 38.47 | $38.26 | 377600 |
| 2025-08-22 | 38.26 | $38.33 | 463000 |
| 2025-08-21 | 37.94 | $37.67 | 622100 |
| 2025-08-20 | 37.74 | $37.35 | 665500 |
| 2025-08-19 | 37.57 | $37.19 | 1.1M |
| 2025-08-18 | 37.39 | $36.82 | 427963 |
| 2025-08-15 | 37.26 | $36.77 | 397300 |
| 2025-08-14 | 37.08 | $36.97 | 598300 |
| 2025-08-13 | 36.77 | $37.47 | 857500 |
| 2025-08-12 | 36.21 | $35.67 | 501400 |
| 2025-08-11 | 36.07 | $34.82 | 341132 |
| 2025-08-08 | 36.14 | $35.53 | 645540 |
| 2025-08-07 | 35.97 | $35.12 | 529300 |
| 2025-08-06 | 35.86 | $35.53 | 407502 |
| 2025-08-05 | 35.57 | $35.63 | 522300 |
| 2025-08-04 | 35.14 | $35.04 | 406947 |
| 2025-08-01 | 34.78 | $34.92 | 510743 |
| 2025-07-31 | 34.35 | $35.73 | 567600 |
| 2025-07-30 | 33.53 | $35.70 | 1.1M |
| 2025-07-29 | 32.53 | $34.87 | 1.4M |
| 2025-07-28 | 31.54 | $31.48 | 358333 |
| 2025-07-25 | 31.40 | $31.43 | 325800 |
| 2025-07-24 | 31.23 | $31.53 | 305600 |
| 2025-07-23 | 30.97 | $31.55 | 409300 |
| 2025-07-22 | 30.64 | $30.81 | 256121 |
| 2025-07-21 | 30.46 | $30.56 | 384100 |
| 2025-07-18 | 30.30 | $30.07 | 359100 |
| 2025-07-17 | 30.25 | $30.04 | 549800 |
| 2025-07-16 | 30.19 | $29.42 | 247000 |
| 2025-07-15 | 30.30 | $29.34 | 224200 |
| 2025-07-14 | 30.44 | $30.30 | 375100 |
| 2025-07-11 | 30.29 | $30.11 | 263236 |
| 2025-07-10 | 30.15 | $30.07 | 221400 |
| 2025-07-09 | 29.98 | $29.97 | 368912 |
| 2025-07-08 | 29.78 | $29.61 | 168602 |
| 2025-07-07 | 29.64 | $29.71 | 197700 |
| 2025-07-03 | 29.42 | $29.97 | 142100 |
| 2025-07-02 | 29.05 | $29.76 | 395301 |
| 2025-07-01 | 28.65 | $29.05 | 255300 |
| 2025-06-30 | 28.38 | $28.61 | 364732 |
| 2025-06-27 | 28.18 | $28.38 | 1.7M |
| 2025-06-26 | 27.99 | $28.24 | 442137 |
| 2025-06-25 | 27.80 | $27.60 | 241845 |
| 2025-06-24 | 27.75 | $27.88 | 322638 |
| 2025-06-23 | 27.59 | $27.88 | 339416 |
| 2025-06-20 | 27.39 | $27.18 | 536400 |
| 2025-06-18 | 27.36 | $27.22 | 491307 |
| 2025-06-17 | 27.30 | $26.85 | 323531 |
| 2025-06-16 | 27.33 | $27.04 | 264200 |
| 2025-06-13 | 27.30 | $26.81 | 279600 |
| 2025-06-12 | 27.32 | $27.35 | 353300 |
| 2025-06-11 | 27.16 | $27.63 | 753805 |
| 2025-06-10 | 26.86 | $27.09 | 774400 |
| 2025-06-09 | 26.66 | $26.82 | 537800 |
| 2025-06-06 | 26.49 | $25.94 | 158500 |
| 2025-06-05 | 26.55 | $25.68 | 192446 |
| 2025-06-04 | 26.69 | $25.74 | 192760 |
| 2025-06-03 | 26.83 | $26.37 | 306000 |
| 2025-06-02 | 26.79 | $25.90 | 253611 |
| 2025-05-30 | 26.87 | $26.37 | 331900 |
| 2025-05-29 | 26.80 | $26.62 | 193725 |
| 2025-05-28 | 26.61 | $26.51 | 181435 |
| 2025-05-27 | 26.41 | $26.57 | 333000 |
| 2025-05-23 | 26.12 | $25.42 | 242372 |
| 2025-05-22 | 26.12 | $26.08 | 409837 |
| 2025-05-21 | 25.89 | $25.65 | 775718 |
| 2025-05-20 | 25.73 | $25.83 | 488215 |
| 2025-05-19 | 25.46 | $25.82 | 764300 |
| 2025-05-16 | 25.11 | $24.93 | 487000 |
| 2025-05-15 | 24.96 | $24.73 | 420900 |
| 2025-05-14 | 24.83 | $24.12 | 409623 |
| 2025-05-13 | 24.84 | $24.13 | 347841 |
| 2025-05-12 | 24.84 | $24.54 | 356824 |
| 2025-05-09 | 24.69 | $24.21 | 285834 |
| 2025-05-08 | 24.60 | $24.52 | 254923 |
| 2025-05-07 | 24.37 | $24.42 | 213643 |
| 2025-05-06 | 24.11 | $24.60 | 288613 |
| 2025-05-05 | 23.73 | $24.64 | 304400 |
| 2025-05-02 | 23.23 | $24.75 | 408800 |
| 2025-05-01 | 22.58 | $24.20 | 604439 |
| 2025-04-30 | 21.96 | $24.05 | 965700 |
| 2025-04-29 | 21.25 | $23.58 | 858821 |
| 2025-04-28 | 20.54 | $20.99 | 745819 |
| 2025-04-25 | 20.50 | $21.33 | 712900 |
| 2025-04-24 | 20.35 | $21.39 | 1.6M |
| 2025-04-23 | 20.17 | $20.99 | 735308 |
| 2025-04-22 | 20.08 | $20.79 | 313000 |
| 2025-04-21 | 20.06 | $20.24 | 311300 |
| 2025-04-17 | 20.22 | $20.61 | 286500 |
| 2025-04-16 | 20.31 | $20.29 | 321941 |
| 2025-04-15 | 20.54 | $20.58 | 360600 |
| 2025-04-14 | 20.75 | $21.00 | 305710 |
| 2025-04-11 | 20.88 | $21.17 | 178514 |
| 2025-04-10 | 21.00 | $20.78 | 225319 |
| 2025-04-09 | 21.29 | $21.46 | 367405 |
| 2025-04-08 | 21.44 | $19.90 | 458300 |
| 2025-04-07 | 22.14 | $20.46 | 400032 |
| 2025-04-04 | 22.81 | $21.25 | 390300 |
| 2025-04-03 | 23.39 | $22.35 | 295739 |
| 2025-04-02 | 23.75 | $23.57 | 188300 |
| 2025-04-01 | 23.80 | $23.45 | 263801 |
| 2025-03-31 | 23.90 | $23.43 | 288024 |
| 2025-03-28 | 24.02 | $23.33 | 376000 |
| 2025-03-27 | 24.20 | $23.22 | 254000 |
| 2025-03-26 | 24.46 | $23.94 | 225400 |
| 2025-03-25 | 24.53 | $23.47 | 360600 |
| 2025-03-24 | 24.76 | $23.62 | 414218 |
| 2025-03-21 | 24.99 | $24.25 | 680034 |
| 2025-03-20 | 25.05 | $25.00 | 406005 |
| 2025-03-19 | 24.88 | $25.39 | 279010 |
| 2025-03-18 | 24.54 | $25.05 | 439400 |
| 2025-03-17 | 24.22 | $25.01 | 354900 |
| 2025-03-14 | 23.84 | $24.15 | 314300 |
| 2025-03-13 | 23.64 | $23.99 | 384400 |
| 2025-03-12 | 23.44 | $24.46 | 577138 |
| 2025-03-11 | 23.05 | $23.98 | 362300 |
| 2025-03-10 | 22.73 | $24.15 | 1.1M |
| 2025-03-07 | 22.28 | $24.25 | 821700 |
| 2025-03-06 | 21.71 | $23.05 | 486405 |
| 2025-03-05 | 21.41 | $22.88 | 661500 |
| 2025-03-04 | 21.11 | $21.89 | 849749 |
| 2025-03-03 | 21.07 | $20.96 | 532004 |
| 2025-02-28 | 21.33 | $20.49 | 533400 |
| 2025-02-27 | 21.81 | $20.51 | 1.2M |
| 2025-02-26 | 22.41 | $21.87 | 349300 |
| 2025-02-25 | 22.72 | $22.32 | 316229 |
| 2025-02-24 | 22.96 | $22.00 | 356800 |
| 2025-02-21 | 23.36 | $22.59 | 303500 |
| 2025-02-20 | 23.67 | $23.22 | 323400 |
| 2025-02-19 | 23.84 | $23.60 | 742341 |
| 2025-02-18 | 23.94 | $23.75 | 2.4M |
| 2025-02-14 | 24.02 | $23.88 | 132441 |
| 2025-02-13 | 24.08 | $23.99 | 174300 |
| 2025-02-12 | 24.11 | $23.76 | 209036 |
| 2025-02-11 | 24.22 | $24.30 | 167928 |
| 2025-02-10 | 24.19 | $24.02 | 363745 |
| 2025-02-07 | 24.24 | $23.76 | 294900 |
| 2025-02-06 | 24.38 | $24.11 | 154009 |
| 2025-02-05 | 24.44 | $24.25 | 160002 |
| 2025-02-04 | 24.47 | $24.20 | 162739 |
| 2025-02-03 | 24.53 | $23.94 | 196300 |
| 2025-01-31 | 24.67 | $24.30 | 233530 |
| 2025-01-30 | 24.74 | $24.47 | 205200 |
| 2025-01-29 | 24.76 | $24.49 | 212647 |
| 2025-01-28 | 24.77 | $24.67 | 326200 |
| 2025-01-27 | 24.73 | $25.12 | 347200 |
| 2025-01-24 | 24.53 | $25.40 | 317100 |
| 2025-01-23 | 24.20 | $25.42 | 258010 |
| 2025-01-22 | 23.80 | $24.60 | 225100 |
| 2025-01-21 | 23.56 | $24.99 | 174917 |
| 2025-01-17 | 23.16 | $24.24 | 188700 |
| 2025-01-16 | 22.92 | $23.84 | 108031 |
| 2025-01-15 | 22.76 | $23.54 | 155145 |
| 2025-01-14 | 22.68 | $23.14 | 204615 |
| 2025-01-13 | 22.72 | $22.92 | 273049 |
| 2025-01-10 | 22.86 | $22.79 | 278615 |
| 2025-01-08 | 23.08 | $23.12 | 238526 |
| 2025-01-07 | 23.25 | $22.74 | 305927 |
| 2025-01-06 | 23.60 | $23.03 | 290616 |
| 2025-01-03 | 23.95 | $23.98 | 207617 |
| 2025-01-02 | 24.09 | $23.84 | 159233 |
| 2024-12-31 | 24.30 | $24.59 | 129400 |
| 2024-12-30 | 24.34 | $24.47 | 162517 |
| 2024-12-27 | 24.44 | $24.56 | 131600 |
| 2024-12-26 | 24.54 | $24.86 | 158344 |
| 2024-12-24 | 24.57 | $24.59 | 52347 |
| 2024-12-23 | 24.71 | $24.54 | 154329 |
| 2024-12-20 | 24.90 | $24.52 | 490412 |
| 2024-12-19 | 25.15 | $24.71 | 224500 |
| 2024-12-18 | 25.40 | $24.77 | 383900 |
| 2024-12-17 | 25.70 | $25.28 | 239922 |
| 2024-12-16 | 25.90 | $25.90 | 154647 |
| 2024-12-13 | 25.96 | $26.02 | 131500 |
| 2024-12-12 | 25.99 | $26.00 | 114437 |
| 2024-12-11 | 26.04 | $26.19 | 188116 |
| 2024-12-10 | 26.04 | $26.15 | 195000 |
| 2024-12-09 | 26.06 | $25.73 | 132038 |
| 2024-12-06 | 26.23 | $25.87 | 194300 |
| 2024-12-05 | 26.38 | $26.33 | 193500 |
| 2024-12-04 | 26.43 | $26.59 | 118829 |
| 2024-12-03 | 26.40 | $26.57 | 164804 |
| 2024-12-02 | 26.38 | $26.59 | 161300 |
| 2024-11-29 | 26.35 | $26.42 | 316400 |
| 2024-11-27 | 26.37 | $26.38 | 499434 |
| 2024-11-26 | 26.40 | $26.43 | 197037 |
| 2024-11-25 | 26.43 | $26.99 | 275600 |
| 2024-11-22 | 26.30 | $26.95 | 121821 |
| 2024-11-21 | 26.14 | $26.59 | 150200 |
| 2024-11-20 | 26.07 | $26.38 | 267900 |
| 2024-11-19 | 26.06 | $26.21 | 178200 |
| 2024-11-18 | 26.11 | $25.61 | 206700 |
| 2024-11-15 | 26.35 | $25.54 | 290707 |
| 2024-11-14 | 26.68 | $25.58 | 544200 |
| 2024-11-13 | 27.06 | $26.49 | 274117 |
| 2024-11-12 | 27.25 | $27.07 | 253645 |
| 2024-11-11 | 27.28 | $27.83 | 150113 |
| 2024-11-08 | 27.08 | $27.32 | 173910 |
| 2024-11-07 | 26.99 | $27.39 | 318733 |
| 2024-11-06 | 26.86 | $27.34 | 735024 |
| 2024-11-05 | 26.71 | $26.18 | 503802 |
| 2024-11-04 | 26.90 | $24.87 | 579614 |
| 2024-11-01 | 27.54 | $27.06 | 203343 |
| 2024-10-31 | 27.62 | $26.85 | 128700 |
| 2024-10-30 | 27.78 | $27.23 | 206732 |
| 2024-10-29 | 27.85 | $27.25 | 122657 |
| 2024-10-28 | 27.91 | $27.36 | 186400 |
| 2024-10-25 | 27.94 | $27.23 | 140023 |
| 2024-10-24 | 28.00 | $27.32 | 189600 |
| 2024-10-23 | 28.03 | $27.38 | 182600 |
| 2024-10-22 | 28.04 | $27.53 | 165400 |
| 2024-10-21 | 27.99 | $27.96 | 330247 |
| 2024-10-18 | 27.77 | $28.32 | 261100 |
| 2024-10-17 | 27.38 | $28.10 | 451833 |
| 2024-10-16 | 26.95 | $28.21 | 900900 |
| 2024-10-15 | 26.39 | $28.00 | 1.6M |
| 2024-10-14 | 25.76 | $26.57 | 385935 |
| 2024-10-11 | 25.45 | $26.00 | 279810 |
| 2024-10-10 | 25.24 | $25.45 | 821620 |
| 2024-10-09 | 25.16 | $25.21 | 284100 |
| 2024-10-08 | 25.14 | $25.08 | 315010 |
| 2024-10-07 | 25.15 | $24.95 | 478503 |
| 2024-10-04 | 25.21 | $24.50 | 172316 |
| 2024-10-03 | 25.42 | $25.02 | 314748 |
| 2024-10-02 | 25.51 | $25.25 | 210600 |
| 2024-10-01 | 25.54 | $25.29 | 207622 |
| 2024-09-30 | 25.56 | $25.53 | 171507 |
| 2024-09-27 | 25.50 | $25.56 | 221100 |
| 2024-09-26 | 25.43 | $25.38 | 249300 |
| 2024-09-25 | 25.38 | $25.36 | 1.8M |
| 2024-09-24 | 25.33 | $24.98 | 1.1M |
| 2024-09-23 | 25.39 | $24.80 | 443213 |
| 2024-09-20 | 25.51 | $25.45 | 898700 |
| 2024-09-19 | 25.45 | $25.71 | 510000 |
| 2024-09-18 | 25.28 | $25.23 | 523000 |
| 2024-09-17 | 25.23 | $25.42 | 482000 |
| 2024-09-16 | 25.10 | $25.30 | 332208 |
| 2024-09-13 | 24.98 | $25.17 | 301600 |
| 2024-09-12 | 24.86 | $24.95 | 223000 |
| 2024-09-11 | 24.80 | $24.71 | 202400 |
| 2024-09-10 | 24.79 | $24.69 | 385700 |
| 2024-09-09 | 24.79 | $24.45 | 287946 |
| 2024-09-06 | 24.86 | $24.55 | 202300 |
| 2024-09-05 | 24.91 | $24.84 | 326300 |
| 2024-09-04 | 24.87 | $24.41 | 232030 |
| 2024-09-03 | 24.97 | $25.09 | 437432 |
| 2024-08-30 | 24.87 | $25.51 | 313713 |
| 2024-08-29 | 24.61 | $25.35 | 420500 |
| 2024-08-28 | 24.34 | $24.98 | 201411 |
| 2024-08-27 | 24.13 | $24.70 | 358947 |
| 2024-08-26 | 23.98 | $24.85 | 193400 |
| 2024-08-23 | 23.74 | $24.46 | 125817 |
| 2024-08-22 | 23.58 | $23.95 | 332800 |
| 2024-08-21 | 23.56 | $24.10 | 994639 |
| 2024-08-20 | 23.49 | $23.86 | 160006 |
| 2024-08-19 | 23.49 | $24.05 | 173100 |
| 2024-08-16 | 23.45 | $24.16 | 170700 |
| 2024-08-15 | 23.37 | $23.94 | 248933 |
| 2024-08-14 | 23.35 | $23.75 | 310516 |
| 2024-08-13 | 23.41 | $23.81 | 304104 |
| 2024-08-12 | 23.47 | $23.76 | 287614 |
| 2024-08-09 | 23.58 | $23.75 | 197600 |
| 2024-08-08 | 23.72 | $23.76 | 265540 |
| 2024-08-07 | 23.91 | $23.73 | 325300 |
| 2024-08-06 | 24.17 | $23.19 | 332700 |
| 2024-08-05 | 24.66 | $22.97 | 420430 |
| 2024-08-02 | 25.34 | $23.76 | 304734 |
| 2024-08-01 | 25.92 | $24.29 | 243204 |
| 2024-07-31 | 26.46 | $24.58 | 410215 |
| 2024-07-30 | 27.03 | $25.38 | 437234 |
| 2024-07-29 | 27.46 | $27.32 | 290200 |
| 2024-07-26 | 27.36 | $27.51 | 234100 |
| 2024-07-25 | 27.17 | $27.04 | 248500 |
| 2024-07-24 | 27.09 | $27.12 | 180900 |
| 2024-07-23 | 26.94 | $27.59 | 203311 |
| 2024-07-22 | 26.61 | $26.83 | 131925 |
| 2024-07-19 | 26.45 | $26.70 | 154100 |
| 2024-07-18 | 26.28 | $26.88 | 123600 |
| 2024-07-17 | 26.02 | $27.37 | 221800 |
| 2024-07-16 | 25.54 | $26.98 | 161500 |
| 2024-07-15 | 25.08 | $25.90 | 154500 |
| 2024-07-12 | 24.86 | $25.56 | 207111 |
| 2024-07-11 | 24.71 | $25.29 | 199000 |
| 2024-07-10 | 24.63 | $24.60 | 111049 |
| 2024-07-09 | 24.75 | $24.61 | 119642 |
| 2024-07-08 | 24.90 | $24.89 | 161718 |
| 2024-07-05 | 25.00 | $24.78 | 148221 |
| 2024-07-03 | 25.17 | $25.20 | 44624 |
| 2024-07-02 | 25.25 | $25.32 | 81816 |
| 2024-07-01 | 25.31 | $25.13 | 109700 |
| 2024-06-28 | 25.45 | $25.56 | 527149 |
| 2024-06-27 | 25.50 | $25.35 | 119700 |
| 2024-06-26 | 25.62 | $25.66 | 112500 |
| 2024-06-25 | 25.68 | $25.91 | 124134 |
| 2024-06-24 | 25.68 | $25.98 | 106900 |
| 2024-06-21 | 25.66 | $25.97 | 289944 |
| 2024-06-20 | 25.65 | $26.03 | 132637 |
| 2024-06-18 | 25.62 | $25.74 | 117600 |
| 2024-06-17 | 25.68 | $25.62 | 80229 |
| 2024-06-14 | 25.80 | $25.40 | 171000 |
| 2024-06-13 | 26.03 | $26.02 | 89600 |
| 2024-06-12 | 26.10 | $26.07 | 106230 |
| 2024-06-11 | 26.19 | $25.91 | 124513 |
| 2024-06-10 | 26.35 | $26.02 | 121900 |
| 2024-06-07 | 26.51 | $26.12 | 132700 |
| 2024-06-06 | 26.67 | $26.51 | 78000 |
| 2024-06-05 | 26.75 | $26.76 | 182100 |
| 2024-06-04 | 26.76 | $26.49 | 196500 |
| 2024-06-03 | 26.87 | $26.73 | 135600 |
| 2024-05-31 | 26.92 | $26.62 | 120705 |
| 2024-05-30 | 27.02 | $26.70 | 175800 |
| 2024-05-29 | 27.11 | $26.44 | 103134 |
| 2024-05-28 | 27.30 | $26.72 | 159502 |
| 2024-05-24 | 27.44 | $27.10 | 148100 |
| 2024-05-23 | 27.48 | $26.84 | 160100 |
| 2024-05-22 | 27.61 | $27.34 | 192100 |
| 2024-05-21 | 27.60 | $27.41 | 107297 |
| 2024-05-20 | 27.56 | $27.36 | 184943 |
| 2024-05-17 | 27.51 | $27.66 | 197400 |
| 2024-05-16 | 27.36 | $27.80 | 201017 |
| 2024-05-15 | 27.12 | $27.53 | 221500 |
| 2024-05-14 | 26.90 | $27.08 | 195523 |
| 2024-05-13 | 26.77 | $27.23 | 295847 |
| 2024-05-10 | 26.57 | $26.80 | 177419 |
| 2024-05-09 | 26.45 | $26.89 | 198200 |
| 2024-05-08 | 26.28 | $26.45 | 166100 |
| 2024-05-07 | 26.20 | $26.25 | 244900 |
| 2024-05-06 | 26.17 | $26.06 | 184900 |
| 2024-05-03 | 26.19 | $26.21 | 220400 |
| 2024-05-02 | 26.16 | $26.22 | 215709 |
| 2024-05-01 | 26.13 | $25.79 | 386840 |
| 2024-04-30 | 26.22 | $25.99 | 480013 |
| 2024-04-29 | 26.26 | $26.75 | 167400 |
| 2024-04-26 | 26.08 | $26.48 | 400700 |
| 2024-04-25 | 25.93 | $25.93 | 477617 |
| 2024-04-24 | 25.93 | $26.28 | 501400 |
| 2024-04-23 | 25.81 | $26.25 | 342800 |
| 2024-04-22 | 25.67 | $25.88 | 481410 |
| 2024-04-19 | 25.63 | $26.06 | 456109 |
| 2024-04-18 | 25.52 | $25.48 | 340206 |
| 2024-04-17 | 25.56 | $25.04 | 221200 |
| 2024-04-16 | 25.76 | $25.21 | 241503 |
| 2024-04-15 | 25.95 | $25.38 | 113625 |
| 2024-04-12 | 26.12 | $25.35 | 164200 |
| 2024-04-11 | 26.34 | $25.82 | 133200 |
| 2024-04-10 | 26.45 | $25.73 | 186022 |
| 2024-04-09 | 26.61 | $26.23 | 106800 |
| 2024-04-08 | 26.64 | $26.09 | 158500 |
| 2024-04-05 | 26.71 | $26.42 | 203300 |
| 2024-04-04 | 26.69 | $26.38 | 250600 |
| 2024-04-03 | 26.66 | $26.53 | 164823 |
| 2024-04-02 | 26.57 | $26.45 | 127718 |
| 2024-04-01 | 26.48 | $26.56 | 161200 |
| 2024-03-28 | 26.32 | $26.73 | 168505 |
| 2024-03-27 | 26.06 | $26.48 | 213000 |
| 2024-03-26 | 25.82 | $26.00 | 215800 |
| 2024-03-25 | 25.68 | $25.98 | 172725 |
| 2024-03-22 | 25.50 | $25.73 | 213700 |
| 2024-03-21 | 25.36 | $25.95 | 267700 |
| 2024-03-20 | 25.11 | $25.75 | 189180 |
| 2024-03-19 | 24.87 | $25.37 | 165316 |
| 2024-03-18 | 24.70 | $24.89 | 215513 |
| 2024-03-15 | 24.65 | $24.92 | 256846 |
| 2024-03-14 | 24.57 | $24.58 | 252736 |
| 2024-03-13 | 24.59 | $24.86 | 188600 |
| 2024-03-12 | 24.52 | $24.77 | 257800 |
| 2024-03-11 | 24.47 | $24.71 | 202142 |
| 2024-03-08 | 24.43 | $24.75 | 227637 |
| 2024-03-07 | 24.37 | $24.62 | 286536 |
| 2024-03-06 | 24.35 | $24.71 | 253446 |
| 2024-03-05 | 24.29 | $24.13 | 250900 |
| 2024-03-04 | 24.41 | $23.44 | 344000 |
| 2024-03-01 | 24.78 | $23.48 | 545000 |
| 2024-02-29 | 25.21 | $23.50 | 689000 |
| 2024-02-28 | 25.74 | $25.67 | 298700 |
| 2024-02-27 | 25.68 | $25.72 | 249908 |
| 2024-02-26 | 25.60 | $25.66 | 241919 |
| 2024-02-23 | 25.51 | $25.84 | 300509 |
| 2024-02-22 | 25.34 | $25.64 | 313720 |
| 2024-02-21 | 25.19 | $25.63 | 260100 |
| 2024-02-20 | 25.01 | $25.28 | 247543 |
| 2024-02-16 | 24.90 | $25.22 | 306838 |
| 2024-02-15 | 24.79 | $25.37 | 296200 |
| 2024-02-14 | 24.60 | $24.74 | 262833 |
| 2024-02-13 | 24.58 | $24.21 | 318000 |
| 2024-02-12 | 24.71 | $25.35 | 229000 |
| 2024-02-09 | 24.52 | $25.00 | 221335 |
| 2024-02-08 | 24.40 | $24.40 | 286400 |
| 2024-02-07 | 24.45 | $24.12 | 310100 |
| 2024-02-06 | 24.60 | $24.40 | 115200 |
| 2024-02-05 | 24.70 | $24.45 | 165526 |
| 2024-02-02 | 24.80 | $24.90 | 157803 |
| 2024-02-01 | 24.79 | $24.64 | 255200 |
| 2024-01-31 | 24.85 | $24.68 | 199401 |
| 2024-01-30 | 24.92 | $25.42 | 205739 |
| 2024-01-29 | 24.78 | $25.29 | 222500 |
| 2024-01-26 | 24.64 | $25.19 | 268200 |
| 2024-01-25 | 24.51 | $24.79 | 239037 |
| 2024-01-24 | 24.48 | $24.71 | 165600 |
| 2024-01-23 | 24.47 | $24.96 | 170800 |
| 2024-01-22 | 24.39 | $25.12 | 117414 |
| 2024-01-19 | 24.24 | $24.87 | 132705 |
| 2024-01-18 | 24.15 | $24.54 | 118631 |
| 2024-01-17 | 24.15 | $24.25 | 193800 |
| 2024-01-16 | 24.25 | $23.99 | 112341 |
| 2024-01-12 | 24.47 | $24.32 | 152500 |
| 2024-01-11 | 24.63 | $24.40 | 178300 |
| 2024-01-10 | 24.82 | $24.57 | 133900 |
| 2024-01-09 | 24.99 | $24.55 | 150704 |
| 2024-01-08 | 25.21 | $24.96 | 154400 |
| 2024-01-05 | 25.35 | $24.96 | 206400 |
| 2024-01-04 | 25.53 | $24.91 | 206700 |
| 2024-01-03 | 25.76 | $24.95 | 237500 |
| 2024-01-02 | 26.03 | $25.71 | 243025 |
| 2023-12-29 | 26.11 | $25.33 | 1.3M |
| 2023-12-28 | 26.33 | $25.60 | 237933 |
| 2023-12-27 | 26.50 | $26.26 | 142200 |
| 2023-12-26 | 26.50 | $26.38 | 103800 |
| 2023-12-22 | 26.45 | $26.10 | 174700 |
| 2023-12-21 | 26.47 | $25.93 | 184200 |
| 2023-12-20 | 26.54 | $25.86 | 303300 |
| 2023-12-19 | 26.64 | $26.28 | 262800 |
| 2023-12-18 | 26.62 | $26.19 | 270921 |
| 2023-12-15 | 26.62 | $26.32 | 453833 |
| 2023-12-14 | 26.55 | $26.90 | 220838 |
| 2023-12-13 | 26.28 | $26.87 | 185000 |
| 2023-12-12 | 25.95 | $26.06 | 189100 |
| 2023-12-11 | 25.80 | $25.93 | 458600 |
| 2023-12-08 | 25.64 | $25.64 | 186429 |
| 2023-12-07 | 25.54 | $25.11 | 202246 |
| 2023-12-06 | 25.57 | $25.21 | 183918 |
| 2023-12-05 | 25.56 | $25.42 | 150100 |
| 2023-12-04 | 25.49 | $25.90 | 190600 |
| 2023-12-01 | 25.23 | $26.00 | 180600 |
| 2023-11-30 | 24.88 | $25.63 | 279315 |
| 2023-11-29 | 24.57 | $24.69 | 144100 |
| 2023-11-28 | 24.48 | $24.40 | 150225 |
| 2023-11-27 | 24.46 | $24.33 | 126000 |
| 2023-11-24 | 24.46 | $24.55 | 124900 |
| 2023-11-22 | 24.39 | $24.26 | 103200 |
| 2023-11-21 | 24.38 | $24.04 | 175900 |
| 2023-11-20 | 24.45 | $24.33 | 117700 |
| 2023-11-17 | 24.43 | $24.67 | 226700 |
| 2023-11-16 | 24.30 | $24.30 | 202810 |
| 2023-11-15 | 24.26 | $24.66 | 181908 |
| 2023-11-14 | 24.09 | $24.90 | 159237 |
| 2023-11-13 | 23.81 | $23.55 | 84126 |
| 2023-11-10 | 23.90 | $23.70 | 177700 |
| 2023-11-09 | 23.95 | $23.28 | 159342 |
| 2023-11-08 | 24.16 | $23.88 | 110400 |
| 2023-11-07 | 24.21 | $24.26 | 156029 |
| 2023-11-06 | 24.16 | $24.60 | 109700 |
| 2023-11-03 | 23.98 | $24.61 | 208200 |
| 2023-11-02 | 23.77 | $24.10 | 146220 |
| 2023-11-01 | 23.67 | $23.84 | 187400 |
| 2023-10-31 | 23.63 | $24.21 | 215243 |
| 2023-10-30 | 23.47 | $24.17 | 123500 |
| 2023-10-27 | 23.30 | $23.71 | 148700 |
| 2023-10-26 | 23.23 | $23.22 | 115631 |
| 2023-10-25 | 23.32 | $22.88 | 100000 |
| 2023-10-24 | 23.54 | $23.08 | 128043 |
| 2023-10-23 | 23.74 | $23.07 | 380100 |
| 2023-10-20 | 24.00 | $23.47 | 168200 |
| 2023-10-19 | 24.20 | $24.00 | 88500 |
| 2023-10-18 | 24.26 | $24.34 | 130200 |
| 2023-10-17 | 24.24 | $24.59 | 110000 |
| 2023-10-16 | 24.14 | $24.10 | 65433 |
| 2023-10-13 | 24.17 | $24.11 | 101000 |
| 2023-10-12 | 24.21 | $24.40 | 69300 |
| 2023-10-11 | 24.17 | $24.39 | 59000 |
| 2023-10-10 | 24.12 | $24.19 | 70300 |
| 2023-10-09 | 24.13 | $24.23 | 46733 |
| 2023-10-06 | 24.14 | $24.05 | 158700 |
| 2023-10-05 | 24.20 | $24.04 | 108913 |
| 2023-10-04 | 24.29 | $24.10 | 64836 |
| 2023-10-03 | 24.39 | $24.21 | 94600 |
| 2023-10-02 | 24.47 | $24.65 | 130949 |
| 2023-09-29 | 24.43 | $24.76 | 92800 |
| 2023-09-28 | 24.36 | $24.78 | 65100 |
| 2023-09-27 | 24.26 | $24.69 | 116720 |
| 2023-09-26 | 24.18 | $24.20 | 63546 |
| 2023-09-25 | 24.25 | $24.52 | 88846 |
| 2023-09-22 | 24.23 | $24.15 | 80628 |
| 2023-09-21 | 24.33 | $24.50 | 60300 |
| 2023-09-20 | 24.35 | $24.39 | 110500 |
| 2023-09-19 | 24.42 | $24.58 | 70200 |
| 2023-09-18 | 24.44 | $24.86 | 74200 |
| 2023-09-15 | 24.40 | $24.89 | 216100 |
| 2023-09-14 | 24.34 | $24.83 | 65640 |
| 2023-09-13 | 24.29 | $24.16 | 82800 |
| 2023-09-12 | 24.46 | $24.21 | 68800 |
| 2023-09-11 | 24.66 | $24.19 | 69033 |
| 2023-09-08 | 24.91 | $24.30 | 89437 |
| 2023-09-07 | 25.19 | $24.38 | 122300 |
| 2023-09-06 | 25.52 | $24.82 | 63500 |
| 2023-09-05 | 25.78 | $25.20 | 100046 |
| 2023-09-01 | 25.97 | $26.47 | 112700 |
| 2023-08-31 | 25.81 | $26.20 | 185008 |
| 2023-08-30 | 25.71 | $26.12 | 88800 |
| 2023-08-29 | 25.60 | $26.13 | 43300 |
| 2023-08-28 | 25.48 | $25.88 | 58400 |
| 2023-08-25 | 25.41 | $25.68 | 45000 |
| 2023-08-24 | 25.40 | $25.73 | 41600 |
| 2023-08-23 | 25.38 | $25.76 | 49800 |
| 2023-08-22 | 25.34 | $25.54 | 83115 |
| 2023-08-21 | 25.38 | $25.44 | 49925 |
| 2023-08-18 | 25.47 | $25.56 | 92000 |
| 2023-08-17 | 25.54 | $25.71 | 75100 |
| 2023-08-16 | 25.59 | $25.68 | 76226 |
| 2023-08-15 | 25.66 | $26.00 | 55214 |
| 2023-08-14 | 25.66 | $26.18 | 51200 |
| 2023-08-11 | 25.62 | $26.34 | 94800 |
| 2023-08-10 | 25.52 | $25.83 | 80110 |
| 2023-08-09 | 25.56 | $25.65 | 96600 |
| 2023-08-08 | 25.69 | $25.50 | 82644 |
| 2023-08-07 | 25.90 | $25.54 | 123549 |
| 2023-08-04 | 26.16 | $25.69 | 152649 |
| 2023-08-03 | 26.42 | $25.83 | 101300 |
| 2023-08-02 | 26.71 | $26.37 | 187914 |
| 2023-08-01 | 26.90 | $25.86 | 196100 |
| 2023-07-31 | 27.29 | $25.76 | 196500 |
| 2023-07-28 | 27.80 | $27.32 | 242000 |
| 2023-07-27 | 27.92 | $27.25 | 249400 |
| 2023-07-26 | 28.09 | $27.89 | 196500 |
| 2023-07-25 | 28.08 | $28.44 | 323746 |
| 2023-07-24 | 27.90 | $27.97 | 85500 |
| 2023-07-21 | 27.82 | $27.68 | 77242 |
| 2023-07-20 | 27.81 | $27.86 | 50700 |
| 2023-07-19 | 27.73 | $27.79 | 102447 |
| 2023-07-18 | 27.66 | $27.70 | 61900 |
| 2023-07-17 | 27.59 | $27.54 | 74000 |
| 2023-07-14 | 27.56 | $27.56 | 73100 |
| 2023-07-13 | 27.51 | $27.46 | 83936 |
| 2023-07-12 | 27.47 | $27.64 | 287816 |
| 2023-07-11 | 27.37 | $26.92 | 100205 |
| 2023-07-10 | 27.47 | $27.33 | 81529 |
| 2023-07-07 | 27.45 | $27.49 | 93723 |
| 2023-07-06 | 27.38 | $27.25 | 94700 |
| 2023-07-05 | 27.36 | $27.53 | 79700 |
| 2023-07-03 | 27.24 | $27.86 | 39227 |
| 2023-06-30 | 26.99 | $27.49 | 74863 |
| 2023-06-29 | 26.80 | $27.46 | 94300 |
| 2023-06-28 | 26.58 | $26.73 | 100728 |
| 2023-06-27 | 26.54 | $26.60 | 97700 |
| 2023-06-26 | 26.53 | $26.12 | 93400 |
| 2023-06-23 | 26.67 | $25.73 | 316300 |
| 2023-06-22 | 26.97 | $26.13 | 170344 |
| 2023-06-21 | 27.20 | $25.97 | 144800 |
| 2023-06-20 | 27.53 | $26.42 | 151000 |
| 2023-06-16 | 27.77 | $26.98 | 242500 |
| 2023-06-15 | 27.89 | $27.34 | 99100 |
| 2023-06-14 | 27.91 | $27.32 | 99907 |
| 2023-06-13 | 27.92 | $27.62 | 78333 |
| 2023-06-12 | 27.83 | $27.50 | 90000 |
| 2023-06-09 | 27.75 | $27.70 | 87700 |
| 2023-06-08 | 27.57 | $28.20 | 150700 |
| 2023-06-07 | 27.19 | $28.77 | 163900 |
| 2023-06-06 | 26.54 | $27.53 | 101100 |
| 2023-06-05 | 26.13 | $26.60 | 74915 |
| 2023-06-02 | 25.92 | $26.71 | 124400 |
| 2023-06-01 | 25.62 | $25.52 | 67200 |
| 2023-05-31 | 25.65 | $25.31 | 185600 |
| 2023-05-30 | 25.74 | $25.75 | 42000 |
| 2023-05-26 | 25.72 | $25.62 | 64216 |
| 2023-05-25 | 25.73 | $25.49 | 95844 |
| 2023-05-24 | 25.79 | $26.03 | 99200 |
| 2023-05-23 | 25.68 | $26.23 | 117800 |
| 2023-05-22 | 25.50 | $26.25 | 90900 |
| 2023-05-19 | 25.27 | $25.42 | 88933 |
| 2023-05-18 | 25.26 | $25.59 | 81500 |
| 2023-05-17 | 25.20 | $25.43 | 143300 |
| 2023-05-16 | 25.18 | $25.33 | 116328 |
| 2023-05-15 | 25.20 | $25.62 | 60800 |
| 2023-05-12 | 25.13 | $25.38 | 64604 |
| 2023-05-11 | 25.13 | $25.58 | 124449 |
| 2023-05-10 | 25.08 | $25.18 | 65400 |
| 2023-05-09 | 25.16 | $25.22 | 44339 |
| 2023-05-08 | 25.24 | $25.48 | 62842 |
| 2023-05-05 | 25.28 | $25.35 | 104400 |
| 2023-05-04 | 25.37 | $25.05 | 81126 |
| 2023-05-03 | 25.59 | $25.67 | 105843 |
| 2023-05-02 | 25.67 | $25.73 | 125703 |
| 2023-05-01 | 25.75 | $26.08 | 111534 |
| 2023-04-28 | 25.75 | $25.41 | 99100 |
| 2023-04-27 | 25.97 | $25.28 | 90700 |
| 2023-04-26 | 26.30 | $25.30 | 98309 |
| 2023-04-25 | 26.69 | $26.15 | 62400 |
| 2023-04-24 | 26.90 | $26.75 | 52600 |
| 2023-04-21 | 26.98 | $26.96 | 93800 |
| 2023-04-20 | 27.01 | $27.13 | 113300 |
| 2023-04-19 | 27.00 | $27.21 | 47500 |
| 2023-04-18 | 26.96 | $27.34 | 79700 |
| 2023-04-17 | 26.88 | $27.28 | 39416 |
| 2023-04-14 | 26.80 | $27.06 | 77700 |
| 2023-04-13 | 26.79 | $27.11 | 57338 |
| 2023-04-12 | 26.76 | $26.99 | 69200 |
| 2023-04-11 | 26.77 | $27.10 | 77600 |
| 2023-04-10 | 26.76 | $26.91 | 96800 |
| 2023-04-06 | 26.81 | $26.88 | 66709 |
| 2023-04-05 | 26.90 | $27.02 | 62400 |
| 2023-04-04 | 26.97 | $27.09 | 75624 |
| 2023-04-03 | 27.04 | $27.96 | 140100 |
| 2023-03-31 | 26.86 | $27.86 | 229000 |
| 2023-03-30 | 26.68 | $27.43 | 73016 |
| 2023-03-29 | 26.62 | $27.36 | 143147 |
| 2023-03-28 | 26.58 | $27.31 | 95022 |
| 2023-03-27 | 26.56 | $27.19 | 82800 |
| 2023-03-24 | 26.60 | $27.04 | 113005 |
| 2023-03-23 | 26.70 | $26.69 | 71000 |
| 2023-03-22 | 26.96 | $26.91 | 98300 |
| 2023-03-21 | 27.22 | $27.54 | 130700 |
| 2023-03-20 | 27.36 | $26.88 | 113900 |
| 2023-03-17 | 27.75 | $26.85 | 219400 |
| 2023-03-16 | 28.25 | $27.82 | 117400 |
| 2023-03-15 | 28.56 | $27.61 | 231300 |
| 2023-03-14 | 29.02 | $29.36 | 221111 |
| 2023-03-13 | 29.03 | $28.54 | 199424 |
| 2023-03-10 | 29.30 | $29.02 | 179644 |
| 2023-03-09 | 29.50 | $29.38 | 105200 |
| 2023-03-08 | 29.63 | $29.69 | 75927 |
| 2023-03-07 | 29.69 | $29.46 | 128531 |
| 2023-03-06 | 29.84 | $29.56 | 117300 |
| 2023-03-03 | 29.99 | $30.26 | 98600 |
| 2023-03-02 | 29.96 | $30.05 | 71634 |
| 2023-03-01 | 29.99 | $30.30 | 102548 |
| 2023-02-28 | 29.96 | $29.99 | 194236 |
| 2023-02-27 | 30.01 | $29.65 | 124200 |
| 2023-02-24 | 30.18 | $29.40 | 204700 |
| 2023-02-23 | 30.48 | $29.53 | 206244 |
| 2023-02-22 | 30.79 | $30.30 | 115651 |
| 2023-02-21 | 30.93 | $30.36 | 133600 |
| 2023-02-17 | 31.06 | $31.11 | 133500 |
| 2023-02-16 | 30.99 | $31.02 | 156900 |
| 2023-02-15 | 30.92 | $31.11 | 188900 |
| 2023-02-14 | 30.81 | $30.56 | 135000 |
| 2023-02-13 | 30.83 | $30.51 | 58000 |
| 2023-02-10 | 30.87 | $30.11 | 96027 |
| 2023-02-09 | 31.04 | $30.13 | 65700 |
| 2023-02-08 | 31.23 | $30.63 | 65348 |
| 2023-02-07 | 31.29 | $30.94 | 107232 |
| 2023-02-06 | 31.25 | $30.91 | 142200 |
| 2023-02-03 | 31.20 | $31.32 | 87500 |
| 2023-02-02 | 30.99 | $31.51 | 101200 |
| 2023-02-01 | 30.67 | $31.30 | 110200 |
| 2023-01-31 | 30.33 | $30.79 | 139640 |
| 2023-01-30 | 30.07 | $30.13 | 66747 |
| 2023-01-27 | 29.95 | $29.73 | 66014 |
| 2023-01-26 | 29.93 | $29.74 | 76700 |
| 2023-01-25 | 29.89 | $29.44 | 124200 |
| 2023-01-24 | 29.92 | $29.24 | 135523 |
| 2023-01-23 | 30.01 | $29.61 | 114809 |
| 2023-01-20 | 30.00 | $29.68 | 104004 |
| 2023-01-19 | 29.95 | $29.55 | 94248 |
| 2023-01-18 | 29.92 | $29.58 | 103637 |
| 2023-01-17 | 29.85 | $30.12 | 65807 |
| 2023-01-13 | 29.59 | $30.33 | 109248 |
| 2023-01-12 | 29.19 | $29.92 | 132511 |
| 2023-01-11 | 28.83 | $29.26 | 295708 |
| 2023-01-10 | 28.58 | $29.08 | 61500 |
| 2023-01-09 | 28.33 | $28.55 | 104102 |
| 2023-01-06 | 28.19 | $28.60 | 92800 |
| 2023-01-05 | 28.00 | $28.20 | 140931 |
| 2023-01-04 | 27.89 | $28.06 | 102400 |
| 2023-01-03 | 27.79 | $28.00 | 174300 |
| 2022-12-30 | 27.69 | $27.74 | 80325 |
| 2022-12-29 | 27.65 | $27.81 | 112447 |
| 2022-12-28 | 27.57 | $27.46 | 74500 |
| 2022-12-27 | 27.58 | $27.90 | 60900 |
| 2022-12-23 | 27.45 | $27.75 | 70911 |
| 2022-12-22 | 27.34 | $27.22 | 162011 |
| 2022-12-21 | 27.37 | $27.42 | 189300 |
| 2022-12-20 | 27.34 | $27.13 | 125600 |
| 2022-12-19 | 27.40 | $26.72 | 124313 |
| 2022-12-16 | 27.59 | $27.08 | 249521 |
| 2022-12-15 | 27.71 | $26.68 | 119700 |
| 2022-12-14 | 27.98 | $27.39 | 122641 |
| 2022-12-13 | 28.07 | $27.70 | 211329 |
| 2022-12-12 | 28.08 | $27.60 | 104134 |
| 2022-12-09 | 28.12 | $27.40 | 111212 |
| 2022-12-08 | 28.21 | $27.75 | 95427 |
| 2022-12-07 | 28.20 | $28.08 | 78527 |
| 2022-12-06 | 28.08 | $28.31 | 83945 |
| 2022-12-05 | 27.84 | $28.00 | 151900 |
| 2022-12-02 | 27.64 | $28.01 | 148400 |
| 2022-12-01 | 27.38 | $27.45 | 104600 |
| 2022-11-30 | 27.24 | $27.35 | 186500 |
| 2022-11-29 | 27.09 | $26.91 | 57900 |
| 2022-11-28 | 27.04 | $26.53 | 74647 |
| 2022-11-25 | 27.09 | $27.20 | 27800 |
| 2022-11-23 | 26.93 | $27.09 | 120900 |
| 2022-11-22 | 26.77 | $27.24 | 82546 |
| 2022-11-21 | 26.51 | $26.92 | 104823 |
| 2022-11-18 | 26.30 | $26.55 | 86912 |
| 2022-11-17 | 26.16 | $26.49 | 90314 |
| 2022-11-16 | 26.00 | $26.27 | 72400 |
| 2022-11-15 | 25.87 | $26.50 | 101735 |
| 2022-11-14 | 25.64 | $26.40 | 74414 |
| 2022-11-11 | 25.40 | $26.53 | 67700 |
| 2022-11-10 | 25.06 | $26.58 | 117800 |
| 2022-11-09 | 24.64 | $25.53 | 92531 |
| 2022-11-08 | 24.47 | $25.20 | 90003 |
| 2022-11-07 | 24.38 | $25.40 | 88500 |
| 2022-11-04 | 24.22 | $24.85 | 147615 |
| 2022-11-03 | 24.21 | $23.91 | 117600 |
| 2022-11-02 | 24.51 | $23.69 | 181124 |
| 2022-11-01 | 24.95 | $24.60 | 182600 |
| 2022-10-31 | 25.22 | $22.85 | 272400 |
| 2022-10-28 | 26.11 | $23.41 | 274306 |
| 2022-10-27 | 27.01 | $22.53 | 436681 |
| 2022-10-26 | 28.39 | $28.60 | 89180 |
| 2022-10-25 | 28.15 | $28.51 | 82000 |
| 2022-10-24 | 27.86 | $28.22 | 90447 |
| 2022-10-21 | 27.60 | $28.15 | 102542 |
| 2022-10-20 | 27.30 | $27.21 | 95300 |
| 2022-10-19 | 27.22 | $27.78 | 106520 |
| 2022-10-18 | 26.93 | $27.82 | 92101 |
| 2022-10-17 | 26.57 | $27.23 | 93400 |
| 2022-10-14 | 26.31 | $26.60 | 83336 |
| 2022-10-13 | 26.20 | $26.72 | 105309 |
| 2022-10-12 | 26.03 | $25.93 | 83300 |
| 2022-10-11 | 26.07 | $26.45 | 70500 |
| 2022-10-10 | 25.95 | $26.22 | 94700 |
| 2022-10-07 | 25.89 | $25.83 | 132404 |
| 2022-10-06 | 25.95 | $26.61 | 78230 |
| 2022-10-05 | 25.77 | $27.04 | 69734 |
| 2022-10-04 | 25.42 | $27.01 | 103900 |
| 2022-10-03 | 25.02 | $25.98 | 125200 |
| 2022-09-30 | 24.87 | $25.07 | 179521 |
| 2022-09-29 | 24.98 | $24.82 | 196343 |
| 2022-09-28 | 25.22 | $25.73 | 177137 |
| 2022-09-27 | 25.23 | $24.85 | 174603 |
| 2022-09-26 | 25.53 | $25.27 | 176819 |
| 2022-09-23 | 25.78 | $25.73 | 152500 |
| 2022-09-22 | 25.95 | $26.17 | 99700 |
| 2022-09-21 | 26.03 | $26.50 | 172100 |
| 2022-09-20 | 26.04 | $26.50 | 105518 |
| 2022-09-19 | 26.06 | $26.75 | 83142 |
| 2022-09-16 | 26.01 | $26.21 | 318400 |
| 2022-09-15 | 26.14 | $25.96 | 94926 |
| 2022-09-14 | 26.40 | $26.18 | 88400 |
| 2022-09-13 | 26.64 | $26.64 | 79428 |
| 2022-09-12 | 26.81 | $27.61 | 48117 |
| 2022-09-09 | 26.72 | $27.31 | 75825 |
| 2022-09-08 | 26.72 | $26.63 | 70839 |
| 2022-09-07 | 26.95 | $26.97 | 78247 |
| 2022-09-06 | 27.13 | $26.44 | 56300 |
| 2022-09-02 | 27.52 | $26.81 | 66600 |
| 2022-09-01 | 27.89 | $26.88 | 47400 |
| 2022-08-31 | 28.33 | $27.52 | 115200 |
| 2022-08-30 | 28.67 | $27.49 | 42000 |
| 2022-08-29 | 29.09 | $27.81 | 47400 |
| 2022-08-26 | 29.50 | $28.13 | 70430 |
| 2022-08-25 | 29.89 | $29.26 | 47205 |
| 2022-08-24 | 30.01 | $29.34 | 64447 |
| 2022-08-23 | 30.11 | $29.55 | 76708 |
| 2022-08-22 | 30.16 | $29.48 | 61200 |
| 2022-08-19 | 30.24 | $29.95 | 96500 |
| 2022-08-18 | 30.17 | $30.27 | 60329 |
| 2022-08-17 | 29.97 | $29.98 | 87800 |
| 2022-08-16 | 29.80 | $30.06 | 95700 |
| 2022-08-15 | 29.57 | $29.75 | 56749 |
| 2022-08-12 | 29.37 | $29.55 | 69129 |
| 2022-08-11 | 29.18 | $29.02 | 62834 |
| 2022-08-10 | 29.10 | $28.71 | 51512 |
| 2022-08-09 | 29.10 | $28.46 | 74910 |
| 2022-08-08 | 29.17 | $28.48 | 76225 |
| 2022-08-05 | 29.24 | $28.49 | 45400 |
| 2022-08-04 | 29.31 | $28.68 | 66240 |
| 2022-08-03 | 29.32 | $29.02 | 60400 |
| 2022-08-02 | 29.21 | $28.90 | 61400 |
| 2022-08-01 | 29.10 | $29.94 | 106900 |
| 2022-07-29 | 28.62 | $29.60 | 133319 |
| 2022-07-28 | 28.14 | $28.98 | 81300 |
| 2022-07-27 | 27.74 | $28.33 | 84000 |
| 2022-07-26 | 27.46 | $27.84 | 62300 |
| 2022-07-25 | 27.26 | $27.72 | 85215 |
| 2022-07-22 | 27.06 | $27.72 | 109100 |
| 2022-07-21 | 26.81 | $27.48 | 48229 |
| 2022-07-20 | 26.58 | $27.05 | 80207 |
| 2022-07-19 | 26.45 | $26.96 | 71026 |
| 2022-07-18 | 26.31 | $26.17 | 63144 |
| 2022-07-15 | 26.40 | $26.47 | 81849 |
| 2022-07-14 | 26.42 | $25.94 | 103427 |
| 2022-07-13 | 26.62 | $26.25 | 59000 |
| 2022-07-12 | 26.77 | $26.65 | 73300 |
| 2022-07-11 | 26.82 | $26.64 | 84800 |
| 2022-07-08 | 26.90 | $26.77 | 71900 |
| 2022-07-07 | 26.95 | $26.98 | 71628 |
| 2022-07-06 | 26.95 | $26.61 | 101904 |
| 2022-07-05 | 27.07 | $26.91 | 152900 |
| 2022-07-01 | 27.12 | $27.95 | 131100 |
| 2022-06-30 | 26.86 | $27.69 | 118437 |
| 2022-06-29 | 26.63 | $27.34 | 162000 |
| 2022-06-28 | 26.46 | $27.03 | 99300 |
| 2022-06-27 | 26.37 | $27.08 | 158909 |
| 2022-06-24 | 26.25 | $27.01 | 347700 |
| 2022-06-23 | 26.13 | $26.39 | 125000 |
| 2022-06-22 | 26.20 | $25.84 | 216100 |
| 2022-06-21 | 26.47 | $26.29 | 417112 |
| 2022-06-17 | 26.66 | $25.82 | 243345 |
| 2022-06-16 | 27.06 | $25.61 | 181101 |
| 2022-06-15 | 27.62 | $26.54 | 130410 |
| 2022-06-14 | 28.01 | $26.49 | 103700 |
| 2022-06-13 | 28.51 | $26.89 | 101621 |
| 2022-06-10 | 28.99 | $28.33 | 96644 |
| 2022-06-09 | 29.12 | $28.96 | 91232 |
| 2022-06-08 | 29.07 | $28.89 | 126500 |
| 2022-06-07 | 29.03 | $29.76 | 177400 |
| 2022-06-06 | 28.70 | $29.31 | 92045 |
| 2022-06-03 | 28.44 | $29.02 | 92204 |
| 2022-06-02 | 28.22 | $29.07 | 130331 |
| 2022-06-01 | 27.93 | $28.76 | 135900 |
| 2022-05-31 | 27.68 | $28.18 | 401829 |
| 2022-05-27 | 27.57 | $28.78 | 91100 |
| 2022-05-26 | 27.26 | $28.37 | 177700 |
| 2022-05-25 | 27.02 | $27.78 | 190130 |
| 2022-05-24 | 26.92 | $27.64 | 135112 |
| 2022-05-23 | 26.86 | $27.27 | 105400 |
| 2022-05-20 | 26.92 | $26.84 | 190900 |
| 2022-05-19 | 27.15 | $27.03 | 182042 |
| 2022-05-18 | 27.39 | $27.63 | 280144 |
| 2022-05-17 | 27.50 | $28.71 | 116300 |
| 2022-05-16 | 27.31 | $28.28 | 140900 |
| 2022-05-13 | 27.23 | $28.33 | 160100 |
| 2022-05-12 | 27.15 | $27.61 | 170627 |
| 2022-05-11 | 27.29 | $27.19 | 175800 |
| 2022-05-10 | 27.62 | $27.20 | 155812 |
| 2022-05-09 | 28.04 | $27.77 | 243315 |
| 2022-05-06 | 28.39 | $27.90 | 256000 |
| 2022-05-05 | 28.79 | $27.76 | 358600 |
| 2022-05-04 | 29.34 | $28.89 | 173800 |
| 2022-05-03 | 29.67 | $28.95 | 149544 |
| 2022-05-02 | 30.07 | $28.75 | 195800 |
| 2022-04-29 | 30.62 | $29.54 | 135900 |
| 2022-04-28 | 31.06 | $30.93 | 108200 |
| 2022-04-27 | 31.15 | $30.51 | 88512 |
| 2022-04-26 | 31.40 | $30.18 | 90800 |
| 2022-04-25 | 31.81 | $31.37 | 80722 |
| 2022-04-22 | 31.94 | $31.44 | 61146 |
| 2022-04-21 | 32.07 | $32.45 | 88200 |
| 2022-04-20 | 31.91 | $32.81 | 114200 |
| 2022-04-19 | 31.59 | $32.89 | 79400 |
| 2022-04-18 | 31.19 | $31.57 | 112020 |
| 2022-04-14 | 31.12 | $31.31 | 84908 |
| 2022-04-13 | 31.12 | $31.48 | 50900 |
| 2022-04-12 | 31.08 | $31.01 | 59646 |
| 2022-04-11 | 31.18 | $30.75 | 85606 |
| 2022-04-08 | 31.39 | $30.77 | 94300 |
| 2022-04-07 | 31.65 | $30.91 | 231700 |
| 2022-04-06 | 31.92 | $31.24 | 101300 |
| 2022-04-05 | 32.15 | $31.50 | 99916 |
| 2022-04-04 | 32.34 | $32.18 | 78900 |
| 2022-04-01 | 32.36 | $32.41 | 69700 |
| 2022-03-31 | 32.32 | $32.09 | 102600 |
| 2022-03-30 | 32.36 | $32.02 | 81147 |
| 2022-03-29 | 32.44 | $32.62 | 173126 |
| 2022-03-28 | 32.34 | $31.83 | 66914 |
| 2022-03-25 | 32.47 | $32.45 | 69600 |
| 2022-03-24 | 32.43 | $32.22 | 53100 |
| 2022-03-23 | 32.45 | $32.07 | 51900 |
| 2022-03-22 | 32.53 | $32.66 | 64822 |
| 2022-03-21 | 32.43 | $33.10 | 51300 |
| 2022-03-18 | 32.17 | $33.13 | 216400 |
| 2022-03-17 | 31.85 | $32.83 | 56605 |
| 2022-03-16 | 31.56 | $32.30 | 66130 |
| 2022-03-15 | 31.37 | $31.95 | 66500 |
| 2022-03-14 | 31.26 | $31.35 | 95638 |
| 2022-03-11 | 31.33 | $31.03 | 115500 |
| 2022-03-10 | 31.52 | $31.83 | 74228 |
| 2022-03-09 | 31.50 | $31.97 | 60410 |
| 2022-03-08 | 31.45 | $30.82 | 95800 |
| 2022-03-07 | 31.76 | $31.90 | 104133 |
| 2022-03-04 | 31.81 | $32.24 | 84734 |
| 2022-03-03 | 31.76 | $32.79 | 121200 |
| 2022-03-02 | 31.55 | $32.00 | 106200 |
| 2022-03-01 | 31.54 | $30.70 | 198831 |
| 2022-02-28 | 31.96 | $32.51 | 160700 |
| 2022-02-25 | 31.91 | $32.86 | 52146 |
| 2022-02-24 | 31.75 | $31.86 | 65327 |
| 2022-02-23 | 31.88 | $31.83 | 65200 |
| 2022-02-22 | 32.07 | $32.23 | 62029 |
| 2022-02-18 | 32.18 | $32.69 | 51035 |
| 2022-02-17 | 32.18 | $32.53 | 58739 |
| 2022-02-16 | 32.24 | $32.51 | 41700 |
| 2022-02-15 | 32.34 | $32.62 | 91600 |
| 2022-02-14 | 32.44 | $32.13 | 106114 |
| 2022-02-11 | 32.73 | $32.34 | 64326 |
| 2022-02-10 | 33.03 | $32.74 | 107502 |
| 2022-02-09 | 33.28 | $33.30 | 80210 |
| 2022-02-08 | 33.42 | $33.90 | 82700 |
| 2022-02-07 | 33.41 | $32.91 | 94700 |
| 2022-02-04 | 33.72 | $33.09 | 91900 |
| 2022-02-03 | 34.05 | $33.59 | 79900 |
| 2022-02-02 | 34.30 | $34.18 | 97630 |
| 2022-02-01 | 34.42 | $34.97 | 80547 |
| 2022-01-31 | 34.33 | $34.76 | 94626 |
| 2022-01-28 | 34.29 | $34.39 | 72244 |
| 2022-01-27 | 34.36 | $34.21 | 99500 |
| 2022-01-26 | 34.51 | $34.30 | 105400 |
| 2022-01-25 | 34.67 | $34.39 | 112300 |
| 2022-01-24 | 34.85 | $34.72 | 90300 |
| 2022-01-21 | 34.96 | $33.95 | 81811 |
| 2022-01-20 | 35.34 | $34.43 | 46811 |
| 2022-01-19 | 35.65 | $35.01 | 83500 |
| 2022-01-18 | 35.85 | $35.33 | 85300 |
| 2022-01-14 | 35.98 | $35.37 | 47832 |
| 2022-01-13 | 36.13 | $35.57 | 61500 |
| 2022-01-12 | 36.24 | $35.38 | 68204 |
| 2022-01-11 | 36.42 | $36.12 | 91300 |
| 2022-01-10 | 36.41 | $35.62 | 55100 |
| 2022-01-07 | 36.54 | $35.77 | 70700 |
| 2022-01-06 | 36.64 | $36.24 | 81424 |
| 2022-01-05 | 36.60 | $36.27 | 82043 |
| 2022-01-04 | 36.54 | $36.71 | 198900 |
| 2022-01-03 | 36.30 | $36.87 | 89249 |
| 2021-12-31 | 35.96 | $37.00 | 100000 |
| 2021-12-30 | 35.49 | $36.52 | 88600 |
| 2021-12-29 | 35.06 | $36.40 | 82732 |
| 2021-12-28 | 34.57 | $35.87 | 63603 |
| 2021-12-27 | 34.15 | $35.55 | 61300 |
| 2021-12-23 | 33.73 | $34.76 | 44000 |
| 2021-12-22 | 33.48 | $34.64 | 98844 |
| 2021-12-21 | 33.22 | $34.15 | 113547 |
| 2021-12-20 | 33.06 | $32.96 | 133800 |
| 2021-12-17 | 33.26 | $33.93 | 231528 |
| 2021-12-16 | 33.21 | $33.70 | 137300 |
| 2021-12-15 | 33.22 | $33.42 | 141644 |
| 2021-12-14 | 33.35 | $33.16 | 84920 |
| 2021-12-13 | 33.59 | $33.49 | 98200 |
| 2021-12-10 | 33.78 | $34.74 | 99238 |
| 2021-12-09 | 33.64 | $34.19 | 87400 |
| 2021-12-08 | 33.65 | $34.63 | 70400 |
| 2021-12-07 | 33.53 | $34.49 | 125240 |
| 2021-12-06 | 33.45 | $34.17 | 77500 |
| 2021-12-03 | 33.46 | $33.05 | 96700 |
| 2021-12-02 | 33.83 | $33.07 | 64600 |
| 2021-12-01 | 34.30 | $31.92 | 116800 |
| 2021-11-30 | 35.24 | $33.12 | 164100 |
| 2021-11-29 | 36.01 | $34.37 | 121546 |
| 2021-11-26 | 36.55 | $35.21 | 82900 |
| 2021-11-24 | 36.93 | $36.10 | 45200 |
| 2021-11-23 | 37.11 | $36.26 | 80513 |
| 2021-11-22 | 37.26 | $35.94 | 69446 |
| 2021-11-19 | 37.54 | $35.61 | 95135 |
| 2021-11-18 | 37.95 | $36.09 | 170500 |
| 2021-11-17 | 38.29 | $37.26 | 96222 |
| 2021-11-16 | 38.30 | $37.76 | 73176 |
| 2021-11-15 | 38.14 | $37.74 | 84428 |
| 2021-11-12 | 37.91 | $38.46 | 130225 |
| 2021-11-11 | 37.39 | $38.01 | 107900 |
| 2021-11-10 | 36.86 | $37.14 | 127800 |
| 2021-11-09 | 36.48 | $37.00 | 109800 |
| 2021-11-08 | 36.03 | $36.78 | 79500 |
| 2021-11-05 | 35.53 | $36.90 | 108300 |
| 2021-11-04 | 34.87 | $35.67 | 122800 |
| 2021-11-03 | 34.44 | $35.06 | 158500 |
| 2021-11-02 | 34.09 | $34.02 | 122800 |
| 2021-11-01 | 33.99 | $33.59 | 121334 |
| 2021-10-29 | 33.99 | $33.35 | 128916 |
| 2021-10-28 | 34.06 | $32.64 | 79830 |
| 2021-10-27 | 34.36 | $33.30 | 87400 |
| 2021-10-26 | 34.49 | $34.77 | 120200 |
| 2021-10-25 | 34.18 | $34.50 | 102501 |
| 2021-10-22 | 33.86 | $34.51 | 95013 |
| 2021-10-21 | 33.46 | $34.25 | 89800 |
| 2021-10-20 | 33.04 | $33.46 | 55800 |
| 2021-10-19 | 32.77 | $33.03 | 75700 |
| 2021-10-18 | 32.56 | $32.85 | 128200 |
| 2021-10-15 | 32.36 | $31.43 | 386300 |
| 2021-10-14 | 32.56 | $31.67 | 105800 |
| 2021-10-13 | 32.71 | $31.64 | 85514 |
| 2021-10-12 | 32.90 | $32.78 | 40900 |
| 2021-10-11 | 32.76 | $32.48 | 39700 |
| 2021-10-08 | 32.67 | $32.93 | 37200 |
| 2021-10-07 | 32.40 | $32.99 | 56329 |
| 2021-10-06 | 32.04 | $32.20 | 83808 |
| 2021-10-05 | 31.85 | $32.75 | 77038 |
| 2021-10-04 | 31.44 | $31.99 | 83506 |
| 2021-10-01 | 31.17 | $32.46 | 118000 |
| 2021-09-30 | 30.69 | $32.36 | 281700 |
| 2021-09-29 | 30.13 | $31.42 | 119208 |
| 2021-09-28 | 29.76 | $30.75 | 90500 |
| 2021-09-27 | 29.52 | $30.91 | 81627 |
| 2021-09-24 | 29.18 | $29.95 | 78034 |
| 2021-09-23 | 29.09 | $30.01 | 77014 |
| 2021-09-22 | 28.96 | $29.04 | 77600 |
| 2021-09-21 | 29.14 | $28.69 | 108103 |
| 2021-09-20 | 29.47 | $29.14 | 121900 |
| 2021-09-17 | 29.74 | $29.91 | 412100 |
| 2021-09-16 | 29.85 | $29.80 | 116200 |
| 2021-09-15 | 30.02 | $30.00 | 87700 |
| 2021-09-14 | 30.17 | $29.60 | 70700 |
| 2021-09-13 | 30.49 | $30.04 | 83100 |
| 2021-09-10 | 30.75 | $29.54 | 89138 |
| 2021-09-09 | 31.23 | $30.51 | 81635 |
| 2021-09-08 | 31.51 | $30.88 | 76100 |
| 2021-09-07 | 31.73 | $30.90 | 59600 |
| 2021-09-03 | 32.00 | $31.82 | 50500 |
| 2021-09-02 | 32.03 | $32.00 | 111315 |
| 2021-09-01 | 32.01 | $32.25 | 62700 |
| 2021-08-31 | 31.90 | $32.11 | 64306 |
| 2021-08-30 | 31.81 | $32.36 | 60800 |
| 2021-08-27 | 31.62 | $32.11 | 153204 |
| 2021-08-26 | 31.46 | $31.57 | 86578 |
| 2021-08-25 | 31.45 | $31.50 | 75419 |
| 2021-08-24 | 31.44 | $31.48 | 69703 |
| 2021-08-23 | 31.45 | $31.17 | 93144 |
| 2021-08-20 | 31.55 | $31.23 | 82510 |
| 2021-08-19 | 31.66 | $31.06 | 79100 |
| 2021-08-18 | 31.84 | $31.16 | 75300 |
| 2021-08-17 | 32.02 | $31.43 | 74537 |
| 2021-08-16 | 32.16 | $31.68 | 56403 |
| 2021-08-13 | 32.23 | $31.92 | 42400 |
| 2021-08-12 | 32.25 | $32.02 | 59600 |
| 2021-08-11 | 32.22 | $32.18 | 91630 |
| 2021-08-10 | 32.13 | $32.36 | 237046 |
| 2021-08-09 | 31.96 | $30.87 | 96100 |
| 2021-08-06 | 32.21 | $31.72 | 82600 |
| 2021-08-05 | 32.24 | $31.46 | 85405 |
| 2021-08-04 | 32.34 | $31.01 | 93614 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.06
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.02
Average
50.66
Maximum
83.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.06 | $39.93 | 693100 |
| 2026-07-30 | 38.18 | $38.06 | 881100 |
| 2026-07-29 | 42.82 | $39.33 | 453095 |
| 2026-07-28 | 46.58 | $40.22 | 437209 |
| 2026-07-27 | 48.12 | $40.56 | 418344 |
| 2026-07-24 | 45.45 | $40.03 | 267000 |
| 2026-07-23 | 46.26 | $40.22 | 232949 |
| 2026-07-22 | 45.09 | $39.98 | 323600 |
| 2026-07-21 | 47.34 | $40.53 | 514400 |
| 2026-07-20 | 44.47 | $39.93 | 312936 |
| 2026-07-17 | 47.54 | $40.68 | 330000 |
| 2026-07-16 | 48.48 | $40.90 | 407803 |
| 2026-07-15 | 46.15 | $40.39 | 303001 |
| 2026-07-14 | 47.14 | $40.64 | 231330 |
| 2026-07-13 | 46.66 | $40.53 | 417734 |
| 2026-07-10 | 50.12 | $41.41 | 234800 |
| 2026-07-09 | 50.40 | $41.48 | 379600 |
| 2026-07-08 | 47.85 | $40.84 | 429625 |
| 2026-07-07 | 47.53 | $40.76 | 599700 |
| 2026-07-06 | 49.59 | $41.33 | 350577 |
| 2026-07-02 | 52.16 | $42.01 | 343500 |
| 2026-07-01 | 57.43 | $43.28 | 469639 |
| 2026-06-30 | 66.18 | $45.03 | 337700 |
| 2026-06-29 | 64.69 | $44.52 | 338801 |
| 2026-06-26 | 65.01 | $44.58 | 908900 |
| 2026-06-25 | 63.56 | $44.07 | 417855 |
| 2026-06-24 | 62.18 | $43.60 | 387403 |
| 2026-06-23 | 60.67 | $43.10 | 505775 |
| 2026-06-22 | 67.05 | $44.36 | 738244 |
| 2026-06-18 | 65.44 | $43.77 | 1.7M |
| 2026-06-17 | 61.98 | $42.62 | 546574 |
| 2026-06-16 | 60.72 | $42.23 | 482366 |
| 2026-06-15 | 59.23 | $41.78 | 804200 |
| 2026-06-12 | 57.67 | $41.32 | 431900 |
| 2026-06-11 | 56.65 | $41.02 | 662756 |
| 2026-06-10 | 54.60 | $40.43 | 331500 |
| 2026-06-09 | 55.06 | $40.54 | 456417 |
| 2026-06-08 | 52.38 | $39.77 | 364143 |
| 2026-06-05 | 50.18 | $39.17 | 296200 |
| 2026-06-04 | 51.61 | $39.55 | 882323 |
| 2026-06-03 | 49.93 | $39.08 | 523444 |
| 2026-06-02 | 53.82 | $40.11 | 314900 |
| 2026-06-01 | 53.42 | $39.99 | 231400 |
| 2026-05-29 | 57.12 | $40.93 | 354100 |
| 2026-05-28 | 59.11 | $41.41 | 591028 |
| 2026-05-27 | 58.40 | $41.16 | 411638 |
| 2026-05-26 | 58.31 | $41.13 | 441200 |
| 2026-05-22 | 55.46 | $40.12 | 451700 |
| 2026-05-21 | 52.34 | $39.10 | 435700 |
| 2026-05-20 | 52.72 | $39.21 | 527500 |
| 2026-05-19 | 47.05 | $37.50 | 318900 |
| 2026-05-18 | 49.39 | $38.21 | 296823 |
| 2026-05-15 | 48.77 | $38.03 | 308634 |
| 2026-05-14 | 55.66 | $39.97 | 319000 |
| 2026-05-13 | 55.54 | $39.93 | 455400 |
| 2026-05-12 | 59.33 | $40.90 | 421119 |
| 2026-05-11 | 62.20 | $41.59 | 656500 |
| 2026-05-08 | 67.26 | $42.72 | 617200 |
| 2026-05-07 | 65.27 | $41.88 | 885600 |
| 2026-05-06 | 64.61 | $41.61 | 615939 |
| 2026-05-05 | 64.25 | $41.46 | 666400 |
| 2026-05-04 | 57.92 | $39.11 | 656400 |
| 2026-05-01 | 56.09 | $38.53 | 764238 |
| 2026-04-30 | 50.82 | $37.02 | 820145 |
| 2026-04-29 | 47.06 | $36.08 | 320937 |
| 2026-04-28 | 49.75 | $36.78 | 529800 |
| 2026-04-27 | 53.04 | $37.58 | 421425 |
| 2026-04-24 | 50.47 | $36.92 | 423800 |
| 2026-04-23 | 47.50 | $36.20 | 402400 |
| 2026-04-22 | 47.41 | $36.18 | 466600 |
| 2026-04-21 | 51.92 | $37.33 | 333138 |
| 2026-04-20 | 56.05 | $38.27 | 469700 |
| 2026-04-17 | 55.95 | $38.24 | 399500 |
| 2026-04-16 | 52.25 | $37.23 | 299600 |
| 2026-04-15 | 54.04 | $37.65 | 374500 |
| 2026-04-14 | 60.52 | $39.03 | 311900 |
| 2026-04-13 | 59.93 | $38.85 | 331400 |
| 2026-04-10 | 58.91 | $38.54 | 244705 |
| 2026-04-09 | 59.33 | $38.63 | 333800 |
| 2026-04-08 | 57.03 | $37.91 | 778520 |
| 2026-04-07 | 50.68 | $36.18 | 477700 |
| 2026-04-06 | 47.58 | $35.45 | 517417 |
| 2026-04-02 | 48.49 | $35.68 | 605930 |
| 2026-04-01 | 51.21 | $36.35 | 688644 |
| 2026-03-31 | 49.57 | $35.94 | 720925 |
| 2026-03-30 | 47.98 | $35.55 | 349400 |
| 2026-03-27 | 48.43 | $35.67 | 319710 |
| 2026-03-26 | 52.06 | $36.62 | 335209 |
| 2026-03-25 | 54.30 | $37.17 | 409940 |
| 2026-03-24 | 52.31 | $36.61 | 549400 |
| 2026-03-23 | 47.26 | $35.31 | 754807 |
| 2026-03-20 | 41.51 | $34.04 | 764122 |
| 2026-03-19 | 41.75 | $34.11 | 438646 |
| 2026-03-18 | 41.78 | $34.12 | 617410 |
| 2026-03-17 | 45.20 | $35.14 | 455500 |
| 2026-03-16 | 46.36 | $35.47 | 469607 |
| 2026-03-13 | 44.59 | $35.04 | 390800 |
| 2026-03-12 | 45.42 | $35.29 | 459442 |
| 2026-03-11 | 51.35 | $36.93 | 468900 |
| 2026-03-10 | 56.39 | $38.11 | 621000 |
| 2026-03-09 | 51.15 | $36.75 | 717800 |
| 2026-03-06 | 54.29 | $37.44 | 579200 |
| 2026-03-05 | 60.72 | $38.69 | 420700 |
| 2026-03-04 | 65.62 | $39.52 | 468900 |
| 2026-03-03 | 61.38 | $38.33 | 796500 |
| 2026-03-02 | 59.83 | $37.94 | 763400 |
| 2026-02-27 | 67.31 | $39.08 | 990439 |
| 2026-02-26 | 63.17 | $38.00 | 606400 |
| 2026-02-25 | 57.75 | $36.85 | 549100 |
| 2026-02-24 | 55.31 | $36.40 | 282213 |
| 2026-02-23 | 56.06 | $36.51 | 239800 |
| 2026-02-20 | 60.09 | $37.08 | 562000 |
| 2026-02-19 | 67.89 | $38.04 | 479531 |
| 2026-02-18 | 63.10 | $37.03 | 903300 |
| 2026-02-17 | 60.61 | $36.58 | 386729 |
| 2026-02-13 | 58.80 | $36.27 | 449919 |
| 2026-02-12 | 55.53 | $35.75 | 278927 |
| 2026-02-11 | 57.70 | $36.01 | 437735 |
| 2026-02-10 | 59.75 | $36.25 | 450800 |
| 2026-02-09 | 58.28 | $36.00 | 338300 |
| 2026-02-06 | 59.19 | $36.11 | 403039 |
| 2026-02-05 | 50.36 | $34.78 | 299045 |
| 2026-02-04 | 52.47 | $35.04 | 264600 |
| 2026-02-03 | 51.58 | $34.92 | 264904 |
| 2026-02-02 | 51.66 | $34.93 | 273932 |
| 2026-01-30 | 50.54 | $34.77 | 301000 |
| 2026-01-29 | 47.98 | $34.41 | 333100 |
| 2026-01-28 | 47.11 | $34.29 | 254231 |
| 2026-01-27 | 48.00 | $34.43 | 237337 |
| 2026-01-26 | 48.75 | $34.55 | 354400 |
| 2026-01-23 | 48.43 | $34.50 | 327505 |
| 2026-01-22 | 47.31 | $34.32 | 396446 |
| 2026-01-21 | 48.82 | $34.59 | 361200 |
| 2026-01-20 | 43.36 | $33.73 | 398400 |
| 2026-01-16 | 49.09 | $34.72 | 422000 |
| 2026-01-15 | 50.23 | $34.90 | 630900 |
| 2026-01-14 | 48.58 | $34.64 | 403227 |
| 2026-01-13 | 49.61 | $34.81 | 408800 |
| 2026-01-12 | 51.23 | $35.08 | 426100 |
| 2026-01-09 | 51.17 | $35.07 | 634100 |
| 2026-01-08 | 50.47 | $34.94 | 887603 |
| 2026-01-07 | 48.96 | $34.66 | 306977 |
| 2026-01-06 | 53.49 | $35.48 | 594527 |
| 2026-01-05 | 61.46 | $36.69 | 363524 |
| 2026-01-02 | 59.57 | $36.29 | 604700 |
| 2025-12-31 | 55.18 | $35.45 | 574900 |
| 2025-12-30 | 55.66 | $35.52 | 238300 |
| 2025-12-29 | 58.55 | $35.94 | 408502 |
| 2025-12-26 | 59.97 | $36.14 | 282900 |
| 2025-12-24 | 57.48 | $35.63 | 107631 |
| 2025-12-23 | 58.15 | $35.73 | 397600 |
| 2025-12-22 | 58.68 | $35.81 | 275400 |
| 2025-12-19 | 55.45 | $35.13 | 993815 |
| 2025-12-18 | 52.99 | $34.65 | 557921 |
| 2025-12-17 | 48.68 | $33.88 | 751900 |
| 2025-12-16 | 50.39 | $34.18 | 563600 |
| 2025-12-15 | 50.90 | $34.27 | 550145 |
| 2025-12-12 | 48.93 | $33.91 | 699630 |
| 2025-12-11 | 50.04 | $34.12 | 544000 |
| 2025-12-10 | 48.89 | $33.90 | 949405 |
| 2025-12-09 | 48.27 | $33.78 | 697826 |
| 2025-12-08 | 46.10 | $33.36 | 765900 |
| 2025-12-05 | 46.63 | $33.48 | 989332 |
| 2025-12-04 | 42.65 | $32.72 | 1.1M |
| 2025-12-03 | 49.37 | $34.18 | 453537 |
| 2025-12-02 | 50.09 | $34.32 | 588700 |
| 2025-12-01 | 47.05 | $33.74 | 647300 |
| 2025-11-28 | 48.65 | $34.07 | 336047 |
| 2025-11-26 | 48.30 | $34.00 | 552900 |
| 2025-11-25 | 44.40 | $33.25 | 644348 |
| 2025-11-24 | 42.19 | $32.85 | 752923 |
| 2025-11-21 | 37.92 | $32.12 | 730819 |
| 2025-11-20 | 35.76 | $31.77 | 640200 |
| 2025-11-19 | 36.98 | $32.12 | 1.1M |
| 2025-11-18 | 34.10 | $31.65 | 2.8M |
| 2025-11-17 | 32.80 | $31.44 | 1.1M |
| 2025-11-14 | 31.58 | $31.24 | 705500 |
| 2025-11-13 | 30.62 | $31.08 | 539335 |
| 2025-11-12 | 32.34 | $31.72 | 1.5M |
| 2025-11-11 | 31.31 | $31.54 | 516200 |
| 2025-11-10 | 31.41 | $31.58 | 676600 |
| 2025-11-07 | 29.12 | $31.16 | 740439 |
| 2025-11-06 | 30.57 | $31.79 | 719300 |
| 2025-11-05 | 32.64 | $32.63 | 979247 |
| 2025-11-04 | 35.51 | $33.69 | 1.8M |
| 2025-11-03 | 43.93 | $36.12 | 271704 |
| 2025-10-31 | 40.69 | $35.53 | 357700 |
| 2025-10-30 | 41.86 | $35.83 | 336518 |
| 2025-10-29 | 46.95 | $37.02 | 563700 |
| 2025-10-28 | 51.28 | $37.89 | 911900 |
| 2025-10-27 | 58.19 | $39.07 | 597510 |
| 2025-10-24 | 64.34 | $39.95 | 338142 |
| 2025-10-23 | 62.18 | $39.45 | 483300 |
| 2025-10-22 | 56.77 | $38.36 | 373300 |
| 2025-10-21 | 56.23 | $38.26 | 262600 |
| 2025-10-20 | 53.84 | $37.83 | 326134 |
| 2025-10-17 | 47.96 | $36.89 | 272200 |
| 2025-10-16 | 46.94 | $36.74 | 229200 |
| 2025-10-15 | 46.54 | $36.68 | 213300 |
| 2025-10-14 | 46.87 | $36.74 | 334900 |
| 2025-10-13 | 41.08 | $35.88 | 458100 |
| 2025-10-10 | 40.80 | $35.84 | 403930 |
| 2025-10-09 | 44.31 | $36.53 | 286949 |
| 2025-10-08 | 49.15 | $37.36 | 228010 |
| 2025-10-07 | 47.98 | $37.18 | 289927 |
| 2025-10-06 | 47.66 | $37.13 | 312400 |
| 2025-10-03 | 51.10 | $37.71 | 308732 |
| 2025-10-02 | 49.73 | $37.48 | 362739 |
| 2025-10-01 | 51.76 | $37.82 | 289900 |
| 2025-09-30 | 57.11 | $38.64 | 459900 |
| 2025-09-29 | 56.38 | $38.50 | 707501 |
| 2025-09-26 | 55.87 | $38.40 | 495200 |
| 2025-09-25 | 53.49 | $37.94 | 484300 |
| 2025-09-24 | 58.08 | $38.65 | 263532 |
| 2025-09-23 | 65.01 | $39.58 | 239813 |
| 2025-09-22 | 66.31 | $39.74 | 383739 |
| 2025-09-19 | 67.75 | $39.92 | 927713 |
| 2025-09-18 | 68.53 | $40.02 | 298124 |
| 2025-09-17 | 65.07 | $39.12 | 388100 |
| 2025-09-16 | 67.83 | $39.47 | 652337 |
| 2025-09-15 | 68.38 | $39.54 | 531600 |
| 2025-09-12 | 66.38 | $39.00 | 616231 |
| 2025-09-11 | 67.89 | $39.20 | 744700 |
| 2025-09-10 | 64.89 | $38.41 | 459800 |
| 2025-09-09 | 64.37 | $38.28 | 503534 |
| 2025-09-08 | 70.64 | $39.10 | 761134 |
| 2025-09-05 | 69.36 | $38.73 | 439000 |
| 2025-09-04 | 73.74 | $39.26 | 525500 |
| 2025-09-03 | 71.59 | $38.59 | 509000 |
| 2025-09-02 | 69.49 | $38.00 | 722800 |
| 2025-08-29 | 75.50 | $38.67 | 499103 |
| 2025-08-28 | 76.43 | $38.77 | 401605 |
| 2025-08-27 | 76.15 | $38.67 | 675110 |
| 2025-08-26 | 76.67 | $38.73 | 569500 |
| 2025-08-25 | 75.42 | $38.26 | 377600 |
| 2025-08-22 | 76.00 | $38.33 | 463000 |
| 2025-08-21 | 74.23 | $37.67 | 622100 |
| 2025-08-20 | 73.33 | $37.35 | 665500 |
| 2025-08-19 | 72.88 | $37.19 | 1.1M |
| 2025-08-18 | 71.83 | $36.82 | 427963 |
| 2025-08-15 | 71.69 | $36.77 | 397300 |
| 2025-08-14 | 73.07 | $36.97 | 598300 |
| 2025-08-13 | 76.59 | $37.47 | 857500 |
| 2025-08-12 | 71.98 | $35.67 | 501400 |
| 2025-08-11 | 69.27 | $34.82 | 341132 |
| 2025-08-08 | 75.03 | $35.53 | 645540 |
| 2025-08-07 | 73.84 | $35.12 | 529300 |
| 2025-08-06 | 77.35 | $35.53 | 407502 |
| 2025-08-05 | 78.21 | $35.63 | 522300 |
| 2025-08-04 | 76.76 | $35.04 | 406947 |
| 2025-08-01 | 76.46 | $34.92 | 510743 |
| 2025-07-31 | 83.44 | $35.73 | 567600 |
| 2025-07-30 | 83.39 | $35.70 | 1.1M |
| 2025-07-29 | 81.85 | $34.87 | 1.4M |
| 2025-07-28 | 71.68 | $31.48 | 358333 |
| 2025-07-25 | 71.45 | $31.43 | 325800 |
| 2025-07-24 | 72.54 | $31.53 | 305600 |
| 2025-07-23 | 72.76 | $31.55 | 409300 |
| 2025-07-22 | 69.65 | $30.81 | 256121 |
| 2025-07-21 | 68.50 | $30.56 | 384100 |
| 2025-07-18 | 66.11 | $30.07 | 359100 |
| 2025-07-17 | 65.96 | $30.04 | 549800 |
| 2025-07-16 | 62.70 | $29.42 | 247000 |
| 2025-07-15 | 62.26 | $29.34 | 224200 |
| 2025-07-14 | 71.98 | $30.30 | 375100 |
| 2025-07-11 | 71.14 | $30.11 | 263236 |
| 2025-07-10 | 70.96 | $30.07 | 221400 |
| 2025-07-09 | 70.54 | $29.97 | 368912 |
| 2025-07-08 | 68.98 | $29.61 | 168602 |
| 2025-07-07 | 69.95 | $29.71 | 197700 |
| 2025-07-03 | 72.49 | $29.97 | 142100 |
| 2025-07-02 | 71.70 | $29.76 | 395301 |
| 2025-07-01 | 68.84 | $29.05 | 255300 |
| 2025-06-30 | 66.87 | $28.61 | 364732 |
| 2025-06-27 | 65.80 | $28.38 | 1.7M |
| 2025-06-26 | 65.15 | $28.24 | 442137 |
| 2025-06-25 | 62.00 | $27.60 | 241845 |
| 2025-06-24 | 64.42 | $27.88 | 322638 |
| 2025-06-23 | 64.42 | $27.88 | 339416 |
| 2025-06-20 | 60.98 | $27.18 | 536400 |
| 2025-06-18 | 61.30 | $27.22 | 491307 |
| 2025-06-17 | 59.42 | $26.85 | 323531 |
| 2025-06-16 | 60.86 | $27.04 | 264200 |
| 2025-06-13 | 59.74 | $26.81 | 279600 |
| 2025-06-12 | 63.83 | $27.35 | 353300 |
| 2025-06-11 | 66.05 | $27.63 | 753805 |
| 2025-06-10 | 63.74 | $27.09 | 774400 |
| 2025-06-09 | 62.52 | $26.82 | 537800 |
| 2025-06-06 | 58.18 | $25.94 | 158500 |
| 2025-06-05 | 56.78 | $25.68 | 192446 |
| 2025-06-04 | 57.20 | $25.74 | 192760 |
| 2025-06-03 | 61.77 | $26.37 | 306000 |
| 2025-06-02 | 59.47 | $25.90 | 253611 |
| 2025-05-30 | 63.07 | $26.37 | 331900 |
| 2025-05-29 | 65.06 | $26.62 | 193725 |
| 2025-05-28 | 64.59 | $26.51 | 181435 |
| 2025-05-27 | 65.04 | $26.57 | 333000 |
| 2025-05-23 | 59.96 | $25.42 | 242372 |
| 2025-05-22 | 65.12 | $26.08 | 409837 |
| 2025-05-21 | 63.16 | $25.65 | 775718 |
| 2025-05-20 | 64.61 | $25.83 | 488215 |
| 2025-05-19 | 64.57 | $25.82 | 764300 |
| 2025-05-16 | 60.53 | $24.93 | 487000 |
| 2025-05-15 | 59.55 | $24.73 | 420900 |
| 2025-05-14 | 56.40 | $24.12 | 409623 |
| 2025-05-13 | 56.47 | $24.13 | 347841 |
| 2025-05-12 | 59.27 | $24.54 | 356824 |
| 2025-05-09 | 57.66 | $24.21 | 285834 |
| 2025-05-08 | 59.76 | $24.52 | 254923 |
| 2025-05-07 | 59.31 | $24.42 | 213643 |
| 2025-05-06 | 60.48 | $24.60 | 288613 |
| 2025-05-05 | 60.73 | $24.64 | 304400 |
| 2025-05-02 | 61.40 | $24.75 | 408800 |
| 2025-05-01 | 59.27 | $24.20 | 604439 |
| 2025-04-30 | 58.67 | $24.05 | 965700 |
| 2025-04-29 | 56.80 | $23.58 | 858821 |
| 2025-04-28 | 43.40 | $20.99 | 745819 |
| 2025-04-25 | 45.14 | $21.33 | 712900 |
| 2025-04-24 | 45.45 | $21.39 | 1.6M |
| 2025-04-23 | 43.00 | $20.99 | 735308 |
| 2025-04-22 | 41.75 | $20.79 | 313000 |
| 2025-04-21 | 38.23 | $20.24 | 311300 |
| 2025-04-17 | 39.77 | $20.61 | 286500 |
| 2025-04-16 | 37.71 | $20.29 | 321941 |
| 2025-04-15 | 38.85 | $20.58 | 360600 |
| 2025-04-14 | 40.54 | $21.00 | 305710 |
| 2025-04-11 | 41.23 | $21.17 | 178514 |
| 2025-04-10 | 38.97 | $20.78 | 225319 |
| 2025-04-09 | 41.62 | $21.46 | 367405 |
| 2025-04-08 | 31.44 | $19.90 | 458300 |
| 2025-04-07 | 33.43 | $20.46 | 400032 |
| 2025-04-04 | 36.53 | $21.25 | 390300 |
| 2025-04-03 | 41.63 | $22.35 | 295739 |
| 2025-04-02 | 48.80 | $23.57 | 188300 |
| 2025-04-01 | 47.96 | $23.45 | 263801 |
| 2025-03-31 | 47.83 | $23.43 | 288024 |
| 2025-03-28 | 47.18 | $23.33 | 376000 |
| 2025-03-27 | 46.48 | $23.22 | 254000 |
| 2025-03-26 | 50.65 | $23.94 | 225400 |
| 2025-03-25 | 47.74 | $23.47 | 360600 |
| 2025-03-24 | 48.61 | $23.62 | 414218 |
| 2025-03-21 | 52.41 | $24.25 | 680034 |
| 2025-03-20 | 57.50 | $25.00 | 406005 |
| 2025-03-19 | 60.39 | $25.39 | 279010 |
| 2025-03-18 | 58.67 | $25.05 | 439400 |
| 2025-03-17 | 58.47 | $25.01 | 354900 |
| 2025-03-14 | 53.86 | $24.15 | 314300 |
| 2025-03-13 | 52.94 | $23.99 | 384400 |
| 2025-03-12 | 56.07 | $24.46 | 577138 |
| 2025-03-11 | 53.39 | $23.98 | 362300 |
| 2025-03-10 | 54.51 | $24.15 | 1.1M |
| 2025-03-07 | 55.15 | $24.25 | 821700 |
| 2025-03-06 | 48.17 | $23.05 | 486405 |
| 2025-03-05 | 47.07 | $22.88 | 661500 |
| 2025-03-04 | 39.96 | $21.89 | 849749 |
| 2025-03-03 | 31.79 | $20.96 | 532004 |
| 2025-02-28 | 27.02 | $20.49 | 533400 |
| 2025-02-27 | 27.10 | $20.51 | 1.2M |
| 2025-02-26 | 33.17 | $21.87 | 349300 |
| 2025-02-25 | 35.68 | $22.32 | 316229 |
| 2025-02-24 | 32.21 | $22.00 | 356800 |
| 2025-02-21 | 35.57 | $22.59 | 303500 |
| 2025-02-20 | 39.79 | $23.22 | 323400 |
| 2025-02-19 | 42.68 | $23.60 | 742341 |
| 2025-02-18 | 43.88 | $23.75 | 2.4M |
| 2025-02-14 | 44.92 | $23.88 | 132441 |
| 2025-02-13 | 45.79 | $23.99 | 174300 |
| 2025-02-12 | 43.62 | $23.76 | 209036 |
| 2025-02-11 | 47.90 | $24.30 | 167928 |
| 2025-02-10 | 45.25 | $24.02 | 363745 |
| 2025-02-07 | 42.69 | $23.76 | 294900 |
| 2025-02-06 | 45.41 | $24.11 | 154009 |
| 2025-02-05 | 46.54 | $24.25 | 160002 |
| 2025-02-04 | 46.08 | $24.20 | 162739 |
| 2025-02-03 | 43.72 | $23.94 | 196300 |
| 2025-01-31 | 46.39 | $24.30 | 233530 |
| 2025-01-30 | 47.70 | $24.47 | 205200 |
| 2025-01-29 | 47.85 | $24.49 | 212647 |
| 2025-01-28 | 49.18 | $24.67 | 326200 |
| 2025-01-27 | 52.66 | $25.12 | 347200 |
| 2025-01-24 | 54.96 | $25.40 | 317100 |
| 2025-01-23 | 55.12 | $25.42 | 258010 |
| 2025-01-22 | 49.25 | $24.60 | 225100 |
| 2025-01-21 | 52.34 | $24.99 | 174917 |
| 2025-01-17 | 46.17 | $24.24 | 188700 |
| 2025-01-16 | 42.39 | $23.84 | 108031 |
| 2025-01-15 | 39.36 | $23.54 | 155145 |
| 2025-01-14 | 35.02 | $23.14 | 204615 |
| 2025-01-13 | 32.50 | $22.92 | 273049 |
| 2025-01-10 | 31.00 | $22.79 | 278615 |
| 2025-01-08 | 32.76 | $23.12 | 238526 |
| 2025-01-07 | 28.31 | $22.74 | 305927 |
| 2025-01-06 | 29.73 | $23.03 | 290616 |
| 2025-01-03 | 35.26 | $23.98 | 207617 |
| 2025-01-02 | 33.53 | $23.84 | 159233 |
| 2024-12-31 | 38.82 | $24.59 | 129400 |
| 2024-12-30 | 37.31 | $24.47 | 162517 |
| 2024-12-27 | 37.98 | $24.56 | 131600 |
| 2024-12-26 | 40.25 | $24.86 | 158344 |
| 2024-12-24 | 37.03 | $24.59 | 52347 |
| 2024-12-23 | 36.43 | $24.54 | 154329 |
| 2024-12-20 | 36.20 | $24.52 | 490412 |
| 2024-12-19 | 37.43 | $24.71 | 224500 |
| 2024-12-18 | 37.81 | $24.77 | 383900 |
| 2024-12-17 | 41.25 | $25.28 | 239922 |
| 2024-12-16 | 46.08 | $25.90 | 154647 |
| 2024-12-13 | 47.09 | $26.02 | 131500 |
| 2024-12-12 | 46.91 | $26.00 | 114437 |
| 2024-12-11 | 48.44 | $26.19 | 188116 |
| 2024-12-10 | 48.10 | $26.15 | 195000 |
| 2024-12-09 | 44.46 | $25.73 | 132038 |
| 2024-12-06 | 45.47 | $25.87 | 194300 |
| 2024-12-05 | 48.94 | $26.33 | 193500 |
| 2024-12-04 | 51.02 | $26.59 | 118829 |
| 2024-12-03 | 50.87 | $26.57 | 164804 |
| 2024-12-02 | 51.02 | $26.59 | 161300 |
| 2024-11-29 | 49.81 | $26.42 | 316400 |
| 2024-11-27 | 49.54 | $26.38 | 499434 |
| 2024-11-26 | 49.86 | $26.43 | 197037 |
| 2024-11-25 | 53.64 | $26.99 | 275600 |
| 2024-11-22 | 53.40 | $26.95 | 121821 |
| 2024-11-21 | 51.25 | $26.59 | 150200 |
| 2024-11-20 | 49.97 | $26.38 | 267900 |
| 2024-11-19 | 48.93 | $26.21 | 178200 |
| 2024-11-18 | 45.14 | $25.61 | 206700 |
| 2024-11-15 | 44.68 | $25.54 | 290707 |
| 2024-11-14 | 44.88 | $25.58 | 544200 |
| 2024-11-13 | 49.76 | $26.49 | 274117 |
| 2024-11-12 | 53.26 | $27.07 | 253645 |
| 2024-11-11 | 58.37 | $27.83 | 150113 |
| 2024-11-08 | 55.66 | $27.32 | 173910 |
| 2024-11-07 | 56.14 | $27.39 | 318733 |
| 2024-11-06 | 55.88 | $27.34 | 735024 |
| 2024-11-05 | 49.34 | $26.18 | 503802 |
| 2024-11-04 | 39.77 | $24.87 | 579614 |
| 2024-11-01 | 56.82 | $27.06 | 203343 |
| 2024-10-31 | 55.07 | $26.85 | 128700 |
| 2024-10-30 | 59.21 | $27.23 | 206732 |
| 2024-10-29 | 59.43 | $27.25 | 122657 |
| 2024-10-28 | 60.62 | $27.36 | 186400 |
| 2024-10-25 | 59.71 | $27.23 | 140023 |
| 2024-10-24 | 60.63 | $27.32 | 189600 |
| 2024-10-23 | 61.23 | $27.38 | 182600 |
| 2024-10-22 | 62.70 | $27.53 | 165400 |
| 2024-10-21 | 67.08 | $27.96 | 330247 |
| 2024-10-18 | 71.03 | $28.32 | 261100 |
| 2024-10-17 | 70.00 | $28.10 | 451833 |
| 2024-10-16 | 71.20 | $28.21 | 900900 |
| 2024-10-15 | 70.28 | $28.00 | 1.6M |
| 2024-10-14 | 62.53 | $26.57 | 385935 |
| 2024-10-11 | 58.42 | $26.00 | 279810 |
| 2024-10-10 | 53.78 | $25.45 | 821620 |
| 2024-10-09 | 51.54 | $25.21 | 284100 |
| 2024-10-08 | 50.29 | $25.08 | 315010 |
| 2024-10-07 | 49.06 | $24.95 | 478503 |
| 2024-10-04 | 44.50 | $24.50 | 172316 |
| 2024-10-03 | 49.34 | $25.02 | 314748 |
| 2024-10-02 | 51.71 | $25.25 | 210600 |
| 2024-10-01 | 52.12 | $25.29 | 207622 |
| 2024-09-30 | 54.60 | $25.53 | 171507 |
| 2024-09-27 | 54.91 | $25.56 | 221100 |
| 2024-09-26 | 53.40 | $25.38 | 249300 |
| 2024-09-25 | 53.23 | $25.36 | 1.8M |
| 2024-09-24 | 50.03 | $24.98 | 1.1M |
| 2024-09-23 | 48.45 | $24.80 | 443213 |
| 2024-09-20 | 54.37 | $25.45 | 898700 |
| 2024-09-19 | 57.02 | $25.71 | 510000 |
| 2024-09-18 | 53.00 | $25.23 | 523000 |
| 2024-09-17 | 54.94 | $25.42 | 482000 |
| 2024-09-16 | 53.93 | $25.30 | 332208 |
| 2024-09-13 | 52.84 | $25.17 | 301600 |
| 2024-09-12 | 50.99 | $24.95 | 223000 |
| 2024-09-11 | 48.91 | $24.71 | 202400 |
| 2024-09-10 | 48.73 | $24.69 | 385700 |
| 2024-09-09 | 46.68 | $24.45 | 287946 |
| 2024-09-06 | 47.43 | $24.55 | 202300 |
| 2024-09-05 | 49.63 | $24.84 | 326300 |
| 2024-09-04 | 46.11 | $24.41 | 232030 |
| 2024-09-03 | 51.53 | $25.09 | 437432 |
| 2024-08-30 | 55.34 | $25.51 | 313713 |
| 2024-08-29 | 54.11 | $25.35 | 420500 |
| 2024-08-28 | 51.16 | $24.98 | 201411 |
| 2024-08-27 | 48.79 | $24.70 | 358947 |
| 2024-08-26 | 50.02 | $24.85 | 193400 |
| 2024-08-23 | 46.69 | $24.46 | 125817 |
| 2024-08-22 | 41.88 | $23.95 | 332800 |
| 2024-08-21 | 42.96 | $24.10 | 994639 |
| 2024-08-20 | 40.63 | $23.86 | 160006 |
| 2024-08-19 | 41.92 | $24.05 | 173100 |
| 2024-08-16 | 42.66 | $24.16 | 170700 |
| 2024-08-15 | 40.66 | $23.94 | 248933 |
| 2024-08-14 | 38.90 | $23.75 | 310516 |
| 2024-08-13 | 39.25 | $23.81 | 304104 |
| 2024-08-12 | 38.82 | $23.76 | 287614 |
| 2024-08-09 | 38.74 | $23.75 | 197600 |
| 2024-08-08 | 38.79 | $23.76 | 265540 |
| 2024-08-07 | 38.56 | $23.73 | 325300 |
| 2024-08-06 | 34.42 | $23.19 | 332700 |
| 2024-08-05 | 32.66 | $22.97 | 420430 |
| 2024-08-02 | 35.95 | $23.76 | 304734 |
| 2024-08-01 | 38.41 | $24.29 | 243204 |
| 2024-07-31 | 39.83 | $24.58 | 410215 |
| 2024-07-30 | 44.09 | $25.38 | 437234 |
| 2024-07-29 | 58.52 | $27.32 | 290200 |
| 2024-07-26 | 60.36 | $27.51 | 234100 |
| 2024-07-25 | 57.20 | $27.04 | 248500 |
| 2024-07-24 | 57.95 | $27.12 | 180900 |
| 2024-07-23 | 62.51 | $27.59 | 203311 |
| 2024-07-22 | 57.36 | $26.83 | 131925 |
| 2024-07-19 | 56.38 | $26.70 | 154100 |
| 2024-07-18 | 58.13 | $26.88 | 123600 |
| 2024-07-17 | 63.19 | $27.37 | 221800 |
| 2024-07-16 | 60.59 | $26.98 | 161500 |
| 2024-07-15 | 51.63 | $25.90 | 154500 |
| 2024-07-12 | 48.10 | $25.56 | 207111 |
| 2024-07-11 | 45.07 | $25.29 | 199000 |
| 2024-07-10 | 36.02 | $24.60 | 111049 |
| 2024-07-09 | 36.10 | $24.61 | 119642 |
| 2024-07-08 | 38.43 | $24.89 | 161718 |
| 2024-07-05 | 36.91 | $24.78 | 148221 |
| 2024-07-03 | 40.53 | $25.20 | 44624 |
| 2024-07-02 | 41.64 | $25.32 | 81816 |
| 2024-07-01 | 39.14 | $25.13 | 109700 |
| 2024-06-28 | 43.11 | $25.56 | 527149 |
| 2024-06-27 | 40.30 | $25.35 | 119700 |
| 2024-06-26 | 43.30 | $25.66 | 112500 |
| 2024-06-25 | 45.93 | $25.91 | 124134 |
| 2024-06-24 | 46.68 | $25.98 | 106900 |
| 2024-06-21 | 46.56 | $25.97 | 289944 |
| 2024-06-20 | 47.16 | $26.03 | 132637 |
| 2024-06-18 | 43.84 | $25.74 | 117600 |
| 2024-06-17 | 42.42 | $25.62 | 80229 |
| 2024-06-14 | 39.77 | $25.40 | 171000 |
| 2024-06-13 | 45.37 | $26.02 | 89600 |
| 2024-06-12 | 45.86 | $26.07 | 106230 |
| 2024-06-11 | 44.00 | $25.91 | 124513 |
| 2024-06-10 | 45.01 | $26.02 | 121900 |
| 2024-06-07 | 45.92 | $26.12 | 132700 |
| 2024-06-06 | 49.63 | $26.51 | 78000 |
| 2024-06-05 | 52.20 | $26.76 | 182100 |
| 2024-06-04 | 49.52 | $26.49 | 196500 |
| 2024-06-03 | 51.98 | $26.73 | 135600 |
| 2024-05-31 | 50.92 | $26.62 | 120705 |
| 2024-05-30 | 51.71 | $26.70 | 175800 |
| 2024-05-29 | 49.28 | $26.44 | 103134 |
| 2024-05-28 | 51.95 | $26.72 | 159502 |
| 2024-05-24 | 55.86 | $27.10 | 148100 |
| 2024-05-23 | 53.59 | $26.84 | 160100 |
| 2024-05-22 | 59.15 | $27.34 | 192100 |
| 2024-05-21 | 59.97 | $27.41 | 107297 |
| 2024-05-20 | 59.59 | $27.36 | 184943 |
| 2024-05-17 | 63.03 | $27.66 | 197400 |
| 2024-05-16 | 64.69 | $27.80 | 201017 |
| 2024-05-15 | 62.90 | $27.53 | 221500 |
| 2024-05-14 | 59.67 | $27.08 | 195523 |
| 2024-05-13 | 61.36 | $27.23 | 295847 |
| 2024-05-10 | 58.13 | $26.80 | 177419 |
| 2024-05-09 | 59.12 | $26.89 | 198200 |
| 2024-05-08 | 55.63 | $26.45 | 166100 |
| 2024-05-07 | 53.93 | $26.25 | 244900 |
| 2024-05-06 | 52.29 | $26.06 | 184900 |
| 2024-05-03 | 53.73 | $26.21 | 220400 |
| 2024-05-02 | 53.82 | $26.22 | 215709 |
| 2024-05-01 | 50.27 | $25.79 | 386840 |
| 2024-04-30 | 52.04 | $25.99 | 480013 |
| 2024-04-29 | 59.60 | $26.75 | 167400 |
| 2024-04-26 | 57.52 | $26.48 | 400700 |
| 2024-04-25 | 52.81 | $25.93 | 477617 |
| 2024-04-24 | 56.60 | $26.28 | 501400 |
| 2024-04-23 | 56.35 | $26.25 | 342800 |
| 2024-04-22 | 53.11 | $25.88 | 481410 |
| 2024-04-19 | 55.00 | $26.06 | 456109 |
| 2024-04-18 | 49.52 | $25.48 | 340206 |
| 2024-04-17 | 44.66 | $25.04 | 221200 |
| 2024-04-16 | 46.30 | $25.21 | 241503 |
| 2024-04-15 | 47.96 | $25.38 | 113625 |
| 2024-04-12 | 47.65 | $25.35 | 164200 |
| 2024-04-11 | 52.38 | $25.82 | 133200 |
| 2024-04-10 | 51.51 | $25.73 | 186022 |
| 2024-04-09 | 57.05 | $26.23 | 106800 |
| 2024-04-08 | 55.78 | $26.09 | 158500 |
| 2024-04-05 | 59.73 | $26.42 | 203300 |
| 2024-04-04 | 59.39 | $26.38 | 250600 |
| 2024-04-03 | 61.18 | $26.53 | 164823 |
| 2024-04-02 | 60.58 | $26.45 | 127718 |
| 2024-04-01 | 61.83 | $26.56 | 161200 |
| 2024-03-28 | 63.77 | $26.73 | 168505 |
| 2024-03-27 | 62.11 | $26.48 | 213000 |
| 2024-03-26 | 58.67 | $26.00 | 215800 |
| 2024-03-25 | 58.52 | $25.98 | 172725 |
| 2024-03-22 | 56.66 | $25.73 | 213700 |
| 2024-03-21 | 58.86 | $25.95 | 267700 |
| 2024-03-20 | 57.43 | $25.75 | 189180 |
| 2024-03-19 | 54.58 | $25.37 | 165316 |
| 2024-03-18 | 50.62 | $24.89 | 215513 |
| 2024-03-15 | 50.88 | $24.92 | 256846 |
| 2024-03-14 | 47.96 | $24.58 | 252736 |
| 2024-03-13 | 50.30 | $24.86 | 188600 |
| 2024-03-12 | 49.55 | $24.77 | 257800 |
| 2024-03-11 | 49.06 | $24.71 | 202142 |
| 2024-03-08 | 49.36 | $24.75 | 227637 |
| 2024-03-07 | 48.38 | $24.62 | 286536 |
| 2024-03-06 | 49.00 | $24.71 | 253446 |
| 2024-03-05 | 44.62 | $24.13 | 250900 |
| 2024-03-04 | 38.66 | $23.44 | 344000 |
| 2024-03-01 | 38.89 | $23.48 | 545000 |
| 2024-02-29 | 39.00 | $23.50 | 689000 |
| 2024-02-28 | 55.14 | $25.67 | 298700 |
| 2024-02-27 | 55.64 | $25.72 | 249908 |
| 2024-02-26 | 55.18 | $25.66 | 241919 |
| 2024-02-23 | 56.88 | $25.84 | 300509 |
| 2024-02-22 | 55.43 | $25.64 | 313720 |
| 2024-02-21 | 55.36 | $25.63 | 260100 |
| 2024-02-20 | 52.84 | $25.28 | 247543 |
| 2024-02-16 | 52.40 | $25.22 | 306838 |
| 2024-02-15 | 53.58 | $25.37 | 296200 |
| 2024-02-14 | 49.00 | $24.74 | 262833 |
| 2024-02-13 | 44.63 | $24.21 | 318000 |
| 2024-02-12 | 54.10 | $25.35 | 229000 |
| 2024-02-09 | 51.07 | $25.00 | 221335 |
| 2024-02-08 | 45.18 | $24.40 | 286400 |
| 2024-02-07 | 42.09 | $24.12 | 310100 |
| 2024-02-06 | 44.47 | $24.40 | 115200 |
| 2024-02-05 | 44.90 | $24.45 | 165526 |
| 2024-02-02 | 48.96 | $24.90 | 157803 |
| 2024-02-01 | 46.30 | $24.64 | 255200 |
| 2024-01-31 | 46.65 | $24.68 | 199401 |
| 2024-01-30 | 53.94 | $25.42 | 205739 |
| 2024-01-29 | 52.70 | $25.29 | 222500 |
| 2024-01-26 | 51.76 | $25.19 | 268200 |
| 2024-01-25 | 47.81 | $24.79 | 239037 |
| 2024-01-24 | 46.98 | $24.71 | 165600 |
| 2024-01-23 | 49.30 | $24.96 | 170800 |
| 2024-01-22 | 50.82 | $25.12 | 117414 |
| 2024-01-19 | 48.45 | $24.87 | 132705 |
| 2024-01-18 | 45.15 | $24.54 | 118631 |
| 2024-01-17 | 42.04 | $24.25 | 193800 |
| 2024-01-16 | 39.11 | $23.99 | 112341 |
| 2024-01-12 | 41.65 | $24.32 | 152500 |
| 2024-01-11 | 42.28 | $24.40 | 178300 |
| 2024-01-10 | 43.62 | $24.57 | 133900 |
| 2024-01-09 | 43.42 | $24.55 | 150704 |
| 2024-01-08 | 46.65 | $24.96 | 154400 |
| 2024-01-05 | 46.65 | $24.96 | 206400 |
| 2024-01-04 | 46.21 | $24.91 | 206700 |
| 2024-01-03 | 46.50 | $24.95 | 237500 |
| 2024-01-02 | 52.48 | $25.71 | 243025 |
| 2023-12-29 | 49.39 | $25.33 | 1.3M |
| 2023-12-28 | 51.65 | $25.60 | 237933 |
| 2023-12-27 | 57.81 | $26.26 | 142200 |
| 2023-12-26 | 59.03 | $26.38 | 103800 |
| 2023-12-22 | 57.02 | $26.10 | 174700 |
| 2023-12-21 | 55.78 | $25.93 | 184200 |
| 2023-12-20 | 55.27 | $25.86 | 303300 |
| 2023-12-19 | 59.14 | $26.28 | 262800 |
| 2023-12-18 | 58.55 | $26.19 | 270921 |
| 2023-12-15 | 59.73 | $26.32 | 453833 |
| 2023-12-14 | 65.34 | $26.90 | 220838 |
| 2023-12-13 | 65.18 | $26.87 | 185000 |
| 2023-12-12 | 60.48 | $26.06 | 189100 |
| 2023-12-11 | 59.65 | $25.93 | 458600 |
| 2023-12-08 | 57.78 | $25.64 | 186429 |
| 2023-12-07 | 54.06 | $25.11 | 202246 |
| 2023-12-06 | 54.93 | $25.21 | 183918 |
| 2023-12-05 | 56.74 | $25.42 | 150100 |
| 2023-12-04 | 61.12 | $25.90 | 190600 |
| 2023-12-01 | 62.07 | $26.00 | 180600 |
| 2023-11-30 | 59.88 | $25.63 | 279315 |
| 2023-11-29 | 53.39 | $24.69 | 144100 |
| 2023-11-28 | 51.07 | $24.40 | 150225 |
| 2023-11-27 | 50.50 | $24.33 | 126000 |
| 2023-11-24 | 52.31 | $24.55 | 124900 |
| 2023-11-22 | 50.07 | $24.26 | 103200 |
| 2023-11-21 | 48.33 | $24.04 | 175900 |
| 2023-11-20 | 50.54 | $24.33 | 117700 |
| 2023-11-17 | 53.25 | $24.67 | 226700 |
| 2023-11-16 | 50.51 | $24.30 | 202810 |
| 2023-11-15 | 53.41 | $24.66 | 181908 |
| 2023-11-14 | 55.42 | $24.90 | 159237 |
| 2023-11-13 | 44.16 | $23.55 | 84126 |
| 2023-11-10 | 45.37 | $23.70 | 177700 |
| 2023-11-09 | 41.08 | $23.28 | 159342 |
| 2023-11-08 | 45.98 | $23.88 | 110400 |
| 2023-11-07 | 49.54 | $24.26 | 156029 |
| 2023-11-06 | 53.03 | $24.60 | 109700 |
| 2023-11-03 | 53.14 | $24.61 | 208200 |
| 2023-11-02 | 48.19 | $24.10 | 146220 |
| 2023-11-01 | 45.39 | $23.84 | 187400 |
| 2023-10-31 | 48.96 | $24.21 | 215243 |
| 2023-10-30 | 48.55 | $24.17 | 123500 |
| 2023-10-27 | 43.52 | $23.71 | 148700 |
| 2023-10-26 | 37.33 | $23.22 | 115631 |
| 2023-10-25 | 32.45 | $22.88 | 100000 |
| 2023-10-24 | 33.92 | $23.08 | 128043 |
| 2023-10-23 | 33.78 | $23.07 | 380100 |
| 2023-10-20 | 36.81 | $23.47 | 168200 |
| 2023-10-19 | 41.50 | $24.00 | 88500 |
| 2023-10-18 | 44.99 | $24.34 | 130200 |
| 2023-10-17 | 47.80 | $24.59 | 110000 |
| 2023-10-16 | 40.93 | $24.10 | 65433 |
| 2023-10-13 | 41.04 | $24.11 | 101000 |
| 2023-10-12 | 44.14 | $24.40 | 69300 |
| 2023-10-11 | 44.01 | $24.39 | 59000 |
| 2023-10-10 | 41.23 | $24.19 | 70300 |
| 2023-10-09 | 41.62 | $24.23 | 46733 |
| 2023-10-06 | 39.14 | $24.05 | 158700 |
| 2023-10-05 | 39.01 | $24.04 | 108913 |
| 2023-10-04 | 39.51 | $24.10 | 64836 |
| 2023-10-03 | 40.42 | $24.21 | 94600 |
| 2023-10-02 | 44.31 | $24.65 | 130949 |
| 2023-09-29 | 45.35 | $24.76 | 92800 |
| 2023-09-28 | 45.53 | $24.78 | 65100 |
| 2023-09-27 | 44.57 | $24.69 | 116720 |
| 2023-09-26 | 39.01 | $24.20 | 63546 |
| 2023-09-25 | 41.60 | $24.52 | 88846 |
| 2023-09-22 | 37.00 | $24.15 | 80628 |
| 2023-09-21 | 39.82 | $24.50 | 60300 |
| 2023-09-20 | 38.42 | $24.39 | 110500 |
| 2023-09-19 | 39.94 | $24.58 | 70200 |
| 2023-09-18 | 42.29 | $24.86 | 74200 |
| 2023-09-15 | 42.54 | $24.89 | 216100 |
| 2023-09-14 | 41.88 | $24.83 | 65640 |
| 2023-09-13 | 33.75 | $24.16 | 82800 |
| 2023-09-12 | 34.09 | $24.21 | 68800 |
| 2023-09-11 | 33.83 | $24.19 | 69033 |
| 2023-09-08 | 34.52 | $24.30 | 89437 |
| 2023-09-07 | 35.02 | $24.38 | 122300 |
| 2023-09-06 | 37.84 | $24.82 | 63500 |
| 2023-09-05 | 40.52 | $25.20 | 100046 |
| 2023-09-01 | 52.27 | $26.47 | 112700 |
| 2023-08-31 | 49.30 | $26.20 | 185008 |
| 2023-08-30 | 48.40 | $26.12 | 88800 |
| 2023-08-29 | 48.50 | $26.13 | 43300 |
| 2023-08-28 | 45.77 | $25.88 | 58400 |
| 2023-08-25 | 43.49 | $25.68 | 45000 |
| 2023-08-24 | 43.93 | $25.73 | 41600 |
| 2023-08-23 | 44.18 | $25.76 | 49800 |
| 2023-08-22 | 41.84 | $25.54 | 83115 |
| 2023-08-21 | 40.77 | $25.44 | 49925 |
| 2023-08-18 | 41.64 | $25.56 | 92000 |
| 2023-08-17 | 42.73 | $25.71 | 75100 |
| 2023-08-16 | 42.45 | $25.68 | 76226 |
| 2023-08-15 | 44.71 | $26.00 | 55214 |
| 2023-08-14 | 46.02 | $26.18 | 51200 |
| 2023-08-11 | 47.19 | $26.34 | 94800 |
| 2023-08-10 | 42.79 | $25.83 | 80110 |
| 2023-08-09 | 41.14 | $25.65 | 96600 |
| 2023-08-08 | 39.77 | $25.50 | 82644 |
| 2023-08-07 | 40.01 | $25.54 | 123549 |
| 2023-08-04 | 40.87 | $25.69 | 152649 |
| 2023-08-03 | 41.67 | $25.83 | 101300 |
| 2023-08-02 | 44.89 | $26.37 | 187914 |
| 2023-08-01 | 40.79 | $25.86 | 196100 |
| 2023-07-31 | 39.96 | $25.76 | 196500 |
| 2023-07-28 | 50.45 | $27.32 | 242000 |
| 2023-07-27 | 49.89 | $27.25 | 249400 |
| 2023-07-26 | 55.33 | $27.89 | 196500 |
| 2023-07-25 | 60.74 | $28.44 | 323746 |
| 2023-07-24 | 57.36 | $27.97 | 85500 |
| 2023-07-21 | 55.09 | $27.68 | 77242 |
| 2023-07-20 | 56.87 | $27.86 | 50700 |
| 2023-07-19 | 56.35 | $27.79 | 102447 |
| 2023-07-18 | 55.70 | $27.70 | 61900 |
| 2023-07-17 | 54.54 | $27.54 | 74000 |
| 2023-07-14 | 54.71 | $27.56 | 73100 |
| 2023-07-13 | 54.04 | $27.46 | 83936 |
| 2023-07-12 | 55.45 | $27.64 | 287816 |
| 2023-07-11 | 50.52 | $26.92 | 100205 |
| 2023-07-10 | 53.74 | $27.33 | 81529 |
| 2023-07-07 | 55.04 | $27.49 | 93723 |
| 2023-07-06 | 53.44 | $27.25 | 94700 |
| 2023-07-05 | 55.64 | $27.53 | 79700 |
| 2023-07-03 | 58.33 | $27.86 | 39227 |
| 2023-06-30 | 56.06 | $27.49 | 74863 |
| 2023-06-29 | 55.88 | $27.46 | 94300 |
| 2023-06-28 | 51.14 | $26.73 | 100728 |
| 2023-06-27 | 50.23 | $26.60 | 97700 |
| 2023-06-26 | 46.77 | $26.12 | 93400 |
| 2023-06-23 | 43.75 | $25.73 | 316300 |
| 2023-06-22 | 46.31 | $26.13 | 170344 |
| 2023-06-21 | 45.09 | $25.97 | 144800 |
| 2023-06-20 | 48.01 | $26.42 | 151000 |
| 2023-06-16 | 51.98 | $26.98 | 242500 |
| 2023-06-15 | 54.74 | $27.34 | 99100 |
| 2023-06-14 | 54.62 | $27.32 | 99907 |
| 2023-06-13 | 56.90 | $27.62 | 78333 |
| 2023-06-12 | 56.20 | $27.50 | 90000 |
| 2023-06-09 | 57.68 | $27.70 | 87700 |
| 2023-06-08 | 61.51 | $28.20 | 150700 |
| 2023-06-07 | 66.28 | $28.77 | 163900 |
| 2023-06-06 | 59.84 | $27.53 | 101100 |
| 2023-06-05 | 53.53 | $26.60 | 74915 |
| 2023-06-02 | 54.49 | $26.71 | 124400 |
| 2023-06-01 | 44.16 | $25.52 | 67200 |
| 2023-05-31 | 41.96 | $25.31 | 185600 |
| 2023-05-30 | 45.54 | $25.75 | 42000 |
| 2023-05-26 | 44.20 | $25.62 | 64216 |
| 2023-05-25 | 42.87 | $25.49 | 95844 |
| 2023-05-24 | 47.33 | $26.03 | 99200 |
| 2023-05-23 | 49.13 | $26.23 | 117800 |
| 2023-05-22 | 49.31 | $26.25 | 90900 |
| 2023-05-19 | 40.86 | $25.42 | 88933 |
| 2023-05-18 | 42.23 | $25.59 | 81500 |
| 2023-05-17 | 40.44 | $25.43 | 143300 |
| 2023-05-16 | 39.33 | $25.33 | 116328 |
| 2023-05-15 | 41.46 | $25.62 | 60800 |
| 2023-05-12 | 38.85 | $25.38 | 64604 |
| 2023-05-11 | 40.28 | $25.58 | 124449 |
| 2023-05-10 | 35.81 | $25.18 | 65400 |
| 2023-05-09 | 36.07 | $25.22 | 44339 |
| 2023-05-08 | 37.73 | $25.48 | 62842 |
| 2023-05-05 | 36.34 | $25.35 | 104400 |
| 2023-05-04 | 33.04 | $25.05 | 81126 |
| 2023-05-03 | 36.78 | $25.67 | 105843 |
| 2023-05-02 | 37.16 | $25.73 | 125703 |
| 2023-05-01 | 39.46 | $26.08 | 111534 |
| 2023-04-28 | 31.80 | $25.41 | 99100 |
| 2023-04-27 | 30.17 | $25.28 | 90700 |
| 2023-04-26 | 30.27 | $25.30 | 98309 |
| 2023-04-25 | 35.26 | $26.15 | 62400 |
| 2023-04-24 | 39.64 | $26.75 | 52600 |
| 2023-04-21 | 41.35 | $26.96 | 93800 |
| 2023-04-20 | 42.77 | $27.13 | 113300 |
| 2023-04-19 | 43.44 | $27.21 | 47500 |
| 2023-04-18 | 44.51 | $27.34 | 79700 |
| 2023-04-17 | 43.90 | $27.28 | 39416 |
| 2023-04-14 | 41.68 | $27.06 | 77700 |
| 2023-04-13 | 42.04 | $27.11 | 57338 |
| 2023-04-12 | 40.88 | $26.99 | 69200 |
| 2023-04-11 | 41.61 | $27.10 | 77600 |
| 2023-04-10 | 39.86 | $26.91 | 96800 |
| 2023-04-06 | 39.59 | $26.88 | 66709 |
| 2023-04-05 | 40.39 | $27.02 | 62400 |
| 2023-04-04 | 40.79 | $27.09 | 75624 |
| 2023-04-03 | 46.13 | $27.96 | 140100 |
| 2023-03-31 | 45.35 | $27.86 | 229000 |
| 2023-03-30 | 41.91 | $27.43 | 73016 |
| 2023-03-29 | 41.34 | $27.36 | 143147 |
| 2023-03-28 | 40.94 | $27.31 | 95022 |
| 2023-03-27 | 40.02 | $27.19 | 82800 |
| 2023-03-24 | 38.89 | $27.04 | 113005 |
| 2023-03-23 | 36.23 | $26.69 | 71000 |
| 2023-03-22 | 37.20 | $26.91 | 98300 |
| 2023-03-21 | 40.11 | $27.54 | 130700 |
| 2023-03-20 | 35.05 | $26.88 | 113900 |
| 2023-03-17 | 34.82 | $26.85 | 219400 |
| 2023-03-16 | 39.23 | $27.82 | 117400 |
| 2023-03-15 | 37.60 | $27.61 | 231300 |
| 2023-03-14 | 47.71 | $29.36 | 221111 |
| 2023-03-13 | 40.60 | $28.54 | 199424 |
| 2023-03-10 | 43.92 | $29.02 | 179644 |
| 2023-03-09 | 46.64 | $29.38 | 105200 |
| 2023-03-08 | 49.13 | $29.69 | 75927 |
| 2023-03-07 | 47.14 | $29.46 | 128531 |
| 2023-03-06 | 47.92 | $29.56 | 117300 |
| 2023-03-03 | 53.78 | $30.26 | 98600 |
| 2023-03-02 | 52.11 | $30.05 | 71634 |
| 2023-03-01 | 54.33 | $30.30 | 102548 |
| 2023-02-28 | 51.91 | $29.99 | 194236 |
| 2023-02-27 | 49.11 | $29.65 | 124200 |
| 2023-02-24 | 46.95 | $29.40 | 204700 |
| 2023-02-23 | 47.96 | $29.53 | 206244 |
| 2023-02-22 | 54.53 | $30.30 | 115651 |
| 2023-02-21 | 55.09 | $30.36 | 133600 |
| 2023-02-17 | 62.71 | $31.11 | 133500 |
| 2023-02-16 | 62.12 | $31.02 | 156900 |
| 2023-02-15 | 63.08 | $31.11 | 188900 |
| 2023-02-14 | 59.43 | $30.56 | 135000 |
| 2023-02-13 | 59.08 | $30.51 | 58000 |
| 2023-02-10 | 56.22 | $30.11 | 96027 |
| 2023-02-09 | 56.41 | $30.13 | 65700 |
| 2023-02-08 | 61.26 | $30.63 | 65348 |
| 2023-02-07 | 64.52 | $30.94 | 107232 |
| 2023-02-06 | 64.35 | $30.91 | 142200 |
| 2023-02-03 | 68.74 | $31.32 | 87500 |
| 2023-02-02 | 70.87 | $31.51 | 101200 |
| 2023-02-01 | 69.89 | $31.30 | 110200 |
| 2023-01-31 | 67.36 | $30.79 | 139640 |
| 2023-01-30 | 63.59 | $30.13 | 66747 |
| 2023-01-27 | 61.00 | $29.73 | 66014 |
| 2023-01-26 | 61.11 | $29.74 | 76700 |
| 2023-01-25 | 59.13 | $29.44 | 124200 |
| 2023-01-24 | 57.78 | $29.24 | 135523 |
| 2023-01-23 | 61.36 | $29.61 | 114809 |
| 2023-01-20 | 62.05 | $29.68 | 104004 |
| 2023-01-19 | 61.28 | $29.55 | 94248 |
| 2023-01-18 | 61.55 | $29.58 | 103637 |
| 2023-01-17 | 66.63 | $30.12 | 65807 |
| 2023-01-13 | 68.73 | $30.33 | 109248 |
| 2023-01-12 | 66.79 | $29.92 | 132511 |
| 2023-01-11 | 63.31 | $29.26 | 295708 |
| 2023-01-10 | 62.29 | $29.08 | 61500 |
| 2023-01-09 | 59.10 | $28.55 | 104102 |
| 2023-01-06 | 59.55 | $28.60 | 92800 |
| 2023-01-05 | 57.06 | $28.20 | 140931 |
| 2023-01-04 | 56.16 | $28.06 | 102400 |
| 2023-01-03 | 55.78 | $28.00 | 174300 |
| 2022-12-30 | 54.16 | $27.74 | 80325 |
| 2022-12-29 | 54.67 | $27.81 | 112447 |
| 2022-12-28 | 52.54 | $27.46 | 74500 |
| 2022-12-27 | 55.67 | $27.90 | 60900 |
| 2022-12-23 | 54.80 | $27.75 | 70911 |
| 2022-12-22 | 51.60 | $27.22 | 162011 |
| 2022-12-21 | 52.94 | $27.42 | 189300 |
| 2022-12-20 | 51.19 | $27.13 | 125600 |
| 2022-12-19 | 48.63 | $26.72 | 124313 |
| 2022-12-16 | 50.86 | $27.08 | 249521 |
| 2022-12-15 | 48.36 | $26.68 | 119700 |
| 2022-12-14 | 52.89 | $27.39 | 122641 |
| 2022-12-13 | 55.04 | $27.70 | 211329 |
| 2022-12-12 | 54.47 | $27.60 | 104134 |
| 2022-12-09 | 53.36 | $27.40 | 111212 |
| 2022-12-08 | 55.62 | $27.75 | 95427 |
| 2022-12-07 | 57.81 | $28.08 | 78527 |
| 2022-12-06 | 59.36 | $28.31 | 83945 |
| 2022-12-05 | 57.92 | $28.00 | 151900 |
| 2022-12-02 | 57.98 | $28.01 | 148400 |
| 2022-12-01 | 55.39 | $27.45 | 104600 |
| 2022-11-30 | 54.92 | $27.35 | 186500 |
| 2022-11-29 | 52.84 | $26.91 | 57900 |
| 2022-11-28 | 50.98 | $26.53 | 74647 |
| 2022-11-25 | 54.58 | $27.20 | 27800 |
| 2022-11-23 | 54.08 | $27.09 | 120900 |
| 2022-11-22 | 54.87 | $27.24 | 82546 |
| 2022-11-21 | 53.49 | $26.92 | 104823 |
| 2022-11-18 | 51.87 | $26.55 | 86912 |
| 2022-11-17 | 51.61 | $26.49 | 90314 |
| 2022-11-16 | 50.69 | $26.27 | 72400 |
| 2022-11-15 | 51.67 | $26.50 | 101735 |
| 2022-11-14 | 51.28 | $26.40 | 74414 |
| 2022-11-11 | 51.79 | $26.53 | 67700 |
| 2022-11-10 | 51.98 | $26.58 | 117800 |
| 2022-11-09 | 48.17 | $25.53 | 92531 |
| 2022-11-08 | 46.91 | $25.20 | 90003 |
| 2022-11-07 | 47.58 | $25.40 | 88500 |
| 2022-11-04 | 45.56 | $24.85 | 147615 |
| 2022-11-03 | 41.93 | $23.91 | 117600 |
| 2022-11-02 | 41.06 | $23.69 | 181124 |
| 2022-11-01 | 43.64 | $24.60 | 182600 |
| 2022-10-31 | 36.34 | $22.85 | 272400 |
| 2022-10-28 | 37.83 | $23.41 | 274306 |
| 2022-10-27 | 33.77 | $22.53 | 436681 |
| 2022-10-26 | 58.97 | $28.60 | 89180 |
| 2022-10-25 | 58.54 | $28.51 | 82000 |
| 2022-10-24 | 57.14 | $28.22 | 90447 |
| 2022-10-21 | 56.81 | $28.15 | 102542 |
| 2022-10-20 | 52.06 | $27.21 | 95300 |
| 2022-10-19 | 55.58 | $27.78 | 106520 |
| 2022-10-18 | 55.83 | $27.82 | 92101 |
| 2022-10-17 | 52.84 | $27.23 | 93400 |
| 2022-10-14 | 49.36 | $26.60 | 83336 |
| 2022-10-13 | 50.03 | $26.72 | 105309 |
| 2022-10-12 | 45.41 | $25.93 | 83300 |
| 2022-10-11 | 48.19 | $26.45 | 70500 |
| 2022-10-10 | 46.82 | $26.22 | 94700 |
| 2022-10-07 | 44.45 | $25.83 | 132404 |
| 2022-10-06 | 48.56 | $26.61 | 78230 |
| 2022-10-05 | 51.03 | $27.04 | 69734 |
| 2022-10-04 | 50.87 | $27.01 | 103900 |
| 2022-10-03 | 44.77 | $25.98 | 125200 |
| 2022-09-30 | 38.35 | $25.07 | 179521 |
| 2022-09-29 | 36.42 | $24.82 | 196343 |
| 2022-09-28 | 40.84 | $25.73 | 177137 |
| 2022-09-27 | 33.41 | $24.85 | 174603 |
| 2022-09-26 | 35.43 | $25.27 | 176819 |
| 2022-09-23 | 37.80 | $25.73 | 152500 |
| 2022-09-22 | 40.25 | $26.17 | 99700 |
| 2022-09-21 | 42.20 | $26.50 | 172100 |
| 2022-09-20 | 42.20 | $26.50 | 105518 |
| 2022-09-19 | 43.65 | $26.75 | 83142 |
| 2022-09-16 | 39.39 | $26.21 | 318400 |
| 2022-09-15 | 37.30 | $25.96 | 94926 |
| 2022-09-14 | 38.41 | $26.18 | 88400 |
| 2022-09-13 | 40.81 | $26.64 | 79428 |
| 2022-09-12 | 46.64 | $27.61 | 48117 |
| 2022-09-09 | 44.30 | $27.31 | 75825 |
| 2022-09-08 | 38.49 | $26.63 | 70839 |
| 2022-09-07 | 40.50 | $26.97 | 78247 |
| 2022-09-06 | 35.52 | $26.44 | 56300 |
| 2022-09-02 | 37.61 | $26.81 | 66600 |
| 2022-09-01 | 38.01 | $26.88 | 47400 |
| 2022-08-31 | 41.89 | $27.52 | 115200 |
| 2022-08-30 | 41.63 | $27.49 | 42000 |
| 2022-08-29 | 43.65 | $27.81 | 47400 |
| 2022-08-26 | 45.76 | $28.13 | 70430 |
| 2022-08-25 | 54.61 | $29.26 | 47205 |
| 2022-08-24 | 55.33 | $29.34 | 64447 |
| 2022-08-23 | 57.21 | $29.55 | 76708 |
| 2022-08-22 | 56.74 | $29.48 | 61200 |
| 2022-08-19 | 60.98 | $29.95 | 96500 |
| 2022-08-18 | 64.07 | $30.27 | 60329 |
| 2022-08-17 | 62.43 | $29.98 | 87800 |
| 2022-08-16 | 63.18 | $30.06 | 95700 |
| 2022-08-15 | 61.47 | $29.75 | 56749 |
| 2022-08-12 | 60.33 | $29.55 | 69129 |
| 2022-08-11 | 57.16 | $29.02 | 62834 |
| 2022-08-10 | 55.17 | $28.71 | 51512 |
| 2022-08-09 | 53.51 | $28.46 | 74910 |
| 2022-08-08 | 53.66 | $28.48 | 76225 |
| 2022-08-05 | 53.73 | $28.49 | 45400 |
| 2022-08-04 | 55.06 | $28.68 | 66240 |
| 2022-08-03 | 57.48 | $29.02 | 60400 |
| 2022-08-02 | 56.85 | $28.90 | 61400 |
| 2022-08-01 | 64.84 | $29.94 | 106900 |
| 2022-07-29 | 63.23 | $29.60 | 133319 |
| 2022-07-28 | 60.08 | $28.98 | 81300 |
| 2022-07-27 | 56.34 | $28.33 | 84000 |
| 2022-07-26 | 53.21 | $27.84 | 62300 |
| 2022-07-25 | 52.41 | $27.72 | 85215 |
| 2022-07-22 | 52.41 | $27.72 | 109100 |
| 2022-07-21 | 50.91 | $27.48 | 48229 |
| 2022-07-20 | 48.11 | $27.05 | 80207 |
| 2022-07-19 | 47.52 | $26.96 | 71026 |
| 2022-07-18 | 41.98 | $26.17 | 63144 |
| 2022-07-15 | 43.65 | $26.47 | 81849 |
| 2022-07-14 | 39.64 | $25.94 | 103427 |
| 2022-07-13 | 41.27 | $26.25 | 59000 |
| 2022-07-12 | 43.46 | $26.65 | 73300 |
| 2022-07-11 | 43.39 | $26.64 | 84800 |
| 2022-07-08 | 44.08 | $26.77 | 71900 |
| 2022-07-07 | 45.18 | $26.98 | 71628 |
| 2022-07-06 | 42.79 | $26.61 | 101904 |
| 2022-07-05 | 44.27 | $26.91 | 152900 |
| 2022-07-01 | 49.99 | $27.95 | 131100 |
| 2022-06-30 | 48.40 | $27.69 | 118437 |
| 2022-06-29 | 46.23 | $27.34 | 162000 |
| 2022-06-28 | 44.25 | $27.03 | 99300 |
| 2022-06-27 | 44.51 | $27.08 | 158909 |
| 2022-06-24 | 44.08 | $27.01 | 347700 |
| 2022-06-23 | 40.27 | $26.39 | 125000 |
| 2022-06-22 | 36.63 | $25.84 | 216100 |
| 2022-06-21 | 38.45 | $26.29 | 417112 |
| 2022-06-17 | 35.25 | $25.82 | 243345 |
| 2022-06-16 | 33.79 | $25.61 | 181101 |
| 2022-06-15 | 37.33 | $26.54 | 130410 |
| 2022-06-14 | 37.00 | $26.49 | 103700 |
| 2022-06-13 | 38.57 | $26.89 | 101621 |
| 2022-06-10 | 45.16 | $28.33 | 96644 |
| 2022-06-09 | 48.61 | $28.96 | 91232 |
| 2022-06-08 | 48.19 | $28.89 | 126500 |
| 2022-06-07 | 53.31 | $29.76 | 177400 |
| 2022-06-06 | 50.74 | $29.31 | 92045 |
| 2022-06-03 | 49.02 | $29.02 | 92204 |
| 2022-06-02 | 49.30 | $29.07 | 130331 |
| 2022-06-01 | 47.53 | $28.76 | 135900 |
| 2022-05-31 | 44.04 | $28.18 | 401829 |
| 2022-05-27 | 47.12 | $28.78 | 91100 |
| 2022-05-26 | 44.61 | $28.37 | 177700 |
| 2022-05-25 | 40.77 | $27.78 | 190130 |
| 2022-05-24 | 39.83 | $27.64 | 135112 |
| 2022-05-23 | 37.33 | $27.27 | 105400 |
| 2022-05-20 | 34.32 | $26.84 | 190900 |
| 2022-05-19 | 35.02 | $27.03 | 182042 |
| 2022-05-18 | 37.33 | $27.63 | 280144 |
| 2022-05-17 | 42.06 | $28.71 | 116300 |
| 2022-05-16 | 39.14 | $28.28 | 140900 |
| 2022-05-13 | 39.36 | $28.33 | 160100 |
| 2022-05-12 | 34.33 | $27.61 | 170627 |
| 2022-05-11 | 31.17 | $27.19 | 175800 |
| 2022-05-10 | 31.20 | $27.20 | 155812 |
| 2022-05-09 | 33.16 | $27.77 | 243315 |
| 2022-05-06 | 33.62 | $27.90 | 256000 |
| 2022-05-05 | 32.67 | $27.76 | 358600 |
| 2022-05-04 | 36.70 | $28.89 | 173800 |
| 2022-05-03 | 36.93 | $28.95 | 149544 |
| 2022-05-02 | 35.65 | $28.75 | 195800 |
| 2022-04-29 | 38.58 | $29.54 | 135900 |
| 2022-04-28 | 44.71 | $30.93 | 108200 |
| 2022-04-27 | 42.06 | $30.51 | 88512 |
| 2022-04-26 | 39.92 | $30.18 | 90800 |
| 2022-04-25 | 45.72 | $31.37 | 80722 |
| 2022-04-22 | 46.09 | $31.44 | 61146 |
| 2022-04-21 | 51.91 | $32.45 | 88200 |
| 2022-04-20 | 54.23 | $32.81 | 114200 |
| 2022-04-19 | 54.75 | $32.89 | 79400 |
| 2022-04-18 | 46.81 | $31.57 | 112020 |
| 2022-04-14 | 45.00 | $31.31 | 84908 |
| 2022-04-13 | 45.97 | $31.48 | 50900 |
| 2022-04-12 | 42.73 | $31.01 | 59646 |
| 2022-04-11 | 40.87 | $30.75 | 85606 |
| 2022-04-08 | 40.97 | $30.77 | 94300 |
| 2022-04-07 | 41.63 | $30.91 | 231700 |
| 2022-04-06 | 43.19 | $31.24 | 101300 |
| 2022-04-05 | 44.43 | $31.50 | 99916 |
| 2022-04-04 | 47.85 | $32.18 | 78900 |
| 2022-04-01 | 49.07 | $32.41 | 69700 |
| 2022-03-31 | 47.30 | $32.09 | 102600 |
| 2022-03-30 | 46.92 | $32.02 | 81147 |
| 2022-03-29 | 49.87 | $32.62 | 173126 |
| 2022-03-28 | 45.59 | $31.83 | 66914 |
| 2022-03-25 | 48.69 | $32.45 | 69600 |
| 2022-03-24 | 47.43 | $32.22 | 53100 |
| 2022-03-23 | 46.62 | $32.07 | 51900 |
| 2022-03-22 | 49.47 | $32.66 | 64822 |
| 2022-03-21 | 51.72 | $33.10 | 51300 |
| 2022-03-18 | 51.87 | $33.13 | 216400 |
| 2022-03-17 | 50.48 | $32.83 | 56605 |
| 2022-03-16 | 47.97 | $32.30 | 66130 |
| 2022-03-15 | 46.25 | $31.95 | 66500 |
| 2022-03-14 | 43.20 | $31.35 | 95638 |
| 2022-03-11 | 41.52 | $31.03 | 115500 |
| 2022-03-10 | 44.66 | $31.83 | 74228 |
| 2022-03-09 | 45.23 | $31.97 | 60410 |
| 2022-03-08 | 39.19 | $30.82 | 95800 |
| 2022-03-07 | 43.47 | $31.90 | 104133 |
| 2022-03-04 | 44.93 | $32.24 | 84734 |
| 2022-03-03 | 47.39 | $32.79 | 121200 |
| 2022-03-02 | 43.15 | $32.00 | 106200 |
| 2022-03-01 | 34.96 | $30.70 | 198831 |
| 2022-02-28 | 43.19 | $32.51 | 160700 |
| 2022-02-25 | 45.14 | $32.86 | 52146 |
| 2022-02-24 | 37.47 | $31.86 | 65327 |
| 2022-02-23 | 37.22 | $31.83 | 65200 |
| 2022-02-22 | 39.21 | $32.23 | 62029 |
| 2022-02-18 | 41.64 | $32.69 | 51035 |
| 2022-02-17 | 40.42 | $32.53 | 58739 |
| 2022-02-16 | 40.27 | $32.51 | 41700 |
| 2022-02-15 | 40.80 | $32.62 | 91600 |
| 2022-02-14 | 37.30 | $32.13 | 106114 |
| 2022-02-11 | 38.22 | $32.34 | 64326 |
| 2022-02-10 | 40.00 | $32.74 | 107502 |
| 2022-02-09 | 42.65 | $33.30 | 80210 |
| 2022-02-08 | 45.73 | $33.90 | 82700 |
| 2022-02-07 | 38.81 | $32.91 | 94700 |
| 2022-02-04 | 39.68 | $33.09 | 91900 |
| 2022-02-03 | 42.19 | $33.59 | 79900 |
| 2022-02-02 | 45.41 | $34.18 | 97630 |
| 2022-02-01 | 50.28 | $34.97 | 80547 |
| 2022-01-31 | 48.90 | $34.76 | 94626 |
| 2022-01-28 | 46.40 | $34.39 | 72244 |
| 2022-01-27 | 45.15 | $34.21 | 99500 |
| 2022-01-26 | 45.66 | $34.30 | 105400 |
| 2022-01-25 | 46.14 | $34.39 | 112300 |
| 2022-01-24 | 47.93 | $34.72 | 90300 |
| 2022-01-21 | 43.05 | $33.95 | 81811 |
| 2022-01-20 | 45.58 | $34.43 | 46811 |
| 2022-01-19 | 48.87 | $35.01 | 83500 |
| 2022-01-18 | 50.80 | $35.33 | 85300 |
| 2022-01-14 | 51.03 | $35.37 | 47832 |
| 2022-01-13 | 52.20 | $35.57 | 61500 |
| 2022-01-12 | 51.19 | $35.38 | 68204 |
| 2022-01-11 | 55.51 | $36.12 | 91300 |
| 2022-01-10 | 52.96 | $35.62 | 55100 |
| 2022-01-07 | 53.84 | $35.77 | 70700 |
| 2022-01-06 | 56.64 | $36.24 | 81424 |
| 2022-01-05 | 56.82 | $36.27 | 82043 |
| 2022-01-04 | 59.44 | $36.71 | 198900 |
| 2022-01-03 | 60.40 | $36.87 | 89249 |
| 2021-12-31 | 61.16 | $37.00 | 100000 |
| 2021-12-30 | 59.36 | $36.52 | 88600 |
| 2021-12-29 | 58.91 | $36.40 | 82732 |
| 2021-12-28 | 56.89 | $35.87 | 63603 |
| 2021-12-27 | 55.64 | $35.55 | 61300 |
| 2021-12-23 | 52.42 | $34.76 | 44000 |
| 2021-12-22 | 51.91 | $34.64 | 98844 |
| 2021-12-21 | 49.84 | $34.15 | 113547 |
| 2021-12-20 | 44.33 | $32.96 | 133800 |
| 2021-12-17 | 48.46 | $33.93 | 231528 |
| 2021-12-16 | 47.35 | $33.70 | 137300 |
| 2021-12-15 | 46.01 | $33.42 | 141644 |
| 2021-12-14 | 44.78 | $33.16 | 84920 |
| 2021-12-13 | 46.05 | $33.49 | 98200 |
| 2021-12-10 | 51.30 | $34.74 | 99238 |
| 2021-12-09 | 48.86 | $34.19 | 87400 |
| 2021-12-08 | 50.79 | $34.63 | 70400 |
| 2021-12-07 | 50.20 | $34.49 | 125240 |
| 2021-12-06 | 48.85 | $34.17 | 77500 |
| 2021-12-03 | 43.82 | $33.05 | 96700 |
| 2021-12-02 | 43.89 | $33.07 | 64600 |
| 2021-12-01 | 38.25 | $31.92 | 116800 |
| 2021-11-30 | 42.48 | $33.12 | 164100 |
| 2021-11-29 | 47.71 | $34.37 | 121546 |
| 2021-11-26 | 51.78 | $35.21 | 82900 |
| 2021-11-24 | 56.64 | $36.10 | 45200 |
| 2021-11-23 | 57.56 | $36.26 | 80513 |
| 2021-11-22 | 56.21 | $35.94 | 69446 |
| 2021-11-19 | 54.79 | $35.61 | 95135 |
| 2021-11-18 | 57.35 | $36.09 | 170500 |
| 2021-11-17 | 64.31 | $37.26 | 96222 |
| 2021-11-16 | 67.65 | $37.76 | 73176 |
| 2021-11-15 | 67.58 | $37.74 | 84428 |
| 2021-11-12 | 72.47 | $38.46 | 130225 |
| 2021-11-11 | 71.24 | $38.01 | 107900 |
| 2021-11-10 | 68.65 | $37.14 | 127800 |
| 2021-11-09 | 68.22 | $37.00 | 109800 |
| 2021-11-08 | 67.54 | $36.78 | 79500 |
| 2021-11-05 | 68.29 | $36.90 | 108300 |
| 2021-11-04 | 64.44 | $35.67 | 122800 |
| 2021-11-03 | 62.28 | $35.06 | 158500 |
| 2021-11-02 | 58.17 | $34.02 | 122800 |
| 2021-11-01 | 56.30 | $33.59 | 121334 |
| 2021-10-29 | 55.23 | $33.35 | 128916 |
| 2021-10-28 | 51.95 | $32.64 | 79830 |
| 2021-10-27 | 55.55 | $33.30 | 87400 |
| 2021-10-26 | 65.08 | $34.77 | 120200 |
| 2021-10-25 | 64.01 | $34.50 | 102501 |
| 2021-10-22 | 64.08 | $34.51 | 95013 |
| 2021-10-21 | 63.08 | $34.25 | 89800 |
| 2021-10-20 | 59.89 | $33.46 | 55800 |
| 2021-10-19 | 58.01 | $33.03 | 75700 |
| 2021-10-18 | 57.21 | $32.85 | 128200 |
| 2021-10-15 | 50.11 | $31.43 | 386300 |
| 2021-10-14 | 51.48 | $31.67 | 105800 |
| 2021-10-13 | 51.32 | $31.64 | 85514 |
| 2021-10-12 | 58.17 | $32.78 | 40900 |
| 2021-10-11 | 56.73 | $32.48 | 39700 |
| 2021-10-08 | 59.66 | $32.93 | 37200 |
| 2021-10-07 | 60.05 | $32.99 | 56329 |
| 2021-10-06 | 56.46 | $32.20 | 83808 |
| 2021-10-05 | 60.03 | $32.75 | 77038 |
| 2021-10-04 | 56.41 | $31.99 | 83506 |
| 2021-10-01 | 59.58 | $32.46 | 118000 |
| 2021-09-30 | 59.12 | $32.36 | 281700 |
| 2021-09-29 | 54.45 | $31.42 | 119208 |
| 2021-09-28 | 50.62 | $30.75 | 90500 |
| 2021-09-27 | 51.61 | $30.91 | 81627 |
| 2021-09-24 | 45.59 | $29.95 | 78034 |
| 2021-09-23 | 45.93 | $30.01 | 77014 |
| 2021-09-22 | 38.96 | $29.04 | 77600 |
| 2021-09-21 | 36.13 | $28.69 | 108103 |
| 2021-09-20 | 38.30 | $29.14 | 121900 |
| 2021-09-17 | 42.42 | $29.91 | 412100 |
| 2021-09-16 | 41.57 | $29.80 | 116200 |
| 2021-09-15 | 42.66 | $30.00 | 87700 |
| 2021-09-14 | 39.64 | $29.60 | 70700 |
| 2021-09-13 | 41.95 | $30.04 | 83100 |
| 2021-09-10 | 38.06 | $29.54 | 89138 |
| 2021-09-09 | 43.43 | $30.51 | 81635 |
| 2021-09-08 | 45.77 | $30.88 | 76100 |
| 2021-09-07 | 45.89 | $30.90 | 59600 |
| 2021-09-03 | 52.22 | $31.82 | 50500 |
| 2021-09-02 | 53.60 | $32.00 | 111315 |
| 2021-09-01 | 55.53 | $32.25 | 62700 |
| 2021-08-31 | 54.66 | $32.11 | 64306 |
| 2021-08-30 | 56.53 | $32.36 | 60800 |
| 2021-08-27 | 55.07 | $32.11 | 153204 |
| 2021-08-26 | 51.74 | $31.57 | 86578 |
| 2021-08-25 | 51.30 | $31.50 | 75419 |
| 2021-08-24 | 51.17 | $31.48 | 69703 |
| 2021-08-23 | 49.30 | $31.17 | 93144 |
| 2021-08-20 | 49.65 | $31.23 | 82510 |
| 2021-08-19 | 48.67 | $31.06 | 79100 |
| 2021-08-18 | 49.21 | $31.16 | 75300 |
| 2021-08-17 | 50.64 | $31.43 | 74537 |
| 2021-08-16 | 51.96 | $31.68 | 56403 |
| 2021-08-13 | 53.23 | $31.92 | 42400 |
| 2021-08-12 | 53.75 | $32.02 | 59600 |
| 2021-08-11 | 54.57 | $32.18 | 91630 |
| 2021-08-10 | 55.46 | $32.36 | 237046 |
| 2021-08-09 | 48.87 | $30.87 | 96100 |
| 2021-08-06 | 53.13 | $31.72 | 82600 |
| 2021-08-05 | 51.91 | $31.46 | 85405 |
| 2021-08-04 | 49.76 | $31.01 | 93614 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.02
2026-07-31
Close Price
$39.93
Vol: 693100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -39.02 | $39.93 | 693100 |
| 2026-07-30 | -67.74 | $38.06 | 881100 |
| 2026-07-29 | -95.31 | $39.33 | 453095 |
| 2026-07-28 | -81.41 | $40.22 | 437209 |
| 2026-07-27 | -76.09 | $40.56 | 418344 |
| 2026-07-24 | -84.38 | $40.03 | 267000 |
| 2026-07-23 | -81.41 | $40.22 | 232949 |
| 2026-07-22 | -94.95 | $39.98 | 323600 |
| 2026-07-21 | -85.37 | $40.53 | 514400 |
| 2026-07-20 | -95.82 | $39.93 | 312936 |
| 2026-07-17 | -82.75 | $40.68 | 330000 |
| 2026-07-16 | -78.92 | $40.90 | 407803 |
| 2026-07-15 | -87.80 | $40.39 | 303001 |
| 2026-07-14 | -83.45 | $40.64 | 231330 |
| 2026-07-13 | -85.37 | $40.53 | 417734 |
| 2026-07-10 | -70.03 | $41.41 | 234800 |
| 2026-07-09 | -68.82 | $41.48 | 379600 |
| 2026-07-08 | -73.91 | $40.84 | 429625 |
| 2026-07-07 | -75.20 | $40.76 | 599700 |
| 2026-07-06 | -64.16 | $41.33 | 350577 |
| 2026-07-02 | -53.52 | $42.01 | 343500 |
| 2026-07-01 | -32.38 | $43.28 | 469639 |
| 2026-06-30 | -2.19 | $45.03 | 337700 |
| 2026-06-29 | -6.07 | $44.52 | 338801 |
| 2026-06-26 | -5.08 | $44.58 | 908900 |
| 2026-06-25 | -13.44 | $44.07 | 417855 |
| 2026-06-24 | -20.89 | $43.60 | 387403 |
| 2026-06-23 | -29.11 | $43.10 | 505775 |
| 2026-06-22 | -8.39 | $44.36 | 738244 |
| 2026-06-18 | -5.53 | $43.77 | 1.7M |
| 2026-06-17 | -10.05 | $42.62 | 546574 |
| 2026-06-16 | -7.84 | $42.23 | 482366 |
| 2026-06-15 | -12.52 | $41.78 | 804200 |
| 2026-06-12 | -7.41 | $41.32 | 431900 |
| 2026-06-11 | -13.58 | $41.02 | 662756 |
| 2026-06-10 | -25.72 | $40.43 | 331500 |
| 2026-06-09 | -23.46 | $40.54 | 456417 |
| 2026-06-08 | -51.48 | $39.77 | 364143 |
| 2026-06-05 | -65.94 | $39.17 | 296200 |
| 2026-06-04 | -60.43 | $39.55 | 882323 |
| 2026-06-03 | -67.25 | $39.08 | 523444 |
| 2026-06-02 | -52.32 | $40.11 | 314900 |
| 2026-06-01 | -54.06 | $39.99 | 231400 |
| 2026-05-29 | -40.43 | $40.93 | 354100 |
| 2026-05-28 | -27.60 | $41.41 | 591028 |
| 2026-05-27 | -30.59 | $41.16 | 411638 |
| 2026-05-26 | -30.94 | $41.13 | 441200 |
| 2026-05-22 | -43.01 | $40.12 | 451700 |
| 2026-05-21 | -55.20 | $39.10 | 435700 |
| 2026-05-20 | -53.88 | $39.21 | 527500 |
| 2026-05-19 | -74.31 | $37.50 | 318900 |
| 2026-05-18 | -65.83 | $38.21 | 296823 |
| 2026-05-15 | -67.98 | $38.03 | 308634 |
| 2026-05-14 | -44.80 | $39.97 | 319000 |
| 2026-05-13 | -45.28 | $39.93 | 455400 |
| 2026-05-12 | -33.69 | $40.90 | 421119 |
| 2026-05-11 | -25.45 | $41.59 | 656500 |
| 2026-05-08 | -11.95 | $42.72 | 617200 |
| 2026-05-07 | -8.42 | $41.88 | 885600 |
| 2026-05-06 | -12.20 | $41.61 | 615939 |
| 2026-05-05 | -9.21 | $41.46 | 666400 |
| 2026-05-04 | -12.76 | $39.11 | 656400 |
| 2026-05-01 | -19.51 | $38.53 | 764238 |
| 2026-04-30 | -55.80 | $37.02 | 820145 |
| 2026-04-29 | -78.50 | $36.08 | 320937 |
| 2026-04-28 | -61.59 | $36.78 | 529800 |
| 2026-04-27 | -42.27 | $37.58 | 421425 |
| 2026-04-24 | -58.21 | $36.92 | 423800 |
| 2026-04-23 | -75.60 | $36.20 | 402400 |
| 2026-04-22 | -76.09 | $36.18 | 466600 |
| 2026-04-21 | -46.40 | $37.33 | 333138 |
| 2026-04-20 | -24.48 | $38.27 | 469700 |
| 2026-04-17 | -19.26 | $38.24 | 399500 |
| 2026-04-16 | -33.65 | $37.23 | 299600 |
| 2026-04-15 | -26.92 | $37.65 | 374500 |
| 2026-04-14 | -4.81 | $39.03 | 311900 |
| 2026-04-13 | -1.87 | $38.85 | 331400 |
| 2026-04-10 | -5.71 | $38.54 | 244705 |
| 2026-04-09 | -2.64 | $38.63 | 333800 |
| 2026-04-08 | -15.88 | $37.91 | 778520 |
| 2026-04-07 | -49.84 | $36.18 | 477700 |
| 2026-04-06 | -61.69 | $35.45 | 517417 |
| 2026-04-02 | -57.95 | $35.68 | 605930 |
| 2026-04-01 | -50.68 | $36.35 | 688644 |
| 2026-03-31 | -57.53 | $35.94 | 720925 |
| 2026-03-30 | -63.34 | $35.55 | 349400 |
| 2026-03-27 | -61.55 | $35.67 | 319710 |
| 2026-03-26 | -47.39 | $36.62 | 335209 |
| 2026-03-25 | -54.21 | $37.17 | 409940 |
| 2026-03-24 | -60.49 | $36.61 | 549400 |
| 2026-03-23 | -75.08 | $35.31 | 754807 |
| 2026-03-20 | -89.34 | $34.04 | 764122 |
| 2026-03-19 | -88.55 | $34.11 | 438646 |
| 2026-03-18 | -99.49 | $34.12 | 617410 |
| 2026-03-17 | -93.59 | $35.14 | 455500 |
| 2026-03-16 | -89.57 | $35.47 | 469607 |
| 2026-03-13 | -95.47 | $35.04 | 390800 |
| 2026-03-12 | -94.91 | $35.29 | 459442 |
| 2026-03-11 | -77.88 | $36.93 | 468900 |
| 2026-03-10 | -59.75 | $38.11 | 621000 |
| 2026-03-09 | -80.65 | $36.75 | 717800 |
| 2026-03-06 | -66.09 | $37.44 | 579200 |
| 2026-03-05 | -44.07 | $38.69 | 420700 |
| 2026-03-04 | -33.02 | $39.52 | 468900 |
| 2026-03-03 | -48.87 | $38.33 | 796500 |
| 2026-03-02 | -54.06 | $37.94 | 763400 |
| 2026-02-27 | -37.24 | $39.08 | 990439 |
| 2026-02-26 | -48.78 | $38.00 | 606400 |
| 2026-02-25 | -29.40 | $36.85 | 549100 |
| 2026-02-24 | -39.81 | $36.40 | 282213 |
| 2026-02-23 | -37.27 | $36.51 | 239800 |
| 2026-02-20 | -24.07 | $37.08 | 562000 |
| 2026-02-19 | -0.24 | $38.04 | 479531 |
| 2026-02-18 | -1.12 | $37.03 | 903300 |
| 2026-02-17 | -6.97 | $36.58 | 386729 |
| 2026-02-13 | -16.36 | $36.27 | 449919 |
| 2026-02-12 | -28.21 | $35.75 | 278927 |
| 2026-02-11 | -19.87 | $36.01 | 437735 |
| 2026-02-10 | -12.18 | $36.25 | 450800 |
| 2026-02-09 | -12.63 | $36.00 | 338300 |
| 2026-02-06 | -8.77 | $36.11 | 403039 |
| 2026-02-05 | -39.23 | $34.78 | 299045 |
| 2026-02-04 | -26.79 | $35.04 | 264600 |
| 2026-02-03 | -55.66 | $34.92 | 264904 |
| 2026-02-02 | -59.77 | $34.93 | 273932 |
| 2026-01-30 | -64.31 | $34.77 | 301000 |
| 2026-01-29 | -74.50 | $34.41 | 333100 |
| 2026-01-28 | -77.90 | $34.29 | 254231 |
| 2026-01-27 | -73.94 | $34.43 | 237337 |
| 2026-01-26 | -70.54 | $34.55 | 354400 |
| 2026-01-23 | -71.95 | $34.50 | 327505 |
| 2026-01-22 | -77.05 | $34.32 | 396446 |
| 2026-01-21 | -69.41 | $34.59 | 361200 |
| 2026-01-20 | -94.03 | $33.73 | 398400 |
| 2026-01-16 | -70.73 | $34.72 | 422000 |
| 2026-01-15 | -63.13 | $34.90 | 630900 |
| 2026-01-14 | -70.80 | $34.64 | 403227 |
| 2026-01-13 | -65.78 | $34.81 | 408800 |
| 2026-01-12 | -57.82 | $35.08 | 426100 |
| 2026-01-09 | -58.11 | $35.07 | 634100 |
| 2026-01-08 | -56.76 | $34.94 | 887603 |
| 2026-01-07 | -62.96 | $34.66 | 306977 |
| 2026-01-06 | -40.31 | $35.48 | 594527 |
| 2026-01-05 | -7.80 | $36.69 | 363524 |
| 2026-01-02 | -9.35 | $36.29 | 604700 |
| 2025-12-31 | -21.60 | $35.45 | 574900 |
| 2025-12-30 | -19.73 | $35.52 | 238300 |
| 2025-12-29 | -8.53 | $35.94 | 408502 |
| 2025-12-26 | -1.36 | $36.14 | 282900 |
| 2025-12-24 | -10.34 | $35.63 | 107631 |
| 2025-12-23 | -7.47 | $35.73 | 397600 |
| 2025-12-22 | -4.17 | $35.81 | 275400 |
| 2025-12-19 | -12.41 | $35.13 | 993815 |
| 2025-12-18 | -5.40 | $34.65 | 557921 |
| 2025-12-17 | -21.35 | $33.88 | 751900 |
| 2025-12-16 | -9.15 | $34.18 | 563600 |
| 2025-12-15 | -5.85 | $34.27 | 550145 |
| 2025-12-12 | -16.37 | $33.91 | 699630 |
| 2025-12-11 | -8.66 | $34.12 | 544000 |
| 2025-12-10 | -14.11 | $33.90 | 949405 |
| 2025-12-09 | -17.08 | $33.78 | 697826 |
| 2025-12-08 | -27.48 | $33.36 | 765900 |
| 2025-12-05 | -24.51 | $33.48 | 989332 |
| 2025-12-04 | -43.32 | $32.72 | 1.1M |
| 2025-12-03 | -7.18 | $34.18 | 453537 |
| 2025-12-02 | -53.19 | $34.32 | 588700 |
| 2025-12-01 | -60.17 | $33.74 | 647300 |
| 2025-11-28 | -56.20 | $34.07 | 336047 |
| 2025-11-26 | -57.04 | $34.00 | 552900 |
| 2025-11-25 | -66.07 | $33.25 | 644348 |
| 2025-11-24 | -71.79 | $32.85 | 752923 |
| 2025-11-21 | -82.88 | $32.12 | 730819 |
| 2025-11-20 | -86.42 | $31.77 | 640200 |
| 2025-11-19 | -82.88 | $32.12 | 1.1M |
| 2025-11-18 | -87.64 | $31.65 | 2.8M |
| 2025-11-17 | -89.77 | $31.44 | 1.1M |
| 2025-11-14 | -91.79 | $31.24 | 705500 |
| 2025-11-13 | -93.41 | $31.08 | 539335 |
| 2025-11-12 | -91.37 | $31.72 | 1.5M |
| 2025-11-11 | -93.29 | $31.54 | 516200 |
| 2025-11-10 | -92.86 | $31.58 | 676600 |
| 2025-11-07 | -97.34 | $31.16 | 740439 |
| 2025-11-06 | -98.84 | $31.79 | 719300 |
| 2025-11-05 | -91.09 | $32.63 | 979247 |
| 2025-11-04 | -93.23 | $33.69 | 1.8M |
| 2025-11-03 | -79.92 | $36.12 | 271704 |
| 2025-10-31 | -91.20 | $35.53 | 357700 |
| 2025-10-30 | -85.96 | $35.83 | 336518 |
| 2025-10-29 | -63.08 | $37.02 | 563700 |
| 2025-10-28 | -46.35 | $37.89 | 911900 |
| 2025-10-27 | -25.31 | $39.07 | 597510 |
| 2025-10-24 | -0.88 | $39.95 | 338142 |
| 2025-10-23 | -0.74 | $39.45 | 483300 |
| 2025-10-22 | -20.65 | $38.36 | 373300 |
| 2025-10-21 | -42.45 | $38.26 | 262600 |
| 2025-10-20 | -51.22 | $37.83 | 326134 |
| 2025-10-17 | -70.41 | $36.89 | 272200 |
| 2025-10-16 | -73.47 | $36.74 | 229200 |
| 2025-10-15 | -74.69 | $36.68 | 213300 |
| 2025-10-14 | -73.47 | $36.74 | 334900 |
| 2025-10-13 | -92.92 | $35.88 | 458100 |
| 2025-10-10 | -98.90 | $35.84 | 403930 |
| 2025-10-09 | -97.94 | $36.53 | 286949 |
| 2025-10-08 | -82.55 | $37.36 | 228010 |
| 2025-10-07 | -87.53 | $37.18 | 289927 |
| 2025-10-06 | -94.69 | $37.13 | 312400 |
| 2025-10-03 | -77.58 | $37.71 | 308732 |
| 2025-10-02 | -84.37 | $37.48 | 362739 |
| 2025-10-01 | -91.97 | $37.82 | 289900 |
| 2025-09-30 | -62.04 | $38.64 | 459900 |
| 2025-09-29 | -67.15 | $38.50 | 707501 |
| 2025-09-26 | -71.59 | $38.40 | 495200 |
| 2025-09-25 | -88.56 | $37.94 | 484300 |
| 2025-09-24 | -62.36 | $38.65 | 263532 |
| 2025-09-23 | -25.86 | $39.58 | 239813 |
| 2025-09-22 | -19.77 | $39.74 | 383739 |
| 2025-09-19 | -6.07 | $39.92 | 927713 |
| 2025-09-18 | -0.34 | $40.02 | 298124 |
| 2025-09-17 | -18.97 | $39.12 | 388100 |
| 2025-09-16 | -7.16 | $39.47 | 652337 |
| 2025-09-15 | -5.07 | $39.54 | 531600 |
| 2025-09-12 | -20.88 | $39.00 | 616231 |
| 2025-09-11 | -15.00 | $39.20 | 744700 |
| 2025-09-10 | -38.24 | $38.41 | 459800 |
| 2025-09-09 | -27.24 | $38.28 | 503534 |
| 2025-09-08 | -11.62 | $39.10 | 761134 |
| 2025-09-05 | -18.67 | $38.73 | 439000 |
| 2025-09-04 | -0.21 | $39.26 | 525500 |
| 2025-09-03 | -10.80 | $38.59 | 509000 |
| 2025-09-02 | -23.54 | $38.00 | 722800 |
| 2025-08-29 | -9.07 | $38.67 | 499103 |
| 2025-08-28 | -6.65 | $38.77 | 401605 |
| 2025-08-27 | -8.73 | $38.67 | 675110 |
| 2025-08-26 | -0.45 | $38.73 | 569500 |
| 2025-08-25 | -8.98 | $38.26 | 377600 |
| 2025-08-22 | -3.13 | $38.33 | 463000 |
| 2025-08-21 | -2.97 | $37.67 | 622100 |
| 2025-08-20 | -2.12 | $37.35 | 665500 |
| 2025-08-19 | -4.40 | $37.19 | 1.1M |
| 2025-08-18 | -9.50 | $36.82 | 427963 |
| 2025-08-15 | -9.52 | $36.77 | 397300 |
| 2025-08-14 | -6.88 | $36.97 | 598300 |
| 2025-08-13 | -0.25 | $37.47 | 857500 |
| 2025-08-12 | -14.29 | $35.67 | 501400 |
| 2025-08-11 | -25.32 | $34.82 | 341132 |
| 2025-08-08 | -16.10 | $35.53 | 645540 |
| 2025-08-07 | -21.43 | $35.12 | 529300 |
| 2025-08-06 | -16.10 | $35.53 | 407502 |
| 2025-08-05 | -14.81 | $35.63 | 522300 |
| 2025-08-04 | -22.21 | $35.04 | 406947 |
| 2025-08-01 | -23.75 | $34.92 | 510743 |
| 2025-07-31 | -13.35 | $35.73 | 567600 |
| 2025-07-30 | -13.74 | $35.70 | 1.1M |
| 2025-07-29 | -22.78 | $34.87 | 1.4M |
| 2025-07-28 | -7.75 | $31.48 | 358333 |
| 2025-07-25 | -8.97 | $31.43 | 325800 |
| 2025-07-24 | -5.81 | $31.53 | 305600 |
| 2025-07-23 | -4.74 | $31.55 | 409300 |
| 2025-07-22 | -5.48 | $30.81 | 256121 |
| 2025-07-21 | -10.32 | $30.56 | 384100 |
| 2025-07-18 | -12.95 | $30.07 | 359100 |
| 2025-07-17 | -10.40 | $30.04 | 549800 |
| 2025-07-16 | -26.93 | $29.42 | 247000 |
| 2025-07-15 | -28.24 | $29.34 | 224200 |
| 2025-07-14 | -3.04 | $30.30 | 375100 |
| 2025-07-11 | -3.42 | $30.11 | 263236 |
| 2025-07-10 | -4.40 | $30.07 | 221400 |
| 2025-07-09 | -3.79 | $29.97 | 368912 |
| 2025-07-08 | -12.14 | $29.61 | 168602 |
| 2025-07-07 | -9.49 | $29.71 | 197700 |
| 2025-07-03 | -3.30 | $29.97 | 142100 |
| 2025-07-02 | -7.93 | $29.76 | 395301 |
| 2025-07-01 | -4.93 | $29.05 | 255300 |
| 2025-06-30 | -5.02 | $28.61 | 364732 |
| 2025-06-27 | -12.23 | $28.38 | 1.7M |
| 2025-06-26 | -1.48 | $28.24 | 442137 |
| 2025-06-25 | -18.88 | $27.60 | 241845 |
| 2025-06-24 | -7.63 | $27.88 | 322638 |
| 2025-06-23 | -0.39 | $27.88 | 339416 |
| 2025-06-20 | -27.09 | $27.18 | 536400 |
| 2025-06-18 | -22.61 | $27.22 | 491307 |
| 2025-06-17 | -35.69 | $26.85 | 323531 |
| 2025-06-16 | -24.85 | $27.04 | 264200 |
| 2025-06-13 | -30.00 | $26.81 | 279600 |
| 2025-06-12 | -13.56 | $27.35 | 353300 |
| 2025-06-11 | -5.46 | $27.63 | 753805 |
| 2025-06-10 | -9.95 | $27.09 | 774400 |
| 2025-06-09 | -1.55 | $26.82 | 537800 |
| 2025-06-06 | -26.13 | $25.94 | 158500 |
| 2025-06-05 | -34.52 | $25.68 | 192446 |
| 2025-06-04 | -32.58 | $25.74 | 192760 |
| 2025-06-03 | -12.26 | $26.37 | 306000 |
| 2025-06-02 | -27.42 | $25.90 | 253611 |
| 2025-05-30 | -11.69 | $26.37 | 331900 |
| 2025-05-29 | -3.57 | $26.62 | 193725 |
| 2025-05-28 | -3.27 | $26.51 | 181435 |
| 2025-05-27 | -1.57 | $26.57 | 333000 |
| 2025-05-23 | -17.07 | $25.42 | 242372 |
| 2025-05-22 | -4.70 | $26.08 | 409837 |
| 2025-05-21 | -3.98 | $25.65 | 775718 |
| 2025-05-20 | -0.57 | $25.83 | 488215 |
| 2025-05-19 | -0.51 | $25.82 | 764300 |
| 2025-05-16 | -11.92 | $24.93 | 487000 |
| 2025-05-15 | -15.48 | $24.73 | 420900 |
| 2025-05-14 | -26.33 | $24.12 | 409623 |
| 2025-05-13 | -26.16 | $24.13 | 347841 |
| 2025-05-12 | -18.86 | $24.54 | 356824 |
| 2025-05-09 | -24.73 | $24.21 | 285834 |
| 2025-05-08 | -19.22 | $24.52 | 254923 |
| 2025-05-07 | -19.19 | $24.42 | 213643 |
| 2025-05-06 | -16.26 | $24.60 | 288613 |
| 2025-05-05 | -15.61 | $24.64 | 304400 |
| 2025-05-02 | -8.46 | $24.75 | 408800 |
| 2025-05-01 | -7.77 | $24.20 | 604439 |
| 2025-04-30 | -8.00 | $24.05 | 965700 |
| 2025-04-29 | -17.40 | $23.58 | 858821 |
| 2025-04-28 | -64.02 | $20.99 | 745819 |
| 2025-04-25 | -56.07 | $21.33 | 712900 |
| 2025-04-24 | -58.01 | $21.39 | 1.6M |
| 2025-04-23 | -66.74 | $20.99 | 735308 |
| 2025-04-22 | -73.93 | $20.79 | 313000 |
| 2025-04-21 | -85.66 | $20.24 | 311300 |
| 2025-04-17 | -79.32 | $20.61 | 286500 |
| 2025-04-16 | -85.86 | $20.29 | 321941 |
| 2025-04-15 | -81.48 | $20.58 | 360600 |
| 2025-04-14 | -74.59 | $21.00 | 305710 |
| 2025-04-11 | -71.80 | $21.17 | 178514 |
| 2025-04-10 | -78.20 | $20.78 | 225319 |
| 2025-04-09 | -67.05 | $21.46 | 367405 |
| 2025-04-08 | -94.01 | $19.90 | 458300 |
| 2025-04-07 | -92.88 | $20.46 | 400032 |
| 2025-04-04 | -87.40 | $21.25 | 390300 |
| 2025-04-03 | -99.07 | $22.35 | 295739 |
| 2025-04-02 | -62.26 | $23.57 | 188300 |
| 2025-04-01 | -56.15 | $23.45 | 263801 |
| 2025-03-31 | -42.06 | $23.43 | 288024 |
| 2025-03-28 | -42.94 | $23.33 | 376000 |
| 2025-03-27 | -43.88 | $23.22 | 254000 |
| 2025-03-26 | -25.88 | $23.94 | 225400 |
| 2025-03-25 | -33.44 | $23.47 | 360600 |
| 2025-03-24 | -31.03 | $23.62 | 414218 |
| 2025-03-21 | -20.90 | $24.25 | 680034 |
| 2025-03-20 | -8.84 | $25.00 | 406005 |
| 2025-03-19 | -2.57 | $25.39 | 279010 |
| 2025-03-18 | -4.35 | $25.05 | 439400 |
| 2025-03-17 | -0.87 | $25.01 | 354900 |
| 2025-03-14 | -14.23 | $24.15 | 314300 |
| 2025-03-13 | -14.18 | $23.99 | 384400 |
| 2025-03-12 | -5.52 | $24.46 | 577138 |
| 2025-03-11 | -9.88 | $23.98 | 362300 |
| 2025-03-10 | -6.59 | $24.15 | 1.1M |
| 2025-03-07 | -3.91 | $24.25 | 821700 |
| 2025-03-06 | -27.49 | $23.05 | 486405 |
| 2025-03-05 | -30.80 | $22.88 | 661500 |
| 2025-03-04 | -50.10 | $21.89 | 849749 |
| 2025-03-03 | -68.23 | $20.96 | 532004 |
| 2025-02-28 | -79.43 | $20.49 | 533400 |
| 2025-02-27 | -79.08 | $20.51 | 1.2M |
| 2025-02-26 | -98.73 | $21.87 | 349300 |
| 2025-02-25 | -89.86 | $22.32 | 316229 |
| 2025-02-24 | -99.22 | $22.00 | 356800 |
| 2025-02-21 | -97.30 | $22.59 | 303500 |
| 2025-02-20 | -90.00 | $23.22 | 323400 |
| 2025-02-19 | -93.70 | $23.60 | 742341 |
| 2025-02-18 | -87.40 | $23.75 | 2.4M |
| 2025-02-14 | -84.78 | $23.88 | 132441 |
| 2025-02-13 | -75.72 | $23.99 | 174300 |
| 2025-02-12 | -85.19 | $23.76 | 209036 |
| 2025-02-11 | -50.66 | $24.30 | 167928 |
| 2025-02-10 | -55.86 | $24.02 | 363745 |
| 2025-02-07 | -63.89 | $23.76 | 294900 |
| 2025-02-06 | -47.91 | $24.11 | 154009 |
| 2025-02-05 | -44.01 | $24.25 | 160002 |
| 2025-02-04 | -45.40 | $24.20 | 162739 |
| 2025-02-03 | -52.65 | $23.94 | 196300 |
| 2025-01-31 | -42.62 | $24.30 | 233530 |
| 2025-01-30 | -37.88 | $24.47 | 205200 |
| 2025-01-29 | -37.33 | $24.49 | 212647 |
| 2025-01-28 | -32.31 | $24.67 | 326200 |
| 2025-01-27 | -19.78 | $25.12 | 347200 |
| 2025-01-24 | -9.20 | $25.40 | 317100 |
| 2025-01-23 | -1.24 | $25.42 | 258010 |
| 2025-01-22 | -23.62 | $24.60 | 225100 |
| 2025-01-21 | -11.00 | $24.99 | 174917 |
| 2025-01-17 | -38.27 | $24.24 | 188700 |
| 2025-01-16 | -57.89 | $23.84 | 108031 |
| 2025-01-15 | -67.90 | $23.54 | 155145 |
| 2025-01-14 | -77.78 | $23.14 | 204615 |
| 2025-01-13 | -83.29 | $22.92 | 273049 |
| 2025-01-10 | -87.30 | $22.79 | 278615 |
| 2025-01-08 | -79.68 | $23.12 | 238526 |
| 2025-01-07 | -96.23 | $22.74 | 305927 |
| 2025-01-06 | -89.00 | $23.03 | 290616 |
| 2025-01-03 | -83.39 | $23.98 | 207617 |
| 2025-01-02 | -96.26 | $23.84 | 159233 |
| 2024-12-31 | -82.69 | $24.59 | 129400 |
| 2024-12-30 | -87.45 | $24.47 | 162517 |
| 2024-12-27 | -85.66 | $24.56 | 131600 |
| 2024-12-26 | -75.64 | $24.86 | 158344 |
| 2024-12-24 | -85.45 | $24.59 | 52347 |
| 2024-12-23 | -89.83 | $24.54 | 154329 |
| 2024-12-20 | -94.53 | $24.52 | 490412 |
| 2024-12-19 | -93.59 | $24.71 | 224500 |
| 2024-12-18 | -93.46 | $24.77 | 383900 |
| 2024-12-17 | -96.31 | $25.28 | 239922 |
| 2024-12-16 | -79.36 | $25.90 | 154647 |
| 2024-12-13 | -70.93 | $26.02 | 131500 |
| 2024-12-12 | -71.81 | $26.00 | 114437 |
| 2024-12-11 | -63.44 | $26.19 | 188116 |
| 2024-12-10 | -69.73 | $26.15 | 195000 |
| 2024-12-09 | -85.82 | $25.73 | 132038 |
| 2024-12-06 | -80.46 | $25.87 | 194300 |
| 2024-12-05 | -62.84 | $26.33 | 193500 |
| 2024-12-04 | -54.44 | $26.59 | 118829 |
| 2024-12-03 | -47.76 | $26.57 | 164804 |
| 2024-12-02 | -44.28 | $26.59 | 161300 |
| 2024-11-29 | -49.40 | $26.42 | 316400 |
| 2024-11-27 | -50.60 | $26.38 | 499434 |
| 2024-11-26 | -49.10 | $26.43 | 197037 |
| 2024-11-25 | -32.23 | $26.99 | 275600 |
| 2024-11-22 | -33.43 | $26.95 | 121821 |
| 2024-11-21 | -44.28 | $26.59 | 150200 |
| 2024-11-20 | -50.60 | $26.38 | 267900 |
| 2024-11-19 | -55.72 | $26.21 | 178200 |
| 2024-11-18 | -73.80 | $25.61 | 206700 |
| 2024-11-15 | -78.78 | $25.54 | 290707 |
| 2024-11-14 | -77.72 | $25.58 | 544200 |
| 2024-11-13 | -53.58 | $26.49 | 274117 |
| 2024-11-12 | -38.20 | $27.07 | 253645 |
| 2024-11-11 | -18.04 | $27.83 | 150113 |
| 2024-11-08 | -31.57 | $27.32 | 173910 |
| 2024-11-07 | -29.71 | $27.39 | 318733 |
| 2024-11-06 | -31.03 | $27.34 | 735024 |
| 2024-11-05 | -61.80 | $26.18 | 503802 |
| 2024-11-04 | -93.33 | $24.87 | 579614 |
| 2024-11-01 | -33.49 | $27.06 | 203343 |
| 2024-10-31 | -38.34 | $26.85 | 128700 |
| 2024-10-30 | -29.56 | $27.23 | 206732 |
| 2024-10-29 | -29.10 | $27.25 | 122657 |
| 2024-10-28 | -26.56 | $27.36 | 186400 |
| 2024-10-25 | -29.56 | $27.23 | 140023 |
| 2024-10-24 | -27.48 | $27.32 | 189600 |
| 2024-10-23 | -26.10 | $27.38 | 182600 |
| 2024-10-22 | -22.63 | $27.53 | 165400 |
| 2024-10-21 | -12.70 | $27.96 | 330247 |
| 2024-10-18 | -3.04 | $28.32 | 261100 |
| 2024-10-17 | -8.20 | $28.10 | 451833 |
| 2024-10-16 | -2.66 | $28.21 | 900900 |
| 2024-10-15 | -2.80 | $28.00 | 1.6M |
| 2024-10-14 | -15.85 | $26.57 | 385935 |
| 2024-10-11 | -8.08 | $26.00 | 279810 |
| 2024-10-10 | -35.86 | $25.45 | 821620 |
| 2024-10-09 | -47.98 | $25.21 | 284100 |
| 2024-10-08 | -54.55 | $25.08 | 315010 |
| 2024-10-07 | -61.11 | $24.95 | 478503 |
| 2024-10-04 | -83.84 | $24.50 | 172316 |
| 2024-10-03 | -57.58 | $25.02 | 314748 |
| 2024-10-02 | -45.96 | $25.25 | 210600 |
| 2024-10-01 | -43.94 | $25.29 | 207622 |
| 2024-09-30 | -31.82 | $25.53 | 171507 |
| 2024-09-27 | -30.30 | $25.56 | 221100 |
| 2024-09-26 | -39.39 | $25.38 | 249300 |
| 2024-09-25 | -40.40 | $25.36 | 1.8M |
| 2024-09-24 | -59.60 | $24.98 | 1.1M |
| 2024-09-23 | -63.53 | $24.80 | 443213 |
| 2024-09-20 | -22.63 | $25.45 | 898700 |
| 2024-09-19 | -8.25 | $25.71 | 510000 |
| 2024-09-18 | -25.25 | $25.23 | 523000 |
| 2024-09-17 | -15.66 | $25.42 | 482000 |
| 2024-09-16 | -20.92 | $25.30 | 332208 |
| 2024-09-13 | -27.55 | $25.17 | 301600 |
| 2024-09-12 | -38.78 | $24.95 | 223000 |
| 2024-09-11 | -44.05 | $24.71 | 202400 |
| 2024-09-10 | -44.93 | $24.69 | 385700 |
| 2024-09-09 | -55.26 | $24.45 | 287946 |
| 2024-09-06 | -50.43 | $24.55 | 202300 |
| 2024-09-05 | -37.83 | $24.84 | 326300 |
| 2024-09-04 | -56.28 | $24.41 | 232030 |
| 2024-09-03 | -20.46 | $25.09 | 437432 |
| 2024-08-30 | -0.65 | $25.51 | 313713 |
| 2024-08-29 | -1.02 | $25.35 | 420500 |
| 2024-08-28 | -0.78 | $24.98 | 201411 |
| 2024-08-27 | -25.25 | $24.70 | 358947 |
| 2024-08-26 | -32.39 | $24.85 | 193400 |
| 2024-08-23 | -62.98 | $24.46 | 125817 |
| 2024-08-22 | -72.38 | $23.95 | 332800 |
| 2024-08-21 | -69.61 | $24.10 | 994639 |
| 2024-08-20 | -74.03 | $23.86 | 160006 |
| 2024-08-19 | -70.53 | $24.05 | 173100 |
| 2024-08-16 | -68.51 | $24.16 | 170700 |
| 2024-08-15 | -72.56 | $23.94 | 248933 |
| 2024-08-14 | -76.06 | $23.75 | 310516 |
| 2024-08-13 | -74.95 | $23.81 | 304104 |
| 2024-08-12 | -75.87 | $23.76 | 287614 |
| 2024-08-09 | -76.06 | $23.75 | 197600 |
| 2024-08-08 | -75.87 | $23.76 | 265540 |
| 2024-08-07 | -76.43 | $23.73 | 325300 |
| 2024-08-06 | -86.37 | $23.19 | 332700 |
| 2024-08-05 | -90.42 | $22.97 | 420430 |
| 2024-08-02 | -90.95 | $23.76 | 304734 |
| 2024-08-01 | -86.72 | $24.29 | 243204 |
| 2024-07-31 | -79.71 | $24.58 | 410215 |
| 2024-07-30 | -60.39 | $25.38 | 437234 |
| 2024-07-29 | -16.82 | $27.32 | 290200 |
| 2024-07-26 | -6.62 | $27.51 | 234100 |
| 2024-07-25 | -21.45 | $27.04 | 248500 |
| 2024-07-24 | -18.93 | $27.12 | 180900 |
| 2024-07-23 | -3.49 | $27.59 | 203311 |
| 2024-07-22 | -23.23 | $26.83 | 131925 |
| 2024-07-19 | -27.61 | $26.70 | 154100 |
| 2024-07-18 | -21.55 | $26.88 | 123600 |
| 2024-07-17 | -2.76 | $27.37 | 221800 |
| 2024-07-16 | -2.02 | $26.98 | 161500 |
| 2024-07-15 | -23.73 | $25.90 | 154500 |
| 2024-07-12 | -42.94 | $25.56 | 207111 |
| 2024-07-11 | -62.44 | $25.29 | 199000 |
| 2024-07-10 | -97.46 | $24.60 | 111049 |
| 2024-07-09 | -97.95 | $24.61 | 119642 |
| 2024-07-08 | -85.79 | $24.89 | 161718 |
| 2024-07-05 | -92.56 | $24.78 | 148221 |
| 2024-07-03 | -86.70 | $25.20 | 44624 |
| 2024-07-02 | -80.32 | $25.32 | 81816 |
| 2024-07-01 | -91.35 | $25.13 | 109700 |
| 2024-06-28 | -73.13 | $25.56 | 527149 |
| 2024-06-27 | -83.58 | $25.35 | 119700 |
| 2024-06-26 | -68.16 | $25.66 | 112500 |
| 2024-06-25 | -61.97 | $25.91 | 124134 |
| 2024-06-24 | -58.97 | $25.98 | 106900 |
| 2024-06-21 | -59.40 | $25.97 | 289944 |
| 2024-06-20 | -60.24 | $26.03 | 132637 |
| 2024-06-18 | -71.65 | $25.74 | 117600 |
| 2024-06-17 | -77.86 | $25.62 | 80229 |
| 2024-06-14 | -86.76 | $25.40 | 171000 |
| 2024-06-13 | -65.16 | $26.02 | 89600 |
| 2024-06-12 | -63.41 | $26.07 | 106230 |
| 2024-06-11 | -68.99 | $25.91 | 124513 |
| 2024-06-10 | -65.16 | $26.02 | 121900 |
| 2024-06-07 | -95.68 | $26.12 | 132700 |
| 2024-06-06 | -87.34 | $26.51 | 78000 |
| 2024-06-05 | -58.55 | $26.76 | 182100 |
| 2024-06-04 | -69.31 | $26.49 | 196500 |
| 2024-06-03 | -57.43 | $26.73 | 135600 |
| 2024-05-31 | -62.87 | $26.62 | 120705 |
| 2024-05-30 | -58.91 | $26.70 | 175800 |
| 2024-05-29 | -67.13 | $26.44 | 103134 |
| 2024-05-28 | -54.17 | $26.72 | 159502 |
| 2024-05-24 | -36.57 | $27.10 | 148100 |
| 2024-05-23 | -48.61 | $26.84 | 160100 |
| 2024-05-22 | -24.34 | $27.34 | 192100 |
| 2024-05-21 | -21.24 | $27.41 | 107297 |
| 2024-05-20 | -23.45 | $27.36 | 184943 |
| 2024-05-17 | -10.18 | $27.66 | 197400 |
| 2024-05-16 | -0.82 | $27.80 | 201017 |
| 2024-05-15 | -5.93 | $27.53 | 221500 |
| 2024-05-14 | -22.64 | $27.08 | 195523 |
| 2024-05-13 | -12.70 | $27.23 | 295847 |
| 2024-05-10 | -11.94 | $26.80 | 177419 |
| 2024-05-09 | -7.46 | $26.89 | 198200 |
| 2024-05-08 | -28.64 | $26.45 | 166100 |
| 2024-05-07 | -38.69 | $26.25 | 244900 |
| 2024-05-06 | -48.24 | $26.06 | 184900 |
| 2024-05-03 | -40.70 | $26.21 | 220400 |
| 2024-05-02 | -40.20 | $26.22 | 215709 |
| 2024-05-01 | -62.19 | $25.79 | 386840 |
| 2024-04-30 | -52.24 | $25.99 | 480013 |
| 2024-04-29 | -14.43 | $26.75 | 167400 |
| 2024-04-26 | -27.86 | $26.48 | 400700 |
| 2024-04-25 | -55.22 | $25.93 | 477617 |
| 2024-04-24 | -37.81 | $26.28 | 501400 |
| 2024-04-23 | -39.30 | $26.25 | 342800 |
| 2024-04-22 | -57.71 | $25.88 | 481410 |
| 2024-04-19 | -48.76 | $26.06 | 456109 |
| 2024-04-18 | -77.61 | $25.48 | 340206 |
| 2024-04-17 | -99.50 | $25.04 | 221200 |
| 2024-04-16 | -85.12 | $25.21 | 241503 |
| 2024-04-15 | -71.86 | $25.38 | 113625 |
| 2024-04-12 | -64.75 | $25.35 | 164200 |
| 2024-04-11 | -46.74 | $25.82 | 133200 |
| 2024-04-10 | -50.19 | $25.73 | 186022 |
| 2024-04-09 | -31.03 | $26.23 | 106800 |
| 2024-04-08 | -34.17 | $26.09 | 158500 |
| 2024-04-05 | -22.30 | $26.42 | 203300 |
| 2024-04-04 | -23.74 | $26.38 | 250600 |
| 2024-04-03 | -14.09 | $26.53 | 164823 |
| 2024-04-02 | -13.42 | $26.45 | 127718 |
| 2024-04-01 | -10.41 | $26.56 | 161200 |
| 2024-03-28 | -5.75 | $26.73 | 168505 |
| 2024-03-27 | -3.85 | $26.48 | 213000 |
| 2024-03-26 | -9.17 | $26.00 | 215800 |
| 2024-03-25 | -9.72 | $25.98 | 172725 |
| 2024-03-22 | -16.67 | $25.73 | 213700 |
| 2024-03-21 | -3.01 | $25.95 | 267700 |
| 2024-03-20 | -7.08 | $25.75 | 189180 |
| 2024-03-19 | -18.77 | $25.37 | 165316 |
| 2024-03-18 | -33.54 | $24.89 | 215513 |
| 2024-03-15 | -32.62 | $24.92 | 256846 |
| 2024-03-14 | -43.08 | $24.58 | 252736 |
| 2024-03-13 | -34.46 | $24.86 | 188600 |
| 2024-03-12 | -37.23 | $24.77 | 257800 |
| 2024-03-11 | -39.08 | $24.71 | 202142 |
| 2024-03-08 | -37.85 | $24.75 | 227637 |
| 2024-03-07 | -41.85 | $24.62 | 286536 |
| 2024-03-06 | -39.08 | $24.71 | 253446 |
| 2024-03-05 | -56.92 | $24.13 | 250900 |
| 2024-03-04 | -78.15 | $23.44 | 344000 |
| 2024-03-01 | -76.92 | $23.48 | 545000 |
| 2024-02-29 | -76.31 | $23.50 | 689000 |
| 2024-02-28 | -16.06 | $25.67 | 298700 |
| 2024-02-27 | -13.47 | $25.72 | 249908 |
| 2024-02-26 | -16.58 | $25.66 | 241919 |
| 2024-02-23 | -6.28 | $25.84 | 300509 |
| 2024-02-22 | -6.47 | $25.64 | 313720 |
| 2024-02-21 | -4.82 | $25.63 | 260100 |
| 2024-02-20 | -23.13 | $25.28 | 247543 |
| 2024-02-16 | -26.88 | $25.22 | 306838 |
| 2024-02-15 | -17.50 | $25.37 | 296200 |
| 2024-02-14 | -54.30 | $24.74 | 262833 |
| 2024-02-13 | -71.81 | $24.21 | 318000 |
| 2024-02-12 | -11.17 | $25.35 | 229000 |
| 2024-02-09 | -29.79 | $25.00 | 221335 |
| 2024-02-08 | -61.70 | $24.40 | 286400 |
| 2024-02-07 | -76.60 | $24.12 | 310100 |
| 2024-02-06 | -61.70 | $24.40 | 115200 |
| 2024-02-05 | -59.04 | $24.45 | 165526 |
| 2024-02-02 | -51.39 | $24.90 | 157803 |
| 2024-02-01 | -61.75 | $24.64 | 255200 |
| 2024-01-31 | -60.16 | $24.68 | 199401 |
| 2024-01-30 | -30.68 | $25.42 | 205739 |
| 2024-01-29 | -38.08 | $25.29 | 222500 |
| 2024-01-26 | -41.92 | $25.19 | 268200 |
| 2024-01-25 | -67.73 | $24.79 | 239037 |
| 2024-01-24 | -70.06 | $24.71 | 165600 |
| 2024-01-23 | -62.79 | $24.96 | 170800 |
| 2024-01-22 | -58.14 | $25.12 | 117414 |
| 2024-01-19 | -65.41 | $24.87 | 132705 |
| 2024-01-18 | -75.00 | $24.54 | 118631 |
| 2024-01-17 | -83.43 | $24.25 | 193800 |
| 2024-01-16 | -99.68 | $23.99 | 112341 |
| 2024-01-12 | -93.41 | $24.32 | 152500 |
| 2024-01-11 | -91.21 | $24.40 | 178300 |
| 2024-01-10 | -89.49 | $24.57 | 133900 |
| 2024-01-09 | -90.06 | $24.55 | 150704 |
| 2024-01-08 | -88.18 | $24.96 | 154400 |
| 2024-01-05 | -91.09 | $24.96 | 206400 |
| 2024-01-04 | -97.57 | $24.91 | 206700 |
| 2024-01-03 | -96.18 | $24.95 | 237500 |
| 2024-01-02 | -70.28 | $25.71 | 243025 |
| 2023-12-29 | -83.57 | $25.33 | 1.3M |
| 2023-12-28 | -72.35 | $25.60 | 237933 |
| 2023-12-27 | -43.84 | $26.26 | 142200 |
| 2023-12-26 | -38.51 | $26.38 | 103800 |
| 2023-12-22 | -46.29 | $26.10 | 174700 |
| 2023-12-21 | -51.14 | $25.93 | 184200 |
| 2023-12-20 | -52.84 | $25.86 | 303300 |
| 2023-12-19 | -37.80 | $26.28 | 262800 |
| 2023-12-18 | -40.16 | $26.19 | 270921 |
| 2023-12-15 | -36.75 | $26.32 | 453833 |
| 2023-12-14 | -21.52 | $26.90 | 220838 |
| 2023-12-13 | -1.00 | $26.87 | 185000 |
| 2023-12-12 | -12.60 | $26.06 | 189100 |
| 2023-12-11 | -14.33 | $25.93 | 458600 |
| 2023-12-08 | -22.46 | $25.64 | 186429 |
| 2023-12-07 | -38.77 | $25.11 | 202246 |
| 2023-12-06 | -35.69 | $25.21 | 183918 |
| 2023-12-05 | -29.23 | $25.42 | 150100 |
| 2023-12-04 | -14.46 | $25.90 | 190600 |
| 2023-12-01 | -11.38 | $26.00 | 180600 |
| 2023-11-30 | -7.04 | $25.63 | 279315 |
| 2023-11-29 | -16.93 | $24.69 | 144100 |
| 2023-11-28 | -32.28 | $24.40 | 150225 |
| 2023-11-27 | -35.98 | $24.33 | 126000 |
| 2023-11-24 | -24.34 | $24.55 | 124900 |
| 2023-11-22 | -31.38 | $24.26 | 103200 |
| 2023-11-21 | -40.59 | $24.04 | 175900 |
| 2023-11-20 | -28.45 | $24.33 | 117700 |
| 2023-11-17 | -14.05 | $24.67 | 226700 |
| 2023-11-16 | -29.34 | $24.30 | 202810 |
| 2023-11-15 | -14.46 | $24.66 | 181908 |
| 2023-11-14 | -2.12 | $24.90 | 159237 |
| 2023-11-13 | -59.32 | $23.55 | 84126 |
| 2023-11-10 | -52.97 | $23.70 | 177700 |
| 2023-11-09 | -70.76 | $23.28 | 159342 |
| 2023-11-08 | -45.34 | $23.88 | 110400 |
| 2023-11-07 | -29.24 | $24.26 | 156029 |
| 2023-11-06 | -14.83 | $24.60 | 109700 |
| 2023-11-03 | -14.41 | $24.61 | 208200 |
| 2023-11-02 | -36.02 | $24.10 | 146220 |
| 2023-11-01 | -47.03 | $23.84 | 187400 |
| 2023-10-31 | -31.36 | $24.21 | 215243 |
| 2023-10-30 | -33.05 | $24.17 | 123500 |
| 2023-10-27 | -52.54 | $23.71 | 148700 |
| 2023-10-26 | -73.19 | $23.22 | 115631 |
| 2023-10-25 | -87.71 | $22.88 | 100000 |
| 2023-10-24 | -79.24 | $23.08 | 128043 |
| 2023-10-23 | -79.66 | $23.07 | 380100 |
| 2023-10-20 | -99.33 | $23.47 | 168200 |
| 2023-10-19 | -77.24 | $24.00 | 88500 |
| 2023-10-18 | -49.59 | $24.34 | 130200 |
| 2023-10-17 | -29.27 | $24.59 | 110000 |
| 2023-10-16 | -69.11 | $24.10 | 65433 |
| 2023-10-13 | -74.00 | $24.11 | 101000 |
| 2023-10-12 | -54.67 | $24.40 | 69300 |
| 2023-10-11 | -55.33 | $24.39 | 59000 |
| 2023-10-10 | -68.67 | $24.19 | 70300 |
| 2023-10-09 | -66.00 | $24.23 | 46733 |
| 2023-10-06 | -78.00 | $24.05 | 158700 |
| 2023-10-05 | -79.73 | $24.04 | 108913 |
| 2023-10-04 | -79.75 | $24.10 | 64836 |
| 2023-10-03 | -79.27 | $24.21 | 94600 |
| 2023-10-02 | -67.90 | $24.65 | 130949 |
| 2023-09-29 | -70.53 | $24.76 | 92800 |
| 2023-09-28 | -69.87 | $24.78 | 65100 |
| 2023-09-27 | -72.85 | $24.69 | 116720 |
| 2023-09-26 | -89.07 | $24.20 | 63546 |
| 2023-09-25 | -78.48 | $24.52 | 88846 |
| 2023-09-22 | -93.20 | $24.15 | 80628 |
| 2023-09-21 | -81.29 | $24.50 | 60300 |
| 2023-09-20 | -85.03 | $24.39 | 110500 |
| 2023-09-19 | -78.57 | $24.58 | 70200 |
| 2023-09-18 | -69.05 | $24.86 | 74200 |
| 2023-09-15 | -68.03 | $24.89 | 216100 |
| 2023-09-14 | -70.07 | $24.83 | 65640 |
| 2023-09-13 | -92.86 | $24.16 | 82800 |
| 2023-09-12 | -95.37 | $24.21 | 68800 |
| 2023-09-11 | -96.09 | $24.19 | 69033 |
| 2023-09-08 | -93.50 | $24.30 | 89437 |
| 2023-09-07 | -97.29 | $24.38 | 122300 |
| 2023-09-06 | -94.09 | $24.82 | 63500 |
| 2023-09-05 | -91.35 | $25.20 | 100046 |
| 2023-09-01 | -22.70 | $26.47 | 112700 |
| 2023-08-31 | -34.46 | $26.20 | 185008 |
| 2023-08-30 | -22.86 | $26.12 | 88800 |
| 2023-08-29 | -23.78 | $26.13 | 43300 |
| 2023-08-28 | -53.85 | $25.88 | 58400 |
| 2023-08-25 | -73.00 | $25.68 | 45000 |
| 2023-08-24 | -78.57 | $25.73 | 41600 |
| 2023-08-23 | -77.64 | $25.76 | 49800 |
| 2023-08-22 | -85.92 | $25.54 | 83115 |
| 2023-08-21 | -89.72 | $25.44 | 49925 |
| 2023-08-18 | -86.63 | $25.56 | 92000 |
| 2023-08-17 | -82.78 | $25.71 | 75100 |
| 2023-08-16 | -83.55 | $25.68 | 76226 |
| 2023-08-15 | -75.32 | $26.00 | 55214 |
| 2023-08-14 | -70.69 | $26.18 | 51200 |
| 2023-08-11 | -66.58 | $26.34 | 94800 |
| 2023-08-10 | -79.69 | $25.83 | 80110 |
| 2023-08-09 | -84.32 | $25.65 | 96600 |
| 2023-08-08 | -88.17 | $25.50 | 82644 |
| 2023-08-07 | -92.12 | $25.54 | 123549 |
| 2023-08-04 | -88.28 | $25.69 | 152649 |
| 2023-08-03 | -84.47 | $25.83 | 101300 |
| 2023-08-02 | -69.75 | $26.37 | 187914 |
| 2023-08-01 | -83.65 | $25.86 | 196100 |
| 2023-07-31 | -98.45 | $25.76 | 196500 |
| 2023-07-28 | -68.22 | $27.32 | 242000 |
| 2023-07-27 | -71.19 | $27.25 | 249400 |
| 2023-07-26 | -41.77 | $27.89 | 196500 |
| 2023-07-25 | -16.33 | $28.44 | 323746 |
| 2023-07-24 | -7.00 | $27.97 | 85500 |
| 2023-07-21 | -12.00 | $27.68 | 77242 |
| 2023-07-20 | -4.78 | $27.86 | 50700 |
| 2023-07-19 | -7.57 | $27.79 | 102447 |
| 2023-07-18 | -11.16 | $27.70 | 61900 |
| 2023-07-17 | -17.53 | $27.54 | 74000 |
| 2023-07-14 | -16.73 | $27.56 | 73100 |
| 2023-07-13 | -20.72 | $27.46 | 83936 |
| 2023-07-12 | -17.18 | $27.64 | 287816 |
| 2023-07-11 | -44.66 | $26.92 | 100205 |
| 2023-07-10 | -30.34 | $27.33 | 81529 |
| 2023-07-07 | -39.16 | $27.49 | 93723 |
| 2023-07-06 | -50.56 | $27.25 | 94700 |
| 2023-07-05 | -42.78 | $27.53 | 79700 |
| 2023-07-03 | -33.61 | $27.86 | 39227 |
| 2023-06-30 | -43.89 | $27.49 | 74863 |
| 2023-06-29 | -41.18 | $27.46 | 94300 |
| 2023-06-28 | -58.50 | $26.73 | 100728 |
| 2023-06-27 | -61.75 | $26.60 | 97700 |
| 2023-06-26 | -73.75 | $26.12 | 93400 |
| 2023-06-23 | -83.50 | $25.73 | 316300 |
| 2023-06-22 | -73.50 | $26.13 | 170344 |
| 2023-06-21 | -77.50 | $25.97 | 144800 |
| 2023-06-20 | -66.25 | $26.42 | 151000 |
| 2023-06-16 | -52.25 | $26.98 | 242500 |
| 2023-06-15 | -43.25 | $27.34 | 99100 |
| 2023-06-14 | -42.17 | $27.32 | 99907 |
| 2023-06-13 | -34.94 | $27.62 | 78333 |
| 2023-06-12 | -37.83 | $27.50 | 90000 |
| 2023-06-09 | -33.01 | $27.70 | 87700 |
| 2023-06-08 | -20.19 | $28.20 | 150700 |
| 2023-06-07 | -6.96 | $28.77 | 163900 |
| 2023-06-06 | -3.82 | $27.53 | 101100 |
| 2023-06-05 | -9.36 | $26.60 | 74915 |
| 2023-06-02 | -2.01 | $26.71 | 124400 |
| 2023-06-01 | -60.82 | $25.52 | 67200 |
| 2023-05-31 | -71.65 | $25.31 | 185600 |
| 2023-05-30 | -48.97 | $25.75 | 42000 |
| 2023-05-26 | -55.67 | $25.62 | 64216 |
| 2023-05-25 | -62.37 | $25.49 | 95844 |
| 2023-05-24 | -34.54 | $26.03 | 99200 |
| 2023-05-23 | -24.23 | $26.23 | 117800 |
| 2023-05-22 | -36.60 | $26.25 | 90900 |
| 2023-05-19 | -73.91 | $25.42 | 88933 |
| 2023-05-18 | -67.45 | $25.59 | 81500 |
| 2023-05-17 | -74.52 | $25.43 | 143300 |
| 2023-05-16 | -78.41 | $25.33 | 116328 |
| 2023-05-15 | -68.15 | $25.62 | 60800 |
| 2023-05-12 | -77.04 | $25.38 | 64604 |
| 2023-05-11 | -69.74 | $25.58 | 124449 |
| 2023-05-10 | -88.42 | $25.18 | 65400 |
| 2023-05-09 | -91.09 | $25.22 | 44339 |
| 2023-05-08 | -80.57 | $25.48 | 62842 |
| 2023-05-05 | -85.83 | $25.35 | 104400 |
| 2023-05-04 | -97.98 | $25.05 | 81126 |
| 2023-05-03 | -75.63 | $25.67 | 105843 |
| 2023-05-02 | -79.15 | $25.73 | 125703 |
| 2023-05-01 | -68.77 | $26.08 | 111534 |
| 2023-04-28 | -89.91 | $25.41 | 99100 |
| 2023-04-27 | -94.01 | $25.28 | 90700 |
| 2023-04-26 | -95.79 | $25.30 | 98309 |
| 2023-04-25 | -96.79 | $26.15 | 62400 |
| 2023-04-24 | -87.28 | $26.75 | 52600 |
| 2023-04-21 | -61.61 | $26.96 | 93800 |
| 2023-04-20 | -53.55 | $27.13 | 113300 |
| 2023-04-19 | -49.76 | $27.21 | 47500 |
| 2023-04-18 | -43.60 | $27.34 | 79700 |
| 2023-04-17 | -51.71 | $27.28 | 39416 |
| 2023-04-14 | -61.11 | $27.06 | 77700 |
| 2023-04-13 | -58.97 | $27.11 | 57338 |
| 2023-04-12 | -73.33 | $26.99 | 69200 |
| 2023-04-11 | -70.50 | $27.10 | 77600 |
| 2023-04-10 | -76.40 | $26.91 | 96800 |
| 2023-04-06 | -77.33 | $26.88 | 66709 |
| 2023-04-05 | -76.49 | $27.02 | 62400 |
| 2023-04-04 | -74.59 | $27.09 | 75624 |
| 2023-04-03 | -51.08 | $27.96 | 140100 |
| 2023-03-31 | -58.70 | $27.86 | 229000 |
| 2023-03-30 | -69.23 | $27.43 | 73016 |
| 2023-03-29 | -70.91 | $27.36 | 143147 |
| 2023-03-28 | -72.25 | $27.31 | 95022 |
| 2023-03-27 | -75.12 | $27.19 | 82800 |
| 2023-03-24 | -78.71 | $27.04 | 113005 |
| 2023-03-23 | -93.09 | $26.69 | 71000 |
| 2023-03-22 | -87.47 | $26.91 | 98300 |
| 2023-03-21 | -73.21 | $27.54 | 130700 |
| 2023-03-20 | -90.09 | $26.88 | 113900 |
| 2023-03-17 | -91.22 | $26.85 | 219400 |
| 2023-03-16 | -71.43 | $27.82 | 117400 |
| 2023-03-15 | -90.71 | $27.61 | 231300 |
| 2023-03-14 | -65.99 | $29.36 | 221111 |
| 2023-03-13 | -93.60 | $28.54 | 199424 |
| 2023-03-10 | -79.31 | $29.02 | 179644 |
| 2023-03-09 | -66.90 | $29.38 | 105200 |
| 2023-03-08 | -56.21 | $29.69 | 75927 |
| 2023-03-07 | -64.14 | $29.46 | 128531 |
| 2023-03-06 | -60.82 | $29.56 | 117300 |
| 2023-03-03 | -44.58 | $30.26 | 98600 |
| 2023-03-02 | -53.03 | $30.05 | 71634 |
| 2023-03-01 | -45.82 | $30.30 | 102548 |
| 2023-02-28 | -54.76 | $29.99 | 194236 |
| 2023-02-27 | -64.55 | $29.65 | 124200 |
| 2023-02-24 | -71.76 | $29.40 | 204700 |
| 2023-02-23 | -76.62 | $29.53 | 206244 |
| 2023-02-22 | -53.00 | $30.30 | 115651 |
| 2023-02-21 | -51.00 | $30.36 | 133600 |
| 2023-02-17 | -26.00 | $31.11 | 133500 |
| 2023-02-16 | -29.00 | $31.02 | 156900 |
| 2023-02-15 | -26.00 | $31.11 | 188900 |
| 2023-02-14 | -44.33 | $30.56 | 135000 |
| 2023-02-13 | -46.00 | $30.51 | 58000 |
| 2023-02-10 | -59.33 | $30.11 | 96027 |
| 2023-02-09 | -58.67 | $30.13 | 65700 |
| 2023-02-08 | -42.00 | $30.63 | 65348 |
| 2023-02-07 | -26.61 | $30.94 | 107232 |
| 2023-02-06 | -27.45 | $30.91 | 142200 |
| 2023-02-03 | -15.20 | $31.32 | 87500 |
| 2023-02-02 | -7.95 | $31.51 | 101200 |
| 2023-02-01 | -5.63 | $31.30 | 110200 |
| 2023-01-31 | -3.16 | $30.79 | 139640 |
| 2023-01-30 | -16.34 | $30.13 | 66747 |
| 2023-01-27 | -27.42 | $29.73 | 66014 |
| 2023-01-26 | -27.15 | $29.74 | 76700 |
| 2023-01-25 | -35.46 | $29.44 | 124200 |
| 2023-01-24 | -40.11 | $29.24 | 135523 |
| 2023-01-23 | -28.61 | $29.61 | 114809 |
| 2023-01-20 | -26.80 | $29.68 | 104004 |
| 2023-01-19 | -26.77 | $29.55 | 94248 |
| 2023-01-18 | -26.09 | $29.58 | 103637 |
| 2023-01-17 | -13.53 | $30.12 | 65807 |
| 2023-01-13 | -2.93 | $30.33 | 109248 |
| 2023-01-12 | 0.00 | $29.92 | 132511 |
| 2023-01-11 | -12.35 | $29.26 | 295708 |
| 2023-01-10 | -2.50 | $29.08 | 61500 |
| 2023-01-09 | -16.35 | $28.55 | 104102 |
| 2023-01-06 | -14.45 | $28.60 | 92800 |
| 2023-01-05 | -29.39 | $28.20 | 140931 |
| 2023-01-04 | -34.73 | $28.06 | 102400 |
| 2023-01-03 | -37.02 | $28.00 | 174300 |
| 2022-12-30 | -46.95 | $27.74 | 80325 |
| 2022-12-29 | -44.27 | $27.81 | 112447 |
| 2022-12-28 | -53.17 | $27.46 | 74500 |
| 2022-12-27 | -37.68 | $27.90 | 60900 |
| 2022-12-23 | -34.92 | $27.75 | 70911 |
| 2022-12-22 | -55.95 | $27.22 | 162011 |
| 2022-12-21 | -48.02 | $27.42 | 189300 |
| 2022-12-20 | -59.52 | $27.13 | 125600 |
| 2022-12-19 | -75.79 | $26.72 | 124313 |
| 2022-12-16 | -61.51 | $27.08 | 249521 |
| 2022-12-15 | -70.14 | $26.68 | 119700 |
| 2022-12-14 | -44.60 | $27.39 | 122641 |
| 2022-12-13 | -31.00 | $27.70 | 211329 |
| 2022-12-12 | -34.11 | $27.60 | 104134 |
| 2022-12-09 | -39.87 | $27.40 | 111212 |
| 2022-12-08 | -28.43 | $27.75 | 95427 |
| 2022-12-07 | -15.04 | $28.08 | 78527 |
| 2022-12-06 | -1.47 | $28.31 | 83945 |
| 2022-12-05 | -4.88 | $28.00 | 151900 |
| 2022-12-02 | -1.25 | $28.01 | 148400 |
| 2022-12-01 | -11.26 | $27.45 | 104600 |
| 2022-11-30 | -6.76 | $27.35 | 186500 |
| 2022-11-29 | -14.32 | $26.91 | 57900 |
| 2022-11-28 | -20.08 | $26.53 | 74647 |
| 2022-11-25 | -5.08 | $27.20 | 27800 |
| 2022-11-23 | -10.27 | $27.09 | 120900 |
| 2022-11-22 | -25.83 | $27.24 | 82546 |
| 2022-11-21 | -29.90 | $26.92 | 104823 |
| 2022-11-18 | -34.61 | $26.55 | 86912 |
| 2022-11-17 | -35.37 | $26.49 | 90314 |
| 2022-11-16 | -38.17 | $26.27 | 72400 |
| 2022-11-15 | -35.24 | $26.50 | 101735 |
| 2022-11-14 | -36.51 | $26.40 | 74414 |
| 2022-11-11 | -34.86 | $26.53 | 67700 |
| 2022-11-10 | -34.22 | $26.58 | 117800 |
| 2022-11-09 | -47.58 | $25.53 | 92531 |
| 2022-11-08 | -51.78 | $25.20 | 90003 |
| 2022-11-07 | -49.24 | $25.40 | 88500 |
| 2022-11-04 | -56.23 | $24.85 | 147615 |
| 2022-11-03 | -68.19 | $23.91 | 117600 |
| 2022-11-02 | -70.99 | $23.69 | 181124 |
| 2022-11-01 | -59.41 | $24.60 | 182600 |
| 2022-10-31 | -81.68 | $22.85 | 272400 |
| 2022-10-28 | -74.55 | $23.41 | 274306 |
| 2022-10-27 | -93.35 | $22.53 | 436681 |
| 2022-10-26 | -14.32 | $28.60 | 89180 |
| 2022-10-25 | -5.77 | $28.51 | 82000 |
| 2022-10-24 | -11.68 | $28.22 | 90447 |
| 2022-10-21 | -2.73 | $28.15 | 102542 |
| 2022-10-20 | -26.82 | $27.21 | 95300 |
| 2022-10-19 | -7.27 | $27.78 | 106520 |
| 2022-10-18 | -6.10 | $27.82 | 92101 |
| 2022-10-17 | -6.38 | $27.23 | 93400 |
| 2022-10-14 | -28.47 | $26.60 | 83336 |
| 2022-10-13 | -24.20 | $26.72 | 105309 |
| 2022-10-12 | -52.31 | $25.93 | 83300 |
| 2022-10-11 | -33.81 | $26.45 | 70500 |
| 2022-10-10 | -45.48 | $26.22 | 94700 |
| 2022-10-07 | -62.31 | $25.83 | 132404 |
| 2022-10-06 | -38.60 | $26.61 | 78230 |
| 2022-10-05 | -25.53 | $27.04 | 69734 |
| 2022-10-04 | -26.44 | $27.01 | 103900 |
| 2022-10-03 | -57.75 | $25.98 | 125200 |
| 2022-09-30 | -85.41 | $25.07 | 179521 |
| 2022-09-29 | -93.01 | $24.82 | 196343 |
| 2022-09-28 | -76.07 | $25.73 | 177137 |
| 2022-09-27 | -99.24 | $24.85 | 174603 |
| 2022-09-26 | -90.16 | $25.27 | 176819 |
| 2022-09-23 | -87.40 | $25.73 | 152500 |
| 2022-09-22 | -78.74 | $26.17 | 99700 |
| 2022-09-21 | -72.24 | $26.50 | 172100 |
| 2022-09-20 | -72.24 | $26.50 | 105518 |
| 2022-09-19 | -67.32 | $26.75 | 83142 |
| 2022-09-16 | -82.08 | $26.21 | 318400 |
| 2022-09-15 | -97.82 | $25.96 | 94926 |
| 2022-09-14 | -94.16 | $26.18 | 88400 |
| 2022-09-13 | -93.07 | $26.64 | 79428 |
| 2022-09-12 | -73.86 | $27.61 | 48117 |
| 2022-09-09 | -79.80 | $27.31 | 75825 |
| 2022-09-08 | -93.27 | $26.63 | 70839 |
| 2022-09-07 | -86.53 | $26.97 | 78247 |
| 2022-09-06 | -97.03 | $26.44 | 56300 |
| 2022-09-02 | -92.07 | $26.81 | 66600 |
| 2022-09-01 | -90.65 | $26.88 | 47400 |
| 2022-08-31 | -90.52 | $27.52 | 115200 |
| 2022-08-30 | -94.36 | $27.49 | 42000 |
| 2022-08-29 | -95.66 | $27.81 | 47400 |
| 2022-08-26 | -96.98 | $28.13 | 70430 |
| 2022-08-25 | -65.41 | $29.26 | 47205 |
| 2022-08-24 | -60.06 | $29.34 | 64447 |
| 2022-08-23 | -46.02 | $29.55 | 76708 |
| 2022-08-22 | -47.81 | $29.48 | 61200 |
| 2022-08-19 | -35.73 | $29.95 | 96500 |
| 2022-08-18 | -2.24 | $30.27 | 60329 |
| 2022-08-17 | -9.42 | $29.98 | 87800 |
| 2022-08-16 | -3.01 | $30.06 | 95700 |
| 2022-08-15 | -5.45 | $29.75 | 56749 |
| 2022-08-12 | -8.65 | $29.55 | 69129 |
| 2022-08-11 | -17.15 | $29.02 | 62834 |
| 2022-08-10 | -22.12 | $28.71 | 51512 |
| 2022-08-09 | -26.12 | $28.46 | 74910 |
| 2022-08-08 | -25.80 | $28.48 | 76225 |
| 2022-08-05 | -25.64 | $28.49 | 45400 |
| 2022-08-04 | -22.60 | $28.68 | 66240 |
| 2022-08-03 | -17.15 | $29.02 | 60400 |
| 2022-08-02 | -19.07 | $28.90 | 61400 |
| 2022-08-01 | -2.40 | $29.94 | 106900 |
| 2022-07-29 | -6.66 | $29.60 | 133319 |
| 2022-07-28 | -13.78 | $28.98 | 81300 |
| 2022-07-27 | -9.31 | $28.33 | 84000 |
| 2022-07-26 | -14.19 | $27.84 | 62300 |
| 2022-07-25 | -16.77 | $27.72 | 85215 |
| 2022-07-22 | -16.77 | $27.72 | 109100 |
| 2022-07-21 | -21.94 | $27.48 | 48229 |
| 2022-07-20 | -31.18 | $27.05 | 80207 |
| 2022-07-19 | -33.12 | $26.96 | 71026 |
| 2022-07-18 | -77.93 | $26.17 | 63144 |
| 2022-07-15 | -59.01 | $26.47 | 81849 |
| 2022-07-14 | -74.42 | $25.94 | 103427 |
| 2022-07-13 | -65.41 | $26.25 | 59000 |
| 2022-07-12 | -58.81 | $26.65 | 73300 |
| 2022-07-11 | -59.07 | $26.64 | 84800 |
| 2022-07-08 | -59.48 | $26.77 | 71900 |
| 2022-07-07 | -62.28 | $26.98 | 71628 |
| 2022-07-06 | -69.55 | $26.61 | 101904 |
| 2022-07-05 | -63.65 | $26.91 | 152900 |
| 2022-07-01 | -43.22 | $27.95 | 131100 |
| 2022-06-30 | -48.33 | $27.69 | 118437 |
| 2022-06-29 | -55.21 | $27.34 | 162000 |
| 2022-06-28 | -61.30 | $27.03 | 99300 |
| 2022-06-27 | -60.31 | $27.08 | 158909 |
| 2022-06-24 | -61.69 | $27.01 | 347700 |
| 2022-06-23 | -73.87 | $26.39 | 125000 |
| 2022-06-22 | -84.68 | $25.84 | 216100 |
| 2022-06-21 | -75.84 | $26.29 | 417112 |
| 2022-06-17 | -85.07 | $25.82 | 243345 |
| 2022-06-16 | -89.19 | $25.61 | 181101 |
| 2022-06-15 | -79.52 | $26.54 | 130410 |
| 2022-06-14 | -89.49 | $26.49 | 103700 |
| 2022-06-13 | -79.71 | $26.89 | 101621 |
| 2022-06-10 | -44.50 | $28.33 | 96644 |
| 2022-06-09 | -29.10 | $28.96 | 91232 |
| 2022-06-08 | -30.81 | $28.89 | 126500 |
| 2022-06-07 | -8.19 | $29.76 | 177400 |
| 2022-06-06 | -8.19 | $29.31 | 92045 |
| 2022-06-03 | -16.38 | $29.02 | 92204 |
| 2022-06-02 | -14.97 | $29.07 | 130331 |
| 2022-06-01 | -18.18 | $28.76 | 135900 |
| 2022-05-31 | -36.53 | $28.18 | 401829 |
| 2022-05-27 | -26.09 | $28.78 | 91100 |
| 2022-05-26 | -52.47 | $28.37 | 177700 |
| 2022-05-25 | -68.56 | $27.78 | 190130 |
| 2022-05-24 | -71.12 | $27.64 | 135112 |
| 2022-05-23 | -77.92 | $27.27 | 105400 |
| 2022-05-20 | -86.32 | $26.84 | 190900 |
| 2022-05-19 | -97.27 | $27.03 | 182042 |
| 2022-05-18 | -87.90 | $27.63 | 280144 |
| 2022-05-17 | -72.25 | $28.71 | 116300 |
| 2022-05-16 | -78.73 | $28.28 | 140900 |
| 2022-05-13 | -77.98 | $28.33 | 160100 |
| 2022-05-12 | -88.84 | $27.61 | 170627 |
| 2022-05-11 | -95.17 | $27.19 | 175800 |
| 2022-05-10 | -97.07 | $27.20 | 155812 |
| 2022-05-09 | -91.53 | $27.77 | 243315 |
| 2022-05-06 | -90.61 | $27.90 | 256000 |
| 2022-05-05 | -92.88 | $27.76 | 358600 |
| 2022-05-04 | -87.81 | $28.89 | 173800 |
| 2022-05-03 | -86.67 | $28.95 | 149544 |
| 2022-05-02 | -90.48 | $28.75 | 195800 |
| 2022-04-29 | -98.26 | $29.54 | 135900 |
| 2022-04-28 | -64.57 | $30.93 | 108200 |
| 2022-04-27 | -88.99 | $30.51 | 88512 |
| 2022-04-26 | -100.00 | $30.18 | 90800 |
| 2022-04-25 | -70.07 | $31.37 | 80722 |
| 2022-04-22 | -70.07 | $31.44 | 61146 |
| 2022-04-21 | -35.71 | $32.45 | 88200 |
| 2022-04-20 | -23.47 | $32.81 | 114200 |
| 2022-04-19 | -21.28 | $32.89 | 79400 |
| 2022-04-18 | -67.31 | $31.57 | 112020 |
| 2022-04-14 | -76.04 | $31.31 | 84908 |
| 2022-04-13 | -70.61 | $31.48 | 50900 |
| 2022-04-12 | -85.62 | $31.01 | 59646 |
| 2022-04-11 | -93.93 | $30.75 | 85606 |
| 2022-04-08 | -95.74 | $30.77 | 94300 |
| 2022-04-07 | -91.15 | $30.91 | 231700 |
| 2022-04-06 | -85.96 | $31.24 | 101300 |
| 2022-04-05 | -76.84 | $31.50 | 99916 |
| 2022-04-04 | -52.61 | $32.18 | 78900 |
| 2022-04-01 | -44.60 | $32.41 | 69700 |
| 2022-03-31 | -55.75 | $32.09 | 102600 |
| 2022-03-30 | -58.19 | $32.02 | 81147 |
| 2022-03-29 | -32.52 | $32.62 | 173126 |
| 2022-03-28 | -56.54 | $31.83 | 66914 |
| 2022-03-25 | -37.69 | $32.45 | 69600 |
| 2022-03-24 | -44.68 | $32.22 | 53100 |
| 2022-03-23 | -49.24 | $32.07 | 51900 |
| 2022-03-22 | -31.31 | $32.66 | 64822 |
| 2022-03-21 | -17.93 | $33.10 | 51300 |
| 2022-03-18 | -17.02 | $33.13 | 216400 |
| 2022-03-17 | -12.90 | $32.83 | 56605 |
| 2022-03-16 | -31.90 | $32.30 | 66130 |
| 2022-03-15 | -46.37 | $31.95 | 66500 |
| 2022-03-14 | -67.13 | $31.35 | 95638 |
| 2022-03-11 | -78.20 | $31.03 | 115500 |
| 2022-03-10 | -52.49 | $31.83 | 74228 |
| 2022-03-09 | -60.25 | $31.97 | 60410 |
| 2022-03-08 | -89.37 | $30.82 | 95800 |
| 2022-03-07 | -62.03 | $31.90 | 104133 |
| 2022-03-04 | -53.42 | $32.24 | 84734 |
| 2022-03-03 | -40.40 | $32.79 | 121200 |
| 2022-03-02 | -64.76 | $32.00 | 106200 |
| 2022-03-01 | -94.06 | $30.70 | 198831 |
| 2022-02-28 | -63.13 | $32.51 | 160700 |
| 2022-02-25 | -54.70 | $32.86 | 52146 |
| 2022-02-24 | -78.80 | $31.86 | 65327 |
| 2022-02-23 | -92.67 | $31.83 | 65200 |
| 2022-02-22 | -87.71 | $32.23 | 62029 |
| 2022-02-18 | -74.86 | $32.69 | 51035 |
| 2022-02-17 | -79.33 | $32.53 | 58739 |
| 2022-02-16 | -81.30 | $32.51 | 41700 |
| 2022-02-15 | -81.72 | $32.62 | 91600 |
| 2022-02-14 | -92.51 | $32.13 | 106114 |
| 2022-02-11 | -97.56 | $32.34 | 64326 |
| 2022-02-10 | -88.21 | $32.74 | 107502 |
| 2022-02-09 | -74.45 | $33.30 | 80210 |
| 2022-02-08 | -59.71 | $33.90 | 82700 |
| 2022-02-07 | -84.03 | $32.91 | 94700 |
| 2022-02-04 | -79.61 | $33.09 | 91900 |
| 2022-02-03 | -90.66 | $33.59 | 79900 |
| 2022-02-02 | -75.74 | $34.18 | 97630 |
| 2022-02-01 | -61.33 | $34.97 | 80547 |
| 2022-01-31 | -66.13 | $34.76 | 94626 |
| 2022-01-28 | -74.60 | $34.39 | 72244 |
| 2022-01-27 | -79.63 | $34.21 | 99500 |
| 2022-01-26 | -77.55 | $34.30 | 105400 |
| 2022-01-25 | -75.46 | $34.39 | 112300 |
| 2022-01-24 | -68.62 | $34.72 | 90300 |
| 2022-01-21 | -100.00 | $33.95 | 81811 |
| 2022-01-20 | -89.94 | $34.43 | 46811 |
| 2022-01-19 | -61.83 | $35.01 | 83500 |
| 2022-01-18 | -41.58 | $35.33 | 85300 |
| 2022-01-14 | -40.86 | $35.37 | 47832 |
| 2022-01-13 | -37.28 | $35.57 | 61500 |
| 2022-01-12 | -40.11 | $35.38 | 68204 |
| 2022-01-11 | -27.03 | $36.12 | 91300 |
| 2022-01-10 | -35.87 | $35.62 | 55100 |
| 2022-01-07 | -33.22 | $35.77 | 70700 |
| 2022-01-06 | -24.91 | $36.24 | 81424 |
| 2022-01-05 | -24.38 | $36.27 | 82043 |
| 2022-01-04 | -16.61 | $36.71 | 198900 |
| 2022-01-03 | -13.78 | $36.87 | 89249 |
| 2021-12-31 | -7.39 | $37.00 | 100000 |
| 2021-12-30 | -5.94 | $36.52 | 88600 |
| 2021-12-29 | -5.10 | $36.40 | 82732 |
| 2021-12-28 | -1.94 | $35.87 | 63603 |
| 2021-12-27 | -5.96 | $35.55 | 61300 |
| 2021-12-23 | -21.67 | $34.76 | 44000 |
| 2021-12-22 | -31.91 | $34.64 | 98844 |
| 2021-12-21 | -46.55 | $34.15 | 113547 |
| 2021-12-20 | -65.65 | $32.96 | 133800 |
| 2021-12-17 | -50.08 | $33.93 | 231528 |
| 2021-12-16 | -56.36 | $33.70 | 137300 |
| 2021-12-15 | -62.59 | $33.42 | 141644 |
| 2021-12-14 | -68.16 | $33.16 | 84920 |
| 2021-12-13 | -65.77 | $33.49 | 98200 |
| 2021-12-10 | -50.38 | $34.74 | 99238 |
| 2021-12-09 | -57.34 | $34.19 | 87400 |
| 2021-12-08 | -51.77 | $34.63 | 70400 |
| 2021-12-07 | -53.54 | $34.49 | 125240 |
| 2021-12-06 | -57.59 | $34.17 | 77500 |
| 2021-12-03 | -71.77 | $33.05 | 96700 |
| 2021-12-02 | -71.52 | $33.07 | 64600 |
| 2021-12-01 | -99.27 | $31.92 | 116800 |
| 2021-11-30 | -97.73 | $33.12 | 164100 |
| 2021-11-29 | -75.39 | $34.37 | 121546 |
| 2021-11-26 | -55.98 | $35.21 | 82900 |
| 2021-11-24 | -40.81 | $36.10 | 45200 |
| 2021-11-23 | -38.32 | $36.26 | 80513 |
| 2021-11-22 | -43.30 | $35.94 | 69446 |
| 2021-11-19 | -48.44 | $35.61 | 95135 |
| 2021-11-18 | -40.97 | $36.09 | 170500 |
| 2021-11-17 | -22.74 | $37.26 | 96222 |
| 2021-11-16 | -14.95 | $37.76 | 73176 |
| 2021-11-15 | -15.26 | $37.74 | 84428 |
| 2021-11-12 | -3.42 | $38.46 | 130225 |
| 2021-11-11 | -1.99 | $38.01 | 107900 |
| 2021-11-10 | -9.19 | $37.14 | 127800 |
| 2021-11-09 | -4.07 | $37.00 | 109800 |
| 2021-11-08 | -7.65 | $36.78 | 79500 |
| 2021-11-05 | -5.24 | $36.90 | 108300 |
| 2021-11-04 | -6.75 | $35.67 | 122800 |
| 2021-11-03 | -13.94 | $35.06 | 158500 |
| 2021-11-02 | -23.82 | $34.02 | 122800 |
| 2021-11-01 | -35.08 | $33.59 | 121334 |
| 2021-10-29 | -41.36 | $33.35 | 128916 |
| 2021-10-28 | -59.95 | $32.64 | 79830 |
| 2021-10-27 | -42.67 | $33.30 | 87400 |
| 2021-10-26 | -3.42 | $34.77 | 120200 |
| 2021-10-25 | -9.23 | $34.50 | 102501 |
| 2021-10-22 | -8.33 | $34.51 | 95013 |
| 2021-10-21 | -2.13 | $34.25 | 89800 |
| 2021-10-20 | -7.32 | $33.46 | 55800 |
| 2021-10-19 | -15.64 | $33.03 | 75700 |
| 2021-10-18 | -8.57 | $32.85 | 128200 |
| 2021-10-15 | -38.97 | $31.43 | 386300 |
| 2021-10-14 | -33.83 | $31.67 | 105800 |
| 2021-10-13 | -34.48 | $31.64 | 85514 |
| 2021-10-12 | -10.06 | $32.78 | 40900 |
| 2021-10-11 | -16.49 | $32.48 | 39700 |
| 2021-10-08 | -6.45 | $32.93 | 37200 |
| 2021-10-07 | -3.92 | $32.99 | 56329 |
| 2021-10-06 | -16.78 | $32.20 | 83808 |
| 2021-10-05 | -4.14 | $32.75 | 77038 |
| 2021-10-04 | -21.61 | $31.99 | 83506 |
| 2021-10-01 | -10.80 | $32.46 | 118000 |
| 2021-09-30 | -7.80 | $32.36 | 281700 |
| 2021-09-29 | -26.99 | $31.42 | 119208 |
| 2021-09-28 | -44.22 | $30.75 | 90500 |
| 2021-09-27 | -41.60 | $30.91 | 81627 |
| 2021-09-24 | -65.66 | $29.95 | 78034 |
| 2021-09-23 | -64.16 | $30.01 | 77014 |
| 2021-09-22 | -88.47 | $29.04 | 77600 |
| 2021-09-21 | -97.24 | $28.69 | 108103 |
| 2021-09-20 | -89.79 | $29.14 | 121900 |
| 2021-09-17 | -74.09 | $29.91 | 412100 |
| 2021-09-16 | -77.16 | $29.80 | 116200 |
| 2021-09-15 | -71.59 | $30.00 | 87700 |
| 2021-09-14 | -82.73 | $29.60 | 70700 |
| 2021-09-13 | -70.47 | $30.04 | 83100 |
| 2021-09-10 | -84.40 | $29.54 | 89138 |
| 2021-09-09 | -57.38 | $30.51 | 81635 |
| 2021-09-08 | -55.29 | $30.88 | 76100 |
| 2021-09-07 | -71.25 | $30.90 | 59600 |
| 2021-09-03 | -43.12 | $31.82 | 50500 |
| 2021-09-02 | -37.61 | $32.00 | 111315 |
| 2021-09-01 | -29.97 | $32.25 | 62700 |
| 2021-08-31 | -34.25 | $32.11 | 64306 |
| 2021-08-30 | -26.61 | $32.36 | 60800 |
| 2021-08-27 | -44.59 | $32.11 | 153204 |
| 2021-08-26 | -60.15 | $31.57 | 86578 |
| 2021-08-25 | -62.80 | $31.50 | 75419 |
| 2021-08-24 | -63.29 | $31.48 | 69703 |
| 2021-08-23 | -70.77 | $31.17 | 93144 |
| 2021-08-20 | -69.32 | $31.23 | 82510 |
| 2021-08-19 | -73.43 | $31.06 | 79100 |
| 2021-08-18 | -71.01 | $31.16 | 75300 |
| 2021-08-17 | -60.82 | $31.43 | 74537 |
| 2021-08-16 | -40.27 | $31.68 | 56403 |
| 2021-08-13 | -34.94 | $31.92 | 42400 |
| 2021-08-12 | -33.33 | $32.02 | 59600 |
| 2021-08-11 | -30.77 | $32.18 | 91630 |
| 2021-08-10 | -27.88 | $32.36 | 237046 |
| 2021-08-09 | -51.76 | $30.87 | 96100 |
| 2021-08-06 | -38.14 | $31.72 | 82600 |
| 2021-08-05 | -42.31 | $31.46 | 85405 |
| 2021-08-04 | -49.52 | $31.01 | 93614 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.81
2026-07-31
Close Price
$39.93
Vol: 693100Average Directional Index - Detailed Analysis
Minimum
8.00
Average
19.74
Maximum
51.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.81 | $39.93 | 693100 |
| 2026-07-30 | 15.38 | $38.06 | 881100 |
| 2026-07-29 | 14.07 | $39.33 | 453095 |
| 2026-07-28 | 13.97 | $40.22 | 437209 |
| 2026-07-27 | 14.36 | $40.56 | 418344 |
| 2026-07-24 | 14.55 | $40.03 | 267000 |
| 2026-07-23 | 14.51 | $40.22 | 232949 |
| 2026-07-22 | 14.46 | $39.98 | 323600 |
| 2026-07-21 | 14.79 | $40.53 | 514400 |
| 2026-07-20 | 15.15 | $39.93 | 312936 |
| 2026-07-17 | 15.54 | $40.68 | 330000 |
| 2026-07-16 | 16.12 | $40.90 | 407803 |
| 2026-07-15 | 16.72 | $40.39 | 303001 |
| 2026-07-14 | 17.33 | $40.64 | 231330 |
| 2026-07-13 | 18.04 | $40.53 | 417734 |
| 2026-07-10 | 18.79 | $41.41 | 234800 |
| 2026-07-09 | 19.63 | $41.48 | 379600 |
| 2026-07-08 | 20.58 | $40.84 | 429625 |
| 2026-07-07 | 21.08 | $40.76 | 599700 |
| 2026-07-06 | 21.79 | $41.33 | 350577 |
| 2026-07-02 | 22.85 | $42.01 | 343500 |
| 2026-07-01 | 23.96 | $43.28 | 469639 |
| 2026-06-30 | 24.15 | $45.03 | 337700 |
| 2026-06-29 | 23.52 | $44.52 | 338801 |
| 2026-06-26 | 23.06 | $44.58 | 908900 |
| 2026-06-25 | 22.25 | $44.07 | 417855 |
| 2026-06-24 | 21.39 | $43.60 | 387403 |
| 2026-06-23 | 20.70 | $43.10 | 505775 |
| 2026-06-22 | 19.83 | $44.36 | 738244 |
| 2026-06-18 | 18.75 | $43.77 | 1.7M |
| 2026-06-17 | 17.83 | $42.62 | 546574 |
| 2026-06-16 | 17.16 | $42.23 | 482366 |
| 2026-06-15 | 16.65 | $41.78 | 804200 |
| 2026-06-12 | 16.18 | $41.32 | 431900 |
| 2026-06-11 | 16.01 | $41.02 | 662756 |
| 2026-06-10 | 15.97 | $40.43 | 331500 |
| 2026-06-09 | 15.96 | $40.54 | 456417 |
| 2026-06-08 | 16.00 | $39.77 | 364143 |
| 2026-06-05 | 16.45 | $39.17 | 296200 |
| 2026-06-04 | 16.92 | $39.55 | 882323 |
| 2026-06-03 | 17.55 | $39.08 | 523444 |
| 2026-06-02 | 18.21 | $40.11 | 314900 |
| 2026-06-01 | 18.42 | $39.99 | 231400 |
| 2026-05-29 | 18.71 | $40.93 | 354100 |
| 2026-05-28 | 18.56 | $41.41 | 591028 |
| 2026-05-27 | 18.42 | $41.16 | 411638 |
| 2026-05-26 | 18.25 | $41.13 | 441200 |
| 2026-05-22 | 18.11 | $40.12 | 451700 |
| 2026-05-21 | 18.36 | $39.10 | 435700 |
| 2026-05-20 | 18.91 | $39.21 | 527500 |
| 2026-05-19 | 19.49 | $37.50 | 318900 |
| 2026-05-18 | 20.49 | $38.21 | 296823 |
| 2026-05-15 | 21.29 | $38.03 | 308634 |
| 2026-05-14 | 21.96 | $39.97 | 319000 |
| 2026-05-13 | 21.95 | $39.93 | 455400 |
| 2026-05-12 | 21.94 | $40.90 | 421119 |
| 2026-05-11 | 21.61 | $41.59 | 656500 |
| 2026-05-08 | 20.53 | $42.72 | 617200 |
| 2026-05-07 | 19.39 | $41.88 | 885600 |
| 2026-05-06 | 18.55 | $41.61 | 615939 |
| 2026-05-05 | 17.41 | $41.46 | 666400 |
| 2026-05-04 | 16.30 | $39.11 | 656400 |
| 2026-05-01 | 15.83 | $38.53 | 764238 |
| 2026-04-30 | 15.52 | $37.02 | 820145 |
| 2026-04-29 | 15.42 | $36.08 | 320937 |
| 2026-04-28 | 15.90 | $36.78 | 529800 |
| 2026-04-27 | 16.10 | $37.58 | 421425 |
| 2026-04-24 | 16.34 | $36.92 | 423800 |
| 2026-04-23 | 16.95 | $36.20 | 402400 |
| 2026-04-22 | 17.77 | $36.18 | 466600 |
| 2026-04-21 | 18.52 | $37.33 | 333138 |
| 2026-04-20 | 18.73 | $38.27 | 469700 |
| 2026-04-17 | 18.74 | $38.24 | 399500 |
| 2026-04-16 | 18.76 | $37.23 | 299600 |
| 2026-04-15 | 19.12 | $37.65 | 374500 |
| 2026-04-14 | 19.38 | $39.03 | 311900 |
| 2026-04-13 | 18.95 | $38.85 | 331400 |
| 2026-04-10 | 18.63 | $38.54 | 244705 |
| 2026-04-09 | 18.14 | $38.63 | 333800 |
| 2026-04-08 | 17.65 | $37.91 | 778520 |
| 2026-04-07 | 17.40 | $36.18 | 477700 |
| 2026-04-06 | 17.71 | $35.45 | 517417 |
| 2026-04-02 | 18.24 | $35.68 | 605930 |
| 2026-04-01 | 18.79 | $36.35 | 688644 |
| 2026-03-31 | 19.07 | $35.94 | 720925 |
| 2026-03-30 | 19.52 | $35.55 | 349400 |
| 2026-03-27 | 20.01 | $35.67 | 319710 |
| 2026-03-26 | 20.54 | $36.62 | 335209 |
| 2026-03-25 | 20.52 | $37.17 | 409940 |
| 2026-03-24 | 20.46 | $36.61 | 549400 |
| 2026-03-23 | 20.69 | $35.31 | 754807 |
| 2026-03-20 | 21.29 | $34.04 | 764122 |
| 2026-03-19 | 22.39 | $34.11 | 438646 |
| 2026-03-18 | 23.53 | $34.12 | 617410 |
| 2026-03-17 | 24.38 | $35.14 | 455500 |
| 2026-03-16 | 24.99 | $35.47 | 469607 |
| 2026-03-13 | 25.44 | $35.04 | 390800 |
| 2026-03-12 | 25.91 | $35.29 | 459442 |
| 2026-03-11 | 26.31 | $36.93 | 468900 |
| 2026-03-10 | 25.73 | $38.11 | 621000 |
| 2026-03-09 | 25.06 | $36.75 | 717800 |
| 2026-03-06 | 24.95 | $37.44 | 579200 |
| 2026-03-05 | 24.46 | $38.69 | 420700 |
| 2026-03-04 | 23.31 | $39.52 | 468900 |
| 2026-03-03 | 22.09 | $38.33 | 796500 |
| 2026-03-02 | 21.19 | $37.94 | 763400 |
| 2026-02-27 | 20.00 | $39.08 | 990439 |
| 2026-02-26 | 18.87 | $38.00 | 606400 |
| 2026-02-25 | 17.00 | $36.85 | 549100 |
| 2026-02-24 | 16.97 | $36.40 | 282213 |
| 2026-02-23 | 16.41 | $36.51 | 239800 |
| 2026-02-20 | 15.75 | $37.08 | 562000 |
| 2026-02-19 | 14.64 | $38.04 | 479531 |
| 2026-02-18 | 13.51 | $37.03 | 903300 |
| 2026-02-17 | 12.89 | $36.58 | 386729 |
| 2026-02-13 | 12.43 | $36.27 | 449919 |
| 2026-02-12 | 11.87 | $35.75 | 278927 |
| 2026-02-11 | 11.63 | $36.01 | 437735 |
| 2026-02-10 | 10.98 | $36.25 | 450800 |
| 2026-02-09 | 10.29 | $36.00 | 338300 |
| 2026-02-06 | 9.81 | $36.11 | 403039 |
| 2026-02-05 | 9.30 | $34.78 | 299045 |
| 2026-02-04 | 9.78 | $35.04 | 264600 |
| 2026-02-03 | 10.05 | $34.92 | 264904 |
| 2026-02-02 | 10.34 | $34.93 | 273932 |
| 2026-01-30 | 10.72 | $34.77 | 301000 |
| 2026-01-29 | 11.15 | $34.41 | 333100 |
| 2026-01-28 | 11.41 | $34.29 | 254231 |
| 2026-01-27 | 11.47 | $34.43 | 237337 |
| 2026-01-26 | 11.65 | $34.55 | 354400 |
| 2026-01-23 | 11.99 | $34.50 | 327505 |
| 2026-01-22 | 12.12 | $34.32 | 396446 |
| 2026-01-21 | 12.42 | $34.59 | 361200 |
| 2026-01-20 | 12.30 | $33.73 | 398400 |
| 2026-01-16 | 12.19 | $34.72 | 422000 |
| 2026-01-15 | 12.64 | $34.90 | 630900 |
| 2026-01-14 | 13.18 | $34.64 | 403227 |
| 2026-01-13 | 13.75 | $34.81 | 408800 |
| 2026-01-12 | 14.17 | $35.08 | 426100 |
| 2026-01-09 | 14.80 | $35.07 | 634100 |
| 2026-01-08 | 15.39 | $34.94 | 887603 |
| 2026-01-07 | 16.04 | $34.66 | 306977 |
| 2026-01-06 | 16.72 | $35.48 | 594527 |
| 2026-01-05 | 16.50 | $36.69 | 363524 |
| 2026-01-02 | 15.66 | $36.29 | 604700 |
| 2025-12-31 | 14.98 | $35.45 | 574900 |
| 2025-12-30 | 14.71 | $35.52 | 238300 |
| 2025-12-29 | 14.32 | $35.94 | 408502 |
| 2025-12-26 | 13.63 | $36.14 | 282900 |
| 2025-12-24 | 12.95 | $35.63 | 107631 |
| 2025-12-23 | 12.38 | $35.73 | 397600 |
| 2025-12-22 | 11.78 | $35.81 | 275400 |
| 2025-12-19 | 11.16 | $35.13 | 993815 |
| 2025-12-18 | 10.69 | $34.65 | 557921 |
| 2025-12-17 | 10.67 | $33.88 | 751900 |
| 2025-12-16 | 10.94 | $34.18 | 563600 |
| 2025-12-15 | 11.06 | $34.27 | 550145 |
| 2025-12-12 | 11.25 | $33.91 | 699630 |
| 2025-12-11 | 11.56 | $34.12 | 544000 |
| 2025-12-10 | 11.82 | $33.90 | 949405 |
| 2025-12-09 | 12.20 | $33.78 | 697826 |
| 2025-12-08 | 12.83 | $33.36 | 765900 |
| 2025-12-05 | 13.47 | $33.48 | 989332 |
| 2025-12-04 | 14.13 | $32.72 | 1.1M |
| 2025-12-03 | 14.83 | $34.18 | 453537 |
| 2025-12-02 | 14.93 | $34.32 | 588700 |
| 2025-12-01 | 15.07 | $33.74 | 647300 |
| 2025-11-28 | 15.04 | $34.07 | 336047 |
| 2025-11-26 | 14.84 | $34.00 | 552900 |
| 2025-11-25 | 14.67 | $33.25 | 644348 |
| 2025-11-24 | 14.79 | $32.85 | 752923 |
| 2025-11-21 | 15.06 | $32.12 | 730819 |
| 2025-11-20 | 15.53 | $31.77 | 640200 |
| 2025-11-19 | 16.02 | $32.12 | 1.1M |
| 2025-11-18 | 16.58 | $31.65 | 2.8M |
| 2025-11-17 | 17.35 | $31.44 | 1.1M |
| 2025-11-14 | 18.04 | $31.24 | 705500 |
| 2025-11-13 | 18.78 | $31.08 | 539335 |
| 2025-11-12 | 19.17 | $31.72 | 1.5M |
| 2025-11-11 | 19.90 | $31.54 | 516200 |
| 2025-11-10 | 20.56 | $31.58 | 676600 |
| 2025-11-07 | 21.26 | $31.16 | 740439 |
| 2025-11-06 | 21.70 | $31.79 | 719300 |
| 2025-11-05 | 22.44 | $32.63 | 979247 |
| 2025-11-04 | 23.30 | $33.69 | 1.8M |
| 2025-11-03 | 24.32 | $36.12 | 271704 |
| 2025-10-31 | 24.56 | $35.53 | 357700 |
| 2025-10-30 | 24.58 | $35.83 | 336518 |
| 2025-10-29 | 24.81 | $37.02 | 563700 |
| 2025-10-28 | 25.39 | $37.89 | 911900 |
| 2025-10-27 | 26.00 | $39.07 | 597510 |
| 2025-10-24 | 25.83 | $39.95 | 338142 |
| 2025-10-23 | 25.80 | $39.45 | 483300 |
| 2025-10-22 | 26.02 | $38.36 | 373300 |
| 2025-10-21 | 26.72 | $38.26 | 262600 |
| 2025-10-20 | 27.69 | $37.83 | 326134 |
| 2025-10-17 | 28.98 | $36.89 | 272200 |
| 2025-10-16 | 29.99 | $36.74 | 229200 |
| 2025-10-15 | 31.12 | $36.68 | 213300 |
| 2025-10-14 | 32.30 | $36.74 | 334900 |
| 2025-10-13 | 32.44 | $35.88 | 458100 |
| 2025-10-10 | 32.65 | $35.84 | 403930 |
| 2025-10-09 | 33.01 | $36.53 | 286949 |
| 2025-10-08 | 33.77 | $37.36 | 228010 |
| 2025-10-07 | 34.91 | $37.18 | 289927 |
| 2025-10-06 | 36.10 | $37.13 | 312400 |
| 2025-10-03 | 37.59 | $37.71 | 308732 |
| 2025-10-02 | 39.41 | $37.48 | 362739 |
| 2025-10-01 | 41.24 | $37.82 | 289900 |
| 2025-09-30 | 43.17 | $38.64 | 459900 |
| 2025-09-29 | 44.47 | $38.50 | 707501 |
| 2025-09-26 | 45.95 | $38.40 | 495200 |
| 2025-09-25 | 47.79 | $37.94 | 484300 |
| 2025-09-24 | 49.71 | $38.65 | 263532 |
| 2025-09-23 | 51.04 | $39.58 | 239813 |
| 2025-09-22 | 51.39 | $39.74 | 383739 |
| 2025-09-19 | 51.76 | $39.92 | 927713 |
| 2025-09-18 | 51.49 | $40.02 | 298124 |
| 2025-09-17 | 51.21 | $39.12 | 388100 |
| 2025-09-16 | 51.08 | $39.47 | 652337 |
| 2025-09-15 | 50.97 | $39.54 | 531600 |
| 2025-09-12 | 50.85 | $39.00 | 616231 |
| 2025-09-11 | 50.82 | $39.20 | 744700 |
| 2025-09-10 | 50.81 | $38.41 | 459800 |
| 2025-09-09 | 51.15 | $38.28 | 503534 |
| 2025-09-08 | 51.51 | $39.10 | 761134 |
| 2025-09-05 | 51.79 | $38.73 | 439000 |
| 2025-09-04 | 51.58 | $39.26 | 525500 |
| 2025-09-03 | 51.50 | $38.59 | 509000 |
| 2025-09-02 | 51.53 | $38.00 | 722800 |
| 2025-08-29 | 51.75 | $38.67 | 499103 |
| 2025-08-28 | 51.76 | $38.77 | 401605 |
| 2025-08-27 | 51.79 | $38.67 | 675110 |
| 2025-08-26 | 51.62 | $38.73 | 569500 |
| 2025-08-25 | 51.54 | $38.26 | 377600 |
| 2025-08-22 | 51.13 | $38.33 | 463000 |
| 2025-08-21 | 50.73 | $37.67 | 622100 |
| 2025-08-20 | 50.51 | $37.35 | 665500 |
| 2025-08-19 | 50.42 | $37.19 | 1.1M |
| 2025-08-18 | 50.37 | $36.82 | 427963 |
| 2025-08-15 | 50.45 | $36.77 | 397300 |
| 2025-08-14 | 50.54 | $36.97 | 598300 |
| 2025-08-13 | 50.24 | $37.47 | 857500 |
| 2025-08-12 | 49.92 | $35.67 | 501400 |
| 2025-08-11 | 50.15 | $34.82 | 341132 |
| 2025-08-08 | 50.06 | $35.53 | 645540 |
| 2025-08-07 | 49.62 | $35.12 | 529300 |
| 2025-08-06 | 49.17 | $35.53 | 407502 |
| 2025-08-05 | 48.38 | $35.63 | 522300 |
| 2025-08-04 | 47.57 | $35.04 | 406947 |
| 2025-08-01 | 46.75 | $34.92 | 510743 |
| 2025-07-31 | 45.89 | $35.73 | 567600 |
| 2025-07-30 | 44.32 | $35.70 | 1.1M |
| 2025-07-29 | 42.66 | $34.87 | 1.4M |
| 2025-07-28 | 40.91 | $31.48 | 358333 |
| 2025-07-25 | 40.31 | $31.43 | 325800 |
| 2025-07-24 | 39.68 | $31.53 | 305600 |
| 2025-07-23 | 39.01 | $31.55 | 409300 |
| 2025-07-22 | 38.32 | $30.81 | 256121 |
| 2025-07-21 | 37.92 | $30.56 | 384100 |
| 2025-07-18 | 37.51 | $30.07 | 359100 |
| 2025-07-17 | 37.30 | $30.04 | 549800 |
| 2025-07-16 | 37.27 | $29.42 | 247000 |
| 2025-07-15 | 37.47 | $29.34 | 224200 |
| 2025-07-14 | 37.35 | $30.30 | 375100 |
| 2025-07-11 | 36.95 | $30.11 | 263236 |
| 2025-07-10 | 36.63 | $30.07 | 221400 |
| 2025-07-09 | 36.28 | $29.97 | 368912 |
| 2025-07-08 | 36.04 | $29.61 | 168602 |
| 2025-07-07 | 35.89 | $29.71 | 197700 |
| 2025-07-03 | 35.06 | $29.97 | 142100 |
| 2025-07-02 | 34.18 | $29.76 | 395301 |
| 2025-07-01 | 33.26 | $29.05 | 255300 |
| 2025-06-30 | 32.65 | $28.61 | 364732 |
| 2025-06-27 | 32.25 | $28.38 | 1.7M |
| 2025-06-26 | 31.83 | $28.24 | 442137 |
| 2025-06-25 | 31.63 | $27.60 | 241845 |
| 2025-06-24 | 31.64 | $27.88 | 322638 |
| 2025-06-23 | 31.64 | $27.88 | 339416 |
| 2025-06-20 | 31.74 | $27.18 | 536400 |
| 2025-06-18 | 31.75 | $27.22 | 491307 |
| 2025-06-17 | 32.08 | $26.85 | 323531 |
| 2025-06-16 | 32.52 | $27.04 | 264200 |
| 2025-06-13 | 32.98 | $26.81 | 279600 |
| 2025-06-12 | 33.50 | $27.35 | 353300 |
| 2025-06-11 | 33.03 | $27.63 | 753805 |
| 2025-06-10 | 32.53 | $27.09 | 774400 |
| 2025-06-09 | 32.16 | $26.82 | 537800 |
| 2025-06-06 | 32.05 | $25.94 | 158500 |
| 2025-06-05 | 32.30 | $25.68 | 192446 |
| 2025-06-04 | 32.57 | $25.74 | 192760 |
| 2025-06-03 | 32.72 | $26.37 | 306000 |
| 2025-06-02 | 32.89 | $25.90 | 253611 |
| 2025-05-30 | 32.90 | $26.37 | 331900 |
| 2025-05-29 | 32.66 | $26.62 | 193725 |
| 2025-05-28 | 32.13 | $26.51 | 181435 |
| 2025-05-27 | 31.62 | $26.57 | 333000 |
| 2025-05-23 | 31.08 | $25.42 | 242372 |
| 2025-05-22 | 30.81 | $26.08 | 409837 |
| 2025-05-21 | 30.23 | $25.65 | 775718 |
| 2025-05-20 | 29.83 | $25.83 | 488215 |
| 2025-05-19 | 29.14 | $25.82 | 764300 |
| 2025-05-16 | 28.42 | $24.93 | 487000 |
| 2025-05-15 | 27.91 | $24.73 | 420900 |
| 2025-05-14 | 27.48 | $24.12 | 409623 |
| 2025-05-13 | 27.23 | $24.13 | 347841 |
| 2025-05-12 | 26.62 | $24.54 | 356824 |
| 2025-05-09 | 25.68 | $24.21 | 285834 |
| 2025-05-08 | 24.99 | $24.52 | 254923 |
| 2025-05-07 | 24.05 | $24.42 | 213643 |
| 2025-05-06 | 23.07 | $24.60 | 288613 |
| 2025-05-05 | 22.14 | $24.64 | 304400 |
| 2025-05-02 | 20.93 | $24.75 | 408800 |
| 2025-05-01 | 19.77 | $24.20 | 604439 |
| 2025-04-30 | 18.75 | $24.05 | 965700 |
| 2025-04-29 | 17.82 | $23.58 | 858821 |
| 2025-04-28 | 16.83 | $20.99 | 745819 |
| 2025-04-25 | 16.93 | $21.33 | 712900 |
| 2025-04-24 | 17.11 | $21.39 | 1.6M |
| 2025-04-23 | 17.30 | $20.99 | 735308 |
| 2025-04-22 | 17.50 | $20.79 | 313000 |
| 2025-04-21 | 18.16 | $20.24 | 311300 |
| 2025-04-17 | 18.80 | $20.61 | 286500 |
| 2025-04-16 | 19.25 | $20.29 | 321941 |
| 2025-04-15 | 19.73 | $20.58 | 360600 |
| 2025-04-14 | 19.78 | $21.00 | 305710 |
| 2025-04-11 | 20.04 | $21.17 | 178514 |
| 2025-04-10 | 20.06 | $20.78 | 225319 |
| 2025-04-09 | 19.30 | $21.46 | 367405 |
| 2025-04-08 | 18.50 | $19.90 | 458300 |
| 2025-04-07 | 17.08 | $20.46 | 400032 |
| 2025-04-04 | 15.77 | $21.25 | 390300 |
| 2025-04-03 | 14.61 | $22.35 | 295739 |
| 2025-04-02 | 14.20 | $23.57 | 188300 |
| 2025-04-01 | 14.22 | $23.45 | 263801 |
| 2025-03-31 | 14.30 | $23.43 | 288024 |
| 2025-03-28 | 14.23 | $23.33 | 376000 |
| 2025-03-27 | 14.14 | $23.22 | 254000 |
| 2025-03-26 | 14.29 | $23.94 | 225400 |
| 2025-03-25 | 14.63 | $23.47 | 360600 |
| 2025-03-24 | 14.98 | $23.62 | 414218 |
| 2025-03-21 | 15.54 | $24.25 | 680034 |
| 2025-03-20 | 16.13 | $25.00 | 406005 |
| 2025-03-19 | 16.54 | $25.39 | 279010 |
| 2025-03-18 | 16.69 | $25.05 | 439400 |
| 2025-03-17 | 16.98 | $25.01 | 354900 |
| 2025-03-14 | 17.44 | $24.15 | 314300 |
| 2025-03-13 | 17.99 | $23.99 | 384400 |
| 2025-03-12 | 18.79 | $24.46 | 577138 |
| 2025-03-11 | 19.49 | $23.98 | 362300 |
| 2025-03-10 | 20.45 | $24.15 | 1.1M |
| 2025-03-07 | 21.41 | $24.25 | 821700 |
| 2025-03-06 | 22.53 | $23.05 | 486405 |
| 2025-03-05 | 22.94 | $22.88 | 661500 |
| 2025-03-04 | 23.25 | $21.89 | 849749 |
| 2025-03-03 | 22.74 | $20.96 | 532004 |
| 2025-02-28 | 21.48 | $20.49 | 533400 |
| 2025-02-27 | 20.16 | $20.51 | 1.2M |
| 2025-02-26 | 18.31 | $21.87 | 349300 |
| 2025-02-25 | 17.42 | $22.32 | 316229 |
| 2025-02-24 | 16.58 | $22.00 | 356800 |
| 2025-02-21 | 15.70 | $22.59 | 303500 |
| 2025-02-20 | 15.10 | $23.22 | 323400 |
| 2025-02-19 | 14.75 | $23.60 | 742341 |
| 2025-02-18 | 14.78 | $23.75 | 2.4M |
| 2025-02-14 | 14.81 | $23.88 | 132441 |
| 2025-02-13 | 15.14 | $23.99 | 174300 |
| 2025-02-12 | 15.48 | $23.76 | 209036 |
| 2025-02-11 | 15.51 | $24.30 | 167928 |
| 2025-02-10 | 15.56 | $24.02 | 363745 |
| 2025-02-07 | 15.78 | $23.76 | 294900 |
| 2025-02-06 | 15.88 | $24.11 | 154009 |
| 2025-02-05 | 16.38 | $24.25 | 160002 |
| 2025-02-04 | 16.87 | $24.20 | 162739 |
| 2025-02-03 | 17.25 | $23.94 | 196300 |
| 2025-01-31 | 17.54 | $24.30 | 233530 |
| 2025-01-30 | 18.35 | $24.47 | 205200 |
| 2025-01-29 | 19.29 | $24.49 | 212647 |
| 2025-01-28 | 20.24 | $24.67 | 326200 |
| 2025-01-27 | 20.73 | $25.12 | 347200 |
| 2025-01-24 | 20.96 | $25.40 | 317100 |
| 2025-01-23 | 20.96 | $25.42 | 258010 |
| 2025-01-22 | 21.12 | $24.60 | 225100 |
| 2025-01-21 | 21.73 | $24.99 | 174917 |
| 2025-01-17 | 22.23 | $24.24 | 188700 |
| 2025-01-16 | 23.27 | $23.84 | 108031 |
| 2025-01-15 | 23.98 | $23.54 | 155145 |
| 2025-01-14 | 24.55 | $23.14 | 204615 |
| 2025-01-13 | 25.15 | $22.92 | 273049 |
| 2025-01-10 | 23.98 | $22.79 | 278615 |
| 2025-01-08 | 22.79 | $23.12 | 238526 |
| 2025-01-07 | 21.49 | $22.74 | 305927 |
| 2025-01-06 | 20.33 | $23.03 | 290616 |
| 2025-01-03 | 19.11 | $23.98 | 207617 |
| 2025-01-02 | 18.32 | $23.84 | 159233 |
| 2024-12-31 | 17.68 | $24.59 | 129400 |
| 2024-12-30 | 17.51 | $24.47 | 162517 |
| 2024-12-27 | 16.92 | $24.56 | 131600 |
| 2024-12-26 | 16.46 | $24.86 | 158344 |
| 2024-12-24 | 16.01 | $24.59 | 52347 |
| 2024-12-23 | 15.13 | $24.54 | 154329 |
| 2024-12-20 | 14.16 | $24.52 | 490412 |
| 2024-12-19 | 13.23 | $24.71 | 224500 |
| 2024-12-18 | 12.37 | $24.77 | 383900 |
| 2024-12-17 | 11.50 | $25.28 | 239922 |
| 2024-12-16 | 11.03 | $25.90 | 154647 |
| 2024-12-13 | 11.08 | $26.02 | 131500 |
| 2024-12-12 | 10.95 | $26.00 | 114437 |
| 2024-12-11 | 10.93 | $26.19 | 188116 |
| 2024-12-10 | 11.09 | $26.15 | 195000 |
| 2024-12-09 | 10.96 | $25.73 | 132038 |
| 2024-12-06 | 11.05 | $25.87 | 194300 |
| 2024-12-05 | 11.24 | $26.33 | 193500 |
| 2024-12-04 | 11.65 | $26.59 | 118829 |
| 2024-12-03 | 12.23 | $26.57 | 164804 |
| 2024-12-02 | 12.83 | $26.59 | 161300 |
| 2024-11-29 | 13.42 | $26.42 | 316400 |
| 2024-11-27 | 14.11 | $26.38 | 499434 |
| 2024-11-26 | 14.84 | $26.43 | 197037 |
| 2024-11-25 | 15.54 | $26.99 | 275600 |
| 2024-11-22 | 15.84 | $26.95 | 121821 |
| 2024-11-21 | 16.61 | $26.59 | 150200 |
| 2024-11-20 | 17.47 | $26.38 | 267900 |
| 2024-11-19 | 18.09 | $26.21 | 178200 |
| 2024-11-18 | 18.52 | $25.61 | 206700 |
| 2024-11-15 | 18.62 | $25.54 | 290707 |
| 2024-11-14 | 18.73 | $25.58 | 544200 |
| 2024-11-13 | 18.90 | $26.49 | 274117 |
| 2024-11-12 | 19.76 | $27.07 | 253645 |
| 2024-11-11 | 20.56 | $27.83 | 150113 |
| 2024-11-08 | 21.01 | $27.32 | 173910 |
| 2024-11-07 | 21.55 | $27.39 | 318733 |
| 2024-11-06 | 22.12 | $27.34 | 735024 |
| 2024-11-05 | 22.71 | $26.18 | 503802 |
| 2024-11-04 | 23.05 | $24.87 | 579614 |
| 2024-11-01 | 23.40 | $27.06 | 203343 |
| 2024-10-31 | 23.42 | $26.85 | 128700 |
| 2024-10-30 | 23.44 | $27.23 | 206732 |
| 2024-10-29 | 23.09 | $27.25 | 122657 |
| 2024-10-28 | 22.83 | $27.36 | 186400 |
| 2024-10-25 | 22.42 | $27.23 | 140023 |
| 2024-10-24 | 22.12 | $27.32 | 189600 |
| 2024-10-23 | 21.84 | $27.38 | 182600 |
| 2024-10-22 | 21.40 | $27.53 | 165400 |
| 2024-10-21 | 20.83 | $27.96 | 330247 |
| 2024-10-18 | 19.45 | $28.32 | 261100 |
| 2024-10-17 | 18.05 | $28.10 | 451833 |
| 2024-10-16 | 16.55 | $28.21 | 900900 |
| 2024-10-15 | 15.03 | $28.00 | 1.6M |
| 2024-10-14 | 13.54 | $26.57 | 385935 |
| 2024-10-11 | 12.56 | $26.00 | 279810 |
| 2024-10-10 | 12.20 | $25.45 | 821620 |
| 2024-10-09 | 12.42 | $25.21 | 284100 |
| 2024-10-08 | 12.96 | $25.08 | 315010 |
| 2024-10-07 | 13.58 | $24.95 | 478503 |
| 2024-10-04 | 14.10 | $24.50 | 172316 |
| 2024-10-03 | 14.82 | $25.02 | 314748 |
| 2024-10-02 | 14.89 | $25.25 | 210600 |
| 2024-10-01 | 14.69 | $25.29 | 207622 |
| 2024-09-30 | 14.44 | $25.53 | 171507 |
| 2024-09-27 | 14.07 | $25.56 | 221100 |
| 2024-09-26 | 13.49 | $25.38 | 249300 |
| 2024-09-25 | 13.04 | $25.36 | 1.8M |
| 2024-09-24 | 12.85 | $24.98 | 1.1M |
| 2024-09-23 | 12.65 | $24.80 | 443213 |
| 2024-09-20 | 13.00 | $25.45 | 898700 |
| 2024-09-19 | 12.59 | $25.71 | 510000 |
| 2024-09-18 | 12.15 | $25.23 | 523000 |
| 2024-09-17 | 11.95 | $25.42 | 482000 |
| 2024-09-16 | 11.75 | $25.30 | 332208 |
| 2024-09-13 | 11.77 | $25.17 | 301600 |
| 2024-09-12 | 11.82 | $24.95 | 223000 |
| 2024-09-11 | 12.29 | $24.71 | 202400 |
| 2024-09-10 | 12.75 | $24.69 | 385700 |
| 2024-09-09 | 13.25 | $24.45 | 287946 |
| 2024-09-06 | 13.68 | $24.55 | 202300 |
| 2024-09-05 | 14.40 | $24.84 | 326300 |
| 2024-09-04 | 15.02 | $24.41 | 232030 |
| 2024-09-03 | 15.73 | $25.09 | 437432 |
| 2024-08-30 | 16.22 | $25.51 | 313713 |
| 2024-08-29 | 16.38 | $25.35 | 420500 |
| 2024-08-28 | 16.68 | $24.98 | 201411 |
| 2024-08-27 | 17.34 | $24.70 | 358947 |
| 2024-08-26 | 18.22 | $24.85 | 193400 |
| 2024-08-23 | 19.15 | $24.46 | 125817 |
| 2024-08-22 | 19.88 | $23.95 | 332800 |
| 2024-08-21 | 20.42 | $24.10 | 994639 |
| 2024-08-20 | 20.85 | $23.86 | 160006 |
| 2024-08-19 | 21.11 | $24.05 | 173100 |
| 2024-08-16 | 21.50 | $24.16 | 170700 |
| 2024-08-15 | 21.91 | $23.94 | 248933 |
| 2024-08-14 | 22.38 | $23.75 | 310516 |
| 2024-08-13 | 22.53 | $23.81 | 304104 |
| 2024-08-12 | 22.49 | $23.76 | 287614 |
| 2024-08-09 | 22.43 | $23.75 | 197600 |
| 2024-08-08 | 22.37 | $23.76 | 265540 |
| 2024-08-07 | 22.35 | $23.73 | 325300 |
| 2024-08-06 | 22.12 | $23.19 | 332700 |
| 2024-08-05 | 21.51 | $22.97 | 420430 |
| 2024-08-02 | 20.64 | $23.76 | 304734 |
| 2024-08-01 | 20.12 | $24.29 | 243204 |
| 2024-07-31 | 19.99 | $24.58 | 410215 |
| 2024-07-30 | 19.85 | $25.38 | 437234 |
| 2024-07-29 | 19.71 | $27.32 | 290200 |
| 2024-07-26 | 19.27 | $27.51 | 234100 |
| 2024-07-25 | 18.93 | $27.04 | 248500 |
| 2024-07-24 | 18.69 | $27.12 | 180900 |
| 2024-07-23 | 18.43 | $27.59 | 203311 |
| 2024-07-22 | 18.18 | $26.83 | 131925 |
| 2024-07-19 | 18.51 | $26.70 | 154100 |
| 2024-07-18 | 18.59 | $26.88 | 123600 |
| 2024-07-17 | 18.30 | $27.37 | 221800 |
| 2024-07-16 | 18.05 | $26.98 | 161500 |
| 2024-07-15 | 18.10 | $25.90 | 154500 |
| 2024-07-12 | 18.85 | $25.56 | 207111 |
| 2024-07-11 | 19.62 | $25.29 | 199000 |
| 2024-07-10 | 20.01 | $24.60 | 111049 |
| 2024-07-09 | 19.55 | $24.61 | 119642 |
| 2024-07-08 | 19.03 | $24.89 | 161718 |
| 2024-07-05 | 18.60 | $24.78 | 148221 |
| 2024-07-03 | 17.85 | $25.20 | 44624 |
| 2024-07-02 | 17.46 | $25.32 | 81816 |
| 2024-07-01 | 16.87 | $25.13 | 109700 |
| 2024-06-28 | 16.25 | $25.56 | 527149 |
| 2024-06-27 | 15.93 | $25.35 | 119700 |
| 2024-06-26 | 15.60 | $25.66 | 112500 |
| 2024-06-25 | 15.70 | $25.91 | 124134 |
| 2024-06-24 | 15.81 | $25.98 | 106900 |
| 2024-06-21 | 16.22 | $25.97 | 289944 |
| 2024-06-20 | 16.65 | $26.03 | 132637 |
| 2024-06-18 | 16.84 | $25.74 | 117600 |
| 2024-06-17 | 17.14 | $25.62 | 80229 |
| 2024-06-14 | 17.07 | $25.40 | 171000 |
| 2024-06-13 | 16.99 | $26.02 | 89600 |
| 2024-06-12 | 17.40 | $26.07 | 106230 |
| 2024-06-11 | 18.12 | $25.91 | 124513 |
| 2024-06-10 | 18.22 | $26.02 | 121900 |
| 2024-06-07 | 18.32 | $26.12 | 132700 |
| 2024-06-06 | 19.05 | $26.51 | 78000 |
| 2024-06-05 | 19.23 | $26.76 | 182100 |
| 2024-06-04 | 19.42 | $26.49 | 196500 |
| 2024-06-03 | 19.83 | $26.73 | 135600 |
| 2024-05-31 | 19.99 | $26.62 | 120705 |
| 2024-05-30 | 20.28 | $26.70 | 175800 |
| 2024-05-29 | 20.79 | $26.44 | 103134 |
| 2024-05-28 | 21.43 | $26.72 | 159502 |
| 2024-05-24 | 21.71 | $27.10 | 148100 |
| 2024-05-23 | 22.19 | $26.84 | 160100 |
| 2024-05-22 | 22.67 | $27.34 | 192100 |
| 2024-05-21 | 22.53 | $27.41 | 107297 |
| 2024-05-20 | 22.47 | $27.36 | 184943 |
| 2024-05-17 | 21.92 | $27.66 | 197400 |
| 2024-05-16 | 21.09 | $27.80 | 201017 |
| 2024-05-15 | 20.27 | $27.53 | 221500 |
| 2024-05-14 | 19.57 | $27.08 | 195523 |
| 2024-05-13 | 18.83 | $27.23 | 295847 |
| 2024-05-10 | 18.14 | $26.80 | 177419 |
| 2024-05-09 | 17.95 | $26.89 | 198200 |
| 2024-05-08 | 17.58 | $26.45 | 166100 |
| 2024-05-07 | 17.58 | $26.25 | 244900 |
| 2024-05-06 | 17.81 | $26.06 | 184900 |
| 2024-05-03 | 17.97 | $26.21 | 220400 |
| 2024-05-02 | 18.32 | $26.22 | 215709 |
| 2024-05-01 | 18.73 | $25.79 | 386840 |
| 2024-04-30 | 19.17 | $25.99 | 480013 |
| 2024-04-29 | 19.38 | $26.75 | 167400 |
| 2024-04-26 | 18.79 | $26.48 | 400700 |
| 2024-04-25 | 18.17 | $25.93 | 477617 |
| 2024-04-24 | 18.15 | $26.28 | 501400 |
| 2024-04-23 | 17.54 | $26.25 | 342800 |
| 2024-04-22 | 16.98 | $25.88 | 481410 |
| 2024-04-19 | 16.34 | $26.06 | 456109 |
| 2024-04-18 | 16.00 | $25.48 | 340206 |
| 2024-04-17 | 16.15 | $25.04 | 221200 |
| 2024-04-16 | 16.32 | $25.21 | 241503 |
| 2024-04-15 | 16.74 | $25.38 | 113625 |
| 2024-04-12 | 16.91 | $25.35 | 164200 |
| 2024-04-11 | 17.10 | $25.82 | 133200 |
| 2024-04-10 | 17.09 | $25.73 | 186022 |
| 2024-04-09 | 17.52 | $26.23 | 106800 |
| 2024-04-08 | 17.47 | $26.09 | 158500 |
| 2024-04-05 | 17.42 | $26.42 | 203300 |
| 2024-04-04 | 16.94 | $26.38 | 250600 |
| 2024-04-03 | 16.25 | $26.53 | 164823 |
| 2024-04-02 | 15.80 | $26.45 | 127718 |
| 2024-04-01 | 15.49 | $26.56 | 161200 |
| 2024-03-28 | 14.85 | $26.73 | 168505 |
| 2024-03-27 | 14.13 | $26.48 | 213000 |
| 2024-03-26 | 13.62 | $26.00 | 215800 |
| 2024-03-25 | 13.39 | $25.98 | 172725 |
| 2024-03-22 | 13.15 | $25.73 | 213700 |
| 2024-03-21 | 12.83 | $25.95 | 267700 |
| 2024-03-20 | 12.73 | $25.75 | 189180 |
| 2024-03-19 | 12.80 | $25.37 | 165316 |
| 2024-03-18 | 13.22 | $24.89 | 215513 |
| 2024-03-15 | 13.77 | $24.92 | 256846 |
| 2024-03-14 | 14.28 | $24.58 | 252736 |
| 2024-03-13 | 14.58 | $24.86 | 188600 |
| 2024-03-12 | 14.94 | $24.77 | 257800 |
| 2024-03-11 | 15.06 | $24.71 | 202142 |
| 2024-03-08 | 15.00 | $24.75 | 227637 |
| 2024-03-07 | 15.20 | $24.62 | 286536 |
| 2024-03-06 | 15.31 | $24.71 | 253446 |
| 2024-03-05 | 15.34 | $24.13 | 250900 |
| 2024-03-04 | 14.92 | $23.44 | 344000 |
| 2024-03-01 | 14.26 | $23.48 | 545000 |
| 2024-02-29 | 13.58 | $23.50 | 689000 |
| 2024-02-28 | 12.85 | $25.67 | 298700 |
| 2024-02-27 | 12.62 | $25.72 | 249908 |
| 2024-02-26 | 12.18 | $25.66 | 241919 |
| 2024-02-23 | 11.71 | $25.84 | 300509 |
| 2024-02-22 | 11.14 | $25.64 | 313720 |
| 2024-02-21 | 10.71 | $25.63 | 260100 |
| 2024-02-20 | 10.29 | $25.28 | 247543 |
| 2024-02-16 | 10.12 | $25.22 | 306838 |
| 2024-02-15 | 9.94 | $25.37 | 296200 |
| 2024-02-14 | 9.75 | $24.74 | 262833 |
| 2024-02-13 | 10.19 | $24.21 | 318000 |
| 2024-02-12 | 10.65 | $25.35 | 229000 |
| 2024-02-09 | 10.48 | $25.00 | 221335 |
| 2024-02-08 | 10.75 | $24.40 | 286400 |
| 2024-02-07 | 10.96 | $24.12 | 310100 |
| 2024-02-06 | 11.17 | $24.40 | 115200 |
| 2024-02-05 | 11.66 | $24.45 | 165526 |
| 2024-02-02 | 12.16 | $24.90 | 157803 |
| 2024-02-01 | 12.70 | $24.64 | 255200 |
| 2024-01-31 | 13.34 | $24.68 | 199401 |
| 2024-01-30 | 13.75 | $25.42 | 205739 |
| 2024-01-29 | 13.69 | $25.29 | 222500 |
| 2024-01-26 | 13.71 | $25.19 | 268200 |
| 2024-01-25 | 13.90 | $24.79 | 239037 |
| 2024-01-24 | 14.20 | $24.71 | 165600 |
| 2024-01-23 | 14.44 | $24.96 | 170800 |
| 2024-01-22 | 14.40 | $25.12 | 117414 |
| 2024-01-19 | 14.55 | $24.87 | 132705 |
| 2024-01-18 | 14.99 | $24.54 | 118631 |
| 2024-01-17 | 15.76 | $24.25 | 193800 |
| 2024-01-16 | 16.36 | $23.99 | 112341 |
| 2024-01-12 | 17.18 | $24.32 | 152500 |
| 2024-01-11 | 17.84 | $24.40 | 178300 |
| 2024-01-10 | 18.70 | $24.57 | 133900 |
| 2024-01-09 | 19.28 | $24.55 | 150704 |
| 2024-01-08 | 19.89 | $24.96 | 154400 |
| 2024-01-05 | 20.17 | $24.96 | 206400 |
| 2024-01-04 | 20.38 | $24.91 | 206700 |
| 2024-01-03 | 21.14 | $24.95 | 237500 |
| 2024-01-02 | 21.95 | $25.71 | 243025 |
| 2023-12-29 | 22.43 | $25.33 | 1.3M |
| 2023-12-28 | 22.94 | $25.60 | 237933 |
| 2023-12-27 | 23.22 | $26.26 | 142200 |
| 2023-12-26 | 22.46 | $26.38 | 103800 |
| 2023-12-22 | 22.05 | $26.10 | 174700 |
| 2023-12-21 | 21.61 | $25.93 | 184200 |
| 2023-12-20 | 21.37 | $25.86 | 303300 |
| 2023-12-19 | 21.00 | $26.28 | 262800 |
| 2023-12-18 | 20.33 | $26.19 | 270921 |
| 2023-12-15 | 19.83 | $26.32 | 453833 |
| 2023-12-14 | 19.09 | $26.90 | 220838 |
| 2023-12-13 | 17.74 | $26.87 | 185000 |
| 2023-12-12 | 16.75 | $26.06 | 189100 |
| 2023-12-11 | 16.11 | $25.93 | 458600 |
| 2023-12-08 | 15.46 | $25.64 | 186429 |
| 2023-12-07 | 15.18 | $25.11 | 202246 |
| 2023-12-06 | 15.11 | $25.21 | 183918 |
| 2023-12-05 | 14.84 | $25.42 | 150100 |
| 2023-12-04 | 14.24 | $25.90 | 190600 |
| 2023-12-01 | 13.24 | $26.00 | 180600 |
| 2023-11-30 | 12.19 | $25.63 | 279315 |
| 2023-11-29 | 11.46 | $24.69 | 144100 |
| 2023-11-28 | 11.56 | $24.40 | 150225 |
| 2023-11-27 | 11.67 | $24.33 | 126000 |
| 2023-11-24 | 12.08 | $24.55 | 124900 |
| 2023-11-22 | 12.47 | $24.26 | 103200 |
| 2023-11-21 | 12.97 | $24.04 | 175900 |
| 2023-11-20 | 13.49 | $24.33 | 117700 |
| 2023-11-17 | 13.67 | $24.67 | 226700 |
| 2023-11-16 | 13.86 | $24.30 | 202810 |
| 2023-11-15 | 14.15 | $24.66 | 181908 |
| 2023-11-14 | 14.12 | $24.90 | 159237 |
| 2023-11-13 | 14.17 | $23.55 | 84126 |
| 2023-11-10 | 14.75 | $23.70 | 177700 |
| 2023-11-09 | 15.26 | $23.28 | 159342 |
| 2023-11-08 | 15.84 | $23.88 | 110400 |
| 2023-11-07 | 16.30 | $24.26 | 156029 |
| 2023-11-06 | 17.04 | $24.60 | 109700 |
| 2023-11-03 | 17.10 | $24.61 | 208200 |
| 2023-11-02 | 17.22 | $24.10 | 146220 |
| 2023-11-01 | 17.69 | $23.84 | 187400 |
| 2023-10-31 | 18.42 | $24.21 | 215243 |
| 2023-10-30 | 19.14 | $24.17 | 123500 |
| 2023-10-27 | 20.11 | $23.71 | 148700 |
| 2023-10-26 | 21.13 | $23.22 | 115631 |
| 2023-10-25 | 21.05 | $22.88 | 100000 |
| 2023-10-24 | 19.71 | $23.08 | 128043 |
| 2023-10-23 | 18.56 | $23.07 | 380100 |
| 2023-10-20 | 17.35 | $23.47 | 168200 |
| 2023-10-19 | 16.81 | $24.00 | 88500 |
| 2023-10-18 | 16.83 | $24.34 | 130200 |
| 2023-10-17 | 17.11 | $24.59 | 110000 |
| 2023-10-16 | 17.40 | $24.10 | 65433 |
| 2023-10-13 | 17.63 | $24.11 | 101000 |
| 2023-10-12 | 17.56 | $24.40 | 69300 |
| 2023-10-11 | 17.50 | $24.39 | 59000 |
| 2023-10-10 | 17.36 | $24.19 | 70300 |
| 2023-10-09 | 17.42 | $24.23 | 46733 |
| 2023-10-06 | 17.35 | $24.05 | 158700 |
| 2023-10-05 | 17.28 | $24.04 | 108913 |
| 2023-10-04 | 16.90 | $24.10 | 64836 |
| 2023-10-03 | 16.53 | $24.21 | 94600 |
| 2023-10-02 | 16.27 | $24.65 | 130949 |
| 2023-09-29 | 16.54 | $24.76 | 92800 |
| 2023-09-28 | 16.93 | $24.78 | 65100 |
| 2023-09-27 | 17.38 | $24.69 | 116720 |
| 2023-09-26 | 17.77 | $24.20 | 63546 |
| 2023-09-25 | 17.68 | $24.52 | 88846 |
| 2023-09-22 | 17.58 | $24.15 | 80628 |
| 2023-09-21 | 17.69 | $24.50 | 60300 |
| 2023-09-20 | 17.67 | $24.39 | 110500 |
| 2023-09-19 | 17.75 | $24.58 | 70200 |
| 2023-09-18 | 17.95 | $24.86 | 74200 |
| 2023-09-15 | 18.44 | $24.89 | 216100 |
| 2023-09-14 | 18.76 | $24.83 | 65640 |
| 2023-09-13 | 18.87 | $24.16 | 82800 |
| 2023-09-12 | 18.31 | $24.21 | 68800 |
| 2023-09-11 | 17.83 | $24.19 | 69033 |
| 2023-09-08 | 17.24 | $24.30 | 89437 |
| 2023-09-07 | 16.65 | $24.38 | 122300 |
| 2023-09-06 | 16.16 | $24.82 | 63500 |
| 2023-09-05 | 15.89 | $25.20 | 100046 |
| 2023-09-01 | 15.93 | $26.47 | 112700 |
| 2023-08-31 | 16.41 | $26.20 | 185008 |
| 2023-08-30 | 17.00 | $26.12 | 88800 |
| 2023-08-29 | 17.53 | $26.13 | 43300 |
| 2023-08-28 | 17.97 | $25.88 | 58400 |
| 2023-08-25 | 18.30 | $25.68 | 45000 |
| 2023-08-24 | 18.33 | $25.73 | 41600 |
| 2023-08-23 | 18.48 | $25.76 | 49800 |
| 2023-08-22 | 18.64 | $25.54 | 83115 |
| 2023-08-21 | 18.35 | $25.44 | 49925 |
| 2023-08-18 | 18.03 | $25.56 | 92000 |
| 2023-08-17 | 17.76 | $25.71 | 75100 |
| 2023-08-16 | 17.66 | $25.68 | 76226 |
| 2023-08-15 | 17.56 | $26.00 | 55214 |
| 2023-08-14 | 17.68 | $26.18 | 51200 |
| 2023-08-11 | 17.80 | $26.34 | 94800 |
| 2023-08-10 | 17.94 | $25.83 | 80110 |
| 2023-08-09 | 17.52 | $25.65 | 96600 |
| 2023-08-08 | 16.95 | $25.50 | 82644 |
| 2023-08-07 | 16.19 | $25.54 | 123549 |
| 2023-08-04 | 15.49 | $25.69 | 152649 |
| 2023-08-03 | 14.93 | $25.83 | 101300 |
| 2023-08-02 | 14.39 | $26.37 | 187914 |
| 2023-08-01 | 13.95 | $25.86 | 196100 |
| 2023-07-31 | 13.50 | $25.76 | 196500 |
| 2023-07-28 | 13.27 | $27.32 | 242000 |
| 2023-07-27 | 13.80 | $27.25 | 249400 |
| 2023-07-26 | 14.42 | $27.89 | 196500 |
| 2023-07-25 | 14.38 | $28.44 | 323746 |
| 2023-07-24 | 14.07 | $27.97 | 85500 |
| 2023-07-21 | 14.38 | $27.68 | 77242 |
| 2023-07-20 | 14.48 | $27.86 | 50700 |
| 2023-07-19 | 14.60 | $27.79 | 102447 |
| 2023-07-18 | 14.84 | $27.70 | 61900 |
| 2023-07-17 | 15.05 | $27.54 | 74000 |
| 2023-07-14 | 15.28 | $27.56 | 73100 |
| 2023-07-13 | 15.79 | $27.46 | 83936 |
| 2023-07-12 | 15.96 | $27.64 | 287816 |
| 2023-07-11 | 16.15 | $26.92 | 100205 |
| 2023-07-10 | 16.64 | $27.33 | 81529 |
| 2023-07-07 | 16.73 | $27.49 | 93723 |
| 2023-07-06 | 16.74 | $27.25 | 94700 |
| 2023-07-05 | 16.97 | $27.53 | 79700 |
| 2023-07-03 | 16.75 | $27.86 | 39227 |
| 2023-06-30 | 16.52 | $27.49 | 74863 |
| 2023-06-29 | 16.39 | $27.46 | 94300 |
| 2023-06-28 | 16.41 | $26.73 | 100728 |
| 2023-06-27 | 16.77 | $26.60 | 97700 |
| 2023-06-26 | 17.38 | $26.12 | 93400 |
| 2023-06-23 | 18.19 | $25.73 | 316300 |
| 2023-06-22 | 19.03 | $26.13 | 170344 |
| 2023-06-21 | 19.59 | $25.97 | 144800 |
| 2023-06-20 | 20.49 | $26.42 | 151000 |
| 2023-06-16 | 21.34 | $26.98 | 242500 |
| 2023-06-15 | 21.89 | $27.34 | 99100 |
| 2023-06-14 | 22.16 | $27.32 | 99907 |
| 2023-06-13 | 22.41 | $27.62 | 78333 |
| 2023-06-12 | 22.30 | $27.50 | 90000 |
| 2023-06-09 | 22.39 | $27.70 | 87700 |
| 2023-06-08 | 21.94 | $28.20 | 150700 |
| 2023-06-07 | 21.15 | $28.77 | 163900 |
| 2023-06-06 | 20.32 | $27.53 | 101100 |
| 2023-06-05 | 20.23 | $26.60 | 74915 |
| 2023-06-02 | 20.77 | $26.71 | 124400 |
| 2023-06-01 | 21.38 | $25.52 | 67200 |
| 2023-05-31 | 21.87 | $25.31 | 185600 |
| 2023-05-30 | 22.38 | $25.75 | 42000 |
| 2023-05-26 | 23.27 | $25.62 | 64216 |
| 2023-05-25 | 24.14 | $25.49 | 95844 |
| 2023-05-24 | 25.05 | $26.03 | 99200 |
| 2023-05-23 | 26.17 | $26.23 | 117800 |
| 2023-05-22 | 27.19 | $26.25 | 90900 |
| 2023-05-19 | 28.52 | $25.42 | 88933 |
| 2023-05-18 | 29.95 | $25.59 | 81500 |
| 2023-05-17 | 30.86 | $25.43 | 143300 |
| 2023-05-16 | 31.82 | $25.33 | 116328 |
| 2023-05-15 | 31.70 | $25.62 | 60800 |
| 2023-05-12 | 31.85 | $25.38 | 64604 |
| 2023-05-11 | 31.86 | $25.58 | 124449 |
| 2023-05-10 | 31.75 | $25.18 | 65400 |
| 2023-05-09 | 31.71 | $25.22 | 44339 |
| 2023-05-08 | 31.32 | $25.48 | 62842 |
| 2023-05-05 | 31.04 | $25.35 | 104400 |
| 2023-05-04 | 30.66 | $25.05 | 81126 |
| 2023-05-03 | 30.27 | $25.67 | 105843 |
| 2023-05-02 | 30.22 | $25.73 | 125703 |
| 2023-05-01 | 29.92 | $26.08 | 111534 |
| 2023-04-28 | 29.84 | $25.41 | 99100 |
| 2023-04-27 | 28.90 | $25.28 | 90700 |
| 2023-04-26 | 27.84 | $25.30 | 98309 |
| 2023-04-25 | 26.76 | $26.15 | 62400 |
| 2023-04-24 | 26.14 | $26.75 | 52600 |
| 2023-04-21 | 25.95 | $26.96 | 93800 |
| 2023-04-20 | 25.76 | $27.13 | 113300 |
| 2023-04-19 | 25.65 | $27.21 | 47500 |
| 2023-04-18 | 25.73 | $27.34 | 79700 |
| 2023-04-17 | 25.88 | $27.28 | 39416 |
| 2023-04-14 | 25.86 | $27.06 | 77700 |
| 2023-04-13 | 25.83 | $27.11 | 57338 |
| 2023-04-12 | 25.60 | $26.99 | 69200 |
| 2023-04-11 | 25.57 | $27.10 | 77600 |
| 2023-04-10 | 25.52 | $26.91 | 96800 |
| 2023-04-06 | 25.28 | $26.88 | 66709 |
| 2023-04-05 | 25.06 | $27.02 | 62400 |
| 2023-04-04 | 24.86 | $27.09 | 75624 |
| 2023-04-03 | 24.77 | $27.96 | 140100 |
| 2023-03-31 | 25.03 | $27.86 | 229000 |
| 2023-03-30 | 25.06 | $27.43 | 73016 |
| 2023-03-29 | 24.63 | $27.36 | 143147 |
| 2023-03-28 | 24.18 | $27.31 | 95022 |
| 2023-03-27 | 23.71 | $27.19 | 82800 |
| 2023-03-24 | 23.05 | $27.04 | 113005 |
| 2023-03-23 | 22.15 | $26.69 | 71000 |
| 2023-03-22 | 21.37 | $26.91 | 98300 |
| 2023-03-21 | 20.71 | $27.54 | 130700 |
| 2023-03-20 | 20.14 | $26.88 | 113900 |
| 2023-03-17 | 19.54 | $26.85 | 219400 |
| 2023-03-16 | 18.04 | $27.82 | 117400 |
| 2023-03-15 | 16.46 | $27.61 | 231300 |
| 2023-03-14 | 15.10 | $29.36 | 221111 |
| 2023-03-13 | 14.56 | $28.54 | 199424 |
| 2023-03-10 | 13.67 | $29.02 | 179644 |
| 2023-03-09 | 12.89 | $29.38 | 105200 |
| 2023-03-08 | 12.50 | $29.69 | 75927 |
| 2023-03-07 | 12.20 | $29.46 | 128531 |
| 2023-03-06 | 11.88 | $29.56 | 117300 |
| 2023-03-03 | 11.69 | $30.26 | 98600 |
| 2023-03-02 | 11.76 | $30.05 | 71634 |
| 2023-03-01 | 11.85 | $30.30 | 102548 |
| 2023-02-28 | 11.95 | $29.99 | 194236 |
| 2023-02-27 | 11.98 | $29.65 | 124200 |
| 2023-02-24 | 11.91 | $29.40 | 204700 |
| 2023-02-23 | 11.29 | $29.53 | 206244 |
| 2023-02-22 | 10.87 | $30.30 | 115651 |
| 2023-02-21 | 11.30 | $30.36 | 133600 |
| 2023-02-17 | 11.87 | $31.11 | 133500 |
| 2023-02-16 | 12.01 | $31.02 | 156900 |
| 2023-02-15 | 12.22 | $31.11 | 188900 |
| 2023-02-14 | 12.44 | $30.56 | 135000 |
| 2023-02-13 | 12.98 | $30.51 | 58000 |
| 2023-02-10 | 13.58 | $30.11 | 96027 |
| 2023-02-09 | 14.11 | $30.13 | 65700 |
| 2023-02-08 | 14.78 | $30.63 | 65348 |
| 2023-02-07 | 15.26 | $30.94 | 107232 |
| 2023-02-06 | 15.78 | $30.91 | 142200 |
| 2023-02-03 | 16.10 | $31.32 | 87500 |
| 2023-02-02 | 16.44 | $31.51 | 101200 |
| 2023-02-01 | 15.45 | $31.30 | 110200 |
| 2023-01-31 | 14.59 | $30.79 | 139640 |
| 2023-01-30 | 14.03 | $30.13 | 66747 |
| 2023-01-27 | 13.85 | $29.73 | 66014 |
| 2023-01-26 | 13.85 | $29.74 | 76700 |
| 2023-01-25 | 13.85 | $29.44 | 124200 |
| 2023-01-24 | 14.15 | $29.24 | 135523 |
| 2023-01-23 | 14.22 | $29.61 | 114809 |
| 2023-01-20 | 14.04 | $29.68 | 104004 |
| 2023-01-19 | 13.90 | $29.55 | 94248 |
| 2023-01-18 | 13.85 | $29.58 | 103637 |
| 2023-01-17 | 13.45 | $30.12 | 65807 |
| 2023-01-13 | 12.39 | $30.33 | 109248 |
| 2023-01-12 | 11.41 | $29.92 | 132511 |
| 2023-01-11 | 10.67 | $29.26 | 295708 |
| 2023-01-10 | 10.03 | $29.08 | 61500 |
| 2023-01-09 | 9.67 | $28.55 | 104102 |
| 2023-01-06 | 9.44 | $28.60 | 92800 |
| 2023-01-05 | 9.20 | $28.20 | 140931 |
| 2023-01-04 | 9.27 | $28.06 | 102400 |
| 2023-01-03 | 8.66 | $28.00 | 174300 |
| 2022-12-30 | 8.45 | $27.74 | 80325 |
| 2022-12-29 | 8.37 | $27.81 | 112447 |
| 2022-12-28 | 8.28 | $27.46 | 74500 |
| 2022-12-27 | 8.14 | $27.90 | 60900 |
| 2022-12-23 | 8.00 | $27.75 | 70911 |
| 2022-12-22 | 8.22 | $27.22 | 162011 |
| 2022-12-21 | 8.46 | $27.42 | 189300 |
| 2022-12-20 | 8.56 | $27.13 | 125600 |
| 2022-12-19 | 8.65 | $26.72 | 124313 |
| 2022-12-16 | 8.81 | $27.08 | 249521 |
| 2022-12-15 | 8.97 | $26.68 | 119700 |
| 2022-12-14 | 8.91 | $27.39 | 122641 |
| 2022-12-13 | 9.05 | $27.70 | 211329 |
| 2022-12-12 | 9.53 | $27.60 | 104134 |
| 2022-12-09 | 9.54 | $27.40 | 111212 |
| 2022-12-08 | 10.03 | $27.75 | 95427 |
| 2022-12-07 | 10.44 | $28.08 | 78527 |
| 2022-12-06 | 10.59 | $28.31 | 83945 |
| 2022-12-05 | 10.90 | $28.00 | 151900 |
| 2022-12-02 | 11.35 | $28.01 | 148400 |
| 2022-12-01 | 11.89 | $27.45 | 104600 |
| 2022-11-30 | 12.50 | $27.35 | 186500 |
| 2022-11-29 | 12.98 | $26.91 | 57900 |
| 2022-11-28 | 13.10 | $26.53 | 74647 |
| 2022-11-25 | 13.22 | $27.20 | 27800 |
| 2022-11-23 | 13.58 | $27.09 | 120900 |
| 2022-11-22 | 14.14 | $27.24 | 82546 |
| 2022-11-21 | 14.65 | $26.92 | 104823 |
| 2022-11-18 | 14.97 | $26.55 | 86912 |
| 2022-11-17 | 15.38 | $26.49 | 90314 |
| 2022-11-16 | 15.41 | $26.27 | 72400 |
| 2022-11-15 | 15.55 | $26.50 | 101735 |
| 2022-11-14 | 15.69 | $26.40 | 74414 |
| 2022-11-11 | 16.05 | $26.53 | 67700 |
| 2022-11-10 | 16.44 | $26.58 | 117800 |
| 2022-11-09 | 17.07 | $25.53 | 92531 |
| 2022-11-08 | 17.18 | $25.20 | 90003 |
| 2022-11-07 | 17.29 | $25.40 | 88500 |
| 2022-11-04 | 17.28 | $24.85 | 147615 |
| 2022-11-03 | 16.87 | $23.91 | 117600 |
| 2022-11-02 | 16.16 | $23.69 | 181124 |
| 2022-11-01 | 15.49 | $24.60 | 182600 |
| 2022-10-31 | 14.79 | $22.85 | 272400 |
| 2022-10-28 | 13.34 | $23.41 | 274306 |
| 2022-10-27 | 11.83 | $22.53 | 436681 |
| 2022-10-26 | 10.37 | $28.60 | 89180 |
| 2022-10-25 | 10.59 | $28.51 | 82000 |
| 2022-10-24 | 11.13 | $28.22 | 90447 |
| 2022-10-21 | 10.79 | $28.15 | 102542 |
| 2022-10-20 | 10.70 | $27.21 | 95300 |
| 2022-10-19 | 10.66 | $27.78 | 106520 |
| 2022-10-18 | 10.30 | $27.82 | 92101 |
| 2022-10-17 | 9.71 | $27.23 | 93400 |
| 2022-10-14 | 9.44 | $26.60 | 83336 |
| 2022-10-13 | 9.28 | $26.72 | 105309 |
| 2022-10-12 | 9.25 | $25.93 | 83300 |
| 2022-10-11 | 9.61 | $26.45 | 70500 |
| 2022-10-10 | 9.88 | $26.22 | 94700 |
| 2022-10-07 | 10.36 | $25.83 | 132404 |
| 2022-10-06 | 10.87 | $26.61 | 78230 |
| 2022-10-05 | 10.75 | $27.04 | 69734 |
| 2022-10-04 | 10.75 | $27.01 | 103900 |
| 2022-10-03 | 10.74 | $25.98 | 125200 |
| 2022-09-30 | 11.30 | $25.07 | 179521 |
| 2022-09-29 | 11.66 | $24.82 | 196343 |
| 2022-09-28 | 11.84 | $25.73 | 177137 |
| 2022-09-27 | 12.13 | $24.85 | 174603 |
| 2022-09-26 | 12.46 | $25.27 | 176819 |
| 2022-09-23 | 11.78 | $25.73 | 152500 |
| 2022-09-22 | 11.32 | $26.17 | 99700 |
| 2022-09-21 | 11.15 | $26.50 | 172100 |
| 2022-09-20 | 11.21 | $26.50 | 105518 |
| 2022-09-19 | 11.14 | $26.75 | 83142 |
| 2022-09-16 | 11.31 | $26.21 | 318400 |
| 2022-09-15 | 11.07 | $25.96 | 94926 |
| 2022-09-14 | 11.29 | $26.18 | 88400 |
| 2022-09-13 | 11.53 | $26.64 | 79428 |
| 2022-09-12 | 12.03 | $27.61 | 48117 |
| 2022-09-09 | 11.99 | $27.31 | 75825 |
| 2022-09-08 | 12.36 | $26.63 | 70839 |
| 2022-09-07 | 12.90 | $26.97 | 78247 |
| 2022-09-06 | 13.47 | $26.44 | 56300 |
| 2022-09-02 | 13.95 | $26.81 | 66600 |
| 2022-09-01 | 14.68 | $26.88 | 47400 |
| 2022-08-31 | 15.45 | $27.52 | 115200 |
| 2022-08-30 | 15.75 | $27.49 | 42000 |
| 2022-08-29 | 16.57 | $27.81 | 47400 |
| 2022-08-26 | 17.13 | $28.13 | 70430 |
| 2022-08-25 | 17.41 | $29.26 | 47205 |
| 2022-08-24 | 16.59 | $29.34 | 64447 |
| 2022-08-23 | 15.74 | $29.55 | 76708 |
| 2022-08-22 | 14.72 | $29.48 | 61200 |
| 2022-08-19 | 13.73 | $29.95 | 96500 |
| 2022-08-18 | 12.62 | $30.27 | 60329 |
| 2022-08-17 | 12.02 | $29.98 | 87800 |
| 2022-08-16 | 11.39 | $30.06 | 95700 |
| 2022-08-15 | 10.83 | $29.75 | 56749 |
| 2022-08-12 | 10.43 | $29.55 | 69129 |
| 2022-08-11 | 10.16 | $29.02 | 62834 |
| 2022-08-10 | 10.19 | $28.71 | 51512 |
| 2022-08-09 | 10.21 | $28.46 | 74910 |
| 2022-08-08 | 10.23 | $28.48 | 76225 |
| 2022-08-05 | 10.62 | $28.49 | 45400 |
| 2022-08-04 | 10.97 | $28.68 | 66240 |
| 2022-08-03 | 11.55 | $29.02 | 60400 |
| 2022-08-02 | 11.92 | $28.90 | 61400 |
| 2022-08-01 | 12.14 | $29.94 | 106900 |
| 2022-07-29 | 12.14 | $29.60 | 133319 |
| 2022-07-28 | 12.17 | $28.98 | 81300 |
| 2022-07-27 | 12.33 | $28.33 | 84000 |
| 2022-07-26 | 12.87 | $27.84 | 62300 |
| 2022-07-25 | 12.95 | $27.72 | 85215 |
| 2022-07-22 | 13.04 | $27.72 | 109100 |
| 2022-07-21 | 12.84 | $27.48 | 48229 |
| 2022-07-20 | 12.43 | $27.05 | 80207 |
| 2022-07-19 | 11.68 | $26.96 | 71026 |
| 2022-07-18 | 10.89 | $26.17 | 63144 |
| 2022-07-15 | 11.24 | $26.47 | 81849 |
| 2022-07-14 | 11.51 | $25.94 | 103427 |
| 2022-07-13 | 11.28 | $26.25 | 59000 |
| 2022-07-12 | 11.51 | $26.65 | 73300 |
| 2022-07-11 | 11.83 | $26.64 | 84800 |
| 2022-07-08 | 12.12 | $26.77 | 71900 |
| 2022-07-07 | 12.68 | $26.98 | 71628 |
| 2022-07-06 | 13.35 | $26.61 | 101904 |
| 2022-07-05 | 13.94 | $26.91 | 152900 |
| 2022-07-01 | 14.56 | $27.95 | 131100 |
| 2022-06-30 | 14.96 | $27.69 | 118437 |
| 2022-06-29 | 15.68 | $27.34 | 162000 |
| 2022-06-28 | 16.29 | $27.03 | 99300 |
| 2022-06-27 | 17.09 | $27.08 | 158909 |
| 2022-06-24 | 17.85 | $27.01 | 347700 |
| 2022-06-23 | 18.65 | $26.39 | 125000 |
| 2022-06-22 | 18.47 | $25.84 | 216100 |
| 2022-06-21 | 18.14 | $26.29 | 417112 |
| 2022-06-17 | 17.78 | $25.82 | 243345 |
| 2022-06-16 | 17.46 | $25.61 | 181101 |
| 2022-06-15 | 16.68 | $26.54 | 130410 |
| 2022-06-14 | 16.09 | $26.49 | 103700 |
| 2022-06-13 | 15.75 | $26.89 | 101621 |
| 2022-06-10 | 15.63 | $28.33 | 96644 |
| 2022-06-09 | 16.32 | $28.96 | 91232 |
| 2022-06-08 | 16.83 | $28.89 | 126500 |
| 2022-06-07 | 17.37 | $29.76 | 177400 |
| 2022-06-06 | 17.67 | $29.31 | 92045 |
| 2022-06-03 | 18.39 | $29.02 | 92204 |
| 2022-06-02 | 19.28 | $29.07 | 130331 |
| 2022-06-01 | 20.22 | $28.76 | 135900 |
| 2022-05-31 | 20.98 | $28.18 | 401829 |
| 2022-05-27 | 21.54 | $28.78 | 91100 |
| 2022-05-26 | 22.38 | $28.37 | 177700 |
| 2022-05-25 | 22.71 | $27.78 | 190130 |
| 2022-05-24 | 22.48 | $27.64 | 135112 |
| 2022-05-23 | 22.04 | $27.27 | 105400 |
| 2022-05-20 | 21.49 | $26.84 | 190900 |
| 2022-05-19 | 20.75 | $27.03 | 182042 |
| 2022-05-18 | 20.38 | $27.63 | 280144 |
| 2022-05-17 | 20.17 | $28.71 | 116300 |
| 2022-05-16 | 20.35 | $28.28 | 140900 |
| 2022-05-13 | 20.19 | $28.33 | 160100 |
| 2022-05-12 | 19.93 | $27.61 | 170627 |
| 2022-05-11 | 18.85 | $27.19 | 175800 |
| 2022-05-10 | 17.71 | $27.20 | 155812 |
| 2022-05-09 | 16.57 | $27.77 | 243315 |
| 2022-05-06 | 15.46 | $27.90 | 256000 |
| 2022-05-05 | 14.37 | $27.76 | 358600 |
| 2022-05-04 | 13.22 | $28.89 | 173800 |
| 2022-05-03 | 12.40 | $28.95 | 149544 |
| 2022-05-02 | 11.67 | $28.75 | 195800 |
| 2022-04-29 | 10.90 | $29.54 | 135900 |
| 2022-04-28 | 10.70 | $30.93 | 108200 |
| 2022-04-27 | 10.51 | $30.51 | 88512 |
| 2022-04-26 | 10.67 | $30.18 | 90800 |
| 2022-04-25 | 10.87 | $31.37 | 80722 |
| 2022-04-22 | 11.23 | $31.44 | 61146 |
| 2022-04-21 | 11.43 | $32.45 | 88200 |
| 2022-04-20 | 10.97 | $32.81 | 114200 |
| 2022-04-19 | 10.09 | $32.89 | 79400 |
| 2022-04-18 | 9.44 | $31.57 | 112020 |
| 2022-04-14 | 9.62 | $31.31 | 84908 |
| 2022-04-13 | 9.67 | $31.48 | 50900 |
| 2022-04-12 | 10.00 | $31.01 | 59646 |
| 2022-04-11 | 10.36 | $30.75 | 85606 |
| 2022-04-08 | 10.48 | $30.77 | 94300 |
| 2022-04-07 | 10.67 | $30.91 | 231700 |
| 2022-04-06 | 10.88 | $31.24 | 101300 |
| 2022-04-05 | 11.24 | $31.50 | 99916 |
| 2022-04-04 | 11.60 | $32.18 | 78900 |
| 2022-04-01 | 11.77 | $32.41 | 69700 |
| 2022-03-31 | 11.77 | $32.09 | 102600 |
| 2022-03-30 | 11.90 | $32.02 | 81147 |
| 2022-03-29 | 12.02 | $32.62 | 173126 |
| 2022-03-28 | 12.18 | $31.83 | 66914 |
| 2022-03-25 | 12.48 | $32.45 | 69600 |
| 2022-03-24 | 12.51 | $32.22 | 53100 |
| 2022-03-23 | 13.04 | $32.07 | 51900 |
| 2022-03-22 | 13.71 | $32.66 | 64822 |
| 2022-03-21 | 14.00 | $33.10 | 51300 |
| 2022-03-18 | 14.30 | $33.13 | 216400 |
| 2022-03-17 | 14.62 | $32.83 | 56605 |
| 2022-03-16 | 15.34 | $32.30 | 66130 |
| 2022-03-15 | 16.02 | $31.95 | 66500 |
| 2022-03-14 | 16.25 | $31.35 | 95638 |
| 2022-03-11 | 16.33 | $31.03 | 115500 |
| 2022-03-10 | 16.40 | $31.83 | 74228 |
| 2022-03-09 | 15.81 | $31.97 | 60410 |
| 2022-03-08 | 15.28 | $30.82 | 95800 |
| 2022-03-07 | 14.64 | $31.90 | 104133 |
| 2022-03-04 | 14.36 | $32.24 | 84734 |
| 2022-03-03 | 14.19 | $32.79 | 121200 |
| 2022-03-02 | 13.74 | $32.00 | 106200 |
| 2022-03-01 | 13.15 | $30.70 | 198831 |
| 2022-02-28 | 12.54 | $32.51 | 160700 |
| 2022-02-25 | 12.79 | $32.86 | 52146 |
| 2022-02-24 | 13.05 | $31.86 | 65327 |
| 2022-02-23 | 12.55 | $31.83 | 65200 |
| 2022-02-22 | 12.31 | $32.23 | 62029 |
| 2022-02-18 | 12.34 | $32.69 | 51035 |
| 2022-02-17 | 12.37 | $32.53 | 58739 |
| 2022-02-16 | 12.11 | $32.51 | 41700 |
| 2022-02-15 | 11.91 | $32.62 | 91600 |
| 2022-02-14 | 11.86 | $32.13 | 106114 |
| 2022-02-11 | 11.30 | $32.34 | 64326 |
| 2022-02-10 | 10.93 | $32.74 | 107502 |
| 2022-02-09 | 10.68 | $33.30 | 80210 |
| 2022-02-08 | 10.80 | $33.90 | 82700 |
| 2022-02-07 | 10.73 | $32.91 | 94700 |
| 2022-02-04 | 10.02 | $33.09 | 91900 |
| 2022-02-03 | 9.27 | $33.59 | 79900 |
| 2022-02-02 | 9.11 | $34.18 | 97630 |
| 2022-02-01 | 9.25 | $34.97 | 80547 |
| 2022-01-31 | 9.63 | $34.76 | 94626 |
| 2022-01-28 | 9.81 | $34.39 | 72244 |
| 2022-01-27 | 9.72 | $34.21 | 99500 |
| 2022-01-26 | 9.88 | $34.30 | 105400 |
| 2022-01-25 | 10.09 | $34.39 | 112300 |
| 2022-01-24 | 9.92 | $34.72 | 90300 |
| 2022-01-21 | 9.78 | $33.95 | 81811 |
| 2022-01-20 | 9.94 | $34.43 | 46811 |
| 2022-01-19 | 10.28 | $35.01 | 83500 |
| 2022-01-18 | 10.68 | $35.33 | 85300 |
| 2022-01-14 | 11.02 | $35.37 | 47832 |
| 2022-01-13 | 11.54 | $35.57 | 61500 |
| 2022-01-12 | 12.06 | $35.38 | 68204 |
| 2022-01-11 | 12.62 | $36.12 | 91300 |
| 2022-01-10 | 13.20 | $35.62 | 55100 |
| 2022-01-07 | 13.75 | $35.77 | 70700 |
| 2022-01-06 | 14.46 | $36.24 | 81424 |
| 2022-01-05 | 14.93 | $36.27 | 82043 |
| 2022-01-04 | 15.37 | $36.71 | 198900 |
| 2022-01-03 | 15.54 | $36.87 | 89249 |
| 2021-12-31 | 15.72 | $37.00 | 100000 |
| 2021-12-30 | 16.02 | $36.52 | 88600 |
| 2021-12-29 | 16.54 | $36.40 | 82732 |
| 2021-12-28 | 17.18 | $35.87 | 63603 |
| 2021-12-27 | 18.00 | $35.55 | 61300 |
| 2021-12-23 | 18.70 | $34.76 | 44000 |
| 2021-12-22 | 19.23 | $34.64 | 98844 |
| 2021-12-21 | 19.78 | $34.15 | 113547 |
| 2021-12-20 | 19.97 | $32.96 | 133800 |
| 2021-12-17 | 19.71 | $33.93 | 231528 |
| 2021-12-16 | 19.56 | $33.70 | 137300 |
| 2021-12-15 | 19.68 | $33.42 | 141644 |
| 2021-12-14 | 19.42 | $33.16 | 84920 |
| 2021-12-13 | 19.52 | $33.49 | 98200 |
| 2021-12-10 | 19.71 | $34.74 | 99238 |
| 2021-12-09 | 20.24 | $34.19 | 87400 |
| 2021-12-08 | 20.44 | $34.63 | 70400 |
| 2021-12-07 | 20.74 | $34.49 | 125240 |
| 2021-12-06 | 21.17 | $34.17 | 77500 |
| 2021-12-03 | 21.49 | $33.05 | 96700 |
| 2021-12-02 | 21.26 | $33.07 | 64600 |
| 2021-12-01 | 20.68 | $31.92 | 116800 |
| 2021-11-30 | 20.39 | $33.12 | 164100 |
| 2021-11-29 | 20.47 | $34.37 | 121546 |
| 2021-11-26 | 21.06 | $35.21 | 82900 |
| 2021-11-24 | 21.46 | $36.10 | 45200 |
| 2021-11-23 | 22.45 | $36.26 | 80513 |
| 2021-11-22 | 23.49 | $35.94 | 69446 |
| 2021-11-19 | 24.59 | $35.61 | 95135 |
| 2021-11-18 | 25.66 | $36.09 | 170500 |
| 2021-11-17 | 26.79 | $37.26 | 96222 |
| 2021-11-16 | 27.66 | $37.76 | 73176 |
| 2021-11-15 | 28.24 | $37.74 | 84428 |
| 2021-11-12 | 28.75 | $38.46 | 130225 |
| 2021-11-11 | 28.71 | $38.01 | 107900 |
| 2021-11-10 | 28.87 | $37.14 | 127800 |
| 2021-11-09 | 28.22 | $37.00 | 109800 |
| 2021-11-08 | 27.71 | $36.78 | 79500 |
| 2021-11-05 | 27.04 | $36.90 | 108300 |
| 2021-11-04 | 26.35 | $35.67 | 122800 |
| 2021-11-03 | 26.04 | $35.06 | 158500 |
| 2021-11-02 | 25.81 | $34.02 | 122800 |
| 2021-11-01 | 26.28 | $33.59 | 121334 |
| 2021-10-29 | 26.81 | $33.35 | 128916 |
| 2021-10-28 | 27.57 | $32.64 | 79830 |
| 2021-10-27 | 28.38 | $33.30 | 87400 |
| 2021-10-26 | 28.59 | $34.77 | 120200 |
| 2021-10-25 | 27.98 | $34.50 | 102501 |
| 2021-10-22 | 27.42 | $34.51 | 95013 |
| 2021-10-21 | 26.83 | $34.25 | 89800 |
| 2021-10-20 | 26.42 | $33.46 | 55800 |
| 2021-10-19 | 26.31 | $33.03 | 75700 |
| 2021-10-18 | 26.20 | $32.85 | 128200 |
| 2021-10-15 | 26.41 | $31.43 | 386300 |
| 2021-10-14 | 26.97 | $31.67 | 105800 |
| 2021-10-13 | 27.75 | $31.64 | 85514 |
| 2021-10-12 | 28.54 | $32.78 | 40900 |
| 2021-10-11 | 28.76 | $32.48 | 39700 |
| 2021-10-08 | 28.88 | $32.93 | 37200 |
| 2021-10-07 | 28.72 | $32.99 | 56329 |
| 2021-10-06 | 28.56 | $32.20 | 83808 |
| 2021-10-05 | 28.70 | $32.75 | 77038 |
| 2021-10-04 | 28.84 | $31.99 | 83506 |
| 2021-10-01 | 28.64 | $32.46 | 118000 |
| 2021-09-30 | 28.40 | $32.36 | 281700 |
| 2021-09-29 | 28.23 | $31.42 | 119208 |
| 2021-09-28 | 28.48 | $30.75 | 90500 |
| 2021-09-27 | 28.88 | $30.91 | 81627 |
| 2021-09-24 | 29.30 | $29.95 | 78034 |
| 2021-09-23 | 30.03 | $30.01 | 77014 |
| 2021-09-22 | 30.94 | $29.04 | 77600 |
| 2021-09-21 | 32.28 | $28.69 | 108103 |
| 2021-09-20 | 33.72 | $29.14 | 121900 |
| 2021-09-17 | 35.15 | $29.91 | 412100 |
| 2021-09-16 | 36.51 | $29.80 | 116200 |
| 2021-09-15 | 37.93 | $30.00 | 87700 |
| 2021-09-14 | 39.19 | $29.60 | 70700 |
| 2021-09-13 | 40.53 | $30.04 | 83100 |
| 2021-09-10 | 42.02 | $29.54 | 89138 |
| 2021-09-09 | 43.58 | $30.51 | 81635 |
| 2021-09-08 | 44.77 | $30.88 | 76100 |
| 2021-09-07 | 46.03 | $30.90 | 59600 |
| 2021-09-03 | 46.46 | $31.82 | 50500 |
| 2021-09-02 | 46.37 | $32.00 | 111315 |
| 2021-09-01 | 46.26 | $32.25 | 62700 |
| 2021-08-31 | 46.08 | $32.11 | 64306 |
| 2021-08-30 | 45.91 | $32.36 | 60800 |
| 2021-08-27 | 45.65 | $32.11 | 153204 |
| 2021-08-26 | 45.38 | $31.57 | 86578 |
| 2021-08-25 | 45.25 | $31.50 | 75419 |
| 2021-08-24 | 45.11 | $31.48 | 69703 |
| 2021-08-23 | 44.59 | $31.17 | 93144 |
| 2021-08-20 | 44.08 | $31.23 | 82510 |
| 2021-08-19 | 43.54 | $31.06 | 79100 |
| 2021-08-18 | 43.04 | $31.16 | 75300 |
| 2021-08-17 | 42.34 | $31.43 | 74537 |
| 2021-08-16 | 41.58 | $31.68 | 56403 |
| 2021-08-13 | 40.67 | $31.92 | 42400 |
| 2021-08-12 | 39.57 | $32.02 | 59600 |
| 2021-08-11 | 38.38 | $32.18 | 91630 |
| 2021-08-10 | 37.12 | $32.36 | 237046 |
| 2021-08-09 | 35.87 | $30.87 | 96100 |
| 2021-08-06 | 34.26 | $31.72 | 82600 |
| 2021-08-05 | 32.39 | $31.46 | 85405 |
| 2021-08-04 | 30.52 | $31.01 | 93614 |
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