Is Berkshire Hills Bancorp, Inc. (BHLB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Berkshire Hills Bancorp, Inc. (BHLB) research center and poll results.
NYSE : BHLB
Berkshire Hills Bancorp, Inc. — Technical Indicators
$26.13 USD
-$0.17 (-0.65%)
- Volume
- 2.57M
- Average Volume
- 565.03K
- Market Capitalization
- $1.21B
- P/E Ratio
- 21.60
- Dividend Yield
- 0.69%
- Price Target
- $23.50
- Year High
- $32.36
- Year Low
- $22.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.72
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.91
Average
25.81
Maximum
30.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 25.72 | $26.50 | 1.4M |
| 2025-09-03 | 25.61 | $26.35 | 1.4M |
| 2025-09-02 | 25.53 | $26.39 | 997700 |
| 2025-08-29 | 25.44 | $26.13 | 2.6M |
| 2025-08-28 | 25.35 | $26.30 | 726800 |
| 2025-08-27 | 25.26 | $26.51 | 712500 |
| 2025-08-26 | 25.19 | $26.59 | 453021 |
| 2025-08-25 | 25.13 | $26.39 | 198110 |
| 2025-08-22 | 25.10 | $26.63 | 696202 |
| 2025-08-21 | 25.05 | $25.41 | 274718 |
| 2025-08-20 | 25.07 | $25.40 | 251933 |
| 2025-08-19 | 25.11 | $25.34 | 441413 |
| 2025-08-18 | 25.16 | $25.19 | 353700 |
| 2025-08-15 | 25.21 | $25.26 | 422506 |
| 2025-08-14 | 25.27 | $25.65 | 348900 |
| 2025-08-13 | 25.31 | $26.12 | 387748 |
| 2025-08-12 | 25.31 | $25.48 | 438300 |
| 2025-08-11 | 25.33 | $24.41 | 379202 |
| 2025-08-08 | 25.45 | $24.35 | 347810 |
| 2025-08-07 | 25.54 | $24.04 | 272700 |
| 2025-08-06 | 25.66 | $24.23 | 320100 |
| 2025-08-05 | 25.78 | $24.73 | 584400 |
| 2025-08-04 | 25.87 | $24.54 | 572204 |
| 2025-08-01 | 25.96 | $24.34 | 524100 |
| 2025-07-31 | 26.10 | $24.64 | 429200 |
| 2025-07-30 | 26.19 | $25.04 | 309345 |
| 2025-07-29 | 26.24 | $25.41 | 275747 |
| 2025-07-28 | 26.22 | $25.76 | 434900 |
| 2025-07-25 | 26.19 | $25.67 | 425800 |
| 2025-07-24 | 26.16 | $25.75 | 782500 |
| 2025-07-23 | 26.11 | $26.23 | 461096 |
| 2025-07-22 | 26.04 | $26.43 | 432724 |
| 2025-07-21 | 25.95 | $26.19 | 289800 |
| 2025-07-18 | 25.83 | $26.42 | 377700 |
| 2025-07-17 | 25.70 | $26.45 | 420623 |
| 2025-07-16 | 25.57 | $26.14 | 584600 |
| 2025-07-15 | 25.48 | $25.82 | 615100 |
| 2025-07-14 | 25.41 | $26.72 | 383403 |
| 2025-07-11 | 25.34 | $26.21 | 399212 |
| 2025-07-10 | 25.30 | $26.57 | 472500 |
| 2025-07-09 | 25.24 | $26.60 | 676900 |
| 2025-07-08 | 25.17 | $26.54 | 402200 |
| 2025-07-07 | 25.09 | $26.29 | 406846 |
| 2025-07-03 | 25.01 | $27.04 | 423200 |
| 2025-07-02 | 24.88 | $26.50 | 431631 |
| 2025-07-01 | 24.81 | $26.05 | 468444 |
| 2025-06-30 | 24.73 | $25.04 | 445300 |
| 2025-06-27 | 24.72 | $25.07 | 955500 |
| 2025-06-26 | 24.72 | $25.18 | 411431 |
| 2025-06-25 | 24.71 | $24.64 | 366706 |
| 2025-06-24 | 24.75 | $24.86 | 395500 |
| 2025-06-23 | 24.74 | $24.62 | 447400 |
| 2025-06-20 | 24.77 | $23.82 | 999000 |
| 2025-06-18 | 24.84 | $23.89 | 863246 |
| 2025-06-17 | 24.96 | $23.85 | 579400 |
| 2025-06-16 | 25.08 | $24.25 | 553200 |
| 2025-06-13 | 25.20 | $24.51 | 357606 |
| 2025-06-12 | 25.31 | $25.30 | 335176 |
| 2025-06-11 | 25.38 | $25.31 | 335000 |
| 2025-06-10 | 25.45 | $25.43 | 290100 |
| 2025-06-09 | 25.50 | $25.19 | 364327 |
| 2025-06-06 | 25.52 | $25.04 | 398470 |
| 2025-06-05 | 25.55 | $24.59 | 394100 |
| 2025-06-04 | 25.59 | $24.55 | 241359 |
| 2025-06-03 | 25.63 | $25.03 | 610100 |
| 2025-06-02 | 25.66 | $24.46 | 667308 |
| 2025-05-30 | 25.72 | $24.76 | 372900 |
| 2025-05-29 | 25.73 | $25.09 | 365911 |
| 2025-05-28 | 25.72 | $24.95 | 344000 |
| 2025-05-27 | 25.73 | $25.40 | 336600 |
| 2025-05-23 | 25.70 | $24.83 | 355018 |
| 2025-05-22 | 25.70 | $25.09 | 417500 |
| 2025-05-21 | 25.69 | $25.28 | 390942 |
| 2025-05-20 | 25.65 | $26.27 | 294900 |
| 2025-05-19 | 25.53 | $26.36 | 372222 |
| 2025-05-16 | 25.38 | $26.53 | 747900 |
| 2025-05-15 | 25.23 | $26.78 | 388900 |
| 2025-05-14 | 25.07 | $26.56 | 365000 |
| 2025-05-13 | 24.92 | $26.78 | 460214 |
| 2025-05-12 | 24.74 | $26.55 | 921540 |
| 2025-05-09 | 24.55 | $25.54 | 313300 |
| 2025-05-08 | 24.43 | $25.69 | 511145 |
| 2025-05-07 | 24.36 | $25.29 | 303400 |
| 2025-05-06 | 24.25 | $25.29 | 748300 |
| 2025-05-05 | 24.16 | $25.66 | 325415 |
| 2025-05-02 | 24.06 | $25.61 | 351900 |
| 2025-05-01 | 23.99 | $25.09 | 833700 |
| 2025-04-30 | 24.04 | $24.83 | 500925 |
| 2025-04-29 | 24.11 | $25.12 | 381828 |
| 2025-04-28 | 24.15 | $24.90 | 468900 |
| 2025-04-25 | 24.22 | $24.68 | 537439 |
| 2025-04-24 | 24.31 | $25.08 | 764138 |
| 2025-04-23 | 24.40 | $24.30 | 622637 |
| 2025-04-22 | 24.51 | $23.94 | 515339 |
| 2025-04-21 | 24.66 | $23.35 | 367641 |
| 2025-04-17 | 24.80 | $23.63 | 364521 |
| 2025-04-16 | 24.93 | $23.47 | 497537 |
| 2025-04-15 | 25.08 | $23.56 | 398700 |
| 2025-04-14 | 25.21 | $23.15 | 652200 |
| 2025-04-11 | 25.36 | $22.90 | 617101 |
| 2025-04-10 | 25.53 | $22.98 | 756436 |
| 2025-04-09 | 25.67 | $24.27 | 820527 |
| 2025-04-08 | 25.76 | $23.11 | 794228 |
| 2025-04-07 | 25.90 | $23.59 | 1.1M |
| 2025-04-04 | 26.01 | $23.54 | 989834 |
| 2025-04-03 | 26.15 | $24.25 | 817300 |
| 2025-04-02 | 26.28 | $26.21 | 304800 |
| 2025-04-01 | 26.32 | $26.09 | 483702 |
| 2025-03-31 | 26.36 | $26.09 | 430500 |
| 2025-03-28 | 26.46 | $26.15 | 292400 |
| 2025-03-27 | 26.58 | $26.62 | 292400 |
| 2025-03-26 | 26.66 | $26.72 | 276400 |
| 2025-03-25 | 26.73 | $26.66 | 370100 |
| 2025-03-24 | 26.81 | $26.92 | 486417 |
| 2025-03-21 | 26.86 | $26.12 | 1.8M |
| 2025-03-20 | 26.96 | $26.25 | 401507 |
| 2025-03-19 | 27.08 | $26.33 | 456245 |
| 2025-03-18 | 27.22 | $26.32 | 653300 |
| 2025-03-17 | 27.38 | $26.15 | 488419 |
| 2025-03-14 | 27.54 | $26.28 | 743629 |
| 2025-03-13 | 27.70 | $25.75 | 451800 |
| 2025-03-12 | 27.89 | $26.05 | 647116 |
| 2025-03-11 | 28.10 | $25.88 | 969626 |
| 2025-03-10 | 28.29 | $25.76 | 945300 |
| 2025-03-07 | 28.50 | $26.48 | 797700 |
| 2025-03-06 | 28.70 | $26.67 | 514000 |
| 2025-03-05 | 28.87 | $27.07 | 589007 |
| 2025-03-04 | 29.01 | $26.97 | 822237 |
| 2025-03-03 | 29.11 | $28.11 | 413100 |
| 2025-02-28 | 29.18 | $28.49 | 433100 |
| 2025-02-27 | 29.21 | $28.12 | 640000 |
| 2025-02-26 | 29.23 | $28.24 | 426800 |
| 2025-02-25 | 29.26 | $28.27 | 405037 |
| 2025-02-24 | 29.28 | $27.90 | 373500 |
| 2025-02-21 | 29.30 | $28.06 | 314407 |
| 2025-02-20 | 29.31 | $28.61 | 553600 |
| 2025-02-19 | 29.29 | $29.21 | 391730 |
| 2025-02-18 | 29.26 | $29.47 | 372219 |
| 2025-02-14 | 29.21 | $29.38 | 174333 |
| 2025-02-13 | 29.17 | $29.58 | 398600 |
| 2025-02-12 | 29.12 | $29.51 | 344212 |
| 2025-02-11 | 29.06 | $30.18 | 431200 |
| 2025-02-10 | 28.92 | $29.65 | 188500 |
| 2025-02-07 | 28.80 | $30.05 | 300100 |
| 2025-02-06 | 28.69 | $30.48 | 272900 |
| 2025-02-05 | 28.56 | $30.07 | 350046 |
| 2025-02-04 | 28.46 | $29.90 | 395609 |
| 2025-02-03 | 28.37 | $28.94 | 410900 |
| 2025-01-31 | 28.32 | $29.41 | 599100 |
| 2025-01-30 | 28.27 | $29.13 | 432900 |
| 2025-01-29 | 28.23 | $28.57 | 621600 |
| 2025-01-28 | 28.22 | $28.83 | 611607 |
| 2025-01-27 | 28.21 | $28.65 | 308000 |
| 2025-01-24 | 28.21 | $28.32 | 485542 |
| 2025-01-23 | 28.22 | $28.21 | 260806 |
| 2025-01-22 | 28.24 | $28.20 | 369920 |
| 2025-01-21 | 28.22 | $28.72 | 344700 |
| 2025-01-17 | 28.19 | $28.50 | 236847 |
| 2025-01-16 | 28.22 | $28.50 | 809600 |
| 2025-01-15 | 28.29 | $28.57 | 262408 |
| 2025-01-14 | 28.37 | $28.22 | 271455 |
| 2025-01-13 | 28.47 | $27.47 | 465900 |
| 2025-01-10 | 28.63 | $27.26 | 475833 |
| 2025-01-08 | 28.78 | $27.89 | 354600 |
| 2025-01-07 | 28.91 | $27.84 | 330300 |
| 2025-01-06 | 29.05 | $28.00 | 497001 |
| 2025-01-03 | 29.17 | $28.22 | 201400 |
| 2025-01-02 | 29.29 | $27.94 | 353400 |
| 2024-12-31 | 29.41 | $28.43 | 433537 |
| 2024-12-30 | 29.53 | $28.23 | 243200 |
| 2024-12-27 | 29.64 | $28.30 | 297100 |
| 2024-12-26 | 29.77 | $28.66 | 294033 |
| 2024-12-24 | 29.89 | $28.66 | 241900 |
| 2024-12-23 | 30.02 | $28.60 | 346334 |
| 2024-12-20 | 30.15 | $28.58 | 1.5M |
| 2024-12-19 | 30.24 | $27.80 | 692600 |
| 2024-12-18 | 30.35 | $28.12 | 1.0M |
| 2024-12-17 | 30.45 | $29.13 | 1.9M |
| 2024-12-16 | 30.50 | $29.87 | 1.9M |
| 2024-12-13 | 30.54 | $30.20 | 196427 |
| 2024-12-12 | 30.56 | $30.26 | 220221 |
| 2024-12-11 | 30.60 | $30.61 | 221000 |
| 2024-12-10 | 30.63 | $30.31 | 224947 |
| 2024-12-09 | 30.69 | $30.37 | 205928 |
| 2024-12-06 | 30.67 | $30.75 | 180300 |
| 2024-12-05 | 30.64 | $30.40 | 131400 |
| 2024-12-04 | 30.68 | $30.65 | 455600 |
| 2024-12-03 | 30.52 | $30.32 | 177701 |
| 2024-12-02 | 30.36 | $30.73 | 239703 |
| 2024-11-29 | 30.19 | $30.48 | 219700 |
| 2024-11-27 | 30.03 | $30.90 | 159800 |
| 2024-11-26 | 29.86 | $30.98 | 455100 |
| 2024-11-25 | 29.69 | $31.32 | 287109 |
| 2024-11-22 | 29.51 | $31.22 | 190800 |
| 2024-11-21 | 29.30 | $30.40 | 168640 |
| 2024-11-20 | 29.14 | $29.98 | 143218 |
| 2024-11-19 | 29.02 | $30.11 | 132400 |
| 2024-11-18 | 28.88 | $30.20 | 201700 |
| 2024-11-15 | 28.73 | $30.60 | 191755 |
| 2024-11-14 | 28.60 | $30.70 | 151214 |
| 2024-11-13 | 28.49 | $30.99 | 225828 |
| 2024-11-12 | 28.35 | $31.24 | 221043 |
| 2024-11-11 | 28.17 | $31.51 | 380441 |
| 2024-11-08 | 27.97 | $30.01 | 407900 |
| 2024-11-07 | 27.83 | $30.03 | 440000 |
| 2024-11-06 | 27.65 | $31.19 | 832860 |
| 2024-11-05 | 27.40 | $27.53 | 167400 |
| 2024-11-04 | 27.32 | $27.06 | 216800 |
| 2024-11-01 | 27.27 | $27.32 | 229000 |
| 2024-10-31 | 27.22 | $27.23 | 189122 |
| 2024-10-30 | 27.15 | $27.61 | 208300 |
| 2024-10-29 | 27.05 | $27.47 | 234638 |
| 2024-10-28 | 26.99 | $27.75 | 200900 |
| 2024-10-25 | 26.94 | $26.98 | 250215 |
| 2024-10-24 | 26.93 | $27.30 | 400300 |
| 2024-10-23 | 26.90 | $27.49 | 147400 |
| 2024-10-22 | 26.85 | $27.34 | 104700 |
| 2024-10-21 | 26.82 | $27.27 | 198006 |
| 2024-10-18 | 26.82 | $28.04 | 211000 |
| 2024-10-17 | 26.79 | $28.34 | 196500 |
| 2024-10-16 | 26.77 | $28.27 | 318027 |
| 2024-10-15 | 26.72 | $27.75 | 303400 |
| 2024-10-14 | 26.70 | $27.49 | 154000 |
| 2024-10-11 | 26.66 | $27.16 | 269803 |
| 2024-10-10 | 26.63 | $26.34 | 149300 |
| 2024-10-09 | 26.61 | $26.24 | 158800 |
| 2024-10-08 | 26.58 | $25.85 | 198809 |
| 2024-10-07 | 26.59 | $26.07 | 181600 |
| 2024-10-04 | 26.59 | $26.33 | 122120 |
| 2024-10-03 | 26.58 | $25.86 | 167335 |
| 2024-10-02 | 26.62 | $25.74 | 153300 |
| 2024-10-01 | 26.67 | $26.10 | 204743 |
| 2024-09-30 | 26.72 | $26.93 | 228800 |
| 2024-09-27 | 26.75 | $26.73 | 325300 |
| 2024-09-26 | 26.79 | $26.65 | 226200 |
| 2024-09-25 | 26.83 | $26.54 | 193300 |
| 2024-09-24 | 26.87 | $26.75 | 176726 |
| 2024-09-23 | 26.91 | $27.22 | 350600 |
| 2024-09-20 | 26.94 | $27.50 | 1.4M |
| 2024-09-19 | 26.89 | $27.90 | 318408 |
| 2024-09-18 | 26.81 | $27.28 | 295221 |
| 2024-09-17 | 26.76 | $27.24 | 320135 |
| 2024-09-16 | 26.74 | $26.83 | 470500 |
| 2024-09-13 | 26.72 | $26.50 | 545025 |
| 2024-09-12 | 26.69 | $25.86 | 222500 |
| 2024-09-11 | 26.66 | $25.81 | 288126 |
| 2024-09-10 | 26.64 | $26.03 | 255641 |
| 2024-09-09 | 26.58 | $25.93 | 500534 |
| 2024-09-06 | 26.55 | $26.14 | 453100 |
| 2024-09-05 | 26.52 | $26.62 | 147228 |
| 2024-09-04 | 26.44 | $26.74 | 130100 |
| 2024-09-03 | 26.35 | $27.24 | 235243 |
| 2024-08-30 | 26.24 | $27.54 | 214206 |
| 2024-08-29 | 26.16 | $27.48 | 245145 |
| 2024-08-28 | 26.13 | $27.44 | 267900 |
| 2024-08-27 | 26.14 | $27.37 | 256203 |
| 2024-08-26 | 26.16 | $27.58 | 208000 |
| 2024-08-23 | 26.16 | $27.73 | 277700 |
| 2024-08-22 | 26.17 | $26.54 | 104909 |
| 2024-08-21 | 26.24 | $26.34 | 123105 |
| 2024-08-20 | 26.29 | $26.27 | 117800 |
| 2024-08-19 | 26.37 | $26.75 | 208000 |
| 2024-08-16 | 26.39 | $26.55 | 203736 |
| 2024-08-15 | 26.43 | $25.83 | 216900 |
| 2024-08-14 | 26.50 | $25.27 | 137709 |
| 2024-08-13 | 26.58 | $25.36 | 196200 |
| 2024-08-12 | 26.63 | $24.92 | 319400 |
| 2024-08-09 | 26.64 | $25.32 | 310710 |
| 2024-08-08 | 26.59 | $25.49 | 255701 |
| 2024-08-07 | 26.52 | $24.97 | 574700 |
| 2024-08-06 | 26.42 | $25.06 | 212700 |
| 2024-08-05 | 26.28 | $25.07 | 322928 |
| 2024-08-02 | 26.14 | $25.95 | 266000 |
| 2024-08-01 | 25.95 | $26.78 | 333400 |
| 2024-07-31 | 25.73 | $27.60 | 301718 |
| 2024-07-30 | 25.50 | $27.79 | 276000 |
| 2024-07-29 | 25.25 | $27.52 | 268212 |
| 2024-07-26 | 25.02 | $28.04 | 419401 |
| 2024-07-25 | 24.72 | $27.99 | 559138 |
| 2024-07-24 | 24.41 | $27.34 | 277000 |
| 2024-07-23 | 24.12 | $27.70 | 416700 |
| 2024-07-22 | 23.81 | $27.30 | 372500 |
| 2024-07-19 | 23.51 | $27.34 | 503900 |
| 2024-07-18 | 23.21 | $27.13 | 532800 |
| 2024-07-17 | 22.92 | $26.96 | 548750 |
| 2024-07-16 | 22.63 | $26.35 | 372400 |
| 2024-07-15 | 22.36 | $25.16 | 280618 |
| 2024-07-12 | 22.17 | $24.22 | 229718 |
| 2024-07-11 | 22.03 | $24.13 | 275924 |
| 2024-07-10 | 21.87 | $22.97 | 155644 |
| 2024-07-09 | 21.78 | $22.33 | 135301 |
| 2024-07-08 | 21.75 | $22.21 | 216717 |
| 2024-07-05 | 21.72 | $22.07 | 194900 |
| 2024-07-03 | 21.69 | $22.50 | 92413 |
| 2024-07-02 | 21.63 | $23.01 | 172246 |
| 2024-07-01 | 21.56 | $22.79 | 211130 |
| 2024-06-28 | 21.54 | $22.80 | 503032 |
| 2024-06-27 | 21.49 | $22.18 | 299100 |
| 2024-06-26 | 21.46 | $21.79 | 264300 |
| 2024-06-25 | 21.47 | $21.43 | 316107 |
| 2024-06-24 | 21.52 | $21.56 | 173000 |
| 2024-06-21 | 21.56 | $21.23 | 756828 |
| 2024-06-20 | 21.65 | $21.35 | 171800 |
| 2024-06-18 | 21.74 | $21.34 | 189100 |
| 2024-06-17 | 21.83 | $21.22 | 168000 |
| 2024-06-14 | 21.94 | $20.97 | 144130 |
| 2024-06-13 | 22.06 | $21.26 | 579900 |
| 2024-06-12 | 22.15 | $21.55 | 258831 |
| 2024-06-11 | 22.24 | $20.87 | 347511 |
| 2024-06-10 | 22.35 | $21.12 | 288700 |
| 2024-06-07 | 22.45 | $21.65 | 151928 |
| 2024-06-06 | 22.52 | $21.62 | 441200 |
| 2024-06-05 | 22.58 | $21.48 | 133100 |
| 2024-06-04 | 22.63 | $21.32 | 144633 |
| 2024-06-03 | 22.69 | $21.73 | 149000 |
| 2024-05-31 | 22.72 | $22.23 | 213400 |
| 2024-05-30 | 22.73 | $21.88 | 177216 |
| 2024-05-29 | 22.73 | $21.59 | 216404 |
| 2024-05-28 | 22.71 | $22.03 | 324100 |
| 2024-05-24 | 22.71 | $22.37 | 169600 |
| 2024-05-23 | 22.70 | $22.48 | 153901 |
| 2024-05-22 | 22.68 | $22.98 | 257400 |
| 2024-05-21 | 22.65 | $23.13 | 133700 |
| 2024-05-20 | 22.60 | $23.08 | 155734 |
| 2024-05-17 | 22.54 | $23.46 | 162200 |
| 2024-05-16 | 22.45 | $23.39 | 152729 |
| 2024-05-15 | 22.33 | $23.12 | 251507 |
| 2024-05-14 | 22.20 | $23.21 | 138815 |
| 2024-05-13 | 22.06 | $23.06 | 236611 |
| 2024-05-10 | 21.95 | $23.16 | 186700 |
| 2024-05-09 | 21.84 | $23.16 | 306729 |
| 2024-05-08 | 21.73 | $22.73 | 125800 |
| 2024-05-07 | 21.64 | $22.51 | 143722 |
| 2024-05-06 | 21.62 | $22.51 | 175600 |
| 2024-05-03 | 21.61 | $22.36 | 185000 |
| 2024-05-02 | 21.59 | $22.29 | 137500 |
| 2024-05-01 | 21.58 | $21.91 | 211900 |
| 2024-04-30 | 21.57 | $21.32 | 324600 |
| 2024-04-29 | 21.61 | $21.96 | 209400 |
| 2024-04-26 | 21.62 | $22.10 | 172700 |
| 2024-04-25 | 21.67 | $22.10 | 224038 |
| 2024-04-24 | 21.70 | $22.34 | 219300 |
| 2024-04-23 | 21.68 | $22.26 | 282100 |
| 2024-04-22 | 21.68 | $21.76 | 239000 |
| 2024-04-19 | 21.70 | $21.71 | 326100 |
| 2024-04-18 | 21.73 | $20.98 | 264700 |
| 2024-04-17 | 21.79 | $20.53 | 202000 |
| 2024-04-16 | 21.84 | $20.51 | 182100 |
| 2024-04-15 | 21.89 | $20.88 | 196100 |
| 2024-04-12 | 21.95 | $20.91 | 158513 |
| 2024-04-11 | 21.97 | $20.91 | 195200 |
| 2024-04-10 | 22.04 | $20.86 | 227615 |
| 2024-04-09 | 22.10 | $22.26 | 143239 |
| 2024-04-08 | 22.10 | $22.22 | 299700 |
| 2024-04-05 | 22.12 | $22.01 | 450225 |
| 2024-04-04 | 22.13 | $22.01 | 173504 |
| 2024-04-03 | 22.13 | $21.81 | 245231 |
| 2024-04-02 | 22.11 | $22.08 | 202900 |
| 2024-04-01 | 22.05 | $22.25 | 230900 |
| 2024-03-28 | 22.01 | $22.92 | 194404 |
| 2024-03-27 | 21.94 | $22.79 | 291300 |
| 2024-03-26 | 21.87 | $21.99 | 153300 |
| 2024-03-25 | 21.86 | $22.17 | 107000 |
| 2024-03-22 | 21.86 | $22.15 | 152900 |
| 2024-03-21 | 21.85 | $22.44 | 227000 |
| 2024-03-20 | 21.83 | $22.12 | 173700 |
| 2024-03-19 | 21.85 | $21.59 | 192733 |
| 2024-03-18 | 21.89 | $21.49 | 201000 |
| 2024-03-15 | 21.94 | $21.94 | 545400 |
| 2024-03-14 | 21.98 | $21.46 | 195645 |
| 2024-03-13 | 22.00 | $22.17 | 262200 |
| 2024-03-12 | 21.99 | $22.04 | 295400 |
| 2024-03-11 | 22.04 | $22.40 | 160923 |
| 2024-03-08 | 22.06 | $22.50 | 331800 |
| 2024-03-07 | 22.07 | $22.31 | 210400 |
| 2024-03-06 | 22.06 | $21.93 | 229039 |
| 2024-03-05 | 22.08 | $21.43 | 267026 |
| 2024-03-04 | 22.14 | $20.92 | 303817 |
| 2024-03-01 | 22.25 | $21.49 | 239212 |
| 2024-02-29 | 22.33 | $21.49 | 491500 |
| 2024-02-28 | 22.46 | $21.44 | 279900 |
| 2024-02-27 | 22.64 | $21.80 | 283700 |
| 2024-02-26 | 22.81 | $22.08 | 237648 |
| 2024-02-23 | 22.93 | $22.04 | 293400 |
| 2024-02-22 | 23.06 | $22.02 | 209500 |
| 2024-02-21 | 23.18 | $22.39 | 302600 |
| 2024-02-20 | 23.27 | $22.50 | 370600 |
| 2024-02-16 | 23.37 | $22.37 | 256500 |
| 2024-02-15 | 23.44 | $22.73 | 244218 |
| 2024-02-14 | 23.48 | $22.04 | 181949 |
| 2024-02-13 | 23.55 | $21.88 | 286543 |
| 2024-02-12 | 23.64 | $23.06 | 221200 |
| 2024-02-09 | 23.68 | $22.74 | 177700 |
| 2024-02-08 | 23.74 | $22.64 | 223600 |
| 2024-02-07 | 23.84 | $22.20 | 185028 |
| 2024-02-06 | 23.92 | $22.32 | 174436 |
| 2024-02-05 | 24.02 | $22.60 | 201934 |
| 2024-02-02 | 24.10 | $23.07 | 194421 |
| 2024-02-01 | 24.16 | $23.23 | 267200 |
| 2024-01-31 | 24.21 | $24.00 | 395400 |
| 2024-01-30 | 24.25 | $25.05 | 233107 |
| 2024-01-29 | 24.24 | $25.16 | 376500 |
| 2024-01-26 | 24.24 | $24.59 | 414925 |
| 2024-01-25 | 24.29 | $24.51 | 660635 |
| 2024-01-24 | 24.33 | $24.42 | 178200 |
| 2024-01-23 | 24.36 | $24.29 | 258534 |
| 2024-01-22 | 24.40 | $24.59 | 246435 |
| 2024-01-19 | 24.40 | $23.60 | 362909 |
| 2024-01-18 | 24.48 | $23.52 | 113046 |
| 2024-01-17 | 24.54 | $23.53 | 115221 |
| 2024-01-16 | 24.60 | $23.75 | 159700 |
| 2024-01-12 | 24.68 | $23.86 | 129233 |
| 2024-01-11 | 24.72 | $23.91 | 219329 |
| 2024-01-10 | 24.66 | $24.57 | 193520 |
| 2024-01-09 | 24.58 | $23.85 | 123135 |
| 2024-01-08 | 24.54 | $24.29 | 132600 |
| 2024-01-05 | 24.47 | $24.29 | 166401 |
| 2024-01-04 | 24.37 | $24.25 | 184104 |
| 2024-01-03 | 24.26 | $24.10 | 183700 |
| 2024-01-02 | 24.17 | $24.82 | 179816 |
| 2023-12-29 | 24.03 | $24.83 | 108000 |
| 2023-12-28 | 23.83 | $25.27 | 104106 |
| 2023-12-27 | 23.62 | $25.45 | 186541 |
| 2023-12-26 | 23.40 | $25.48 | 136732 |
| 2023-12-22 | 23.18 | $25.03 | 99914 |
| 2023-12-21 | 22.98 | $24.94 | 117631 |
| 2023-12-20 | 22.79 | $24.71 | 211100 |
| 2023-12-19 | 22.60 | $25.07 | 192100 |
| 2023-12-18 | 22.41 | $24.77 | 208938 |
| 2023-12-15 | 22.25 | $24.85 | 928925 |
| 2023-12-14 | 22.07 | $25.16 | 337000 |
| 2023-12-13 | 21.89 | $24.68 | 356212 |
| 2023-12-12 | 21.74 | $22.77 | 159210 |
| 2023-12-11 | 21.62 | $22.98 | 175900 |
| 2023-12-08 | 21.49 | $23.08 | 155441 |
| 2023-12-07 | 21.34 | $22.79 | 170700 |
| 2023-12-06 | 21.22 | $22.32 | 166105 |
| 2023-12-05 | 21.13 | $22.11 | 112000 |
| 2023-12-04 | 21.08 | $22.32 | 181800 |
| 2023-12-01 | 21.02 | $21.98 | 176209 |
| 2023-11-30 | 20.96 | $20.93 | 222700 |
| 2023-11-29 | 20.91 | $21.07 | 174100 |
| 2023-11-28 | 20.83 | $20.96 | 146024 |
| 2023-11-27 | 20.77 | $21.05 | 124000 |
| 2023-11-24 | 20.68 | $21.12 | 50545 |
| 2023-11-22 | 20.60 | $21.05 | 123921 |
| 2023-11-21 | 20.49 | $20.89 | 203500 |
| 2023-11-20 | 20.37 | $21.41 | 88543 |
| 2023-11-17 | 20.25 | $21.52 | 184300 |
| 2023-11-16 | 20.10 | $21.17 | 134811 |
| 2023-11-15 | 20.05 | $21.56 | 216111 |
| 2023-11-14 | 19.99 | $21.72 | 319000 |
| 2023-11-13 | 19.95 | $20.33 | 125301 |
| 2023-11-10 | 19.96 | $20.32 | 145600 |
| 2023-11-09 | 19.95 | $20.22 | 340200 |
| 2023-11-08 | 19.96 | $20.36 | 164100 |
| 2023-11-07 | 19.99 | $20.58 | 132800 |
| 2023-11-06 | 20.00 | $20.98 | 186819 |
| 2023-11-03 | 19.98 | $21.24 | 233800 |
| 2023-11-02 | 19.93 | $20.69 | 155531 |
| 2023-11-01 | 19.92 | $19.89 | 114506 |
| 2023-10-31 | 19.92 | $19.61 | 101200 |
| 2023-10-30 | 19.94 | $19.60 | 132833 |
| 2023-10-27 | 19.96 | $19.34 | 233043 |
| 2023-10-26 | 20.00 | $19.57 | 191500 |
| 2023-10-25 | 20.01 | $18.76 | 234302 |
| 2023-10-24 | 20.06 | $18.48 | 301341 |
| 2023-10-23 | 20.11 | $18.99 | 243800 |
| 2023-10-20 | 20.15 | $18.68 | 461500 |
| 2023-10-19 | 20.20 | $20.04 | 176714 |
| 2023-10-18 | 20.19 | $20.37 | 122807 |
| 2023-10-17 | 20.15 | $20.95 | 190109 |
| 2023-10-16 | 20.07 | $20.48 | 125000 |
| 2023-10-13 | 20.03 | $20.17 | 126412 |
| 2023-10-12 | 20.03 | $20.51 | 160600 |
| 2023-10-11 | 20.03 | $20.91 | 139742 |
| 2023-10-10 | 19.98 | $20.81 | 175710 |
| 2023-10-09 | 19.93 | $20.45 | 93201 |
| 2023-10-06 | 19.92 | $20.37 | 286000 |
| 2023-10-05 | 19.91 | $20.32 | 173408 |
| 2023-10-04 | 19.91 | $20.02 | 191113 |
| 2023-10-03 | 19.94 | $19.91 | 187028 |
| 2023-10-02 | 19.99 | $20.11 | 242200 |
| 2023-09-29 | 20.07 | $20.05 | 206800 |
| 2023-09-28 | 20.12 | $19.90 | 267800 |
| 2023-09-27 | 20.17 | $19.70 | 210300 |
| 2023-09-26 | 20.24 | $19.54 | 262930 |
| 2023-09-25 | 20.32 | $19.77 | 126123 |
| 2023-09-22 | 20.38 | $19.67 | 151043 |
| 2023-09-21 | 20.46 | $19.84 | 213100 |
| 2023-09-20 | 20.51 | $19.49 | 240300 |
| 2023-09-19 | 20.59 | $19.47 | 166735 |
| 2023-09-18 | 20.70 | $19.66 | 176320 |
| 2023-09-15 | 20.81 | $20.13 | 1.1M |
| 2023-09-14 | 20.89 | $20.54 | 288700 |
| 2023-09-13 | 20.95 | $19.75 | 219600 |
| 2023-09-12 | 21.06 | $19.97 | 215800 |
| 2023-09-11 | 21.20 | $20.20 | 167100 |
| 2023-09-08 | 21.34 | $20.20 | 171519 |
| 2023-09-07 | 21.46 | $20.30 | 198500 |
| 2023-09-06 | 21.59 | $20.53 | 183000 |
| 2023-09-05 | 21.71 | $20.97 | 237600 |
| 2023-09-01 | 21.82 | $21.78 | 196500 |
| 2023-08-31 | 21.87 | $20.90 | 259700 |
| 2023-08-30 | 21.96 | $20.89 | 143843 |
| 2023-08-29 | 22.05 | $21.27 | 149805 |
| 2023-08-28 | 22.12 | $21.16 | 166107 |
| 2023-08-25 | 22.20 | $20.84 | 208600 |
| 2023-08-24 | 22.30 | $21.22 | 220309 |
| 2023-08-23 | 22.36 | $20.91 | 211800 |
| 2023-08-22 | 22.47 | $21.10 | 184400 |
| 2023-08-21 | 22.52 | $21.64 | 171900 |
| 2023-08-18 | 22.56 | $21.93 | 325400 |
| 2023-08-17 | 22.55 | $21.75 | 137040 |
| 2023-08-16 | 22.58 | $21.67 | 134800 |
| 2023-08-15 | 22.69 | $22.05 | 203604 |
| 2023-08-14 | 22.74 | $22.69 | 184000 |
| 2023-08-11 | 22.74 | $22.90 | 147700 |
| 2023-08-10 | 22.71 | $22.68 | 127618 |
| 2023-08-09 | 22.71 | $22.92 | 151745 |
| 2023-08-08 | 22.67 | $22.93 | 166236 |
| 2023-08-07 | 22.59 | $23.22 | 156600 |
| 2023-08-04 | 22.49 | $22.77 | 73737 |
| 2023-08-03 | 22.40 | $22.72 | 126124 |
| 2023-08-02 | 22.29 | $22.66 | 285200 |
| 2023-08-01 | 22.19 | $22.62 | 146100 |
| 2023-07-31 | 22.12 | $22.81 | 183600 |
| 2023-07-28 | 22.02 | $22.79 | 141200 |
| 2023-07-27 | 21.93 | $22.53 | 223640 |
| 2023-07-26 | 21.85 | $23.03 | 315813 |
| 2023-07-25 | 21.74 | $22.10 | 213600 |
| 2023-07-24 | 21.68 | $22.41 | 239231 |
| 2023-07-21 | 21.59 | $21.79 | 248700 |
| 2023-07-20 | 21.55 | $22.25 | 332136 |
| 2023-07-19 | 21.52 | $23.89 | 278600 |
| 2023-07-18 | 21.43 | $23.18 | 226249 |
| 2023-07-17 | 21.40 | $22.66 | 158300 |
| 2023-07-14 | 21.40 | $22.25 | 157500 |
| 2023-07-13 | 21.41 | $22.64 | 173300 |
| 2023-07-12 | 21.43 | $22.23 | 396900 |
| 2023-07-11 | 21.46 | $21.29 | 143900 |
| 2023-07-10 | 21.54 | $21.16 | 224205 |
| 2023-07-07 | 21.64 | $20.97 | 184107 |
| 2023-07-06 | 21.77 | $20.61 | 232300 |
| 2023-07-05 | 21.87 | $20.68 | 241600 |
| 2023-07-03 | 21.91 | $21.16 | 109200 |
| 2023-06-30 | 21.98 | $20.73 | 170330 |
| 2023-06-29 | 21.98 | $21.06 | 168800 |
| 2023-06-28 | 21.95 | $20.91 | 238700 |
| 2023-06-27 | 21.97 | $20.91 | 193213 |
| 2023-06-26 | 22.00 | $20.83 | 262801 |
| 2023-06-23 | 22.02 | $20.62 | 286825 |
| 2023-06-22 | 22.06 | $20.99 | 185610 |
| 2023-06-21 | 22.11 | $21.65 | 163624 |
| 2023-06-20 | 22.08 | $22.10 | 183900 |
| 2023-06-16 | 22.00 | $22.55 | 617613 |
| 2023-06-15 | 21.92 | $22.74 | 195226 |
| 2023-06-14 | 21.82 | $22.31 | 229700 |
| 2023-06-13 | 21.67 | $23.17 | 219400 |
| 2023-06-12 | 21.49 | $22.73 | 189808 |
| 2023-06-09 | 21.30 | $22.90 | 115609 |
| 2023-06-08 | 21.10 | $23.17 | 165400 |
| 2023-06-07 | 20.90 | $23.51 | 287900 |
| 2023-06-06 | 20.68 | $22.61 | 245000 |
| 2023-06-05 | 20.52 | $21.63 | 280115 |
| 2023-06-02 | 20.43 | $22.38 | 330100 |
| 2023-06-01 | 20.26 | $20.83 | 294700 |
| 2023-05-31 | 20.19 | $20.45 | 356402 |
| 2023-05-30 | 20.14 | $21.22 | 276000 |
| 2023-05-26 | 20.12 | $21.56 | 220228 |
| 2023-05-25 | 20.10 | $21.31 | 290104 |
| 2023-05-24 | 20.09 | $21.46 | 301400 |
| 2023-05-23 | 20.05 | $21.88 | 374124 |
| 2023-05-22 | 19.99 | $21.17 | 294308 |
| 2023-05-19 | 20.02 | $20.50 | 284400 |
| 2023-05-18 | 20.09 | $20.95 | 223206 |
| 2023-05-17 | 20.20 | $20.74 | 322840 |
| 2023-05-16 | 20.33 | $19.29 | 186822 |
| 2023-05-15 | 20.50 | $19.48 | 197900 |
| 2023-05-12 | 20.69 | $18.98 | 144500 |
| 2023-05-11 | 20.90 | $18.84 | 210900 |
| 2023-05-10 | 21.13 | $19.13 | 248000 |
| 2023-05-09 | 21.35 | $19.21 | 254513 |
| 2023-05-08 | 21.57 | $19.31 | 295104 |
| 2023-05-05 | 21.81 | $19.99 | 364000 |
| 2023-05-04 | 22.01 | $18.94 | 353414 |
| 2023-05-03 | 22.26 | $19.47 | 484800 |
| 2023-05-02 | 22.50 | $19.32 | 363734 |
| 2023-05-01 | 22.78 | $20.84 | 240800 |
| 2023-04-28 | 22.99 | $21.27 | 265000 |
| 2023-04-27 | 23.17 | $21.10 | 284000 |
| 2023-04-26 | 23.40 | $20.67 | 351605 |
| 2023-04-25 | 23.65 | $20.58 | 377300 |
| 2023-04-24 | 23.90 | $21.71 | 321049 |
| 2023-04-21 | 24.06 | $21.96 | 322509 |
| 2023-04-20 | 24.20 | $23.11 | 330000 |
| 2023-04-19 | 24.29 | $23.36 | 328177 |
| 2023-04-18 | 24.39 | $22.70 | 377300 |
| 2023-04-17 | 24.47 | $23.35 | 350425 |
| 2023-04-14 | 24.53 | $23.16 | 209200 |
| 2023-04-13 | 24.66 | $23.45 | 220139 |
| 2023-04-12 | 24.75 | $23.44 | 175016 |
| 2023-04-11 | 24.84 | $23.71 | 170600 |
| 2023-04-10 | 24.87 | $24.03 | 219827 |
| 2023-04-06 | 24.95 | $24.07 | 291722 |
| 2023-04-05 | 25.04 | $23.93 | 374440 |
| 2023-04-04 | 25.23 | $24.29 | 273900 |
| 2023-04-03 | 25.38 | $24.77 | 401441 |
| 2023-03-31 | 25.55 | $25.06 | 287300 |
| 2023-03-30 | 25.73 | $25.04 | 593631 |
| 2023-03-29 | 25.91 | $25.55 | 298734 |
| 2023-03-28 | 26.09 | $25.65 | 235246 |
| 2023-03-27 | 26.26 | $25.56 | 432700 |
| 2023-03-24 | 26.45 | $25.10 | 330449 |
| 2023-03-23 | 26.66 | $24.68 | 859500 |
| 2023-03-22 | 26.90 | $24.98 | 667700 |
| 2023-03-21 | 27.13 | $25.29 | 313115 |
| 2023-03-20 | 27.34 | $24.33 | 430628 |
| 2023-03-17 | 27.64 | $24.42 | 1.2M |
| 2023-03-16 | 27.94 | $25.94 | 627738 |
| 2023-03-15 | 28.17 | $25.15 | 587900 |
| 2023-03-14 | 28.43 | $25.20 | 609520 |
| 2023-03-13 | 28.71 | $24.36 | 818137 |
| 2023-03-10 | 29.03 | $25.57 | 661378 |
| 2023-03-09 | 29.30 | $26.00 | 354626 |
| 2023-03-08 | 29.54 | $27.57 | 237745 |
| 2023-03-07 | 29.72 | $27.45 | 237849 |
| 2023-03-06 | 29.89 | $28.13 | 276501 |
| 2023-03-03 | 30.05 | $28.67 | 181441 |
| 2023-03-02 | 30.16 | $28.58 | 216918 |
| 2023-03-01 | 30.24 | $29.14 | 215700 |
| 2023-02-28 | 30.34 | $29.06 | 243146 |
| 2023-02-27 | 30.40 | $29.34 | 185136 |
| 2023-02-24 | 30.45 | $29.37 | 215200 |
| 2023-02-23 | 30.53 | $29.54 | 135218 |
| 2023-02-22 | 30.45 | $29.53 | 306811 |
| 2023-02-21 | 30.41 | $29.52 | 211433 |
| 2023-02-17 | 30.36 | $30.31 | 238549 |
| 2023-02-16 | 30.27 | $30.40 | 152039 |
| 2023-02-15 | 30.15 | $30.60 | 162500 |
| 2023-02-14 | 30.05 | $30.26 | 164041 |
| 2023-02-13 | 30.05 | $30.88 | 130500 |
| 2023-02-10 | 30.04 | $30.76 | 180606 |
| 2023-02-09 | 30.05 | $30.82 | 344900 |
| 2023-02-08 | 30.05 | $30.88 | 133600 |
| 2023-02-07 | 30.03 | $31.15 | 182600 |
| 2023-02-06 | 29.99 | $30.81 | 424027 |
| 2023-02-03 | 29.99 | $31.40 | 309444 |
| 2023-02-02 | 29.92 | $30.90 | 335000 |
| 2023-02-01 | 29.89 | $30.13 | 474300 |
| 2023-01-31 | 29.87 | $31.05 | 401500 |
| 2023-01-30 | 29.82 | $30.36 | 288539 |
| 2023-01-27 | 29.80 | $30.23 | 285700 |
| 2023-01-26 | 29.76 | $31.00 | 1.1M |
| 2023-01-25 | 29.70 | $28.10 | 679705 |
| 2023-01-24 | 29.77 | $28.54 | 241900 |
| 2023-01-23 | 29.82 | $28.60 | 195800 |
| 2023-01-20 | 29.86 | $28.46 | 289500 |
| 2023-01-19 | 29.91 | $28.07 | 250349 |
| 2023-01-18 | 29.96 | $28.58 | 283900 |
| 2023-01-17 | 29.96 | $30.24 | 185809 |
| 2023-01-13 | 29.88 | $30.79 | 383449 |
| 2023-01-12 | 29.78 | $30.96 | 178309 |
| 2023-01-11 | 29.72 | $30.73 | 214500 |
| 2023-01-10 | 29.68 | $30.55 | 168543 |
| 2023-01-09 | 29.68 | $30.26 | 181700 |
| 2023-01-06 | 29.70 | $30.79 | 219300 |
| 2023-01-05 | 29.67 | $30.05 | 167246 |
| 2023-01-04 | 29.67 | $30.35 | 282836 |
| 2023-01-03 | 29.64 | $29.77 | 506507 |
| 2022-12-30 | 29.73 | $29.90 | 165316 |
| 2022-12-29 | 29.81 | $29.94 | 166400 |
| 2022-12-28 | 29.87 | $29.50 | 197416 |
| 2022-12-27 | 29.93 | $29.77 | 192327 |
| 2022-12-23 | 29.96 | $29.58 | 105600 |
| 2022-12-22 | 30.05 | $29.42 | 233438 |
| 2022-12-21 | 30.12 | $29.56 | 261002 |
| 2022-12-20 | 30.18 | $29.45 | 340100 |
| 2022-12-19 | 30.25 | $29.01 | 423947 |
| 2022-12-16 | 30.31 | $28.55 | 1.7M |
| 2022-12-15 | 30.39 | $28.59 | 495800 |
| 2022-12-14 | 30.47 | $28.91 | 316500 |
| 2022-12-13 | 30.56 | $29.79 | 316400 |
| 2022-12-12 | 30.59 | $29.95 | 291849 |
| 2022-12-09 | 30.63 | $30.49 | 204300 |
| 2022-12-08 | 30.62 | $30.64 | 190300 |
| 2022-12-07 | 30.53 | $30.13 | 180343 |
| 2022-12-06 | 30.47 | $30.04 | 228038 |
| 2022-12-05 | 30.43 | $29.80 | 269815 |
| 2022-12-02 | 30.36 | $31.57 | 182927 |
| 2022-12-01 | 30.16 | $31.52 | 283608 |
| 2022-11-30 | 29.99 | $31.18 | 351000 |
| 2022-11-29 | 29.88 | $30.56 | 163510 |
| 2022-11-28 | 29.82 | $30.53 | 158800 |
| 2022-11-25 | 29.75 | $31.27 | 91632 |
| 2022-11-23 | 29.63 | $30.84 | 159044 |
| 2022-11-22 | 29.52 | $30.86 | 201917 |
| 2022-11-21 | 29.43 | $30.68 | 187841 |
| 2022-11-18 | 29.33 | $30.29 | 238331 |
| 2022-11-17 | 29.23 | $30.09 | 255745 |
| 2022-11-16 | 29.09 | $30.16 | 218224 |
| 2022-11-15 | 29.02 | $30.77 | 348200 |
| 2022-11-14 | 28.91 | $30.40 | 188802 |
| 2022-11-11 | 28.82 | $30.72 | 350600 |
| 2022-11-10 | 28.68 | $30.38 | 345700 |
| 2022-11-09 | 28.64 | $28.72 | 203800 |
| 2022-11-08 | 28.61 | $28.95 | 191317 |
| 2022-11-07 | 28.56 | $29.31 | 273543 |
| 2022-11-04 | 28.49 | $28.46 | 352500 |
| 2022-11-03 | 28.46 | $27.44 | 218309 |
| 2022-11-02 | 28.51 | $28.21 | 272500 |
| 2022-11-01 | 28.51 | $28.98 | 209720 |
| 2022-10-31 | 28.49 | $29.25 | 340224 |
| 2022-10-28 | 28.41 | $29.27 | 416700 |
| 2022-10-27 | 28.31 | $28.81 | 356900 |
| 2022-10-26 | 28.26 | $28.64 | 402720 |
| 2022-10-25 | 28.23 | $29.02 | 459000 |
| 2022-10-24 | 28.18 | $28.66 | 514618 |
| 2022-10-21 | 28.16 | $28.30 | 445509 |
| 2022-10-20 | 28.17 | $27.39 | 466400 |
| 2022-10-19 | 28.24 | $28.65 | 333000 |
| 2022-10-18 | 28.27 | $28.73 | 403000 |
| 2022-10-17 | 28.32 | $28.45 | 394800 |
| 2022-10-14 | 28.37 | $28.00 | 941100 |
| 2022-10-13 | 28.44 | $29.48 | 322109 |
| 2022-10-12 | 28.43 | $28.15 | 347000 |
| 2022-10-11 | 28.44 | $27.98 | 192634 |
| 2022-10-10 | 28.46 | $27.95 | 191200 |
| 2022-10-07 | 28.51 | $27.84 | 220500 |
| 2022-10-06 | 28.57 | $28.35 | 142900 |
| 2022-10-05 | 28.58 | $28.32 | 146300 |
| 2022-10-04 | 28.55 | $28.64 | 219023 |
| 2022-10-03 | 28.49 | $27.62 | 226104 |
| 2022-09-30 | 28.51 | $27.30 | 313101 |
| 2022-09-29 | 28.55 | $27.67 | 164139 |
| 2022-09-28 | 28.57 | $28.17 | 284000 |
| 2022-09-27 | 28.58 | $27.97 | 204500 |
| 2022-09-26 | 28.59 | $28.33 | 224000 |
| 2022-09-23 | 28.62 | $28.40 | 249500 |
| 2022-09-22 | 28.65 | $28.74 | 176300 |
| 2022-09-21 | 28.65 | $29.39 | 226447 |
| 2022-09-20 | 28.61 | $29.68 | 303801 |
| 2022-09-19 | 28.57 | $29.39 | 445900 |
| 2022-09-16 | 28.58 | $29.51 | 1.2M |
| 2022-09-15 | 28.60 | $29.14 | 308046 |
| 2022-09-14 | 28.65 | $28.49 | 307707 |
| 2022-09-13 | 28.74 | $28.24 | 307730 |
| 2022-09-12 | 28.84 | $29.10 | 279647 |
| 2022-09-09 | 28.89 | $28.95 | 202000 |
| 2022-09-08 | 28.92 | $28.54 | 246800 |
| 2022-09-07 | 28.96 | $27.76 | 369011 |
| 2022-09-06 | 29.02 | $27.49 | 313248 |
| 2022-09-02 | 29.10 | $27.95 | 242100 |
| 2022-09-01 | 29.15 | $28.02 | 223500 |
| 2022-08-31 | 29.19 | $28.21 | 248248 |
| 2022-08-30 | 29.22 | $28.30 | 184300 |
| 2022-08-29 | 29.22 | $28.25 | 163200 |
| 2022-08-26 | 29.23 | $28.75 | 234300 |
| 2022-08-25 | 29.20 | $29.16 | 228716 |
| 2022-08-24 | 29.13 | $28.77 | 230204 |
| 2022-08-23 | 29.08 | $28.58 | 135616 |
| 2022-08-22 | 29.00 | $28.72 | 226700 |
| 2022-08-19 | 28.91 | $29.57 | 656129 |
| 2022-08-18 | 28.77 | $30.06 | 204000 |
| 2022-08-17 | 28.64 | $29.99 | 241634 |
| 2022-08-16 | 28.50 | $30.33 | 201800 |
| 2022-08-15 | 28.26 | $30.22 | 267734 |
| 2022-08-12 | 27.99 | $30.13 | 221507 |
| 2022-08-11 | 27.72 | $29.60 | 197891 |
| 2022-08-10 | 27.45 | $29.37 | 257814 |
| 2022-08-09 | 27.19 | $28.95 | 242049 |
| 2022-08-08 | 26.98 | $29.09 | 367940 |
| 2022-08-05 | 26.78 | $29.00 | 261500 |
| 2022-08-04 | 26.58 | $28.69 | 328501 |
| 2022-08-03 | 26.41 | $28.85 | 265010 |
| 2022-08-02 | 26.22 | $28.30 | 356122 |
| 2022-08-01 | 26.06 | $28.41 | 469900 |
| 2022-07-29 | 25.90 | $28.17 | 357500 |
| 2022-07-28 | 25.73 | $27.74 | 324347 |
| 2022-07-27 | 25.59 | $27.75 | 291000 |
| 2022-07-26 | 25.46 | $27.06 | 305200 |
| 2022-07-25 | 25.37 | $26.85 | 416600 |
| 2022-07-22 | 25.30 | $26.90 | 242500 |
| 2022-07-21 | 25.17 | $27.37 | 322242 |
| 2022-07-20 | 25.04 | $27.14 | 424648 |
| 2022-07-19 | 24.92 | $25.67 | 214511 |
| 2022-07-18 | 24.85 | $24.84 | 167700 |
| 2022-07-15 | 24.81 | $24.74 | 202437 |
| 2022-07-14 | 24.81 | $24.04 | 191000 |
| 2022-07-13 | 24.84 | $24.24 | 206400 |
| 2022-07-12 | 24.85 | $24.84 | 206000 |
| 2022-07-11 | 24.85 | $24.92 | 108500 |
| 2022-07-08 | 24.87 | $25.17 | 215026 |
| 2022-07-07 | 24.91 | $25.13 | 203700 |
| 2022-07-06 | 24.98 | $25.09 | 238825 |
| 2022-07-05 | 25.04 | $25.19 | 318400 |
| 2022-07-01 | 25.09 | $25.21 | 207209 |
| 2022-06-30 | 25.16 | $24.77 | 277618 |
| 2022-06-29 | 25.22 | $24.89 | 225023 |
| 2022-06-28 | 25.28 | $25.18 | 250800 |
| 2022-06-27 | 25.33 | $25.28 | 239622 |
| 2022-06-24 | 25.36 | $25.34 | 847800 |
| 2022-06-23 | 25.37 | $24.30 | 243800 |
| 2022-06-22 | 25.43 | $24.78 | 164400 |
| 2022-06-21 | 25.47 | $24.86 | 255200 |
| 2022-06-17 | 25.48 | $24.18 | 652100 |
| 2022-06-16 | 25.52 | $24.10 | 295400 |
| 2022-06-15 | 25.59 | $24.66 | 274427 |
| 2022-06-14 | 25.67 | $24.63 | 184718 |
| 2022-06-13 | 25.70 | $24.39 | 228500 |
| 2022-06-10 | 25.72 | $24.84 | 191400 |
| 2022-06-09 | 25.73 | $25.41 | 244400 |
| 2022-06-08 | 25.70 | $26.06 | 161100 |
| 2022-06-07 | 25.65 | $26.39 | 162948 |
| 2022-06-06 | 25.59 | $26.40 | 232332 |
| 2022-06-03 | 25.54 | $26.16 | 149116 |
| 2022-06-02 | 25.50 | $26.52 | 237108 |
| 2022-06-01 | 25.47 | $26.00 | 200300 |
| 2022-05-31 | 25.42 | $26.11 | 271720 |
| 2022-05-27 | 25.35 | $26.23 | 149900 |
| 2022-05-26 | 25.28 | $25.91 | 264700 |
| 2022-05-25 | 25.25 | $25.42 | 234330 |
| 2022-05-24 | 25.23 | $25.53 | 274504 |
| 2022-05-23 | 25.23 | $25.55 | 276647 |
| 2022-05-20 | 25.26 | $25.18 | 287100 |
| 2022-05-19 | 25.32 | $24.93 | 352800 |
| 2022-05-18 | 25.43 | $25.57 | 361400 |
| 2022-05-17 | 25.58 | $26.22 | 336700 |
| 2022-05-16 | 25.71 | $25.24 | 1.6M |
| 2022-05-13 | 25.83 | $24.77 | 288400 |
| 2022-05-12 | 25.99 | $24.92 | 273900 |
| 2022-05-11 | 26.15 | $24.83 | 258700 |
| 2022-05-10 | 26.30 | $25.13 | 301900 |
| 2022-05-09 | 26.42 | $25.23 | 257245 |
| 2022-05-06 | 26.52 | $25.39 | 317200 |
| 2022-05-05 | 26.63 | $25.36 | 259207 |
| 2022-05-04 | 26.76 | $25.91 | 256200 |
| 2022-05-03 | 26.88 | $25.00 | 320132 |
| 2022-05-02 | 27.06 | $24.76 | 380300 |
| 2022-04-29 | 27.26 | $24.74 | 303500 |
| 2022-04-28 | 27.47 | $25.22 | 310700 |
| 2022-04-27 | 27.66 | $25.07 | 356523 |
| 2022-04-26 | 27.92 | $25.53 | 477400 |
| 2022-04-25 | 28.12 | $26.19 | 517000 |
| 2022-04-22 | 28.30 | $26.40 | 399100 |
| 2022-04-21 | 28.44 | $27.04 | 600600 |
| 2022-04-20 | 28.52 | $28.61 | 338400 |
| 2022-04-19 | 28.60 | $28.76 | 394200 |
| 2022-04-18 | 28.64 | $27.83 | 265500 |
| 2022-04-14 | 28.74 | $27.95 | 298600 |
| 2022-04-13 | 28.84 | $28.13 | 254731 |
| 2022-04-12 | 28.95 | $27.70 | 383738 |
| 2022-04-11 | 29.07 | $27.48 | 330900 |
| 2022-04-08 | 29.19 | $27.37 | 320648 |
| 2022-04-07 | 29.31 | $27.63 | 420333 |
| 2022-04-06 | 29.40 | $27.91 | 358500 |
| 2022-04-05 | 29.50 | $28.19 | 384136 |
| 2022-04-04 | 29.56 | $28.62 | 279900 |
| 2022-04-01 | 29.58 | $28.82 | 355231 |
| 2022-03-31 | 29.64 | $28.97 | 398000 |
| 2022-03-30 | 29.73 | $29.04 | 531700 |
| 2022-03-29 | 29.81 | $30.14 | 300700 |
| 2022-03-28 | 29.78 | $29.54 | 235100 |
| 2022-03-25 | 29.86 | $29.86 | 302300 |
| 2022-03-24 | 29.90 | $29.19 | 240000 |
| 2022-03-23 | 29.93 | $28.72 | 356700 |
| 2022-03-22 | 29.99 | $30.10 | 259700 |
| 2022-03-21 | 30.03 | $29.56 | 185700 |
| 2022-03-18 | 30.10 | $29.83 | 691618 |
| 2022-03-17 | 30.17 | $29.92 | 203600 |
| 2022-03-16 | 30.24 | $30.41 | 268117 |
| 2022-03-15 | 30.27 | $30.05 | 256100 |
| 2022-03-14 | 30.28 | $29.85 | 396825 |
| 2022-03-11 | 30.32 | $29.78 | 188370 |
| 2022-03-10 | 30.36 | $29.58 | 269232 |
| 2022-03-09 | 30.40 | $29.89 | 283700 |
| 2022-03-08 | 30.45 | $29.24 | 366223 |
| 2022-03-07 | 30.51 | $29.19 | 292825 |
| 2022-03-04 | 30.57 | $30.00 | 294700 |
| 2022-03-03 | 30.58 | $30.71 | 285000 |
| 2022-03-02 | 30.56 | $30.58 | 327231 |
| 2022-03-01 | 30.52 | $29.59 | 387000 |
| 2022-02-28 | 30.52 | $31.10 | 346900 |
| 2022-02-25 | 30.42 | $30.80 | 275400 |
| 2022-02-24 | 30.33 | $29.65 | 305827 |
| 2022-02-23 | 30.32 | $30.06 | 174300 |
| 2022-02-22 | 30.30 | $30.73 | 230405 |
| 2022-02-18 | 30.26 | $31.10 | 217341 |
| 2022-02-17 | 30.18 | $31.14 | 333728 |
| 2022-02-16 | 30.14 | $31.26 | 195600 |
| 2022-02-15 | 30.06 | $31.15 | 203700 |
| 2022-02-14 | 30.04 | $30.28 | 224538 |
| 2022-02-11 | 30.09 | $30.54 | 213603 |
| 2022-02-10 | 30.10 | $30.58 | 317614 |
| 2022-02-09 | 30.11 | $30.35 | 181136 |
| 2022-02-08 | 30.13 | $31.00 | 232800 |
| 2022-02-07 | 30.11 | $30.44 | 200400 |
| 2022-02-04 | 30.12 | $30.41 | 202000 |
| 2022-02-03 | 30.12 | $30.10 | 333600 |
| 2022-02-02 | 30.07 | $30.25 | 346800 |
| 2022-02-01 | 30.03 | $29.95 | 274220 |
| 2022-01-31 | 29.99 | $29.59 | 331636 |
| 2022-01-28 | 29.93 | $28.92 | 314000 |
| 2022-01-27 | 29.91 | $29.15 | 477102 |
| 2022-01-26 | 29.88 | $29.33 | 412200 |
| 2022-01-25 | 29.85 | $29.72 | 280742 |
| 2022-01-24 | 29.80 | $29.87 | 399733 |
| 2022-01-21 | 29.73 | $29.55 | 549048 |
| 2022-01-20 | 29.67 | $30.37 | 420900 |
| 2022-01-19 | 29.54 | $29.70 | 176107 |
| 2022-01-18 | 29.41 | $30.71 | 187846 |
| 2022-01-14 | 29.27 | $31.29 | 160434 |
| 2022-01-13 | 29.11 | $30.73 | 151520 |
| 2022-01-12 | 28.98 | $30.78 | 210300 |
| 2022-01-11 | 28.82 | $30.70 | 152108 |
| 2022-01-10 | 28.64 | $30.72 | 227400 |
| 2022-01-07 | 28.49 | $30.51 | 127123 |
| 2022-01-06 | 28.33 | $30.37 | 178800 |
| 2022-01-05 | 28.19 | $29.24 | 225109 |
| 2022-01-04 | 28.11 | $29.44 | 197600 |
| 2022-01-03 | 28.03 | $29.13 | 164008 |
| 2021-12-31 | 27.93 | $28.43 | 119924 |
| 2021-12-30 | 27.88 | $28.50 | 203903 |
| 2021-12-29 | 27.78 | $28.58 | 118100 |
| 2021-12-28 | 27.68 | $28.67 | 141200 |
| 2021-12-27 | 27.62 | $28.72 | 105108 |
| 2021-12-23 | 27.58 | $28.37 | 105600 |
| 2021-12-22 | 27.59 | $28.35 | 119400 |
| 2021-12-21 | 27.61 | $27.90 | 162700 |
| 2021-12-20 | 27.64 | $27.01 | 277334 |
| 2021-12-17 | 27.70 | $27.87 | 1.4M |
| 2021-12-16 | 27.72 | $28.27 | 420000 |
| 2021-12-15 | 27.72 | $28.01 | 807439 |
| 2021-12-14 | 27.72 | $27.58 | 364800 |
| 2021-12-13 | 27.73 | $27.11 | 340302 |
| 2021-12-10 | 27.75 | $27.65 | 147144 |
| 2021-12-09 | 27.78 | $27.41 | 144800 |
| 2021-12-08 | 27.80 | $27.48 | 140900 |
| 2021-12-07 | 27.83 | $27.62 | 230830 |
| 2021-12-06 | 27.88 | $27.90 | 292300 |
| 2021-12-03 | 27.91 | $27.25 | 311700 |
| 2021-12-02 | 27.95 | $27.40 | 291500 |
| 2021-12-01 | 27.99 | $26.38 | 215117 |
| 2021-11-30 | 28.05 | $26.71 | 366400 |
| 2021-11-29 | 28.13 | $27.41 | 355400 |
| 2021-11-26 | 28.12 | $27.85 | 375000 |
| 2021-11-24 | 28.10 | $28.65 | 134400 |
| 2021-11-23 | 28.01 | $28.80 | 166700 |
| 2021-11-22 | 27.95 | $28.36 | 315345 |
| 2021-11-19 | 27.95 | $28.25 | 255033 |
| 2021-11-18 | 27.95 | $28.40 | 202522 |
| 2021-11-17 | 27.92 | $28.08 | 202335 |
| 2021-11-16 | 27.89 | $28.17 | 263534 |
| 2021-11-15 | 27.83 | $27.70 | 191732 |
| 2021-11-12 | 27.78 | $27.58 | 210800 |
| 2021-11-11 | 27.75 | $28.14 | 142834 |
| 2021-11-10 | 27.70 | $27.90 | 139900 |
| 2021-11-09 | 27.62 | $28.14 | 146123 |
| 2021-11-08 | 27.56 | $28.55 | 121536 |
| 2021-11-05 | 27.47 | $28.56 | 221200 |
| 2021-11-04 | 27.40 | $27.92 | 206345 |
| 2021-11-03 | 27.37 | $28.21 | 178900 |
| 2021-11-02 | 27.31 | $27.59 | 182332 |
| 2021-11-01 | 27.29 | $28.39 | 299335 |
| 2021-10-29 | 27.21 | $27.15 | 266824 |
| 2021-10-28 | 27.21 | $27.44 | 137236 |
| 2021-10-27 | 27.19 | $26.81 | 220046 |
| 2021-10-26 | 27.21 | $27.72 | 179400 |
| 2021-10-25 | 27.19 | $28.23 | 260600 |
| 2021-10-22 | 27.15 | $28.36 | 277409 |
| 2021-10-21 | 27.05 | $27.75 | 439200 |
| 2021-10-20 | 26.95 | $27.43 | 185324 |
| 2021-10-19 | 26.82 | $26.94 | 130800 |
| 2021-10-18 | 26.69 | $26.83 | 108100 |
| 2021-10-15 | 26.56 | $27.03 | 249507 |
| 2021-10-14 | 26.44 | $27.01 | 143300 |
| 2021-10-13 | 26.29 | $26.43 | 149000 |
| 2021-10-12 | 26.19 | $26.88 | 114308 |
| 2021-10-11 | 26.04 | $26.62 | 157300 |
| 2021-10-08 | 25.94 | $27.22 | 93845 |
| 2021-10-07 | 25.79 | $27.27 | 161428 |
| 2021-10-06 | 25.65 | $27.08 | 145700 |
| 2021-10-05 | 25.53 | $27.20 | 260113 |
| 2021-10-04 | 25.45 | $26.88 | 168839 |
| 2021-10-01 | 25.37 | $27.08 | 296200 |
| 2021-09-30 | 25.28 | $26.98 | 243124 |
| 2021-09-29 | 25.19 | $27.32 | 195500 |
| 2021-09-28 | 25.11 | $27.24 | 349649 |
| 2021-09-27 | 24.99 | $27.38 | 283336 |
| 2021-09-24 | 24.90 | $26.33 | 266700 |
| 2021-09-23 | 24.83 | $25.78 | 381020 |
| 2021-09-22 | 24.82 | $24.80 | 308030 |
| 2021-09-21 | 24.88 | $24.38 | 377509 |
| 2021-09-20 | 24.97 | $24.20 | 529740 |
| 2021-09-17 | 25.05 | $24.71 | 1.8M |
| 2021-09-16 | 25.07 | $24.01 | 324800 |
| 2021-09-15 | 25.15 | $24.34 | 337015 |
| 2021-09-14 | 25.24 | $23.97 | 233800 |
| 2021-09-13 | 25.36 | $24.64 | 285239 |
| 2021-09-10 | 25.48 | $24.18 | 282317 |
| 2021-09-09 | 25.64 | $24.46 | 266000 |
| 2021-09-08 | 25.82 | $24.76 | 309833 |
| 2021-09-07 | 26.01 | $25.61 | 425228 |
| 2021-09-03 | 26.14 | $25.25 | 311941 |
| 2021-09-02 | 26.31 | $25.22 | 275436 |
| 2021-09-01 | 26.43 | $25.30 | 221900 |
| 2021-08-31 | 26.54 | $25.63 | 297100 |
| 2021-08-30 | 26.66 | $24.91 | 255500 |
| 2021-08-27 | 26.77 | $25.52 | 341802 |
| 2021-08-26 | 26.84 | $24.86 | 334132 |
| 2021-08-25 | 26.96 | $25.65 | 343500 |
| 2021-08-24 | 27.04 | $26.05 | 152815 |
| 2021-08-23 | 27.09 | $26.12 | 203600 |
| 2021-08-20 | 27.16 | $25.75 | 211431 |
| 2021-08-19 | 27.24 | $25.21 | 268500 |
| 2021-08-18 | 27.33 | $25.65 | 188700 |
| 2021-08-17 | 27.47 | $26.04 | 229100 |
| 2021-08-16 | 27.51 | $26.47 | 328302 |
| 2021-08-13 | 27.50 | $26.87 | 201323 |
| 2021-08-12 | 27.50 | $27.50 | 318800 |
| 2021-08-11 | 27.51 | $28.09 | 331821 |
| 2021-08-10 | 27.47 | $28.59 | 268600 |
| 2021-08-09 | 27.40 | $28.21 | 183932 |
| 2021-08-06 | 27.37 | $28.62 | 247300 |
| 2021-08-05 | 27.31 | $27.61 | 260012 |
| 2021-08-04 | 27.29 | $27.49 | 203400 |
| 2021-08-03 | 27.30 | $27.89 | 288712 |
| 2021-08-02 | 27.29 | $27.12 | 311417 |
| 2021-07-30 | 27.33 | $27.04 | 549821 |
| 2021-07-29 | 27.37 | $27.22 | 398200 |
| 2021-07-28 | 27.38 | $27.17 | 337200 |
| 2021-07-27 | 27.38 | $27.14 | 351533 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.94
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.72
Average
25.81
Maximum
30.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 25.94 | $26.50 | 1.4M |
| 2025-09-03 | 25.88 | $26.35 | 1.4M |
| 2025-09-02 | 25.84 | $26.39 | 997700 |
| 2025-08-29 | 25.78 | $26.13 | 2.6M |
| 2025-08-28 | 25.74 | $26.30 | 726800 |
| 2025-08-27 | 25.68 | $26.51 | 712500 |
| 2025-08-26 | 25.59 | $26.59 | 453021 |
| 2025-08-25 | 25.49 | $26.39 | 198110 |
| 2025-08-22 | 25.39 | $26.63 | 696202 |
| 2025-08-21 | 25.26 | $25.41 | 274718 |
| 2025-08-20 | 25.25 | $25.40 | 251933 |
| 2025-08-19 | 25.23 | $25.34 | 441413 |
| 2025-08-18 | 25.22 | $25.19 | 353700 |
| 2025-08-15 | 25.23 | $25.26 | 422506 |
| 2025-08-14 | 25.22 | $25.65 | 348900 |
| 2025-08-13 | 25.18 | $26.12 | 387748 |
| 2025-08-12 | 25.08 | $25.48 | 438300 |
| 2025-08-11 | 25.03 | $24.41 | 379202 |
| 2025-08-08 | 25.10 | $24.35 | 347810 |
| 2025-08-07 | 25.18 | $24.04 | 272700 |
| 2025-08-06 | 25.30 | $24.23 | 320100 |
| 2025-08-05 | 25.41 | $24.73 | 584400 |
| 2025-08-04 | 25.48 | $24.54 | 572204 |
| 2025-08-01 | 25.58 | $24.34 | 524100 |
| 2025-07-31 | 25.71 | $24.64 | 429200 |
| 2025-07-30 | 25.83 | $25.04 | 309345 |
| 2025-07-29 | 25.91 | $25.41 | 275747 |
| 2025-07-28 | 25.96 | $25.76 | 434900 |
| 2025-07-25 | 25.98 | $25.67 | 425800 |
| 2025-07-24 | 26.02 | $25.75 | 782500 |
| 2025-07-23 | 26.05 | $26.23 | 461096 |
| 2025-07-22 | 26.03 | $26.43 | 432724 |
| 2025-07-21 | 25.98 | $26.19 | 289800 |
| 2025-07-18 | 25.96 | $26.42 | 377700 |
| 2025-07-17 | 25.91 | $26.45 | 420623 |
| 2025-07-16 | 25.86 | $26.14 | 584600 |
| 2025-07-15 | 25.83 | $25.82 | 615100 |
| 2025-07-14 | 25.83 | $26.72 | 383403 |
| 2025-07-11 | 25.73 | $26.21 | 399212 |
| 2025-07-10 | 25.68 | $26.57 | 472500 |
| 2025-07-09 | 25.59 | $26.60 | 676900 |
| 2025-07-08 | 25.48 | $26.54 | 402200 |
| 2025-07-07 | 25.37 | $26.29 | 406846 |
| 2025-07-03 | 25.28 | $27.04 | 423200 |
| 2025-07-02 | 25.09 | $26.50 | 431631 |
| 2025-07-01 | 24.94 | $26.05 | 468444 |
| 2025-06-30 | 24.82 | $25.04 | 445300 |
| 2025-06-27 | 24.80 | $25.07 | 955500 |
| 2025-06-26 | 24.77 | $25.18 | 411431 |
| 2025-06-25 | 24.73 | $24.64 | 366706 |
| 2025-06-24 | 24.74 | $24.86 | 395500 |
| 2025-06-23 | 24.73 | $24.62 | 447400 |
| 2025-06-20 | 24.74 | $23.82 | 999000 |
| 2025-06-18 | 24.84 | $23.89 | 863246 |
| 2025-06-17 | 24.94 | $23.85 | 579400 |
| 2025-06-16 | 25.05 | $24.25 | 553200 |
| 2025-06-13 | 25.13 | $24.51 | 357606 |
| 2025-06-12 | 25.20 | $25.30 | 335176 |
| 2025-06-11 | 25.19 | $25.31 | 335000 |
| 2025-06-10 | 25.18 | $25.43 | 290100 |
| 2025-06-09 | 25.15 | $25.19 | 364327 |
| 2025-06-06 | 25.15 | $25.04 | 398470 |
| 2025-06-05 | 25.16 | $24.59 | 394100 |
| 2025-06-04 | 25.22 | $24.55 | 241359 |
| 2025-06-03 | 25.29 | $25.03 | 610100 |
| 2025-06-02 | 25.31 | $24.46 | 667308 |
| 2025-05-30 | 25.40 | $24.76 | 372900 |
| 2025-05-29 | 25.47 | $25.09 | 365911 |
| 2025-05-28 | 25.51 | $24.95 | 344000 |
| 2025-05-27 | 25.57 | $25.40 | 336600 |
| 2025-05-23 | 25.59 | $24.83 | 355018 |
| 2025-05-22 | 25.67 | $25.09 | 417500 |
| 2025-05-21 | 25.73 | $25.28 | 390942 |
| 2025-05-20 | 25.78 | $26.27 | 294900 |
| 2025-05-19 | 25.73 | $26.36 | 372222 |
| 2025-05-16 | 25.66 | $26.53 | 747900 |
| 2025-05-15 | 25.57 | $26.78 | 388900 |
| 2025-05-14 | 25.44 | $26.56 | 365000 |
| 2025-05-13 | 25.32 | $26.78 | 460214 |
| 2025-05-12 | 25.17 | $26.55 | 921540 |
| 2025-05-09 | 25.02 | $25.54 | 313300 |
| 2025-05-08 | 24.97 | $25.69 | 511145 |
| 2025-05-07 | 24.89 | $25.29 | 303400 |
| 2025-05-06 | 24.85 | $25.29 | 748300 |
| 2025-05-05 | 24.80 | $25.66 | 325415 |
| 2025-05-02 | 24.71 | $25.61 | 351900 |
| 2025-05-01 | 24.62 | $25.09 | 833700 |
| 2025-04-30 | 24.57 | $24.83 | 500925 |
| 2025-04-29 | 24.54 | $25.12 | 381828 |
| 2025-04-28 | 24.48 | $24.90 | 468900 |
| 2025-04-25 | 24.44 | $24.68 | 537439 |
| 2025-04-24 | 24.41 | $25.08 | 764138 |
| 2025-04-23 | 24.34 | $24.30 | 622637 |
| 2025-04-22 | 24.35 | $23.94 | 515339 |
| 2025-04-21 | 24.39 | $23.35 | 367641 |
| 2025-04-17 | 24.50 | $23.63 | 364521 |
| 2025-04-16 | 24.59 | $23.47 | 497537 |
| 2025-04-15 | 24.71 | $23.56 | 398700 |
| 2025-04-14 | 24.83 | $23.15 | 652200 |
| 2025-04-11 | 25.01 | $22.90 | 617101 |
| 2025-04-10 | 25.23 | $22.98 | 756436 |
| 2025-04-09 | 25.47 | $24.27 | 820527 |
| 2025-04-08 | 25.59 | $23.11 | 794228 |
| 2025-04-07 | 25.85 | $23.59 | 1.1M |
| 2025-04-04 | 26.09 | $23.54 | 989834 |
| 2025-04-03 | 26.36 | $24.25 | 817300 |
| 2025-04-02 | 26.58 | $26.21 | 304800 |
| 2025-04-01 | 26.62 | $26.09 | 483702 |
| 2025-03-31 | 26.68 | $26.09 | 430500 |
| 2025-03-28 | 26.74 | $26.15 | 292400 |
| 2025-03-27 | 26.80 | $26.62 | 292400 |
| 2025-03-26 | 26.82 | $26.72 | 276400 |
| 2025-03-25 | 26.83 | $26.66 | 370100 |
| 2025-03-24 | 26.85 | $26.92 | 486417 |
| 2025-03-21 | 26.85 | $26.12 | 1.8M |
| 2025-03-20 | 26.92 | $26.25 | 401507 |
| 2025-03-19 | 26.99 | $26.33 | 456245 |
| 2025-03-18 | 27.06 | $26.32 | 653300 |
| 2025-03-17 | 27.14 | $26.15 | 488419 |
| 2025-03-14 | 27.25 | $26.28 | 743629 |
| 2025-03-13 | 27.35 | $25.75 | 451800 |
| 2025-03-12 | 27.52 | $26.05 | 647116 |
| 2025-03-11 | 27.67 | $25.88 | 969626 |
| 2025-03-10 | 27.86 | $25.76 | 945300 |
| 2025-03-07 | 28.08 | $26.48 | 797700 |
| 2025-03-06 | 28.25 | $26.67 | 514000 |
| 2025-03-05 | 28.41 | $27.07 | 589007 |
| 2025-03-04 | 28.56 | $26.97 | 822237 |
| 2025-03-03 | 28.72 | $28.11 | 413100 |
| 2025-02-28 | 28.79 | $28.49 | 433100 |
| 2025-02-27 | 28.82 | $28.12 | 640000 |
| 2025-02-26 | 28.89 | $28.24 | 426800 |
| 2025-02-25 | 28.96 | $28.27 | 405037 |
| 2025-02-24 | 29.03 | $27.90 | 373500 |
| 2025-02-21 | 29.15 | $28.06 | 314407 |
| 2025-02-20 | 29.27 | $28.61 | 553600 |
| 2025-02-19 | 29.34 | $29.21 | 391730 |
| 2025-02-18 | 29.35 | $29.47 | 372219 |
| 2025-02-14 | 29.34 | $29.38 | 174333 |
| 2025-02-13 | 29.33 | $29.58 | 398600 |
| 2025-02-12 | 29.31 | $29.51 | 344212 |
| 2025-02-11 | 29.28 | $30.18 | 431200 |
| 2025-02-10 | 29.19 | $29.65 | 188500 |
| 2025-02-07 | 29.14 | $30.05 | 300100 |
| 2025-02-06 | 29.05 | $30.48 | 272900 |
| 2025-02-05 | 28.90 | $30.07 | 350046 |
| 2025-02-04 | 28.77 | $29.90 | 395609 |
| 2025-02-03 | 28.65 | $28.94 | 410900 |
| 2025-01-31 | 28.62 | $29.41 | 599100 |
| 2025-01-30 | 28.54 | $29.13 | 432900 |
| 2025-01-29 | 28.48 | $28.57 | 621600 |
| 2025-01-28 | 28.47 | $28.83 | 611607 |
| 2025-01-27 | 28.43 | $28.65 | 308000 |
| 2025-01-24 | 28.41 | $28.32 | 485542 |
| 2025-01-23 | 28.42 | $28.21 | 260806 |
| 2025-01-22 | 28.44 | $28.20 | 369920 |
| 2025-01-21 | 28.46 | $28.72 | 344700 |
| 2025-01-17 | 28.44 | $28.50 | 236847 |
| 2025-01-16 | 28.43 | $28.50 | 809600 |
| 2025-01-15 | 28.42 | $28.57 | 262408 |
| 2025-01-14 | 28.41 | $28.22 | 271455 |
| 2025-01-13 | 28.43 | $27.47 | 465900 |
| 2025-01-10 | 28.53 | $27.26 | 475833 |
| 2025-01-08 | 28.66 | $27.89 | 354600 |
| 2025-01-07 | 28.74 | $27.84 | 330300 |
| 2025-01-06 | 28.84 | $28.00 | 497001 |
| 2025-01-03 | 28.92 | $28.22 | 201400 |
| 2025-01-02 | 29.00 | $27.94 | 353400 |
| 2024-12-31 | 29.11 | $28.43 | 433537 |
| 2024-12-30 | 29.18 | $28.23 | 243200 |
| 2024-12-27 | 29.28 | $28.30 | 297100 |
| 2024-12-26 | 29.38 | $28.66 | 294033 |
| 2024-12-24 | 29.46 | $28.66 | 241900 |
| 2024-12-23 | 29.54 | $28.60 | 346334 |
| 2024-12-20 | 29.64 | $28.58 | 1.5M |
| 2024-12-19 | 29.75 | $27.80 | 692600 |
| 2024-12-18 | 29.96 | $28.12 | 1.0M |
| 2024-12-17 | 30.15 | $29.13 | 1.9M |
| 2024-12-16 | 30.26 | $29.87 | 1.9M |
| 2024-12-13 | 30.30 | $30.20 | 196427 |
| 2024-12-12 | 30.31 | $30.26 | 220221 |
| 2024-12-11 | 30.32 | $30.61 | 221000 |
| 2024-12-10 | 30.29 | $30.31 | 224947 |
| 2024-12-09 | 30.29 | $30.37 | 205928 |
| 2024-12-06 | 30.28 | $30.75 | 180300 |
| 2024-12-05 | 30.23 | $30.40 | 131400 |
| 2024-12-04 | 30.21 | $30.65 | 455600 |
| 2024-12-03 | 30.16 | $30.32 | 177701 |
| 2024-12-02 | 30.15 | $30.73 | 239703 |
| 2024-11-29 | 30.09 | $30.48 | 219700 |
| 2024-11-27 | 30.05 | $30.90 | 159800 |
| 2024-11-26 | 29.96 | $30.98 | 455100 |
| 2024-11-25 | 29.85 | $31.32 | 287109 |
| 2024-11-22 | 29.69 | $31.22 | 190800 |
| 2024-11-21 | 29.53 | $30.40 | 168640 |
| 2024-11-20 | 29.44 | $29.98 | 143218 |
| 2024-11-19 | 29.38 | $30.11 | 132400 |
| 2024-11-18 | 29.31 | $30.20 | 201700 |
| 2024-11-15 | 29.21 | $30.60 | 191755 |
| 2024-11-14 | 29.07 | $30.70 | 151214 |
| 2024-11-13 | 28.90 | $30.99 | 225828 |
| 2024-11-12 | 28.68 | $31.24 | 221043 |
| 2024-11-11 | 28.41 | $31.51 | 380441 |
| 2024-11-08 | 28.08 | $30.01 | 407900 |
| 2024-11-07 | 27.88 | $30.03 | 440000 |
| 2024-11-06 | 27.65 | $31.19 | 832860 |
| 2024-11-05 | 27.28 | $27.53 | 167400 |
| 2024-11-04 | 27.25 | $27.06 | 216800 |
| 2024-11-01 | 27.27 | $27.32 | 229000 |
| 2024-10-31 | 27.27 | $27.23 | 189122 |
| 2024-10-30 | 27.27 | $27.61 | 208300 |
| 2024-10-29 | 27.24 | $27.47 | 234638 |
| 2024-10-28 | 27.21 | $27.75 | 200900 |
| 2024-10-25 | 27.15 | $26.98 | 250215 |
| 2024-10-24 | 27.17 | $27.30 | 400300 |
| 2024-10-23 | 27.16 | $27.49 | 147400 |
| 2024-10-22 | 27.12 | $27.34 | 104700 |
| 2024-10-21 | 27.10 | $27.27 | 198006 |
| 2024-10-18 | 27.08 | $28.04 | 211000 |
| 2024-10-17 | 26.98 | $28.34 | 196500 |
| 2024-10-16 | 26.84 | $28.27 | 318027 |
| 2024-10-15 | 26.69 | $27.75 | 303400 |
| 2024-10-14 | 26.58 | $27.49 | 154000 |
| 2024-10-11 | 26.48 | $27.16 | 269803 |
| 2024-10-10 | 26.41 | $26.34 | 149300 |
| 2024-10-09 | 26.42 | $26.24 | 158800 |
| 2024-10-08 | 26.43 | $25.85 | 198809 |
| 2024-10-07 | 26.50 | $26.07 | 181600 |
| 2024-10-04 | 26.54 | $26.33 | 122120 |
| 2024-10-03 | 26.56 | $25.86 | 167335 |
| 2024-10-02 | 26.64 | $25.74 | 153300 |
| 2024-10-01 | 26.73 | $26.10 | 204743 |
| 2024-09-30 | 26.80 | $26.93 | 228800 |
| 2024-09-27 | 26.78 | $26.73 | 325300 |
| 2024-09-26 | 26.79 | $26.65 | 226200 |
| 2024-09-25 | 26.80 | $26.54 | 193300 |
| 2024-09-24 | 26.83 | $26.75 | 176726 |
| 2024-09-23 | 26.84 | $27.22 | 350600 |
| 2024-09-20 | 26.80 | $27.50 | 1.4M |
| 2024-09-19 | 26.73 | $27.90 | 318408 |
| 2024-09-18 | 26.60 | $27.28 | 295221 |
| 2024-09-17 | 26.53 | $27.24 | 320135 |
| 2024-09-16 | 26.46 | $26.83 | 470500 |
| 2024-09-13 | 26.42 | $26.50 | 545025 |
| 2024-09-12 | 26.41 | $25.86 | 222500 |
| 2024-09-11 | 26.47 | $25.81 | 288126 |
| 2024-09-10 | 26.54 | $26.03 | 255641 |
| 2024-09-09 | 26.59 | $25.93 | 500534 |
| 2024-09-06 | 26.66 | $26.14 | 453100 |
| 2024-09-05 | 26.71 | $26.62 | 147228 |
| 2024-09-04 | 26.72 | $26.74 | 130100 |
| 2024-09-03 | 26.72 | $27.24 | 235243 |
| 2024-08-30 | 26.67 | $27.54 | 214206 |
| 2024-08-29 | 26.58 | $27.48 | 245145 |
| 2024-08-28 | 26.48 | $27.44 | 267900 |
| 2024-08-27 | 26.38 | $27.37 | 256203 |
| 2024-08-26 | 26.28 | $27.58 | 208000 |
| 2024-08-23 | 26.14 | $27.73 | 277700 |
| 2024-08-22 | 25.97 | $26.54 | 104909 |
| 2024-08-21 | 25.91 | $26.34 | 123105 |
| 2024-08-20 | 25.87 | $26.27 | 117800 |
| 2024-08-19 | 25.83 | $26.75 | 208000 |
| 2024-08-16 | 25.73 | $26.55 | 203736 |
| 2024-08-15 | 25.64 | $25.83 | 216900 |
| 2024-08-14 | 25.62 | $25.27 | 137709 |
| 2024-08-13 | 25.66 | $25.36 | 196200 |
| 2024-08-12 | 25.69 | $24.92 | 319400 |
| 2024-08-09 | 25.77 | $25.32 | 310710 |
| 2024-08-08 | 25.82 | $25.49 | 255701 |
| 2024-08-07 | 25.85 | $24.97 | 574700 |
| 2024-08-06 | 25.95 | $25.06 | 212700 |
| 2024-08-05 | 26.04 | $25.07 | 322928 |
| 2024-08-02 | 26.14 | $25.95 | 266000 |
| 2024-08-01 | 26.16 | $26.78 | 333400 |
| 2024-07-31 | 26.10 | $27.60 | 301718 |
| 2024-07-30 | 25.94 | $27.79 | 276000 |
| 2024-07-29 | 25.74 | $27.52 | 268212 |
| 2024-07-26 | 25.56 | $28.04 | 419401 |
| 2024-07-25 | 25.30 | $27.99 | 559138 |
| 2024-07-24 | 25.01 | $27.34 | 277000 |
| 2024-07-23 | 24.77 | $27.70 | 416700 |
| 2024-07-22 | 24.46 | $27.30 | 372500 |
| 2024-07-19 | 24.16 | $27.34 | 503900 |
| 2024-07-18 | 23.83 | $27.13 | 532800 |
| 2024-07-17 | 23.48 | $26.96 | 548750 |
| 2024-07-16 | 23.11 | $26.35 | 372400 |
| 2024-07-15 | 22.77 | $25.16 | 280618 |
| 2024-07-12 | 22.52 | $24.22 | 229718 |
| 2024-07-11 | 22.34 | $24.13 | 275924 |
| 2024-07-10 | 22.15 | $22.97 | 155644 |
| 2024-07-09 | 22.06 | $22.33 | 135301 |
| 2024-07-08 | 22.04 | $22.21 | 216717 |
| 2024-07-05 | 22.02 | $22.07 | 194900 |
| 2024-07-03 | 22.01 | $22.50 | 92413 |
| 2024-07-02 | 21.96 | $23.01 | 172246 |
| 2024-07-01 | 21.85 | $22.79 | 211130 |
| 2024-06-28 | 21.75 | $22.80 | 503032 |
| 2024-06-27 | 21.64 | $22.18 | 299100 |
| 2024-06-26 | 21.59 | $21.79 | 264300 |
| 2024-06-25 | 21.56 | $21.43 | 316107 |
| 2024-06-24 | 21.58 | $21.56 | 173000 |
| 2024-06-21 | 21.58 | $21.23 | 756828 |
| 2024-06-20 | 21.62 | $21.35 | 171800 |
| 2024-06-18 | 21.65 | $21.34 | 189100 |
| 2024-06-17 | 21.68 | $21.22 | 168000 |
| 2024-06-14 | 21.73 | $20.97 | 144130 |
| 2024-06-13 | 21.81 | $21.26 | 579900 |
| 2024-06-12 | 21.86 | $21.55 | 258831 |
| 2024-06-11 | 21.90 | $20.87 | 347511 |
| 2024-06-10 | 22.01 | $21.12 | 288700 |
| 2024-06-07 | 22.10 | $21.65 | 151928 |
| 2024-06-06 | 22.15 | $21.62 | 441200 |
| 2024-06-05 | 22.20 | $21.48 | 133100 |
| 2024-06-04 | 22.28 | $21.32 | 144633 |
| 2024-06-03 | 22.38 | $21.73 | 149000 |
| 2024-05-31 | 22.45 | $22.23 | 213400 |
| 2024-05-30 | 22.47 | $21.88 | 177216 |
| 2024-05-29 | 22.53 | $21.59 | 216404 |
| 2024-05-28 | 22.63 | $22.03 | 324100 |
| 2024-05-24 | 22.69 | $22.37 | 169600 |
| 2024-05-23 | 22.73 | $22.48 | 153901 |
| 2024-05-22 | 22.75 | $22.98 | 257400 |
| 2024-05-21 | 22.73 | $23.13 | 133700 |
| 2024-05-20 | 22.69 | $23.08 | 155734 |
| 2024-05-17 | 22.64 | $23.46 | 162200 |
| 2024-05-16 | 22.56 | $23.39 | 152729 |
| 2024-05-15 | 22.47 | $23.12 | 251507 |
| 2024-05-14 | 22.40 | $23.21 | 138815 |
| 2024-05-13 | 22.32 | $23.06 | 236611 |
| 2024-05-10 | 22.24 | $23.16 | 186700 |
| 2024-05-09 | 22.14 | $23.16 | 306729 |
| 2024-05-08 | 22.04 | $22.73 | 125800 |
| 2024-05-07 | 21.96 | $22.51 | 143722 |
| 2024-05-06 | 21.91 | $22.51 | 175600 |
| 2024-05-03 | 21.84 | $22.36 | 185000 |
| 2024-05-02 | 21.79 | $22.29 | 137500 |
| 2024-05-01 | 21.73 | $21.91 | 211900 |
| 2024-04-30 | 21.72 | $21.32 | 324600 |
| 2024-04-29 | 21.76 | $21.96 | 209400 |
| 2024-04-26 | 21.74 | $22.10 | 172700 |
| 2024-04-25 | 21.70 | $22.10 | 224038 |
| 2024-04-24 | 21.66 | $22.34 | 219300 |
| 2024-04-23 | 21.58 | $22.26 | 282100 |
| 2024-04-22 | 21.51 | $21.76 | 239000 |
| 2024-04-19 | 21.49 | $21.71 | 326100 |
| 2024-04-18 | 21.46 | $20.98 | 264700 |
| 2024-04-17 | 21.51 | $20.53 | 202000 |
| 2024-04-16 | 21.62 | $20.51 | 182100 |
| 2024-04-15 | 21.74 | $20.88 | 196100 |
| 2024-04-12 | 21.83 | $20.91 | 158513 |
| 2024-04-11 | 21.92 | $20.91 | 195200 |
| 2024-04-10 | 22.03 | $20.86 | 227615 |
| 2024-04-09 | 22.15 | $22.26 | 143239 |
| 2024-04-08 | 22.14 | $22.22 | 299700 |
| 2024-04-05 | 22.13 | $22.01 | 450225 |
| 2024-04-04 | 22.14 | $22.01 | 173504 |
| 2024-04-03 | 22.16 | $21.81 | 245231 |
| 2024-04-02 | 22.19 | $22.08 | 202900 |
| 2024-04-01 | 22.21 | $22.25 | 230900 |
| 2024-03-28 | 22.20 | $22.92 | 194404 |
| 2024-03-27 | 22.13 | $22.79 | 291300 |
| 2024-03-26 | 22.06 | $21.99 | 153300 |
| 2024-03-25 | 22.06 | $22.17 | 107000 |
| 2024-03-22 | 22.05 | $22.15 | 152900 |
| 2024-03-21 | 22.04 | $22.44 | 227000 |
| 2024-03-20 | 22.00 | $22.12 | 173700 |
| 2024-03-19 | 21.99 | $21.59 | 192733 |
| 2024-03-18 | 22.03 | $21.49 | 201000 |
| 2024-03-15 | 22.08 | $21.94 | 545400 |
| 2024-03-14 | 22.10 | $21.46 | 195645 |
| 2024-03-13 | 22.17 | $22.17 | 262200 |
| 2024-03-12 | 22.17 | $22.04 | 295400 |
| 2024-03-11 | 22.18 | $22.40 | 160923 |
| 2024-03-08 | 22.16 | $22.50 | 331800 |
| 2024-03-07 | 22.12 | $22.31 | 210400 |
| 2024-03-06 | 22.10 | $21.93 | 229039 |
| 2024-03-05 | 22.12 | $21.43 | 267026 |
| 2024-03-04 | 22.19 | $20.92 | 303817 |
| 2024-03-01 | 22.33 | $21.49 | 239212 |
| 2024-02-29 | 22.41 | $21.49 | 491500 |
| 2024-02-28 | 22.51 | $21.44 | 279900 |
| 2024-02-27 | 22.62 | $21.80 | 283700 |
| 2024-02-26 | 22.71 | $22.08 | 237648 |
| 2024-02-23 | 22.78 | $22.04 | 293400 |
| 2024-02-22 | 22.85 | $22.02 | 209500 |
| 2024-02-21 | 22.94 | $22.39 | 302600 |
| 2024-02-20 | 23.00 | $22.50 | 370600 |
| 2024-02-16 | 23.05 | $22.37 | 256500 |
| 2024-02-15 | 23.12 | $22.73 | 244218 |
| 2024-02-14 | 23.17 | $22.04 | 181949 |
| 2024-02-13 | 23.28 | $21.88 | 286543 |
| 2024-02-12 | 23.43 | $23.06 | 221200 |
| 2024-02-09 | 23.47 | $22.74 | 177700 |
| 2024-02-08 | 23.55 | $22.64 | 223600 |
| 2024-02-07 | 23.64 | $22.20 | 185028 |
| 2024-02-06 | 23.80 | $22.32 | 174436 |
| 2024-02-05 | 23.95 | $22.60 | 201934 |
| 2024-02-02 | 24.09 | $23.07 | 194421 |
| 2024-02-01 | 24.20 | $23.23 | 267200 |
| 2024-01-31 | 24.30 | $24.00 | 395400 |
| 2024-01-30 | 24.34 | $25.05 | 233107 |
| 2024-01-29 | 24.26 | $25.16 | 376500 |
| 2024-01-26 | 24.17 | $24.59 | 414925 |
| 2024-01-25 | 24.12 | $24.51 | 660635 |
| 2024-01-24 | 24.08 | $24.42 | 178200 |
| 2024-01-23 | 24.04 | $24.29 | 258534 |
| 2024-01-22 | 24.02 | $24.59 | 246435 |
| 2024-01-19 | 23.96 | $23.60 | 362909 |
| 2024-01-18 | 24.00 | $23.52 | 113046 |
| 2024-01-17 | 24.05 | $23.53 | 115221 |
| 2024-01-16 | 24.10 | $23.75 | 159700 |
| 2024-01-12 | 24.14 | $23.86 | 129233 |
| 2024-01-11 | 24.17 | $23.91 | 219329 |
| 2024-01-10 | 24.19 | $24.57 | 193520 |
| 2024-01-09 | 24.15 | $23.85 | 123135 |
| 2024-01-08 | 24.18 | $24.29 | 132600 |
| 2024-01-05 | 24.17 | $24.29 | 166401 |
| 2024-01-04 | 24.16 | $24.25 | 184104 |
| 2024-01-03 | 24.15 | $24.10 | 183700 |
| 2024-01-02 | 24.16 | $24.82 | 179816 |
| 2023-12-29 | 24.09 | $24.83 | 108000 |
| 2023-12-28 | 24.01 | $25.27 | 104106 |
| 2023-12-27 | 23.88 | $25.45 | 186541 |
| 2023-12-26 | 23.71 | $25.48 | 136732 |
| 2023-12-22 | 23.52 | $25.03 | 99914 |
| 2023-12-21 | 23.36 | $24.94 | 117631 |
| 2023-12-20 | 23.20 | $24.71 | 211100 |
| 2023-12-19 | 23.04 | $25.07 | 192100 |
| 2023-12-18 | 22.83 | $24.77 | 208938 |
| 2023-12-15 | 22.62 | $24.85 | 928925 |
| 2023-12-14 | 22.39 | $25.16 | 337000 |
| 2023-12-13 | 22.09 | $24.68 | 356212 |
| 2023-12-12 | 21.82 | $22.77 | 159210 |
| 2023-12-11 | 21.72 | $22.98 | 175900 |
| 2023-12-08 | 21.59 | $23.08 | 155441 |
| 2023-12-07 | 21.43 | $22.79 | 170700 |
| 2023-12-06 | 21.29 | $22.32 | 166105 |
| 2023-12-05 | 21.18 | $22.11 | 112000 |
| 2023-12-04 | 21.08 | $22.32 | 181800 |
| 2023-12-01 | 20.95 | $21.98 | 176209 |
| 2023-11-30 | 20.85 | $20.93 | 222700 |
| 2023-11-29 | 20.84 | $21.07 | 174100 |
| 2023-11-28 | 20.81 | $20.96 | 146024 |
| 2023-11-27 | 20.80 | $21.05 | 124000 |
| 2023-11-24 | 20.77 | $21.12 | 50545 |
| 2023-11-22 | 20.74 | $21.05 | 123921 |
| 2023-11-21 | 20.70 | $20.89 | 203500 |
| 2023-11-20 | 20.68 | $21.41 | 88543 |
| 2023-11-17 | 20.61 | $21.52 | 184300 |
| 2023-11-16 | 20.51 | $21.17 | 134811 |
| 2023-11-15 | 20.44 | $21.56 | 216111 |
| 2023-11-14 | 20.32 | $21.72 | 319000 |
| 2023-11-13 | 20.17 | $20.33 | 125301 |
| 2023-11-10 | 20.16 | $20.32 | 145600 |
| 2023-11-09 | 20.14 | $20.22 | 340200 |
| 2023-11-08 | 20.13 | $20.36 | 164100 |
| 2023-11-07 | 20.11 | $20.58 | 132800 |
| 2023-11-06 | 20.06 | $20.98 | 186819 |
| 2023-11-03 | 19.96 | $21.24 | 233800 |
| 2023-11-02 | 19.83 | $20.69 | 155531 |
| 2023-11-01 | 19.74 | $19.89 | 114506 |
| 2023-10-31 | 19.72 | $19.61 | 101200 |
| 2023-10-30 | 19.73 | $19.60 | 132833 |
| 2023-10-27 | 19.75 | $19.34 | 233043 |
| 2023-10-26 | 19.79 | $19.57 | 191500 |
| 2023-10-25 | 19.81 | $18.76 | 234302 |
| 2023-10-24 | 19.92 | $18.48 | 301341 |
| 2023-10-23 | 20.08 | $18.99 | 243800 |
| 2023-10-20 | 20.19 | $18.68 | 461500 |
| 2023-10-19 | 20.35 | $20.04 | 176714 |
| 2023-10-18 | 20.38 | $20.37 | 122807 |
| 2023-10-17 | 20.38 | $20.95 | 190109 |
| 2023-10-16 | 20.32 | $20.48 | 125000 |
| 2023-10-13 | 20.31 | $20.17 | 126412 |
| 2023-10-12 | 20.32 | $20.51 | 160600 |
| 2023-10-11 | 20.30 | $20.91 | 139742 |
| 2023-10-10 | 20.23 | $20.81 | 175710 |
| 2023-10-09 | 20.17 | $20.45 | 93201 |
| 2023-10-06 | 20.15 | $20.37 | 286000 |
| 2023-10-05 | 20.12 | $20.32 | 173408 |
| 2023-10-04 | 20.10 | $20.02 | 191113 |
| 2023-10-03 | 20.11 | $19.91 | 187028 |
| 2023-10-02 | 20.13 | $20.11 | 242200 |
| 2023-09-29 | 20.13 | $20.05 | 206800 |
| 2023-09-28 | 20.14 | $19.90 | 267800 |
| 2023-09-27 | 20.17 | $19.70 | 210300 |
| 2023-09-26 | 20.22 | $19.54 | 262930 |
| 2023-09-25 | 20.29 | $19.77 | 126123 |
| 2023-09-22 | 20.34 | $19.67 | 151043 |
| 2023-09-21 | 20.41 | $19.84 | 213100 |
| 2023-09-20 | 20.47 | $19.49 | 240300 |
| 2023-09-19 | 20.58 | $19.47 | 166735 |
| 2023-09-18 | 20.69 | $19.66 | 176320 |
| 2023-09-15 | 20.80 | $20.13 | 1.1M |
| 2023-09-14 | 20.87 | $20.54 | 288700 |
| 2023-09-13 | 20.91 | $19.75 | 219600 |
| 2023-09-12 | 21.03 | $19.97 | 215800 |
| 2023-09-11 | 21.14 | $20.20 | 167100 |
| 2023-09-08 | 21.24 | $20.20 | 171519 |
| 2023-09-07 | 21.35 | $20.30 | 198500 |
| 2023-09-06 | 21.46 | $20.53 | 183000 |
| 2023-09-05 | 21.55 | $20.97 | 237600 |
| 2023-09-01 | 21.62 | $21.78 | 196500 |
| 2023-08-31 | 21.60 | $20.90 | 259700 |
| 2023-08-30 | 21.67 | $20.89 | 143843 |
| 2023-08-29 | 21.75 | $21.27 | 149805 |
| 2023-08-28 | 21.81 | $21.16 | 166107 |
| 2023-08-25 | 21.87 | $20.84 | 208600 |
| 2023-08-24 | 21.98 | $21.22 | 220309 |
| 2023-08-23 | 22.06 | $20.91 | 211800 |
| 2023-08-22 | 22.18 | $21.10 | 184400 |
| 2023-08-21 | 22.30 | $21.64 | 171900 |
| 2023-08-18 | 22.37 | $21.93 | 325400 |
| 2023-08-17 | 22.41 | $21.75 | 137040 |
| 2023-08-16 | 22.48 | $21.67 | 134800 |
| 2023-08-15 | 22.57 | $22.05 | 203604 |
| 2023-08-14 | 22.62 | $22.69 | 184000 |
| 2023-08-11 | 22.62 | $22.90 | 147700 |
| 2023-08-10 | 22.59 | $22.68 | 127618 |
| 2023-08-09 | 22.58 | $22.92 | 151745 |
| 2023-08-08 | 22.54 | $22.93 | 166236 |
| 2023-08-07 | 22.50 | $23.22 | 156600 |
| 2023-08-04 | 22.42 | $22.77 | 73737 |
| 2023-08-03 | 22.39 | $22.72 | 126124 |
| 2023-08-02 | 22.35 | $22.66 | 285200 |
| 2023-08-01 | 22.32 | $22.62 | 146100 |
| 2023-07-31 | 22.29 | $22.81 | 183600 |
| 2023-07-28 | 22.23 | $22.79 | 141200 |
| 2023-07-27 | 22.17 | $22.53 | 223640 |
| 2023-07-26 | 22.14 | $23.03 | 315813 |
| 2023-07-25 | 22.04 | $22.10 | 213600 |
| 2023-07-24 | 22.04 | $22.41 | 239231 |
| 2023-07-21 | 22.00 | $21.79 | 248700 |
| 2023-07-20 | 22.02 | $22.25 | 332136 |
| 2023-07-19 | 21.99 | $23.89 | 278600 |
| 2023-07-18 | 21.79 | $23.18 | 226249 |
| 2023-07-17 | 21.65 | $22.66 | 158300 |
| 2023-07-14 | 21.54 | $22.25 | 157500 |
| 2023-07-13 | 21.47 | $22.64 | 173300 |
| 2023-07-12 | 21.34 | $22.23 | 396900 |
| 2023-07-11 | 21.25 | $21.29 | 143900 |
| 2023-07-10 | 21.25 | $21.16 | 224205 |
| 2023-07-07 | 21.26 | $20.97 | 184107 |
| 2023-07-06 | 21.29 | $20.61 | 232300 |
| 2023-07-05 | 21.36 | $20.68 | 241600 |
| 2023-07-03 | 21.43 | $21.16 | 109200 |
| 2023-06-30 | 21.46 | $20.73 | 170330 |
| 2023-06-29 | 21.53 | $21.06 | 168800 |
| 2023-06-28 | 21.58 | $20.91 | 238700 |
| 2023-06-27 | 21.65 | $20.91 | 193213 |
| 2023-06-26 | 21.73 | $20.83 | 262801 |
| 2023-06-23 | 21.83 | $20.62 | 286825 |
| 2023-06-22 | 21.95 | $20.99 | 185610 |
| 2023-06-21 | 22.05 | $21.65 | 163624 |
| 2023-06-20 | 22.10 | $22.10 | 183900 |
| 2023-06-16 | 22.10 | $22.55 | 617613 |
| 2023-06-15 | 22.05 | $22.74 | 195226 |
| 2023-06-14 | 21.98 | $22.31 | 229700 |
| 2023-06-13 | 21.94 | $23.17 | 219400 |
| 2023-06-12 | 21.81 | $22.73 | 189808 |
| 2023-06-09 | 21.72 | $22.90 | 115609 |
| 2023-06-08 | 21.59 | $23.17 | 165400 |
| 2023-06-07 | 21.42 | $23.51 | 287900 |
| 2023-06-06 | 21.20 | $22.61 | 245000 |
| 2023-06-05 | 21.06 | $21.63 | 280115 |
| 2023-06-02 | 21.00 | $22.38 | 330100 |
| 2023-06-01 | 20.85 | $20.83 | 294700 |
| 2023-05-31 | 20.85 | $20.45 | 356402 |
| 2023-05-30 | 20.90 | $21.22 | 276000 |
| 2023-05-26 | 20.86 | $21.56 | 220228 |
| 2023-05-25 | 20.79 | $21.31 | 290104 |
| 2023-05-24 | 20.73 | $21.46 | 301400 |
| 2023-05-23 | 20.66 | $21.88 | 374124 |
| 2023-05-22 | 20.53 | $21.17 | 294308 |
| 2023-05-19 | 20.46 | $20.50 | 284400 |
| 2023-05-18 | 20.46 | $20.95 | 223206 |
| 2023-05-17 | 20.40 | $20.74 | 322840 |
| 2023-05-16 | 20.37 | $19.29 | 186822 |
| 2023-05-15 | 20.48 | $19.48 | 197900 |
| 2023-05-12 | 20.59 | $18.98 | 144500 |
| 2023-05-11 | 20.76 | $18.84 | 210900 |
| 2023-05-10 | 20.96 | $19.13 | 248000 |
| 2023-05-09 | 21.15 | $19.21 | 254513 |
| 2023-05-08 | 21.35 | $19.31 | 295104 |
| 2023-05-05 | 21.57 | $19.99 | 364000 |
| 2023-05-04 | 21.74 | $18.94 | 353414 |
| 2023-05-03 | 22.03 | $19.47 | 484800 |
| 2023-05-02 | 22.30 | $19.32 | 363734 |
| 2023-05-01 | 22.61 | $20.84 | 240800 |
| 2023-04-28 | 22.80 | $21.27 | 265000 |
| 2023-04-27 | 22.96 | $21.10 | 284000 |
| 2023-04-26 | 23.16 | $20.67 | 351605 |
| 2023-04-25 | 23.42 | $20.58 | 377300 |
| 2023-04-24 | 23.72 | $21.71 | 321049 |
| 2023-04-21 | 23.93 | $21.96 | 322509 |
| 2023-04-20 | 24.13 | $23.11 | 330000 |
| 2023-04-19 | 24.24 | $23.36 | 328177 |
| 2023-04-18 | 24.33 | $22.70 | 377300 |
| 2023-04-17 | 24.51 | $23.35 | 350425 |
| 2023-04-14 | 24.63 | $23.16 | 209200 |
| 2023-04-13 | 24.78 | $23.45 | 220139 |
| 2023-04-12 | 24.92 | $23.44 | 175016 |
| 2023-04-11 | 25.08 | $23.71 | 170600 |
| 2023-04-10 | 25.22 | $24.03 | 219827 |
| 2023-04-06 | 25.35 | $24.07 | 291722 |
| 2023-04-05 | 25.48 | $23.93 | 374440 |
| 2023-04-04 | 25.65 | $24.29 | 273900 |
| 2023-04-03 | 25.79 | $24.77 | 401441 |
| 2023-03-31 | 25.90 | $25.06 | 287300 |
| 2023-03-30 | 25.99 | $25.04 | 593631 |
| 2023-03-29 | 26.09 | $25.55 | 298734 |
| 2023-03-28 | 26.14 | $25.65 | 235246 |
| 2023-03-27 | 26.20 | $25.56 | 432700 |
| 2023-03-24 | 26.26 | $25.10 | 330449 |
| 2023-03-23 | 26.38 | $24.68 | 859500 |
| 2023-03-22 | 26.56 | $24.98 | 667700 |
| 2023-03-21 | 26.73 | $25.29 | 313115 |
| 2023-03-20 | 26.88 | $24.33 | 430628 |
| 2023-03-17 | 27.15 | $24.42 | 1.2M |
| 2023-03-16 | 27.44 | $25.94 | 627738 |
| 2023-03-15 | 27.60 | $25.15 | 587900 |
| 2023-03-14 | 27.85 | $25.20 | 609520 |
| 2023-03-13 | 28.13 | $24.36 | 818137 |
| 2023-03-10 | 28.53 | $25.57 | 661378 |
| 2023-03-09 | 28.84 | $26.00 | 354626 |
| 2023-03-08 | 29.14 | $27.57 | 237745 |
| 2023-03-07 | 29.30 | $27.45 | 237849 |
| 2023-03-06 | 29.50 | $28.13 | 276501 |
| 2023-03-03 | 29.64 | $28.67 | 181441 |
| 2023-03-02 | 29.75 | $28.58 | 216918 |
| 2023-03-01 | 29.87 | $29.14 | 215700 |
| 2023-02-28 | 29.95 | $29.06 | 243146 |
| 2023-02-27 | 30.04 | $29.34 | 185136 |
| 2023-02-24 | 30.11 | $29.37 | 215200 |
| 2023-02-23 | 30.19 | $29.54 | 135218 |
| 2023-02-22 | 30.26 | $29.53 | 306811 |
| 2023-02-21 | 30.34 | $29.52 | 211433 |
| 2023-02-17 | 30.42 | $30.31 | 238549 |
| 2023-02-16 | 30.44 | $30.40 | 152039 |
| 2023-02-15 | 30.44 | $30.60 | 162500 |
| 2023-02-14 | 30.42 | $30.26 | 164041 |
| 2023-02-13 | 30.44 | $30.88 | 130500 |
| 2023-02-10 | 30.39 | $30.76 | 180606 |
| 2023-02-09 | 30.35 | $30.82 | 344900 |
| 2023-02-08 | 30.31 | $30.88 | 133600 |
| 2023-02-07 | 30.24 | $31.15 | 182600 |
| 2023-02-06 | 30.15 | $30.81 | 424027 |
| 2023-02-03 | 30.08 | $31.40 | 309444 |
| 2023-02-02 | 29.94 | $30.90 | 335000 |
| 2023-02-01 | 29.84 | $30.13 | 474300 |
| 2023-01-31 | 29.81 | $31.05 | 401500 |
| 2023-01-30 | 29.68 | $30.36 | 288539 |
| 2023-01-27 | 29.61 | $30.23 | 285700 |
| 2023-01-26 | 29.54 | $31.00 | 1.1M |
| 2023-01-25 | 29.39 | $28.10 | 679705 |
| 2023-01-24 | 29.52 | $28.54 | 241900 |
| 2023-01-23 | 29.63 | $28.60 | 195800 |
| 2023-01-20 | 29.74 | $28.46 | 289500 |
| 2023-01-19 | 29.87 | $28.07 | 250349 |
| 2023-01-18 | 30.06 | $28.58 | 283900 |
| 2023-01-17 | 30.21 | $30.24 | 185809 |
| 2023-01-13 | 30.21 | $30.79 | 383449 |
| 2023-01-12 | 30.15 | $30.96 | 178309 |
| 2023-01-11 | 30.07 | $30.73 | 214500 |
| 2023-01-10 | 30.00 | $30.55 | 168543 |
| 2023-01-09 | 29.94 | $30.26 | 181700 |
| 2023-01-06 | 29.90 | $30.79 | 219300 |
| 2023-01-05 | 29.81 | $30.05 | 167246 |
| 2023-01-04 | 29.78 | $30.35 | 282836 |
| 2023-01-03 | 29.73 | $29.77 | 506507 |
| 2022-12-30 | 29.72 | $29.90 | 165316 |
| 2022-12-29 | 29.70 | $29.94 | 166400 |
| 2022-12-28 | 29.68 | $29.50 | 197416 |
| 2022-12-27 | 29.70 | $29.77 | 192327 |
| 2022-12-23 | 29.69 | $29.58 | 105600 |
| 2022-12-22 | 29.70 | $29.42 | 233438 |
| 2022-12-21 | 29.73 | $29.56 | 261002 |
| 2022-12-20 | 29.75 | $29.45 | 340100 |
| 2022-12-19 | 29.78 | $29.01 | 423947 |
| 2022-12-16 | 29.86 | $28.55 | 1.7M |
| 2022-12-15 | 30.00 | $28.59 | 495800 |
| 2022-12-14 | 30.14 | $28.91 | 316500 |
| 2022-12-13 | 30.27 | $29.79 | 316400 |
| 2022-12-12 | 30.32 | $29.95 | 291849 |
| 2022-12-09 | 30.36 | $30.49 | 204300 |
| 2022-12-08 | 30.35 | $30.64 | 190300 |
| 2022-12-07 | 30.32 | $30.13 | 180343 |
| 2022-12-06 | 30.34 | $30.04 | 228038 |
| 2022-12-05 | 30.37 | $29.80 | 269815 |
| 2022-12-02 | 30.43 | $31.57 | 182927 |
| 2022-12-01 | 30.31 | $31.52 | 283608 |
| 2022-11-30 | 30.18 | $31.18 | 351000 |
| 2022-11-29 | 30.08 | $30.56 | 163510 |
| 2022-11-28 | 30.03 | $30.53 | 158800 |
| 2022-11-25 | 29.97 | $31.27 | 91632 |
| 2022-11-23 | 29.84 | $30.84 | 159044 |
| 2022-11-22 | 29.73 | $30.86 | 201917 |
| 2022-11-21 | 29.61 | $30.68 | 187841 |
| 2022-11-18 | 29.50 | $30.29 | 238331 |
| 2022-11-17 | 29.42 | $30.09 | 255745 |
| 2022-11-16 | 29.35 | $30.16 | 218224 |
| 2022-11-15 | 29.26 | $30.77 | 348200 |
| 2022-11-14 | 29.10 | $30.40 | 188802 |
| 2022-11-11 | 28.97 | $30.72 | 350600 |
| 2022-11-10 | 28.78 | $30.38 | 345700 |
| 2022-11-09 | 28.61 | $28.72 | 203800 |
| 2022-11-08 | 28.60 | $28.95 | 191317 |
| 2022-11-07 | 28.57 | $29.31 | 273543 |
| 2022-11-04 | 28.49 | $28.46 | 352500 |
| 2022-11-03 | 28.49 | $27.44 | 218309 |
| 2022-11-02 | 28.60 | $28.21 | 272500 |
| 2022-11-01 | 28.64 | $28.98 | 209720 |
| 2022-10-31 | 28.61 | $29.25 | 340224 |
| 2022-10-28 | 28.54 | $29.27 | 416700 |
| 2022-10-27 | 28.46 | $28.81 | 356900 |
| 2022-10-26 | 28.43 | $28.64 | 402720 |
| 2022-10-25 | 28.40 | $29.02 | 459000 |
| 2022-10-24 | 28.34 | $28.66 | 514618 |
| 2022-10-21 | 28.31 | $28.30 | 445509 |
| 2022-10-20 | 28.31 | $27.39 | 466400 |
| 2022-10-19 | 28.40 | $28.65 | 333000 |
| 2022-10-18 | 28.38 | $28.73 | 403000 |
| 2022-10-17 | 28.34 | $28.45 | 394800 |
| 2022-10-14 | 28.33 | $28.00 | 941100 |
| 2022-10-13 | 28.36 | $29.48 | 322109 |
| 2022-10-12 | 28.25 | $28.15 | 347000 |
| 2022-10-11 | 28.26 | $27.98 | 192634 |
| 2022-10-10 | 28.28 | $27.95 | 191200 |
| 2022-10-07 | 28.32 | $27.84 | 220500 |
| 2022-10-06 | 28.37 | $28.35 | 142900 |
| 2022-10-05 | 28.37 | $28.32 | 146300 |
| 2022-10-04 | 28.38 | $28.64 | 219023 |
| 2022-10-03 | 28.35 | $27.62 | 226104 |
| 2022-09-30 | 28.43 | $27.30 | 313101 |
| 2022-09-29 | 28.55 | $27.67 | 164139 |
| 2022-09-28 | 28.64 | $28.17 | 284000 |
| 2022-09-27 | 28.69 | $27.97 | 204500 |
| 2022-09-26 | 28.76 | $28.33 | 224000 |
| 2022-09-23 | 28.81 | $28.40 | 249500 |
| 2022-09-22 | 28.85 | $28.74 | 176300 |
| 2022-09-21 | 28.86 | $29.39 | 226447 |
| 2022-09-20 | 28.81 | $29.68 | 303801 |
| 2022-09-19 | 28.72 | $29.39 | 445900 |
| 2022-09-16 | 28.65 | $29.51 | 1.2M |
| 2022-09-15 | 28.55 | $29.14 | 308046 |
| 2022-09-14 | 28.49 | $28.49 | 307707 |
| 2022-09-13 | 28.49 | $28.24 | 307730 |
| 2022-09-12 | 28.52 | $29.10 | 279647 |
| 2022-09-09 | 28.46 | $28.95 | 202000 |
| 2022-09-08 | 28.41 | $28.54 | 246800 |
| 2022-09-07 | 28.39 | $27.76 | 369011 |
| 2022-09-06 | 28.46 | $27.49 | 313248 |
| 2022-09-02 | 28.56 | $27.95 | 242100 |
| 2022-09-01 | 28.63 | $28.02 | 223500 |
| 2022-08-31 | 28.69 | $28.21 | 248248 |
| 2022-08-30 | 28.74 | $28.30 | 184300 |
| 2022-08-29 | 28.79 | $28.25 | 163200 |
| 2022-08-26 | 28.84 | $28.75 | 234300 |
| 2022-08-25 | 28.85 | $29.16 | 228716 |
| 2022-08-24 | 28.82 | $28.77 | 230204 |
| 2022-08-23 | 28.83 | $28.58 | 135616 |
| 2022-08-22 | 28.85 | $28.72 | 226700 |
| 2022-08-19 | 28.87 | $29.57 | 656129 |
| 2022-08-18 | 28.79 | $30.06 | 204000 |
| 2022-08-17 | 28.66 | $29.99 | 241634 |
| 2022-08-16 | 28.52 | $30.33 | 201800 |
| 2022-08-15 | 28.33 | $30.22 | 267734 |
| 2022-08-12 | 28.13 | $30.13 | 221507 |
| 2022-08-11 | 27.92 | $29.60 | 197891 |
| 2022-08-10 | 27.75 | $29.37 | 257814 |
| 2022-08-09 | 27.58 | $28.95 | 242049 |
| 2022-08-08 | 27.43 | $29.09 | 367940 |
| 2022-08-05 | 27.26 | $29.00 | 261500 |
| 2022-08-04 | 27.07 | $28.69 | 328501 |
| 2022-08-03 | 26.90 | $28.85 | 265010 |
| 2022-08-02 | 26.70 | $28.30 | 356122 |
| 2022-08-01 | 26.53 | $28.41 | 469900 |
| 2022-07-29 | 26.33 | $28.17 | 357500 |
| 2022-07-28 | 26.14 | $27.74 | 324347 |
| 2022-07-27 | 25.97 | $27.75 | 291000 |
| 2022-07-26 | 25.78 | $27.06 | 305200 |
| 2022-07-25 | 25.64 | $26.85 | 416600 |
| 2022-07-22 | 25.52 | $26.90 | 242500 |
| 2022-07-21 | 25.37 | $27.37 | 322242 |
| 2022-07-20 | 25.16 | $27.14 | 424648 |
| 2022-07-19 | 24.95 | $25.67 | 214511 |
| 2022-07-18 | 24.88 | $24.84 | 167700 |
| 2022-07-15 | 24.88 | $24.74 | 202437 |
| 2022-07-14 | 24.90 | $24.04 | 191000 |
| 2022-07-13 | 24.99 | $24.24 | 206400 |
| 2022-07-12 | 25.07 | $24.84 | 206000 |
| 2022-07-11 | 25.09 | $24.92 | 108500 |
| 2022-07-08 | 25.11 | $25.17 | 215026 |
| 2022-07-07 | 25.10 | $25.13 | 203700 |
| 2022-07-06 | 25.10 | $25.09 | 238825 |
| 2022-07-05 | 25.10 | $25.19 | 318400 |
| 2022-07-01 | 25.09 | $25.21 | 207209 |
| 2022-06-30 | 25.08 | $24.77 | 277618 |
| 2022-06-29 | 25.11 | $24.89 | 225023 |
| 2022-06-28 | 25.13 | $25.18 | 250800 |
| 2022-06-27 | 25.13 | $25.28 | 239622 |
| 2022-06-24 | 25.11 | $25.34 | 847800 |
| 2022-06-23 | 25.09 | $24.30 | 243800 |
| 2022-06-22 | 25.17 | $24.78 | 164400 |
| 2022-06-21 | 25.21 | $24.86 | 255200 |
| 2022-06-17 | 25.25 | $24.18 | 652100 |
| 2022-06-16 | 25.36 | $24.10 | 295400 |
| 2022-06-15 | 25.49 | $24.66 | 274427 |
| 2022-06-14 | 25.58 | $24.63 | 184718 |
| 2022-06-13 | 25.68 | $24.39 | 228500 |
| 2022-06-10 | 25.81 | $24.84 | 191400 |
| 2022-06-09 | 25.92 | $25.41 | 244400 |
| 2022-06-08 | 25.97 | $26.06 | 161100 |
| 2022-06-07 | 25.96 | $26.39 | 162948 |
| 2022-06-06 | 25.91 | $26.40 | 232332 |
| 2022-06-03 | 25.86 | $26.16 | 149116 |
| 2022-06-02 | 25.83 | $26.52 | 237108 |
| 2022-06-01 | 25.76 | $26.00 | 200300 |
| 2022-05-31 | 25.73 | $26.11 | 271720 |
| 2022-05-27 | 25.69 | $26.23 | 149900 |
| 2022-05-26 | 25.64 | $25.91 | 264700 |
| 2022-05-25 | 25.61 | $25.42 | 234330 |
| 2022-05-24 | 25.63 | $25.53 | 274504 |
| 2022-05-23 | 25.64 | $25.55 | 276647 |
| 2022-05-20 | 25.65 | $25.18 | 287100 |
| 2022-05-19 | 25.70 | $24.93 | 352800 |
| 2022-05-18 | 25.78 | $25.57 | 361400 |
| 2022-05-17 | 25.80 | $26.22 | 336700 |
| 2022-05-16 | 25.76 | $25.24 | 1.6M |
| 2022-05-13 | 25.81 | $24.77 | 288400 |
| 2022-05-12 | 25.92 | $24.92 | 273900 |
| 2022-05-11 | 26.03 | $24.83 | 258700 |
| 2022-05-10 | 26.15 | $25.13 | 301900 |
| 2022-05-09 | 26.26 | $25.23 | 257245 |
| 2022-05-06 | 26.37 | $25.39 | 317200 |
| 2022-05-05 | 26.47 | $25.36 | 259207 |
| 2022-05-04 | 26.59 | $25.91 | 256200 |
| 2022-05-03 | 26.66 | $25.00 | 320132 |
| 2022-05-02 | 26.83 | $24.76 | 380300 |
| 2022-04-29 | 27.05 | $24.74 | 303500 |
| 2022-04-28 | 27.29 | $25.22 | 310700 |
| 2022-04-27 | 27.51 | $25.07 | 356523 |
| 2022-04-26 | 27.77 | $25.53 | 477400 |
| 2022-04-25 | 28.01 | $26.19 | 517000 |
| 2022-04-22 | 28.20 | $26.40 | 399100 |
| 2022-04-21 | 28.39 | $27.04 | 600600 |
| 2022-04-20 | 28.53 | $28.61 | 338400 |
| 2022-04-19 | 28.52 | $28.76 | 394200 |
| 2022-04-18 | 28.49 | $27.83 | 265500 |
| 2022-04-14 | 28.56 | $27.95 | 298600 |
| 2022-04-13 | 28.63 | $28.13 | 254731 |
| 2022-04-12 | 28.68 | $27.70 | 383738 |
| 2022-04-11 | 28.79 | $27.48 | 330900 |
| 2022-04-08 | 28.92 | $27.37 | 320648 |
| 2022-04-07 | 29.09 | $27.63 | 420333 |
| 2022-04-06 | 29.24 | $27.91 | 358500 |
| 2022-04-05 | 29.38 | $28.19 | 384136 |
| 2022-04-04 | 29.50 | $28.62 | 279900 |
| 2022-04-01 | 29.60 | $28.82 | 355231 |
| 2022-03-31 | 29.68 | $28.97 | 398000 |
| 2022-03-30 | 29.75 | $29.04 | 531700 |
| 2022-03-29 | 29.83 | $30.14 | 300700 |
| 2022-03-28 | 29.80 | $29.54 | 235100 |
| 2022-03-25 | 29.82 | $29.86 | 302300 |
| 2022-03-24 | 29.82 | $29.19 | 240000 |
| 2022-03-23 | 29.89 | $28.72 | 356700 |
| 2022-03-22 | 30.01 | $30.10 | 259700 |
| 2022-03-21 | 30.00 | $29.56 | 185700 |
| 2022-03-18 | 30.04 | $29.83 | 691618 |
| 2022-03-17 | 30.07 | $29.92 | 203600 |
| 2022-03-16 | 30.08 | $30.41 | 268117 |
| 2022-03-15 | 30.05 | $30.05 | 256100 |
| 2022-03-14 | 30.05 | $29.85 | 396825 |
| 2022-03-11 | 30.07 | $29.78 | 188370 |
| 2022-03-10 | 30.10 | $29.58 | 269232 |
| 2022-03-09 | 30.15 | $29.89 | 283700 |
| 2022-03-08 | 30.18 | $29.24 | 366223 |
| 2022-03-07 | 30.28 | $29.19 | 292825 |
| 2022-03-04 | 30.40 | $30.00 | 294700 |
| 2022-03-03 | 30.44 | $30.71 | 285000 |
| 2022-03-02 | 30.41 | $30.58 | 327231 |
| 2022-03-01 | 30.39 | $29.59 | 387000 |
| 2022-02-28 | 30.48 | $31.10 | 346900 |
| 2022-02-25 | 30.41 | $30.80 | 275400 |
| 2022-02-24 | 30.37 | $29.65 | 305827 |
| 2022-02-23 | 30.45 | $30.06 | 174300 |
| 2022-02-22 | 30.49 | $30.73 | 230405 |
| 2022-02-18 | 30.46 | $31.10 | 217341 |
| 2022-02-17 | 30.39 | $31.14 | 333728 |
| 2022-02-16 | 30.31 | $31.26 | 195600 |
| 2022-02-15 | 30.21 | $31.15 | 203700 |
| 2022-02-14 | 30.12 | $30.28 | 224538 |
| 2022-02-11 | 30.10 | $30.54 | 213603 |
| 2022-02-10 | 30.05 | $30.58 | 317614 |
| 2022-02-09 | 30.00 | $30.35 | 181136 |
| 2022-02-08 | 29.96 | $31.00 | 232800 |
| 2022-02-07 | 29.85 | $30.44 | 200400 |
| 2022-02-04 | 29.79 | $30.41 | 202000 |
| 2022-02-03 | 29.72 | $30.10 | 333600 |
| 2022-02-02 | 29.68 | $30.25 | 346800 |
| 2022-02-01 | 29.62 | $29.95 | 274220 |
| 2022-01-31 | 29.59 | $29.59 | 331636 |
| 2022-01-28 | 29.59 | $28.92 | 314000 |
| 2022-01-27 | 29.66 | $29.15 | 477102 |
| 2022-01-26 | 29.71 | $29.33 | 412200 |
| 2022-01-25 | 29.75 | $29.72 | 280742 |
| 2022-01-24 | 29.76 | $29.87 | 399733 |
| 2022-01-21 | 29.75 | $29.55 | 549048 |
| 2022-01-20 | 29.77 | $30.37 | 420900 |
| 2022-01-19 | 29.70 | $29.70 | 176107 |
| 2022-01-18 | 29.70 | $30.71 | 187846 |
| 2022-01-14 | 29.60 | $31.29 | 160434 |
| 2022-01-13 | 29.42 | $30.73 | 151520 |
| 2022-01-12 | 29.28 | $30.78 | 210300 |
| 2022-01-11 | 29.12 | $30.70 | 152108 |
| 2022-01-10 | 28.96 | $30.72 | 227400 |
| 2022-01-07 | 28.77 | $30.51 | 127123 |
| 2022-01-06 | 28.59 | $30.37 | 178800 |
| 2022-01-05 | 28.40 | $29.24 | 225109 |
| 2022-01-04 | 28.31 | $29.44 | 197600 |
| 2022-01-03 | 28.19 | $29.13 | 164008 |
| 2021-12-31 | 28.09 | $28.43 | 119924 |
| 2021-12-30 | 28.06 | $28.50 | 203903 |
| 2021-12-29 | 28.01 | $28.58 | 118100 |
| 2021-12-28 | 27.95 | $28.67 | 141200 |
| 2021-12-27 | 27.88 | $28.72 | 105108 |
| 2021-12-23 | 27.79 | $28.37 | 105600 |
| 2021-12-22 | 27.73 | $28.35 | 119400 |
| 2021-12-21 | 27.66 | $27.90 | 162700 |
| 2021-12-20 | 27.64 | $27.01 | 277334 |
| 2021-12-17 | 27.70 | $27.87 | 1.4M |
| 2021-12-16 | 27.69 | $28.27 | 420000 |
| 2021-12-15 | 27.62 | $28.01 | 807439 |
| 2021-12-14 | 27.58 | $27.58 | 364800 |
| 2021-12-13 | 27.58 | $27.11 | 340302 |
| 2021-12-10 | 27.63 | $27.65 | 147144 |
| 2021-12-09 | 27.63 | $27.41 | 144800 |
| 2021-12-08 | 27.66 | $27.48 | 140900 |
| 2021-12-07 | 27.67 | $27.62 | 230830 |
| 2021-12-06 | 27.68 | $27.90 | 292300 |
| 2021-12-03 | 27.66 | $27.25 | 311700 |
| 2021-12-02 | 27.70 | $27.40 | 291500 |
| 2021-12-01 | 27.73 | $26.38 | 215117 |
| 2021-11-30 | 27.87 | $26.71 | 366400 |
| 2021-11-29 | 28.00 | $27.41 | 355400 |
| 2021-11-26 | 28.06 | $27.85 | 375000 |
| 2021-11-24 | 28.08 | $28.65 | 134400 |
| 2021-11-23 | 28.02 | $28.80 | 166700 |
| 2021-11-22 | 27.94 | $28.36 | 315345 |
| 2021-11-19 | 27.89 | $28.25 | 255033 |
| 2021-11-18 | 27.85 | $28.40 | 202522 |
| 2021-11-17 | 27.80 | $28.08 | 202335 |
| 2021-11-16 | 27.77 | $28.17 | 263534 |
| 2021-11-15 | 27.73 | $27.70 | 191732 |
| 2021-11-12 | 27.73 | $27.58 | 210800 |
| 2021-11-11 | 27.74 | $28.14 | 142834 |
| 2021-11-10 | 27.70 | $27.90 | 139900 |
| 2021-11-09 | 27.68 | $28.14 | 146123 |
| 2021-11-08 | 27.63 | $28.55 | 121536 |
| 2021-11-05 | 27.54 | $28.56 | 221200 |
| 2021-11-04 | 27.43 | $27.92 | 206345 |
| 2021-11-03 | 27.38 | $28.21 | 178900 |
| 2021-11-02 | 27.29 | $27.59 | 182332 |
| 2021-11-01 | 27.26 | $28.39 | 299335 |
| 2021-10-29 | 27.14 | $27.15 | 266824 |
| 2021-10-28 | 27.14 | $27.44 | 137236 |
| 2021-10-27 | 27.10 | $26.81 | 220046 |
| 2021-10-26 | 27.13 | $27.72 | 179400 |
| 2021-10-25 | 27.07 | $28.23 | 260600 |
| 2021-10-22 | 26.95 | $28.36 | 277409 |
| 2021-10-21 | 26.80 | $27.75 | 439200 |
| 2021-10-20 | 26.70 | $27.43 | 185324 |
| 2021-10-19 | 26.63 | $26.94 | 130800 |
| 2021-10-18 | 26.59 | $26.83 | 108100 |
| 2021-10-15 | 26.57 | $27.03 | 249507 |
| 2021-10-14 | 26.52 | $27.01 | 143300 |
| 2021-10-13 | 26.47 | $26.43 | 149000 |
| 2021-10-12 | 26.47 | $26.88 | 114308 |
| 2021-10-11 | 26.43 | $26.62 | 157300 |
| 2021-10-08 | 26.41 | $27.22 | 93845 |
| 2021-10-07 | 26.32 | $27.27 | 161428 |
| 2021-10-06 | 26.23 | $27.08 | 145700 |
| 2021-10-05 | 26.14 | $27.20 | 260113 |
| 2021-10-04 | 26.02 | $26.88 | 168839 |
| 2021-10-01 | 25.93 | $27.08 | 296200 |
| 2021-09-30 | 25.81 | $26.98 | 243124 |
| 2021-09-29 | 25.69 | $27.32 | 195500 |
| 2021-09-28 | 25.52 | $27.24 | 349649 |
| 2021-09-27 | 25.34 | $27.38 | 283336 |
| 2021-09-24 | 25.12 | $26.33 | 266700 |
| 2021-09-23 | 24.99 | $25.78 | 381020 |
| 2021-09-22 | 24.91 | $24.80 | 308030 |
| 2021-09-21 | 24.92 | $24.38 | 377509 |
| 2021-09-20 | 24.98 | $24.20 | 529740 |
| 2021-09-17 | 25.06 | $24.71 | 1.8M |
| 2021-09-16 | 25.10 | $24.01 | 324800 |
| 2021-09-15 | 25.21 | $24.34 | 337015 |
| 2021-09-14 | 25.31 | $23.97 | 233800 |
| 2021-09-13 | 25.45 | $24.64 | 285239 |
| 2021-09-10 | 25.53 | $24.18 | 282317 |
| 2021-09-09 | 25.67 | $24.46 | 266000 |
| 2021-09-08 | 25.80 | $24.76 | 309833 |
| 2021-09-07 | 25.91 | $25.61 | 425228 |
| 2021-09-03 | 25.94 | $25.25 | 311941 |
| 2021-09-02 | 26.02 | $25.22 | 275436 |
| 2021-09-01 | 26.10 | $25.30 | 221900 |
| 2021-08-31 | 26.18 | $25.63 | 297100 |
| 2021-08-30 | 26.24 | $24.91 | 255500 |
| 2021-08-27 | 26.38 | $25.52 | 341802 |
| 2021-08-26 | 26.47 | $24.86 | 334132 |
| 2021-08-25 | 26.64 | $25.65 | 343500 |
| 2021-08-24 | 26.75 | $26.05 | 152815 |
| 2021-08-23 | 26.82 | $26.12 | 203600 |
| 2021-08-20 | 26.89 | $25.75 | 211431 |
| 2021-08-19 | 27.02 | $25.21 | 268500 |
| 2021-08-18 | 27.21 | $25.65 | 188700 |
| 2021-08-17 | 27.37 | $26.04 | 229100 |
| 2021-08-16 | 27.51 | $26.47 | 328302 |
| 2021-08-13 | 27.62 | $26.87 | 201323 |
| 2021-08-12 | 27.70 | $27.50 | 318800 |
| 2021-08-11 | 27.72 | $28.09 | 331821 |
| 2021-08-10 | 27.68 | $28.59 | 268600 |
| 2021-08-09 | 27.58 | $28.21 | 183932 |
| 2021-08-06 | 27.52 | $28.62 | 247300 |
| 2021-08-05 | 27.40 | $27.61 | 260012 |
| 2021-08-04 | 27.38 | $27.49 | 203400 |
| 2021-08-03 | 27.37 | $27.89 | 288712 |
| 2021-08-02 | 27.31 | $27.12 | 311417 |
| 2021-07-30 | 27.33 | $27.04 | 549821 |
| 2021-07-29 | 27.36 | $27.22 | 398200 |
| 2021-07-28 | 27.38 | $27.17 | 337200 |
| 2021-07-27 | 27.40 | $27.14 | 351533 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.07
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.65
Average
25.81
Maximum
30.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 26.07 | $26.50 | 1.4M |
| 2025-09-03 | 25.99 | $26.35 | 1.4M |
| 2025-09-02 | 25.91 | $26.39 | 997700 |
| 2025-08-29 | 25.82 | $26.13 | 2.6M |
| 2025-08-28 | 25.75 | $26.30 | 726800 |
| 2025-08-27 | 25.65 | $26.51 | 712500 |
| 2025-08-26 | 25.52 | $26.59 | 453021 |
| 2025-08-25 | 25.38 | $26.39 | 198110 |
| 2025-08-22 | 25.26 | $26.63 | 696202 |
| 2025-08-21 | 25.11 | $25.41 | 274718 |
| 2025-08-20 | 25.08 | $25.40 | 251933 |
| 2025-08-19 | 25.05 | $25.34 | 441413 |
| 2025-08-18 | 25.03 | $25.19 | 353700 |
| 2025-08-15 | 25.03 | $25.26 | 422506 |
| 2025-08-14 | 25.03 | $25.65 | 348900 |
| 2025-08-13 | 25.00 | $26.12 | 387748 |
| 2025-08-12 | 24.93 | $25.48 | 438300 |
| 2025-08-11 | 24.91 | $24.41 | 379202 |
| 2025-08-08 | 25.01 | $24.35 | 347810 |
| 2025-08-07 | 25.12 | $24.04 | 272700 |
| 2025-08-06 | 25.28 | $24.23 | 320100 |
| 2025-08-05 | 25.43 | $24.73 | 584400 |
| 2025-08-04 | 25.53 | $24.54 | 572204 |
| 2025-08-01 | 25.67 | $24.34 | 524100 |
| 2025-07-31 | 25.84 | $24.64 | 429200 |
| 2025-07-30 | 25.98 | $25.04 | 309345 |
| 2025-07-29 | 26.10 | $25.41 | 275747 |
| 2025-07-28 | 26.18 | $25.76 | 434900 |
| 2025-07-25 | 26.22 | $25.67 | 425800 |
| 2025-07-24 | 26.26 | $25.75 | 782500 |
| 2025-07-23 | 26.30 | $26.23 | 461096 |
| 2025-07-22 | 26.28 | $26.43 | 432724 |
| 2025-07-21 | 26.23 | $26.19 | 289800 |
| 2025-07-18 | 26.20 | $26.42 | 377700 |
| 2025-07-17 | 26.13 | $26.45 | 420623 |
| 2025-07-16 | 26.05 | $26.14 | 584600 |
| 2025-07-15 | 25.98 | $25.82 | 615100 |
| 2025-07-14 | 25.94 | $26.72 | 383403 |
| 2025-07-11 | 25.81 | $26.21 | 399212 |
| 2025-07-10 | 25.73 | $26.57 | 472500 |
| 2025-07-09 | 25.60 | $26.60 | 676900 |
| 2025-07-08 | 25.46 | $26.54 | 402200 |
| 2025-07-07 | 25.33 | $26.29 | 406846 |
| 2025-07-03 | 25.20 | $27.04 | 423200 |
| 2025-07-02 | 25.00 | $26.50 | 431631 |
| 2025-07-01 | 24.84 | $26.05 | 468444 |
| 2025-06-30 | 24.71 | $25.04 | 445300 |
| 2025-06-27 | 24.68 | $25.07 | 955500 |
| 2025-06-26 | 24.65 | $25.18 | 411431 |
| 2025-06-25 | 24.60 | $24.64 | 366706 |
| 2025-06-24 | 24.61 | $24.86 | 395500 |
| 2025-06-23 | 24.60 | $24.62 | 447400 |
| 2025-06-20 | 24.62 | $23.82 | 999000 |
| 2025-06-18 | 24.71 | $23.89 | 863246 |
| 2025-06-17 | 24.81 | $23.85 | 579400 |
| 2025-06-16 | 24.93 | $24.25 | 553200 |
| 2025-06-13 | 25.02 | $24.51 | 357606 |
| 2025-06-12 | 25.10 | $25.30 | 335176 |
| 2025-06-11 | 25.11 | $25.31 | 335000 |
| 2025-06-10 | 25.12 | $25.43 | 290100 |
| 2025-06-09 | 25.13 | $25.19 | 364327 |
| 2025-06-06 | 25.16 | $25.04 | 398470 |
| 2025-06-05 | 25.21 | $24.59 | 394100 |
| 2025-06-04 | 25.30 | $24.55 | 241359 |
| 2025-06-03 | 25.40 | $25.03 | 610100 |
| 2025-06-02 | 25.46 | $24.46 | 667308 |
| 2025-05-30 | 25.58 | $24.76 | 372900 |
| 2025-05-29 | 25.68 | $25.09 | 365911 |
| 2025-05-28 | 25.74 | $24.95 | 344000 |
| 2025-05-27 | 25.81 | $25.40 | 336600 |
| 2025-05-23 | 25.84 | $24.83 | 355018 |
| 2025-05-22 | 25.92 | $25.09 | 417500 |
| 2025-05-21 | 25.98 | $25.28 | 390942 |
| 2025-05-20 | 26.01 | $26.27 | 294900 |
| 2025-05-19 | 25.94 | $26.36 | 372222 |
| 2025-05-16 | 25.85 | $26.53 | 747900 |
| 2025-05-15 | 25.73 | $26.78 | 388900 |
| 2025-05-14 | 25.56 | $26.56 | 365000 |
| 2025-05-13 | 25.41 | $26.78 | 460214 |
| 2025-05-12 | 25.21 | $26.55 | 921540 |
| 2025-05-09 | 25.02 | $25.54 | 313300 |
| 2025-05-08 | 24.92 | $25.69 | 511145 |
| 2025-05-07 | 24.79 | $25.29 | 303400 |
| 2025-05-06 | 24.69 | $25.29 | 748300 |
| 2025-05-05 | 24.58 | $25.66 | 325415 |
| 2025-05-02 | 24.43 | $25.61 | 351900 |
| 2025-05-01 | 24.27 | $25.09 | 833700 |
| 2025-04-30 | 24.17 | $24.83 | 500925 |
| 2025-04-29 | 24.11 | $25.12 | 381828 |
| 2025-04-28 | 24.01 | $24.90 | 468900 |
| 2025-04-25 | 23.95 | $24.68 | 537439 |
| 2025-04-24 | 23.91 | $25.08 | 764138 |
| 2025-04-23 | 23.85 | $24.30 | 622637 |
| 2025-04-22 | 23.87 | $23.94 | 515339 |
| 2025-04-21 | 23.94 | $23.35 | 367641 |
| 2025-04-17 | 24.08 | $23.63 | 364521 |
| 2025-04-16 | 24.20 | $23.47 | 497537 |
| 2025-04-15 | 24.35 | $23.56 | 398700 |
| 2025-04-14 | 24.51 | $23.15 | 652200 |
| 2025-04-11 | 24.72 | $22.90 | 617101 |
| 2025-04-10 | 24.97 | $22.98 | 756436 |
| 2025-04-09 | 25.23 | $24.27 | 820527 |
| 2025-04-08 | 25.37 | $23.11 | 794228 |
| 2025-04-07 | 25.64 | $23.59 | 1.1M |
| 2025-04-04 | 25.87 | $23.54 | 989834 |
| 2025-04-03 | 26.12 | $24.25 | 817300 |
| 2025-04-02 | 26.31 | $26.21 | 304800 |
| 2025-04-01 | 26.32 | $26.09 | 483702 |
| 2025-03-31 | 26.34 | $26.09 | 430500 |
| 2025-03-28 | 26.38 | $26.15 | 292400 |
| 2025-03-27 | 26.42 | $26.62 | 292400 |
| 2025-03-26 | 26.42 | $26.72 | 276400 |
| 2025-03-25 | 26.43 | $26.66 | 370100 |
| 2025-03-24 | 26.44 | $26.92 | 486417 |
| 2025-03-21 | 26.43 | $26.12 | 1.8M |
| 2025-03-20 | 26.51 | $26.25 | 401507 |
| 2025-03-19 | 26.59 | $26.33 | 456245 |
| 2025-03-18 | 26.68 | $26.32 | 653300 |
| 2025-03-17 | 26.78 | $26.15 | 488419 |
| 2025-03-14 | 26.91 | $26.28 | 743629 |
| 2025-03-13 | 27.05 | $25.75 | 451800 |
| 2025-03-12 | 27.25 | $26.05 | 647116 |
| 2025-03-11 | 27.44 | $25.88 | 969626 |
| 2025-03-10 | 27.67 | $25.76 | 945300 |
| 2025-03-07 | 27.93 | $26.48 | 797700 |
| 2025-03-06 | 28.15 | $26.67 | 514000 |
| 2025-03-05 | 28.36 | $27.07 | 589007 |
| 2025-03-04 | 28.54 | $26.97 | 822237 |
| 2025-03-03 | 28.74 | $28.11 | 413100 |
| 2025-02-28 | 28.85 | $28.49 | 433100 |
| 2025-02-27 | 28.91 | $28.12 | 640000 |
| 2025-02-26 | 29.02 | $28.24 | 426800 |
| 2025-02-25 | 29.12 | $28.27 | 405037 |
| 2025-02-24 | 29.21 | $27.90 | 373500 |
| 2025-02-21 | 29.35 | $28.06 | 314407 |
| 2025-02-20 | 29.47 | $28.61 | 553600 |
| 2025-02-19 | 29.53 | $29.21 | 391730 |
| 2025-02-18 | 29.54 | $29.47 | 372219 |
| 2025-02-14 | 29.51 | $29.38 | 174333 |
| 2025-02-13 | 29.49 | $29.58 | 398600 |
| 2025-02-12 | 29.45 | $29.51 | 344212 |
| 2025-02-11 | 29.40 | $30.18 | 431200 |
| 2025-02-10 | 29.28 | $29.65 | 188500 |
| 2025-02-07 | 29.20 | $30.05 | 300100 |
| 2025-02-06 | 29.07 | $30.48 | 272900 |
| 2025-02-05 | 28.89 | $30.07 | 350046 |
| 2025-02-04 | 28.74 | $29.90 | 395609 |
| 2025-02-03 | 28.59 | $28.94 | 410900 |
| 2025-01-31 | 28.53 | $29.41 | 599100 |
| 2025-01-30 | 28.42 | $29.13 | 432900 |
| 2025-01-29 | 28.34 | $28.57 | 621600 |
| 2025-01-28 | 28.30 | $28.83 | 611607 |
| 2025-01-27 | 28.25 | $28.65 | 308000 |
| 2025-01-24 | 28.20 | $28.32 | 485542 |
| 2025-01-23 | 28.19 | $28.21 | 260806 |
| 2025-01-22 | 28.20 | $28.20 | 369920 |
| 2025-01-21 | 28.20 | $28.72 | 344700 |
| 2025-01-17 | 28.15 | $28.50 | 236847 |
| 2025-01-16 | 28.12 | $28.50 | 809600 |
| 2025-01-15 | 28.10 | $28.57 | 262408 |
| 2025-01-14 | 28.08 | $28.22 | 271455 |
| 2025-01-13 | 28.11 | $27.47 | 465900 |
| 2025-01-10 | 28.22 | $27.26 | 475833 |
| 2025-01-08 | 28.36 | $27.89 | 354600 |
| 2025-01-07 | 28.46 | $27.84 | 330300 |
| 2025-01-06 | 28.57 | $28.00 | 497001 |
| 2025-01-03 | 28.69 | $28.22 | 201400 |
| 2025-01-02 | 28.79 | $27.94 | 353400 |
| 2024-12-31 | 28.93 | $28.43 | 433537 |
| 2024-12-30 | 29.03 | $28.23 | 243200 |
| 2024-12-27 | 29.17 | $28.30 | 297100 |
| 2024-12-26 | 29.31 | $28.66 | 294033 |
| 2024-12-24 | 29.42 | $28.66 | 241900 |
| 2024-12-23 | 29.55 | $28.60 | 346334 |
| 2024-12-20 | 29.70 | $28.58 | 1.5M |
| 2024-12-19 | 29.86 | $27.80 | 692600 |
| 2024-12-18 | 30.10 | $28.12 | 1.0M |
| 2024-12-17 | 30.32 | $29.13 | 1.9M |
| 2024-12-16 | 30.45 | $29.87 | 1.9M |
| 2024-12-13 | 30.52 | $30.20 | 196427 |
| 2024-12-12 | 30.55 | $30.26 | 220221 |
| 2024-12-11 | 30.59 | $30.61 | 221000 |
| 2024-12-10 | 30.59 | $30.31 | 224947 |
| 2024-12-09 | 30.62 | $30.37 | 205928 |
| 2024-12-06 | 30.65 | $30.75 | 180300 |
| 2024-12-05 | 30.64 | $30.40 | 131400 |
| 2024-12-04 | 30.67 | $30.65 | 455600 |
| 2024-12-03 | 30.66 | $30.32 | 177701 |
| 2024-12-02 | 30.66 | $30.73 | 239703 |
| 2024-11-29 | 30.61 | $30.48 | 219700 |
| 2024-11-27 | 30.57 | $30.90 | 159800 |
| 2024-11-26 | 30.47 | $30.98 | 455100 |
| 2024-11-25 | 30.34 | $31.32 | 287109 |
| 2024-11-22 | 30.17 | $31.22 | 190800 |
| 2024-11-21 | 29.99 | $30.40 | 168640 |
| 2024-11-20 | 29.87 | $29.98 | 143218 |
| 2024-11-19 | 29.78 | $30.11 | 132400 |
| 2024-11-18 | 29.66 | $30.20 | 201700 |
| 2024-11-15 | 29.52 | $30.60 | 191755 |
| 2024-11-14 | 29.33 | $30.70 | 151214 |
| 2024-11-13 | 29.12 | $30.99 | 225828 |
| 2024-11-12 | 28.87 | $31.24 | 221043 |
| 2024-11-11 | 28.57 | $31.51 | 380441 |
| 2024-11-08 | 28.24 | $30.01 | 407900 |
| 2024-11-07 | 28.03 | $30.03 | 440000 |
| 2024-11-06 | 27.80 | $31.19 | 832860 |
| 2024-11-05 | 27.44 | $27.53 | 167400 |
| 2024-11-04 | 27.42 | $27.06 | 216800 |
| 2024-11-01 | 27.44 | $27.32 | 229000 |
| 2024-10-31 | 27.43 | $27.23 | 189122 |
| 2024-10-30 | 27.42 | $27.61 | 208300 |
| 2024-10-29 | 27.37 | $27.47 | 234638 |
| 2024-10-28 | 27.32 | $27.75 | 200900 |
| 2024-10-25 | 27.25 | $26.98 | 250215 |
| 2024-10-24 | 27.24 | $27.30 | 400300 |
| 2024-10-23 | 27.20 | $27.49 | 147400 |
| 2024-10-22 | 27.14 | $27.34 | 104700 |
| 2024-10-21 | 27.09 | $27.27 | 198006 |
| 2024-10-18 | 27.05 | $28.04 | 211000 |
| 2024-10-17 | 26.93 | $28.34 | 196500 |
| 2024-10-16 | 26.78 | $28.27 | 318027 |
| 2024-10-15 | 26.64 | $27.75 | 303400 |
| 2024-10-14 | 26.54 | $27.49 | 154000 |
| 2024-10-11 | 26.46 | $27.16 | 269803 |
| 2024-10-10 | 26.41 | $26.34 | 149300 |
| 2024-10-09 | 26.43 | $26.24 | 158800 |
| 2024-10-08 | 26.46 | $25.85 | 198809 |
| 2024-10-07 | 26.54 | $26.07 | 181600 |
| 2024-10-04 | 26.58 | $26.33 | 122120 |
| 2024-10-03 | 26.61 | $25.86 | 167335 |
| 2024-10-02 | 26.68 | $25.74 | 153300 |
| 2024-10-01 | 26.77 | $26.10 | 204743 |
| 2024-09-30 | 26.83 | $26.93 | 228800 |
| 2024-09-27 | 26.81 | $26.73 | 325300 |
| 2024-09-26 | 26.82 | $26.65 | 226200 |
| 2024-09-25 | 26.83 | $26.54 | 193300 |
| 2024-09-24 | 26.86 | $26.75 | 176726 |
| 2024-09-23 | 26.88 | $27.22 | 350600 |
| 2024-09-20 | 26.85 | $27.50 | 1.4M |
| 2024-09-19 | 26.80 | $27.90 | 318408 |
| 2024-09-18 | 26.69 | $27.28 | 295221 |
| 2024-09-17 | 26.64 | $27.24 | 320135 |
| 2024-09-16 | 26.59 | $26.83 | 470500 |
| 2024-09-13 | 26.58 | $26.50 | 545025 |
| 2024-09-12 | 26.60 | $25.86 | 222500 |
| 2024-09-11 | 26.68 | $25.81 | 288126 |
| 2024-09-10 | 26.76 | $26.03 | 255641 |
| 2024-09-09 | 26.81 | $25.93 | 500534 |
| 2024-09-06 | 26.87 | $26.14 | 453100 |
| 2024-09-05 | 26.90 | $26.62 | 147228 |
| 2024-09-04 | 26.89 | $26.74 | 130100 |
| 2024-09-03 | 26.85 | $27.24 | 235243 |
| 2024-08-30 | 26.76 | $27.54 | 214206 |
| 2024-08-29 | 26.62 | $27.48 | 245145 |
| 2024-08-28 | 26.50 | $27.44 | 267900 |
| 2024-08-27 | 26.37 | $27.37 | 256203 |
| 2024-08-26 | 26.26 | $27.58 | 208000 |
| 2024-08-23 | 26.12 | $27.73 | 277700 |
| 2024-08-22 | 25.97 | $26.54 | 104909 |
| 2024-08-21 | 25.94 | $26.34 | 123105 |
| 2024-08-20 | 25.94 | $26.27 | 117800 |
| 2024-08-19 | 25.95 | $26.75 | 208000 |
| 2024-08-16 | 25.91 | $26.55 | 203736 |
| 2024-08-15 | 25.90 | $25.83 | 216900 |
| 2024-08-14 | 25.97 | $25.27 | 137709 |
| 2024-08-13 | 26.09 | $25.36 | 196200 |
| 2024-08-12 | 26.21 | $24.92 | 319400 |
| 2024-08-09 | 26.38 | $25.32 | 310710 |
| 2024-08-08 | 26.50 | $25.49 | 255701 |
| 2024-08-07 | 26.60 | $24.97 | 574700 |
| 2024-08-06 | 26.73 | $25.06 | 212700 |
| 2024-08-05 | 26.85 | $25.07 | 322928 |
| 2024-08-02 | 26.95 | $25.95 | 266000 |
| 2024-08-01 | 26.95 | $26.78 | 333400 |
| 2024-07-31 | 26.85 | $27.60 | 301718 |
| 2024-07-30 | 26.65 | $27.79 | 276000 |
| 2024-07-29 | 26.41 | $27.52 | 268212 |
| 2024-07-26 | 26.17 | $28.04 | 419401 |
| 2024-07-25 | 25.86 | $27.99 | 559138 |
| 2024-07-24 | 25.52 | $27.34 | 277000 |
| 2024-07-23 | 25.21 | $27.70 | 416700 |
| 2024-07-22 | 24.84 | $27.30 | 372500 |
| 2024-07-19 | 24.48 | $27.34 | 503900 |
| 2024-07-18 | 24.08 | $27.13 | 532800 |
| 2024-07-17 | 23.68 | $26.96 | 548750 |
| 2024-07-16 | 23.27 | $26.35 | 372400 |
| 2024-07-15 | 22.89 | $25.16 | 280618 |
| 2024-07-12 | 22.61 | $24.22 | 229718 |
| 2024-07-11 | 22.40 | $24.13 | 275924 |
| 2024-07-10 | 22.18 | $22.97 | 155644 |
| 2024-07-09 | 22.07 | $22.33 | 135301 |
| 2024-07-08 | 22.01 | $22.21 | 216717 |
| 2024-07-05 | 21.97 | $22.07 | 194900 |
| 2024-07-03 | 21.93 | $22.50 | 92413 |
| 2024-07-02 | 21.85 | $23.01 | 172246 |
| 2024-07-01 | 21.71 | $22.79 | 211130 |
| 2024-06-28 | 21.59 | $22.80 | 503032 |
| 2024-06-27 | 21.47 | $22.18 | 299100 |
| 2024-06-26 | 21.40 | $21.79 | 264300 |
| 2024-06-25 | 21.37 | $21.43 | 316107 |
| 2024-06-24 | 21.37 | $21.56 | 173000 |
| 2024-06-21 | 21.38 | $21.23 | 756828 |
| 2024-06-20 | 21.42 | $21.35 | 171800 |
| 2024-06-18 | 21.45 | $21.34 | 189100 |
| 2024-06-17 | 21.50 | $21.22 | 168000 |
| 2024-06-14 | 21.57 | $20.97 | 144130 |
| 2024-06-13 | 21.67 | $21.26 | 579900 |
| 2024-06-12 | 21.76 | $21.55 | 258831 |
| 2024-06-11 | 21.82 | $20.87 | 347511 |
| 2024-06-10 | 21.96 | $21.12 | 288700 |
| 2024-06-07 | 22.09 | $21.65 | 151928 |
| 2024-06-06 | 22.17 | $21.62 | 441200 |
| 2024-06-05 | 22.26 | $21.48 | 133100 |
| 2024-06-04 | 22.37 | $21.32 | 144633 |
| 2024-06-03 | 22.50 | $21.73 | 149000 |
| 2024-05-31 | 22.60 | $22.23 | 213400 |
| 2024-05-30 | 22.65 | $21.88 | 177216 |
| 2024-05-29 | 22.73 | $21.59 | 216404 |
| 2024-05-28 | 22.83 | $22.03 | 324100 |
| 2024-05-24 | 22.90 | $22.37 | 169600 |
| 2024-05-23 | 22.93 | $22.48 | 153901 |
| 2024-05-22 | 22.95 | $22.98 | 257400 |
| 2024-05-21 | 22.92 | $23.13 | 133700 |
| 2024-05-20 | 22.87 | $23.08 | 155734 |
| 2024-05-17 | 22.81 | $23.46 | 162200 |
| 2024-05-16 | 22.72 | $23.39 | 152729 |
| 2024-05-15 | 22.62 | $23.12 | 251507 |
| 2024-05-14 | 22.53 | $23.21 | 138815 |
| 2024-05-13 | 22.42 | $23.06 | 236611 |
| 2024-05-10 | 22.31 | $23.16 | 186700 |
| 2024-05-09 | 22.19 | $23.16 | 306729 |
| 2024-05-08 | 22.05 | $22.73 | 125800 |
| 2024-05-07 | 21.95 | $22.51 | 143722 |
| 2024-05-06 | 21.86 | $22.51 | 175600 |
| 2024-05-03 | 21.78 | $22.36 | 185000 |
| 2024-05-02 | 21.70 | $22.29 | 137500 |
| 2024-05-01 | 21.64 | $21.91 | 211900 |
| 2024-04-30 | 21.60 | $21.32 | 324600 |
| 2024-04-29 | 21.63 | $21.96 | 209400 |
| 2024-04-26 | 21.60 | $22.10 | 172700 |
| 2024-04-25 | 21.56 | $22.10 | 224038 |
| 2024-04-24 | 21.52 | $22.34 | 219300 |
| 2024-04-23 | 21.46 | $22.26 | 282100 |
| 2024-04-22 | 21.40 | $21.76 | 239000 |
| 2024-04-19 | 21.40 | $21.71 | 326100 |
| 2024-04-18 | 21.40 | $20.98 | 264700 |
| 2024-04-17 | 21.48 | $20.53 | 202000 |
| 2024-04-16 | 21.60 | $20.51 | 182100 |
| 2024-04-15 | 21.73 | $20.88 | 196100 |
| 2024-04-12 | 21.83 | $20.91 | 158513 |
| 2024-04-11 | 21.94 | $20.91 | 195200 |
| 2024-04-10 | 22.04 | $20.86 | 227615 |
| 2024-04-09 | 22.16 | $22.26 | 143239 |
| 2024-04-08 | 22.15 | $22.22 | 299700 |
| 2024-04-05 | 22.14 | $22.01 | 450225 |
| 2024-04-04 | 22.15 | $22.01 | 173504 |
| 2024-04-03 | 22.16 | $21.81 | 245231 |
| 2024-04-02 | 22.19 | $22.08 | 202900 |
| 2024-04-01 | 22.18 | $22.25 | 230900 |
| 2024-03-28 | 22.16 | $22.92 | 194404 |
| 2024-03-27 | 22.07 | $22.79 | 291300 |
| 2024-03-26 | 21.98 | $21.99 | 153300 |
| 2024-03-25 | 21.97 | $22.17 | 107000 |
| 2024-03-22 | 21.94 | $22.15 | 152900 |
| 2024-03-21 | 21.91 | $22.44 | 227000 |
| 2024-03-20 | 21.85 | $22.12 | 173700 |
| 2024-03-19 | 21.83 | $21.59 | 192733 |
| 2024-03-18 | 21.86 | $21.49 | 201000 |
| 2024-03-15 | 21.90 | $21.94 | 545400 |
| 2024-03-14 | 21.90 | $21.46 | 195645 |
| 2024-03-13 | 21.95 | $22.17 | 262200 |
| 2024-03-12 | 21.94 | $22.04 | 295400 |
| 2024-03-11 | 21.94 | $22.40 | 160923 |
| 2024-03-08 | 21.90 | $22.50 | 331800 |
| 2024-03-07 | 21.86 | $22.31 | 210400 |
| 2024-03-06 | 21.84 | $21.93 | 229039 |
| 2024-03-05 | 21.85 | $21.43 | 267026 |
| 2024-03-04 | 21.92 | $20.92 | 303817 |
| 2024-03-01 | 22.05 | $21.49 | 239212 |
| 2024-02-29 | 22.13 | $21.49 | 491500 |
| 2024-02-28 | 22.22 | $21.44 | 279900 |
| 2024-02-27 | 22.33 | $21.80 | 283700 |
| 2024-02-26 | 22.43 | $22.08 | 237648 |
| 2024-02-23 | 22.51 | $22.04 | 293400 |
| 2024-02-22 | 22.61 | $22.02 | 209500 |
| 2024-02-21 | 22.72 | $22.39 | 302600 |
| 2024-02-20 | 22.80 | $22.50 | 370600 |
| 2024-02-16 | 22.88 | $22.37 | 256500 |
| 2024-02-15 | 22.98 | $22.73 | 244218 |
| 2024-02-14 | 23.06 | $22.04 | 181949 |
| 2024-02-13 | 23.20 | $21.88 | 286543 |
| 2024-02-12 | 23.37 | $23.06 | 221200 |
| 2024-02-09 | 23.43 | $22.74 | 177700 |
| 2024-02-08 | 23.52 | $22.64 | 223600 |
| 2024-02-07 | 23.64 | $22.20 | 185028 |
| 2024-02-06 | 23.80 | $22.32 | 174436 |
| 2024-02-05 | 23.96 | $22.60 | 201934 |
| 2024-02-02 | 24.11 | $23.07 | 194421 |
| 2024-02-01 | 24.21 | $23.23 | 267200 |
| 2024-01-31 | 24.30 | $24.00 | 395400 |
| 2024-01-30 | 24.33 | $25.05 | 233107 |
| 2024-01-29 | 24.25 | $25.16 | 376500 |
| 2024-01-26 | 24.16 | $24.59 | 414925 |
| 2024-01-25 | 24.13 | $24.51 | 660635 |
| 2024-01-24 | 24.12 | $24.42 | 178200 |
| 2024-01-23 | 24.11 | $24.29 | 258534 |
| 2024-01-22 | 24.12 | $24.59 | 246435 |
| 2024-01-19 | 24.10 | $23.60 | 362909 |
| 2024-01-18 | 24.19 | $23.52 | 113046 |
| 2024-01-17 | 24.28 | $23.53 | 115221 |
| 2024-01-16 | 24.39 | $23.75 | 159700 |
| 2024-01-12 | 24.47 | $23.86 | 129233 |
| 2024-01-11 | 24.55 | $23.91 | 219329 |
| 2024-01-10 | 24.63 | $24.57 | 193520 |
| 2024-01-09 | 24.63 | $23.85 | 123135 |
| 2024-01-08 | 24.69 | $24.29 | 132600 |
| 2024-01-05 | 24.71 | $24.29 | 166401 |
| 2024-01-04 | 24.72 | $24.25 | 184104 |
| 2024-01-03 | 24.72 | $24.10 | 183700 |
| 2024-01-02 | 24.72 | $24.82 | 179816 |
| 2023-12-29 | 24.65 | $24.83 | 108000 |
| 2023-12-28 | 24.55 | $25.27 | 104106 |
| 2023-12-27 | 24.40 | $25.45 | 186541 |
| 2023-12-26 | 24.20 | $25.48 | 136732 |
| 2023-12-22 | 23.98 | $25.03 | 99914 |
| 2023-12-21 | 23.79 | $24.94 | 117631 |
| 2023-12-20 | 23.58 | $24.71 | 211100 |
| 2023-12-19 | 23.38 | $25.07 | 192100 |
| 2023-12-18 | 23.13 | $24.77 | 208938 |
| 2023-12-15 | 22.89 | $24.85 | 928925 |
| 2023-12-14 | 22.62 | $25.16 | 337000 |
| 2023-12-13 | 22.31 | $24.68 | 356212 |
| 2023-12-12 | 22.03 | $22.77 | 159210 |
| 2023-12-11 | 21.92 | $22.98 | 175900 |
| 2023-12-08 | 21.78 | $23.08 | 155441 |
| 2023-12-07 | 21.62 | $22.79 | 170700 |
| 2023-12-06 | 21.47 | $22.32 | 166105 |
| 2023-12-05 | 21.35 | $22.11 | 112000 |
| 2023-12-04 | 21.25 | $22.32 | 181800 |
| 2023-12-01 | 21.13 | $21.98 | 176209 |
| 2023-11-30 | 21.03 | $20.93 | 222700 |
| 2023-11-29 | 21.03 | $21.07 | 174100 |
| 2023-11-28 | 21.01 | $20.96 | 146024 |
| 2023-11-27 | 20.99 | $21.05 | 124000 |
| 2023-11-24 | 20.96 | $21.12 | 50545 |
| 2023-11-22 | 20.91 | $21.05 | 123921 |
| 2023-11-21 | 20.85 | $20.89 | 203500 |
| 2023-11-20 | 20.80 | $21.41 | 88543 |
| 2023-11-17 | 20.69 | $21.52 | 184300 |
| 2023-11-16 | 20.56 | $21.17 | 134811 |
| 2023-11-15 | 20.45 | $21.56 | 216111 |
| 2023-11-14 | 20.30 | $21.72 | 319000 |
| 2023-11-13 | 20.13 | $20.33 | 125301 |
| 2023-11-10 | 20.10 | $20.32 | 145600 |
| 2023-11-09 | 20.06 | $20.22 | 340200 |
| 2023-11-08 | 20.04 | $20.36 | 164100 |
| 2023-11-07 | 20.00 | $20.58 | 132800 |
| 2023-11-06 | 19.95 | $20.98 | 186819 |
| 2023-11-03 | 19.85 | $21.24 | 233800 |
| 2023-11-02 | 19.73 | $20.69 | 155531 |
| 2023-11-01 | 19.65 | $19.89 | 114506 |
| 2023-10-31 | 19.66 | $19.61 | 101200 |
| 2023-10-30 | 19.69 | $19.60 | 132833 |
| 2023-10-27 | 19.72 | $19.34 | 233043 |
| 2023-10-26 | 19.78 | $19.57 | 191500 |
| 2023-10-25 | 19.83 | $18.76 | 234302 |
| 2023-10-24 | 19.95 | $18.48 | 301341 |
| 2023-10-23 | 20.11 | $18.99 | 243800 |
| 2023-10-20 | 20.22 | $18.68 | 461500 |
| 2023-10-19 | 20.36 | $20.04 | 176714 |
| 2023-10-18 | 20.38 | $20.37 | 122807 |
| 2023-10-17 | 20.36 | $20.95 | 190109 |
| 2023-10-16 | 20.27 | $20.48 | 125000 |
| 2023-10-13 | 20.23 | $20.17 | 126412 |
| 2023-10-12 | 20.22 | $20.51 | 160600 |
| 2023-10-11 | 20.17 | $20.91 | 139742 |
| 2023-10-10 | 20.08 | $20.81 | 175710 |
| 2023-10-09 | 20.00 | $20.45 | 93201 |
| 2023-10-06 | 19.95 | $20.37 | 286000 |
| 2023-10-05 | 19.90 | $20.32 | 173408 |
| 2023-10-04 | 19.87 | $20.02 | 191113 |
| 2023-10-03 | 19.86 | $19.91 | 187028 |
| 2023-10-02 | 19.87 | $20.11 | 242200 |
| 2023-09-29 | 19.86 | $20.05 | 206800 |
| 2023-09-28 | 19.87 | $19.90 | 267800 |
| 2023-09-27 | 19.89 | $19.70 | 210300 |
| 2023-09-26 | 19.94 | $19.54 | 262930 |
| 2023-09-25 | 20.02 | $19.77 | 126123 |
| 2023-09-22 | 20.08 | $19.67 | 151043 |
| 2023-09-21 | 20.15 | $19.84 | 213100 |
| 2023-09-20 | 20.22 | $19.49 | 240300 |
| 2023-09-19 | 20.32 | $19.47 | 166735 |
| 2023-09-18 | 20.44 | $19.66 | 176320 |
| 2023-09-15 | 20.55 | $20.13 | 1.1M |
| 2023-09-14 | 20.62 | $20.54 | 288700 |
| 2023-09-13 | 20.66 | $19.75 | 219600 |
| 2023-09-12 | 20.78 | $19.97 | 215800 |
| 2023-09-11 | 20.90 | $20.20 | 167100 |
| 2023-09-08 | 21.01 | $20.20 | 171519 |
| 2023-09-07 | 21.13 | $20.30 | 198500 |
| 2023-09-06 | 21.25 | $20.53 | 183000 |
| 2023-09-05 | 21.36 | $20.97 | 237600 |
| 2023-09-01 | 21.45 | $21.78 | 196500 |
| 2023-08-31 | 21.45 | $20.90 | 259700 |
| 2023-08-30 | 21.56 | $20.89 | 143843 |
| 2023-08-29 | 21.67 | $21.27 | 149805 |
| 2023-08-28 | 21.75 | $21.16 | 166107 |
| 2023-08-25 | 21.85 | $20.84 | 208600 |
| 2023-08-24 | 21.99 | $21.22 | 220309 |
| 2023-08-23 | 22.09 | $20.91 | 211800 |
| 2023-08-22 | 22.24 | $21.10 | 184400 |
| 2023-08-21 | 22.38 | $21.64 | 171900 |
| 2023-08-18 | 22.47 | $21.93 | 325400 |
| 2023-08-17 | 22.52 | $21.75 | 137040 |
| 2023-08-16 | 22.60 | $21.67 | 134800 |
| 2023-08-15 | 22.70 | $22.05 | 203604 |
| 2023-08-14 | 22.77 | $22.69 | 184000 |
| 2023-08-11 | 22.77 | $22.90 | 147700 |
| 2023-08-10 | 22.75 | $22.68 | 127618 |
| 2023-08-09 | 22.76 | $22.92 | 151745 |
| 2023-08-08 | 22.73 | $22.93 | 166236 |
| 2023-08-07 | 22.70 | $23.22 | 156600 |
| 2023-08-04 | 22.63 | $22.77 | 73737 |
| 2023-08-03 | 22.60 | $22.72 | 126124 |
| 2023-08-02 | 22.56 | $22.66 | 285200 |
| 2023-08-01 | 22.51 | $22.62 | 146100 |
| 2023-07-31 | 22.46 | $22.81 | 183600 |
| 2023-07-28 | 22.39 | $22.79 | 141200 |
| 2023-07-27 | 22.31 | $22.53 | 223640 |
| 2023-07-26 | 22.24 | $23.03 | 315813 |
| 2023-07-25 | 22.12 | $22.10 | 213600 |
| 2023-07-24 | 22.08 | $22.41 | 239231 |
| 2023-07-21 | 22.00 | $21.79 | 248700 |
| 2023-07-20 | 21.98 | $22.25 | 332136 |
| 2023-07-19 | 21.91 | $23.89 | 278600 |
| 2023-07-18 | 21.67 | $23.18 | 226249 |
| 2023-07-17 | 21.51 | $22.66 | 158300 |
| 2023-07-14 | 21.39 | $22.25 | 157500 |
| 2023-07-13 | 21.31 | $22.64 | 173300 |
| 2023-07-12 | 21.19 | $22.23 | 396900 |
| 2023-07-11 | 21.12 | $21.29 | 143900 |
| 2023-07-10 | 21.14 | $21.16 | 224205 |
| 2023-07-07 | 21.19 | $20.97 | 184107 |
| 2023-07-06 | 21.26 | $20.61 | 232300 |
| 2023-07-05 | 21.38 | $20.68 | 241600 |
| 2023-07-03 | 21.50 | $21.16 | 109200 |
| 2023-06-30 | 21.58 | $20.73 | 170330 |
| 2023-06-29 | 21.70 | $21.06 | 168800 |
| 2023-06-28 | 21.78 | $20.91 | 238700 |
| 2023-06-27 | 21.88 | $20.91 | 193213 |
| 2023-06-26 | 21.98 | $20.83 | 262801 |
| 2023-06-23 | 22.10 | $20.62 | 286825 |
| 2023-06-22 | 22.24 | $20.99 | 185610 |
| 2023-06-21 | 22.34 | $21.65 | 163624 |
| 2023-06-20 | 22.38 | $22.10 | 183900 |
| 2023-06-16 | 22.37 | $22.55 | 617613 |
| 2023-06-15 | 22.31 | $22.74 | 195226 |
| 2023-06-14 | 22.23 | $22.31 | 229700 |
| 2023-06-13 | 22.17 | $23.17 | 219400 |
| 2023-06-12 | 22.01 | $22.73 | 189808 |
| 2023-06-09 | 21.87 | $22.90 | 115609 |
| 2023-06-08 | 21.70 | $23.17 | 165400 |
| 2023-06-07 | 21.48 | $23.51 | 287900 |
| 2023-06-06 | 21.21 | $22.61 | 245000 |
| 2023-06-05 | 21.01 | $21.63 | 280115 |
| 2023-06-02 | 20.90 | $22.38 | 330100 |
| 2023-06-01 | 20.70 | $20.83 | 294700 |
| 2023-05-31 | 20.64 | $20.45 | 356402 |
| 2023-05-30 | 20.61 | $21.22 | 276000 |
| 2023-05-26 | 20.50 | $21.56 | 220228 |
| 2023-05-25 | 20.36 | $21.31 | 290104 |
| 2023-05-24 | 20.25 | $21.46 | 301400 |
| 2023-05-23 | 20.11 | $21.88 | 374124 |
| 2023-05-22 | 19.93 | $21.17 | 294308 |
| 2023-05-19 | 19.82 | $20.50 | 284400 |
| 2023-05-18 | 19.79 | $20.95 | 223206 |
| 2023-05-17 | 19.71 | $20.74 | 322840 |
| 2023-05-16 | 19.67 | $19.29 | 186822 |
| 2023-05-15 | 19.79 | $19.48 | 197900 |
| 2023-05-12 | 19.90 | $18.98 | 144500 |
| 2023-05-11 | 20.09 | $18.84 | 210900 |
| 2023-05-10 | 20.31 | $19.13 | 248000 |
| 2023-05-09 | 20.52 | $19.21 | 254513 |
| 2023-05-08 | 20.74 | $19.31 | 295104 |
| 2023-05-05 | 20.98 | $19.99 | 364000 |
| 2023-05-04 | 21.17 | $18.94 | 353414 |
| 2023-05-03 | 21.49 | $19.47 | 484800 |
| 2023-05-02 | 21.78 | $19.32 | 363734 |
| 2023-05-01 | 22.11 | $20.84 | 240800 |
| 2023-04-28 | 22.31 | $21.27 | 265000 |
| 2023-04-27 | 22.49 | $21.10 | 284000 |
| 2023-04-26 | 22.71 | $20.67 | 351605 |
| 2023-04-25 | 22.99 | $20.58 | 377300 |
| 2023-04-24 | 23.31 | $21.71 | 321049 |
| 2023-04-21 | 23.53 | $21.96 | 322509 |
| 2023-04-20 | 23.75 | $23.11 | 330000 |
| 2023-04-19 | 23.86 | $23.36 | 328177 |
| 2023-04-18 | 23.96 | $22.70 | 377300 |
| 2023-04-17 | 24.13 | $23.35 | 350425 |
| 2023-04-14 | 24.24 | $23.16 | 209200 |
| 2023-04-13 | 24.38 | $23.45 | 220139 |
| 2023-04-12 | 24.51 | $23.44 | 175016 |
| 2023-04-11 | 24.64 | $23.71 | 170600 |
| 2023-04-10 | 24.75 | $24.03 | 219827 |
| 2023-04-06 | 24.84 | $24.07 | 291722 |
| 2023-04-05 | 24.93 | $23.93 | 374440 |
| 2023-04-04 | 25.05 | $24.29 | 273900 |
| 2023-04-03 | 25.16 | $24.77 | 401441 |
| 2023-03-31 | 25.23 | $25.06 | 287300 |
| 2023-03-30 | 25.30 | $25.04 | 593631 |
| 2023-03-29 | 25.38 | $25.55 | 298734 |
| 2023-03-28 | 25.43 | $25.65 | 235246 |
| 2023-03-27 | 25.49 | $25.56 | 432700 |
| 2023-03-24 | 25.57 | $25.10 | 330449 |
| 2023-03-23 | 25.72 | $24.68 | 859500 |
| 2023-03-22 | 25.93 | $24.98 | 667700 |
| 2023-03-21 | 26.14 | $25.29 | 313115 |
| 2023-03-20 | 26.33 | $24.33 | 430628 |
| 2023-03-17 | 26.65 | $24.42 | 1.2M |
| 2023-03-16 | 26.98 | $25.94 | 627738 |
| 2023-03-15 | 27.20 | $25.15 | 587900 |
| 2023-03-14 | 27.51 | $25.20 | 609520 |
| 2023-03-13 | 27.84 | $24.36 | 818137 |
| 2023-03-10 | 28.29 | $25.57 | 661378 |
| 2023-03-09 | 28.64 | $26.00 | 354626 |
| 2023-03-08 | 28.98 | $27.57 | 237745 |
| 2023-03-07 | 29.19 | $27.45 | 237849 |
| 2023-03-06 | 29.42 | $28.13 | 276501 |
| 2023-03-03 | 29.60 | $28.67 | 181441 |
| 2023-03-02 | 29.74 | $28.58 | 216918 |
| 2023-03-01 | 29.90 | $29.14 | 215700 |
| 2023-02-28 | 30.02 | $29.06 | 243146 |
| 2023-02-27 | 30.14 | $29.34 | 185136 |
| 2023-02-24 | 30.25 | $29.37 | 215200 |
| 2023-02-23 | 30.36 | $29.54 | 135218 |
| 2023-02-22 | 30.45 | $29.53 | 306811 |
| 2023-02-21 | 30.53 | $29.52 | 211433 |
| 2023-02-17 | 30.61 | $30.31 | 238549 |
| 2023-02-16 | 30.61 | $30.40 | 152039 |
| 2023-02-15 | 30.58 | $30.60 | 162500 |
| 2023-02-14 | 30.53 | $30.26 | 164041 |
| 2023-02-13 | 30.51 | $30.88 | 130500 |
| 2023-02-10 | 30.43 | $30.76 | 180606 |
| 2023-02-09 | 30.36 | $30.82 | 344900 |
| 2023-02-08 | 30.29 | $30.88 | 133600 |
| 2023-02-07 | 30.21 | $31.15 | 182600 |
| 2023-02-06 | 30.10 | $30.81 | 424027 |
| 2023-02-03 | 30.02 | $31.40 | 309444 |
| 2023-02-02 | 29.88 | $30.90 | 335000 |
| 2023-02-01 | 29.78 | $30.13 | 474300 |
| 2023-01-31 | 29.76 | $31.05 | 401500 |
| 2023-01-30 | 29.64 | $30.36 | 288539 |
| 2023-01-27 | 29.59 | $30.23 | 285700 |
| 2023-01-26 | 29.54 | $31.00 | 1.1M |
| 2023-01-25 | 29.42 | $28.10 | 679705 |
| 2023-01-24 | 29.58 | $28.54 | 241900 |
| 2023-01-23 | 29.70 | $28.60 | 195800 |
| 2023-01-20 | 29.82 | $28.46 | 289500 |
| 2023-01-19 | 29.96 | $28.07 | 250349 |
| 2023-01-18 | 30.14 | $28.58 | 283900 |
| 2023-01-17 | 30.27 | $30.24 | 185809 |
| 2023-01-13 | 30.23 | $30.79 | 383449 |
| 2023-01-12 | 30.14 | $30.96 | 178309 |
| 2023-01-11 | 30.02 | $30.73 | 214500 |
| 2023-01-10 | 29.92 | $30.55 | 168543 |
| 2023-01-09 | 29.84 | $30.26 | 181700 |
| 2023-01-06 | 29.78 | $30.79 | 219300 |
| 2023-01-05 | 29.68 | $30.05 | 167246 |
| 2023-01-04 | 29.64 | $30.35 | 282836 |
| 2023-01-03 | 29.57 | $29.77 | 506507 |
| 2022-12-30 | 29.57 | $29.90 | 165316 |
| 2022-12-29 | 29.56 | $29.94 | 166400 |
| 2022-12-28 | 29.55 | $29.50 | 197416 |
| 2022-12-27 | 29.59 | $29.77 | 192327 |
| 2022-12-23 | 29.61 | $29.58 | 105600 |
| 2022-12-22 | 29.66 | $29.42 | 233438 |
| 2022-12-21 | 29.72 | $29.56 | 261002 |
| 2022-12-20 | 29.78 | $29.45 | 340100 |
| 2022-12-19 | 29.86 | $29.01 | 423947 |
| 2022-12-16 | 29.98 | $28.55 | 1.7M |
| 2022-12-15 | 30.16 | $28.59 | 495800 |
| 2022-12-14 | 30.34 | $28.91 | 316500 |
| 2022-12-13 | 30.49 | $29.79 | 316400 |
| 2022-12-12 | 30.57 | $29.95 | 291849 |
| 2022-12-09 | 30.63 | $30.49 | 204300 |
| 2022-12-08 | 30.65 | $30.64 | 190300 |
| 2022-12-07 | 30.64 | $30.13 | 180343 |
| 2022-12-06 | 30.67 | $30.04 | 228038 |
| 2022-12-05 | 30.70 | $29.80 | 269815 |
| 2022-12-02 | 30.76 | $31.57 | 182927 |
| 2022-12-01 | 30.62 | $31.52 | 283608 |
| 2022-11-30 | 30.48 | $31.18 | 351000 |
| 2022-11-29 | 30.35 | $30.56 | 163510 |
| 2022-11-28 | 30.28 | $30.53 | 158800 |
| 2022-11-25 | 30.21 | $31.27 | 91632 |
| 2022-11-23 | 30.05 | $30.84 | 159044 |
| 2022-11-22 | 29.93 | $30.86 | 201917 |
| 2022-11-21 | 29.79 | $30.68 | 187841 |
| 2022-11-18 | 29.66 | $30.29 | 238331 |
| 2022-11-17 | 29.56 | $30.09 | 255745 |
| 2022-11-16 | 29.47 | $30.16 | 218224 |
| 2022-11-15 | 29.36 | $30.77 | 348200 |
| 2022-11-14 | 29.18 | $30.40 | 188802 |
| 2022-11-11 | 29.03 | $30.72 | 350600 |
| 2022-11-10 | 28.84 | $30.38 | 345700 |
| 2022-11-09 | 28.67 | $28.72 | 203800 |
| 2022-11-08 | 28.66 | $28.95 | 191317 |
| 2022-11-07 | 28.62 | $29.31 | 273543 |
| 2022-11-04 | 28.54 | $28.46 | 352500 |
| 2022-11-03 | 28.54 | $27.44 | 218309 |
| 2022-11-02 | 28.64 | $28.21 | 272500 |
| 2022-11-01 | 28.67 | $28.98 | 209720 |
| 2022-10-31 | 28.63 | $29.25 | 340224 |
| 2022-10-28 | 28.55 | $29.27 | 416700 |
| 2022-10-27 | 28.46 | $28.81 | 356900 |
| 2022-10-26 | 28.40 | $28.64 | 402720 |
| 2022-10-25 | 28.36 | $29.02 | 459000 |
| 2022-10-24 | 28.28 | $28.66 | 514618 |
| 2022-10-21 | 28.24 | $28.30 | 445509 |
| 2022-10-20 | 28.23 | $27.39 | 466400 |
| 2022-10-19 | 28.31 | $28.65 | 333000 |
| 2022-10-18 | 28.27 | $28.73 | 403000 |
| 2022-10-17 | 28.23 | $28.45 | 394800 |
| 2022-10-14 | 28.22 | $28.00 | 941100 |
| 2022-10-13 | 28.27 | $29.48 | 322109 |
| 2022-10-12 | 28.17 | $28.15 | 347000 |
| 2022-10-11 | 28.19 | $27.98 | 192634 |
| 2022-10-10 | 28.24 | $27.95 | 191200 |
| 2022-10-07 | 28.29 | $27.84 | 220500 |
| 2022-10-06 | 28.36 | $28.35 | 142900 |
| 2022-10-05 | 28.38 | $28.32 | 146300 |
| 2022-10-04 | 28.41 | $28.64 | 219023 |
| 2022-10-03 | 28.39 | $27.62 | 226104 |
| 2022-09-30 | 28.48 | $27.30 | 313101 |
| 2022-09-29 | 28.60 | $27.67 | 164139 |
| 2022-09-28 | 28.68 | $28.17 | 284000 |
| 2022-09-27 | 28.72 | $27.97 | 204500 |
| 2022-09-26 | 28.78 | $28.33 | 224000 |
| 2022-09-23 | 28.81 | $28.40 | 249500 |
| 2022-09-22 | 28.83 | $28.74 | 176300 |
| 2022-09-21 | 28.82 | $29.39 | 226447 |
| 2022-09-20 | 28.75 | $29.68 | 303801 |
| 2022-09-19 | 28.64 | $29.39 | 445900 |
| 2022-09-16 | 28.57 | $29.51 | 1.2M |
| 2022-09-15 | 28.48 | $29.14 | 308046 |
| 2022-09-14 | 28.43 | $28.49 | 307707 |
| 2022-09-13 | 28.46 | $28.24 | 307730 |
| 2022-09-12 | 28.51 | $29.10 | 279647 |
| 2022-09-09 | 28.49 | $28.95 | 202000 |
| 2022-09-08 | 28.49 | $28.54 | 246800 |
| 2022-09-07 | 28.53 | $27.76 | 369011 |
| 2022-09-06 | 28.65 | $27.49 | 313248 |
| 2022-09-02 | 28.80 | $27.95 | 242100 |
| 2022-09-01 | 28.92 | $28.02 | 223500 |
| 2022-08-31 | 29.03 | $28.21 | 248248 |
| 2022-08-30 | 29.12 | $28.30 | 184300 |
| 2022-08-29 | 29.21 | $28.25 | 163200 |
| 2022-08-26 | 29.31 | $28.75 | 234300 |
| 2022-08-25 | 29.35 | $29.16 | 228716 |
| 2022-08-24 | 29.34 | $28.77 | 230204 |
| 2022-08-23 | 29.37 | $28.58 | 135616 |
| 2022-08-22 | 29.41 | $28.72 | 226700 |
| 2022-08-19 | 29.43 | $29.57 | 656129 |
| 2022-08-18 | 29.36 | $30.06 | 204000 |
| 2022-08-17 | 29.22 | $29.99 | 241634 |
| 2022-08-16 | 29.08 | $30.33 | 201800 |
| 2022-08-15 | 28.88 | $30.22 | 267734 |
| 2022-08-12 | 28.67 | $30.13 | 221507 |
| 2022-08-11 | 28.44 | $29.60 | 197891 |
| 2022-08-10 | 28.24 | $29.37 | 257814 |
| 2022-08-09 | 28.03 | $28.95 | 242049 |
| 2022-08-08 | 27.84 | $29.09 | 367940 |
| 2022-08-05 | 27.62 | $29.00 | 261500 |
| 2022-08-04 | 27.39 | $28.69 | 328501 |
| 2022-08-03 | 27.17 | $28.85 | 265010 |
| 2022-08-02 | 26.92 | $28.30 | 356122 |
| 2022-08-01 | 26.71 | $28.41 | 469900 |
| 2022-07-29 | 26.47 | $28.17 | 357500 |
| 2022-07-28 | 26.24 | $27.74 | 324347 |
| 2022-07-27 | 26.03 | $27.75 | 291000 |
| 2022-07-26 | 25.82 | $27.06 | 305200 |
| 2022-07-25 | 25.65 | $26.85 | 416600 |
| 2022-07-22 | 25.51 | $26.90 | 242500 |
| 2022-07-21 | 25.34 | $27.37 | 322242 |
| 2022-07-20 | 25.12 | $27.14 | 424648 |
| 2022-07-19 | 24.91 | $25.67 | 214511 |
| 2022-07-18 | 24.83 | $24.84 | 167700 |
| 2022-07-15 | 24.83 | $24.74 | 202437 |
| 2022-07-14 | 24.83 | $24.04 | 191000 |
| 2022-07-13 | 24.91 | $24.24 | 206400 |
| 2022-07-12 | 24.97 | $24.84 | 206000 |
| 2022-07-11 | 24.97 | $24.92 | 108500 |
| 2022-07-08 | 24.96 | $25.17 | 215026 |
| 2022-07-07 | 24.94 | $25.13 | 203700 |
| 2022-07-06 | 24.92 | $25.09 | 238825 |
| 2022-07-05 | 24.92 | $25.19 | 318400 |
| 2022-07-01 | 24.91 | $25.21 | 207209 |
| 2022-06-30 | 24.91 | $24.77 | 277618 |
| 2022-06-29 | 24.95 | $24.89 | 225023 |
| 2022-06-28 | 24.99 | $25.18 | 250800 |
| 2022-06-27 | 25.00 | $25.28 | 239622 |
| 2022-06-24 | 25.01 | $25.34 | 847800 |
| 2022-06-23 | 25.01 | $24.30 | 243800 |
| 2022-06-22 | 25.12 | $24.78 | 164400 |
| 2022-06-21 | 25.18 | $24.86 | 255200 |
| 2022-06-17 | 25.24 | $24.18 | 652100 |
| 2022-06-16 | 25.37 | $24.10 | 295400 |
| 2022-06-15 | 25.51 | $24.66 | 274427 |
| 2022-06-14 | 25.61 | $24.63 | 184718 |
| 2022-06-13 | 25.71 | $24.39 | 228500 |
| 2022-06-10 | 25.84 | $24.84 | 191400 |
| 2022-06-09 | 25.92 | $25.41 | 244400 |
| 2022-06-08 | 25.95 | $26.06 | 161100 |
| 2022-06-07 | 25.91 | $26.39 | 162948 |
| 2022-06-06 | 25.84 | $26.40 | 232332 |
| 2022-06-03 | 25.75 | $26.16 | 149116 |
| 2022-06-02 | 25.69 | $26.52 | 237108 |
| 2022-06-01 | 25.59 | $26.00 | 200300 |
| 2022-05-31 | 25.54 | $26.11 | 271720 |
| 2022-05-27 | 25.46 | $26.23 | 149900 |
| 2022-05-26 | 25.37 | $25.91 | 264700 |
| 2022-05-25 | 25.31 | $25.42 | 234330 |
| 2022-05-24 | 25.29 | $25.53 | 274504 |
| 2022-05-23 | 25.26 | $25.55 | 276647 |
| 2022-05-20 | 25.24 | $25.18 | 287100 |
| 2022-05-19 | 25.25 | $24.93 | 352800 |
| 2022-05-18 | 25.30 | $25.57 | 361400 |
| 2022-05-17 | 25.30 | $26.22 | 336700 |
| 2022-05-16 | 25.25 | $25.24 | 1.6M |
| 2022-05-13 | 25.30 | $24.77 | 288400 |
| 2022-05-12 | 25.42 | $24.92 | 273900 |
| 2022-05-11 | 25.54 | $24.83 | 258700 |
| 2022-05-10 | 25.68 | $25.13 | 301900 |
| 2022-05-09 | 25.80 | $25.23 | 257245 |
| 2022-05-06 | 25.92 | $25.39 | 317200 |
| 2022-05-05 | 26.04 | $25.36 | 259207 |
| 2022-05-04 | 26.18 | $25.91 | 256200 |
| 2022-05-03 | 26.27 | $25.00 | 320132 |
| 2022-05-02 | 26.46 | $24.76 | 380300 |
| 2022-04-29 | 26.70 | $24.74 | 303500 |
| 2022-04-28 | 26.96 | $25.22 | 310700 |
| 2022-04-27 | 27.19 | $25.07 | 356523 |
| 2022-04-26 | 27.47 | $25.53 | 477400 |
| 2022-04-25 | 27.71 | $26.19 | 517000 |
| 2022-04-22 | 27.91 | $26.40 | 399100 |
| 2022-04-21 | 28.11 | $27.04 | 600600 |
| 2022-04-20 | 28.25 | $28.61 | 338400 |
| 2022-04-19 | 28.25 | $28.76 | 394200 |
| 2022-04-18 | 28.23 | $27.83 | 265500 |
| 2022-04-14 | 28.32 | $27.95 | 298600 |
| 2022-04-13 | 28.41 | $28.13 | 254731 |
| 2022-04-12 | 28.48 | $27.70 | 383738 |
| 2022-04-11 | 28.61 | $27.48 | 330900 |
| 2022-04-08 | 28.78 | $27.37 | 320648 |
| 2022-04-07 | 28.96 | $27.63 | 420333 |
| 2022-04-06 | 29.13 | $27.91 | 358500 |
| 2022-04-05 | 29.28 | $28.19 | 384136 |
| 2022-04-04 | 29.41 | $28.62 | 279900 |
| 2022-04-01 | 29.50 | $28.82 | 355231 |
| 2022-03-31 | 29.58 | $28.97 | 398000 |
| 2022-03-30 | 29.65 | $29.04 | 531700 |
| 2022-03-29 | 29.73 | $30.14 | 300700 |
| 2022-03-28 | 29.69 | $29.54 | 235100 |
| 2022-03-25 | 29.72 | $29.86 | 302300 |
| 2022-03-24 | 29.73 | $29.19 | 240000 |
| 2022-03-23 | 29.80 | $28.72 | 356700 |
| 2022-03-22 | 29.92 | $30.10 | 259700 |
| 2022-03-21 | 29.91 | $29.56 | 185700 |
| 2022-03-18 | 29.96 | $29.83 | 691618 |
| 2022-03-17 | 30.00 | $29.92 | 203600 |
| 2022-03-16 | 30.03 | $30.41 | 268117 |
| 2022-03-15 | 30.01 | $30.05 | 256100 |
| 2022-03-14 | 30.04 | $29.85 | 396825 |
| 2022-03-11 | 30.08 | $29.78 | 188370 |
| 2022-03-10 | 30.13 | $29.58 | 269232 |
| 2022-03-09 | 30.21 | $29.89 | 283700 |
| 2022-03-08 | 30.27 | $29.24 | 366223 |
| 2022-03-07 | 30.39 | $29.19 | 292825 |
| 2022-03-04 | 30.52 | $30.00 | 294700 |
| 2022-03-03 | 30.57 | $30.71 | 285000 |
| 2022-03-02 | 30.56 | $30.58 | 327231 |
| 2022-03-01 | 30.55 | $29.59 | 387000 |
| 2022-02-28 | 30.64 | $31.10 | 346900 |
| 2022-02-25 | 30.58 | $30.80 | 275400 |
| 2022-02-24 | 30.53 | $29.65 | 305827 |
| 2022-02-23 | 30.60 | $30.06 | 174300 |
| 2022-02-22 | 30.62 | $30.73 | 230405 |
| 2022-02-18 | 30.57 | $31.10 | 217341 |
| 2022-02-17 | 30.49 | $31.14 | 333728 |
| 2022-02-16 | 30.39 | $31.26 | 195600 |
| 2022-02-15 | 30.28 | $31.15 | 203700 |
| 2022-02-14 | 30.17 | $30.28 | 224538 |
| 2022-02-11 | 30.15 | $30.54 | 213603 |
| 2022-02-10 | 30.11 | $30.58 | 317614 |
| 2022-02-09 | 30.07 | $30.35 | 181136 |
| 2022-02-08 | 30.05 | $31.00 | 232800 |
| 2022-02-07 | 29.96 | $30.44 | 200400 |
| 2022-02-04 | 29.93 | $30.41 | 202000 |
| 2022-02-03 | 29.90 | $30.10 | 333600 |
| 2022-02-02 | 29.90 | $30.25 | 346800 |
| 2022-02-01 | 29.88 | $29.95 | 274220 |
| 2022-01-31 | 29.88 | $29.59 | 331636 |
| 2022-01-28 | 29.92 | $28.92 | 314000 |
| 2022-01-27 | 30.01 | $29.15 | 477102 |
| 2022-01-26 | 30.08 | $29.33 | 412200 |
| 2022-01-25 | 30.13 | $29.72 | 280742 |
| 2022-01-24 | 30.14 | $29.87 | 399733 |
| 2022-01-21 | 30.12 | $29.55 | 549048 |
| 2022-01-20 | 30.14 | $30.37 | 420900 |
| 2022-01-19 | 30.06 | $29.70 | 176107 |
| 2022-01-18 | 30.03 | $30.71 | 187846 |
| 2022-01-14 | 29.89 | $31.29 | 160434 |
| 2022-01-13 | 29.68 | $30.73 | 151520 |
| 2022-01-12 | 29.52 | $30.78 | 210300 |
| 2022-01-11 | 29.33 | $30.70 | 152108 |
| 2022-01-10 | 29.13 | $30.72 | 227400 |
| 2022-01-07 | 28.92 | $30.51 | 127123 |
| 2022-01-06 | 28.71 | $30.37 | 178800 |
| 2022-01-05 | 28.51 | $29.24 | 225109 |
| 2022-01-04 | 28.40 | $29.44 | 197600 |
| 2022-01-03 | 28.26 | $29.13 | 164008 |
| 2021-12-31 | 28.15 | $28.43 | 119924 |
| 2021-12-30 | 28.10 | $28.50 | 203903 |
| 2021-12-29 | 28.03 | $28.58 | 118100 |
| 2021-12-28 | 27.94 | $28.67 | 141200 |
| 2021-12-27 | 27.84 | $28.72 | 105108 |
| 2021-12-23 | 27.73 | $28.37 | 105600 |
| 2021-12-22 | 27.66 | $28.35 | 119400 |
| 2021-12-21 | 27.59 | $27.90 | 162700 |
| 2021-12-20 | 27.56 | $27.01 | 277334 |
| 2021-12-17 | 27.63 | $27.87 | 1.4M |
| 2021-12-16 | 27.62 | $28.27 | 420000 |
| 2021-12-15 | 27.56 | $28.01 | 807439 |
| 2021-12-14 | 27.54 | $27.58 | 364800 |
| 2021-12-13 | 27.55 | $27.11 | 340302 |
| 2021-12-10 | 27.61 | $27.65 | 147144 |
| 2021-12-09 | 27.62 | $27.41 | 144800 |
| 2021-12-08 | 27.66 | $27.48 | 140900 |
| 2021-12-07 | 27.69 | $27.62 | 230830 |
| 2021-12-06 | 27.72 | $27.90 | 292300 |
| 2021-12-03 | 27.72 | $27.25 | 311700 |
| 2021-12-02 | 27.79 | $27.40 | 291500 |
| 2021-12-01 | 27.84 | $26.38 | 215117 |
| 2021-11-30 | 28.00 | $26.71 | 366400 |
| 2021-11-29 | 28.14 | $27.41 | 355400 |
| 2021-11-26 | 28.20 | $27.85 | 375000 |
| 2021-11-24 | 28.23 | $28.65 | 134400 |
| 2021-11-23 | 28.17 | $28.80 | 166700 |
| 2021-11-22 | 28.09 | $28.36 | 315345 |
| 2021-11-19 | 28.05 | $28.25 | 255033 |
| 2021-11-18 | 28.02 | $28.40 | 202522 |
| 2021-11-17 | 27.97 | $28.08 | 202335 |
| 2021-11-16 | 27.95 | $28.17 | 263534 |
| 2021-11-15 | 27.92 | $27.70 | 191732 |
| 2021-11-12 | 27.93 | $27.58 | 210800 |
| 2021-11-11 | 27.95 | $28.14 | 142834 |
| 2021-11-10 | 27.90 | $27.90 | 139900 |
| 2021-11-09 | 27.88 | $28.14 | 146123 |
| 2021-11-08 | 27.82 | $28.55 | 121536 |
| 2021-11-05 | 27.72 | $28.56 | 221200 |
| 2021-11-04 | 27.61 | $27.92 | 206345 |
| 2021-11-03 | 27.56 | $28.21 | 178900 |
| 2021-11-02 | 27.47 | $27.59 | 182332 |
| 2021-11-01 | 27.44 | $28.39 | 299335 |
| 2021-10-29 | 27.33 | $27.15 | 266824 |
| 2021-10-28 | 27.34 | $27.44 | 137236 |
| 2021-10-27 | 27.31 | $26.81 | 220046 |
| 2021-10-26 | 27.35 | $27.72 | 179400 |
| 2021-10-25 | 27.30 | $28.23 | 260600 |
| 2021-10-22 | 27.20 | $28.36 | 277409 |
| 2021-10-21 | 27.07 | $27.75 | 439200 |
| 2021-10-20 | 26.99 | $27.43 | 185324 |
| 2021-10-19 | 26.94 | $26.94 | 130800 |
| 2021-10-18 | 26.91 | $26.83 | 108100 |
| 2021-10-15 | 26.89 | $27.03 | 249507 |
| 2021-10-14 | 26.83 | $27.01 | 143300 |
| 2021-10-13 | 26.76 | $26.43 | 149000 |
| 2021-10-12 | 26.74 | $26.88 | 114308 |
| 2021-10-11 | 26.66 | $26.62 | 157300 |
| 2021-10-08 | 26.59 | $27.22 | 93845 |
| 2021-10-07 | 26.46 | $27.27 | 161428 |
| 2021-10-06 | 26.30 | $27.08 | 145700 |
| 2021-10-05 | 26.15 | $27.20 | 260113 |
| 2021-10-04 | 25.99 | $26.88 | 168839 |
| 2021-10-01 | 25.84 | $27.08 | 296200 |
| 2021-09-30 | 25.67 | $26.98 | 243124 |
| 2021-09-29 | 25.50 | $27.32 | 195500 |
| 2021-09-28 | 25.29 | $27.24 | 349649 |
| 2021-09-27 | 25.08 | $27.38 | 283336 |
| 2021-09-24 | 24.84 | $26.33 | 266700 |
| 2021-09-23 | 24.70 | $25.78 | 381020 |
| 2021-09-22 | 24.61 | $24.80 | 308030 |
| 2021-09-21 | 24.61 | $24.38 | 377509 |
| 2021-09-20 | 24.67 | $24.20 | 529740 |
| 2021-09-17 | 24.75 | $24.71 | 1.8M |
| 2021-09-16 | 24.79 | $24.01 | 324800 |
| 2021-09-15 | 24.89 | $24.34 | 337015 |
| 2021-09-14 | 24.98 | $23.97 | 233800 |
| 2021-09-13 | 25.11 | $24.64 | 285239 |
| 2021-09-10 | 25.19 | $24.18 | 282317 |
| 2021-09-09 | 25.33 | $24.46 | 266000 |
| 2021-09-08 | 25.46 | $24.76 | 309833 |
| 2021-09-07 | 25.58 | $25.61 | 425228 |
| 2021-09-03 | 25.63 | $25.25 | 311941 |
| 2021-09-02 | 25.73 | $25.22 | 275436 |
| 2021-09-01 | 25.85 | $25.30 | 221900 |
| 2021-08-31 | 25.97 | $25.63 | 297100 |
| 2021-08-30 | 26.06 | $24.91 | 255500 |
| 2021-08-27 | 26.24 | $25.52 | 341802 |
| 2021-08-26 | 26.37 | $24.86 | 334132 |
| 2021-08-25 | 26.57 | $25.65 | 343500 |
| 2021-08-24 | 26.70 | $26.05 | 152815 |
| 2021-08-23 | 26.80 | $26.12 | 203600 |
| 2021-08-20 | 26.90 | $25.75 | 211431 |
| 2021-08-19 | 27.04 | $25.21 | 268500 |
| 2021-08-18 | 27.24 | $25.65 | 188700 |
| 2021-08-17 | 27.41 | $26.04 | 229100 |
| 2021-08-16 | 27.55 | $26.47 | 328302 |
| 2021-08-13 | 27.65 | $26.87 | 201323 |
| 2021-08-12 | 27.71 | $27.50 | 318800 |
| 2021-08-11 | 27.71 | $28.09 | 331821 |
| 2021-08-10 | 27.65 | $28.59 | 268600 |
| 2021-08-09 | 27.54 | $28.21 | 183932 |
| 2021-08-06 | 27.46 | $28.62 | 247300 |
| 2021-08-05 | 27.34 | $27.61 | 260012 |
| 2021-08-04 | 27.31 | $27.49 | 203400 |
| 2021-08-03 | 27.29 | $27.89 | 288712 |
| 2021-08-02 | 27.23 | $27.12 | 311417 |
| 2021-07-30 | 27.25 | $27.04 | 549821 |
| 2021-07-29 | 27.28 | $27.22 | 398200 |
| 2021-07-28 | 27.30 | $27.17 | 337200 |
| 2021-07-27 | 27.32 | $27.14 | 351533 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.30
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.64
Average
25.79
Maximum
31.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 26.30 | $26.50 | 1.4M |
| 2025-09-03 | 26.22 | $26.35 | 1.4M |
| 2025-09-02 | 26.16 | $26.39 | 997700 |
| 2025-08-29 | 26.08 | $26.13 | 2.6M |
| 2025-08-28 | 26.04 | $26.30 | 726800 |
| 2025-08-27 | 25.95 | $26.51 | 712500 |
| 2025-08-26 | 25.80 | $26.59 | 453021 |
| 2025-08-25 | 25.61 | $26.39 | 198110 |
| 2025-08-22 | 25.44 | $26.63 | 696202 |
| 2025-08-21 | 25.18 | $25.41 | 274718 |
| 2025-08-20 | 25.14 | $25.40 | 251933 |
| 2025-08-19 | 25.10 | $25.34 | 441413 |
| 2025-08-18 | 25.06 | $25.19 | 353700 |
| 2025-08-15 | 25.05 | $25.26 | 422506 |
| 2025-08-14 | 25.03 | $25.65 | 348900 |
| 2025-08-13 | 24.92 | $26.12 | 387748 |
| 2025-08-12 | 24.69 | $25.48 | 438300 |
| 2025-08-11 | 24.57 | $24.41 | 379202 |
| 2025-08-08 | 24.65 | $24.35 | 347810 |
| 2025-08-07 | 24.76 | $24.04 | 272700 |
| 2025-08-06 | 24.96 | $24.23 | 320100 |
| 2025-08-05 | 25.15 | $24.73 | 584400 |
| 2025-08-04 | 25.26 | $24.54 | 572204 |
| 2025-08-01 | 25.44 | $24.34 | 524100 |
| 2025-07-31 | 25.68 | $24.64 | 429200 |
| 2025-07-30 | 25.91 | $25.04 | 309345 |
| 2025-07-29 | 26.08 | $25.41 | 275747 |
| 2025-07-28 | 26.20 | $25.76 | 434900 |
| 2025-07-25 | 26.27 | $25.67 | 425800 |
| 2025-07-24 | 26.37 | $25.75 | 782500 |
| 2025-07-23 | 26.46 | $26.23 | 461096 |
| 2025-07-22 | 26.47 | $26.43 | 432724 |
| 2025-07-21 | 26.43 | $26.19 | 289800 |
| 2025-07-18 | 26.43 | $26.42 | 377700 |
| 2025-07-17 | 26.38 | $26.45 | 420623 |
| 2025-07-16 | 26.32 | $26.14 | 584600 |
| 2025-07-15 | 26.31 | $25.82 | 615100 |
| 2025-07-14 | 26.36 | $26.72 | 383403 |
| 2025-07-11 | 26.23 | $26.21 | 399212 |
| 2025-07-10 | 26.18 | $26.57 | 472500 |
| 2025-07-09 | 26.05 | $26.60 | 676900 |
| 2025-07-08 | 25.88 | $26.54 | 402200 |
| 2025-07-07 | 25.70 | $26.29 | 406846 |
| 2025-07-03 | 25.54 | $27.04 | 423200 |
| 2025-07-02 | 25.20 | $26.50 | 431631 |
| 2025-07-01 | 24.91 | $26.05 | 468444 |
| 2025-06-30 | 24.68 | $25.04 | 445300 |
| 2025-06-27 | 24.61 | $25.07 | 955500 |
| 2025-06-26 | 24.54 | $25.18 | 411431 |
| 2025-06-25 | 24.43 | $24.64 | 366706 |
| 2025-06-24 | 24.42 | $24.86 | 395500 |
| 2025-06-23 | 24.36 | $24.62 | 447400 |
| 2025-06-20 | 24.34 | $23.82 | 999000 |
| 2025-06-18 | 24.49 | $23.89 | 863246 |
| 2025-06-17 | 24.65 | $23.85 | 579400 |
| 2025-06-16 | 24.85 | $24.25 | 553200 |
| 2025-06-13 | 25.00 | $24.51 | 357606 |
| 2025-06-12 | 25.12 | $25.30 | 335176 |
| 2025-06-11 | 25.09 | $25.31 | 335000 |
| 2025-06-10 | 25.05 | $25.43 | 290100 |
| 2025-06-09 | 24.99 | $25.19 | 364327 |
| 2025-06-06 | 24.96 | $25.04 | 398470 |
| 2025-06-05 | 24.96 | $24.59 | 394100 |
| 2025-06-04 | 25.06 | $24.55 | 241359 |
| 2025-06-03 | 25.19 | $25.03 | 610100 |
| 2025-06-02 | 25.23 | $24.46 | 667308 |
| 2025-05-30 | 25.40 | $24.76 | 372900 |
| 2025-05-29 | 25.54 | $25.09 | 365911 |
| 2025-05-28 | 25.63 | $24.95 | 344000 |
| 2025-05-27 | 25.76 | $25.40 | 336600 |
| 2025-05-23 | 25.81 | $24.83 | 355018 |
| 2025-05-22 | 26.00 | $25.09 | 417500 |
| 2025-05-21 | 26.15 | $25.28 | 390942 |
| 2025-05-20 | 26.29 | $26.27 | 294900 |
| 2025-05-19 | 26.24 | $26.36 | 372222 |
| 2025-05-16 | 26.16 | $26.53 | 747900 |
| 2025-05-15 | 26.03 | $26.78 | 388900 |
| 2025-05-14 | 25.82 | $26.56 | 365000 |
| 2025-05-13 | 25.63 | $26.78 | 460214 |
| 2025-05-12 | 25.35 | $26.55 | 921540 |
| 2025-05-09 | 25.08 | $25.54 | 313300 |
| 2025-05-08 | 24.98 | $25.69 | 511145 |
| 2025-05-07 | 24.83 | $25.29 | 303400 |
| 2025-05-06 | 24.74 | $25.29 | 748300 |
| 2025-05-05 | 24.64 | $25.66 | 325415 |
| 2025-05-02 | 24.44 | $25.61 | 351900 |
| 2025-05-01 | 24.22 | $25.09 | 833700 |
| 2025-04-30 | 24.08 | $24.83 | 500925 |
| 2025-04-29 | 23.97 | $25.12 | 381828 |
| 2025-04-28 | 23.79 | $24.90 | 468900 |
| 2025-04-25 | 23.63 | $24.68 | 537439 |
| 2025-04-24 | 23.50 | $25.08 | 764138 |
| 2025-04-23 | 23.26 | $24.30 | 622637 |
| 2025-04-22 | 23.15 | $23.94 | 515339 |
| 2025-04-21 | 23.11 | $23.35 | 367641 |
| 2025-04-17 | 23.20 | $23.63 | 364521 |
| 2025-04-16 | 23.25 | $23.47 | 497537 |
| 2025-04-15 | 23.34 | $23.56 | 398700 |
| 2025-04-14 | 23.44 | $23.15 | 652200 |
| 2025-04-11 | 23.64 | $22.90 | 617101 |
| 2025-04-10 | 23.95 | $22.98 | 756436 |
| 2025-04-09 | 24.28 | $24.27 | 820527 |
| 2025-04-08 | 24.41 | $23.11 | 794228 |
| 2025-04-07 | 24.81 | $23.59 | 1.1M |
| 2025-04-04 | 25.18 | $23.54 | 989834 |
| 2025-04-03 | 25.62 | $24.25 | 817300 |
| 2025-04-02 | 25.98 | $26.21 | 304800 |
| 2025-04-01 | 26.00 | $26.09 | 483702 |
| 2025-03-31 | 26.05 | $26.09 | 430500 |
| 2025-03-28 | 26.10 | $26.15 | 292400 |
| 2025-03-27 | 26.16 | $26.62 | 292400 |
| 2025-03-26 | 26.13 | $26.72 | 276400 |
| 2025-03-25 | 26.08 | $26.66 | 370100 |
| 2025-03-24 | 26.04 | $26.92 | 486417 |
| 2025-03-21 | 25.94 | $26.12 | 1.8M |
| 2025-03-20 | 26.00 | $26.25 | 401507 |
| 2025-03-19 | 26.04 | $26.33 | 456245 |
| 2025-03-18 | 26.08 | $26.32 | 653300 |
| 2025-03-17 | 26.13 | $26.15 | 488419 |
| 2025-03-14 | 26.23 | $26.28 | 743629 |
| 2025-03-13 | 26.33 | $25.75 | 451800 |
| 2025-03-12 | 26.56 | $26.05 | 647116 |
| 2025-03-11 | 26.77 | $25.88 | 969626 |
| 2025-03-10 | 27.05 | $25.76 | 945300 |
| 2025-03-07 | 27.41 | $26.48 | 797700 |
| 2025-03-06 | 27.67 | $26.67 | 514000 |
| 2025-03-05 | 27.95 | $27.07 | 589007 |
| 2025-03-04 | 28.18 | $26.97 | 822237 |
| 2025-03-03 | 28.47 | $28.11 | 413100 |
| 2025-02-28 | 28.58 | $28.49 | 433100 |
| 2025-02-27 | 28.62 | $28.12 | 640000 |
| 2025-02-26 | 28.74 | $28.24 | 426800 |
| 2025-02-25 | 28.86 | $28.27 | 405037 |
| 2025-02-24 | 29.00 | $27.90 | 373500 |
| 2025-02-21 | 29.23 | $28.06 | 314407 |
| 2025-02-20 | 29.47 | $28.61 | 553600 |
| 2025-02-19 | 29.63 | $29.21 | 391730 |
| 2025-02-18 | 29.69 | $29.47 | 372219 |
| 2025-02-14 | 29.70 | $29.38 | 174333 |
| 2025-02-13 | 29.73 | $29.58 | 398600 |
| 2025-02-12 | 29.72 | $29.51 | 344212 |
| 2025-02-11 | 29.72 | $30.18 | 431200 |
| 2025-02-10 | 29.58 | $29.65 | 188500 |
| 2025-02-07 | 29.52 | $30.05 | 300100 |
| 2025-02-06 | 29.37 | $30.48 | 272900 |
| 2025-02-05 | 29.10 | $30.07 | 350046 |
| 2025-02-04 | 28.88 | $29.90 | 395609 |
| 2025-02-03 | 28.65 | $28.94 | 410900 |
| 2025-01-31 | 28.59 | $29.41 | 599100 |
| 2025-01-30 | 28.42 | $29.13 | 432900 |
| 2025-01-29 | 28.28 | $28.57 | 621600 |
| 2025-01-28 | 28.24 | $28.83 | 611607 |
| 2025-01-27 | 28.14 | $28.65 | 308000 |
| 2025-01-24 | 28.07 | $28.32 | 485542 |
| 2025-01-23 | 28.05 | $28.21 | 260806 |
| 2025-01-22 | 28.05 | $28.20 | 369920 |
| 2025-01-21 | 28.06 | $28.72 | 344700 |
| 2025-01-17 | 27.97 | $28.50 | 236847 |
| 2025-01-16 | 27.90 | $28.50 | 809600 |
| 2025-01-15 | 27.83 | $28.57 | 262408 |
| 2025-01-14 | 27.74 | $28.22 | 271455 |
| 2025-01-13 | 27.71 | $27.47 | 465900 |
| 2025-01-10 | 27.83 | $27.26 | 475833 |
| 2025-01-08 | 28.03 | $27.89 | 354600 |
| 2025-01-07 | 28.12 | $27.84 | 330300 |
| 2025-01-06 | 28.25 | $28.00 | 497001 |
| 2025-01-03 | 28.36 | $28.22 | 201400 |
| 2025-01-02 | 28.45 | $27.94 | 353400 |
| 2024-12-31 | 28.61 | $28.43 | 433537 |
| 2024-12-30 | 28.70 | $28.23 | 243200 |
| 2024-12-27 | 28.85 | $28.30 | 297100 |
| 2024-12-26 | 29.02 | $28.66 | 294033 |
| 2024-12-24 | 29.13 | $28.66 | 241900 |
| 2024-12-23 | 29.26 | $28.60 | 346334 |
| 2024-12-20 | 29.43 | $28.58 | 1.5M |
| 2024-12-19 | 29.63 | $27.80 | 692600 |
| 2024-12-18 | 30.03 | $28.12 | 1.0M |
| 2024-12-17 | 30.43 | $29.13 | 1.9M |
| 2024-12-16 | 30.67 | $29.87 | 1.9M |
| 2024-12-13 | 30.80 | $30.20 | 196427 |
| 2024-12-12 | 30.87 | $30.26 | 220221 |
| 2024-12-11 | 30.94 | $30.61 | 221000 |
| 2024-12-10 | 30.95 | $30.31 | 224947 |
| 2024-12-09 | 31.01 | $30.37 | 205928 |
| 2024-12-06 | 31.07 | $30.75 | 180300 |
| 2024-12-05 | 31.06 | $30.40 | 131400 |
| 2024-12-04 | 31.11 | $30.65 | 455600 |
| 2024-12-03 | 31.11 | $30.32 | 177701 |
| 2024-12-02 | 31.17 | $30.73 | 239703 |
| 2024-11-29 | 31.16 | $30.48 | 219700 |
| 2024-11-27 | 31.19 | $30.90 | 159800 |
| 2024-11-26 | 31.13 | $30.98 | 455100 |
| 2024-11-25 | 31.04 | $31.32 | 287109 |
| 2024-11-22 | 30.85 | $31.22 | 190800 |
| 2024-11-21 | 30.66 | $30.40 | 168640 |
| 2024-11-20 | 30.59 | $29.98 | 143218 |
| 2024-11-19 | 30.60 | $30.11 | 132400 |
| 2024-11-18 | 30.57 | $30.20 | 201700 |
| 2024-11-15 | 30.52 | $30.60 | 191755 |
| 2024-11-14 | 30.36 | $30.70 | 151214 |
| 2024-11-13 | 30.16 | $30.99 | 225828 |
| 2024-11-12 | 29.85 | $31.24 | 221043 |
| 2024-11-11 | 29.43 | $31.51 | 380441 |
| 2024-11-08 | 28.89 | $30.01 | 407900 |
| 2024-11-07 | 28.57 | $30.03 | 440000 |
| 2024-11-06 | 28.19 | $31.19 | 832860 |
| 2024-11-05 | 27.50 | $27.53 | 167400 |
| 2024-11-04 | 27.47 | $27.06 | 216800 |
| 2024-11-01 | 27.53 | $27.32 | 229000 |
| 2024-10-31 | 27.55 | $27.23 | 189122 |
| 2024-10-30 | 27.59 | $27.61 | 208300 |
| 2024-10-29 | 27.55 | $27.47 | 234638 |
| 2024-10-28 | 27.53 | $27.75 | 200900 |
| 2024-10-25 | 27.45 | $26.98 | 250215 |
| 2024-10-24 | 27.52 | $27.30 | 400300 |
| 2024-10-23 | 27.53 | $27.49 | 147400 |
| 2024-10-22 | 27.50 | $27.34 | 104700 |
| 2024-10-21 | 27.49 | $27.27 | 198006 |
| 2024-10-18 | 27.50 | $28.04 | 211000 |
| 2024-10-17 | 27.34 | $28.34 | 196500 |
| 2024-10-16 | 27.09 | $28.27 | 318027 |
| 2024-10-15 | 26.82 | $27.75 | 303400 |
| 2024-10-14 | 26.61 | $27.49 | 154000 |
| 2024-10-11 | 26.42 | $27.16 | 269803 |
| 2024-10-10 | 26.27 | $26.34 | 149300 |
| 2024-10-09 | 26.27 | $26.24 | 158800 |
| 2024-10-08 | 26.29 | $25.85 | 198809 |
| 2024-10-07 | 26.40 | $26.07 | 181600 |
| 2024-10-04 | 26.48 | $26.33 | 122120 |
| 2024-10-03 | 26.51 | $25.86 | 167335 |
| 2024-10-02 | 26.66 | $25.74 | 153300 |
| 2024-10-01 | 26.85 | $26.10 | 204743 |
| 2024-09-30 | 26.99 | $26.93 | 228800 |
| 2024-09-27 | 26.99 | $26.73 | 325300 |
| 2024-09-26 | 27.02 | $26.65 | 226200 |
| 2024-09-25 | 27.07 | $26.54 | 193300 |
| 2024-09-24 | 27.16 | $26.75 | 176726 |
| 2024-09-23 | 27.21 | $27.22 | 350600 |
| 2024-09-20 | 27.17 | $27.50 | 1.4M |
| 2024-09-19 | 27.06 | $27.90 | 318408 |
| 2024-09-18 | 26.85 | $27.28 | 295221 |
| 2024-09-17 | 26.73 | $27.24 | 320135 |
| 2024-09-16 | 26.60 | $26.83 | 470500 |
| 2024-09-13 | 26.54 | $26.50 | 545025 |
| 2024-09-12 | 26.53 | $25.86 | 222500 |
| 2024-09-11 | 26.66 | $25.81 | 288126 |
| 2024-09-10 | 26.82 | $26.03 | 255641 |
| 2024-09-09 | 26.96 | $25.93 | 500534 |
| 2024-09-06 | 27.13 | $26.14 | 453100 |
| 2024-09-05 | 27.29 | $26.62 | 147228 |
| 2024-09-04 | 27.37 | $26.74 | 130100 |
| 2024-09-03 | 27.44 | $27.24 | 235243 |
| 2024-08-30 | 27.41 | $27.54 | 214206 |
| 2024-08-29 | 27.30 | $27.48 | 245145 |
| 2024-08-28 | 27.19 | $27.44 | 267900 |
| 2024-08-27 | 27.06 | $27.37 | 256203 |
| 2024-08-26 | 26.92 | $27.58 | 208000 |
| 2024-08-23 | 26.72 | $27.73 | 277700 |
| 2024-08-22 | 26.44 | $26.54 | 104909 |
| 2024-08-21 | 26.37 | $26.34 | 123105 |
| 2024-08-20 | 26.33 | $26.27 | 117800 |
| 2024-08-19 | 26.29 | $26.75 | 208000 |
| 2024-08-16 | 26.15 | $26.55 | 203736 |
| 2024-08-15 | 26.02 | $25.83 | 216900 |
| 2024-08-14 | 26.02 | $25.27 | 137709 |
| 2024-08-13 | 26.14 | $25.36 | 196200 |
| 2024-08-12 | 26.25 | $24.92 | 319400 |
| 2024-08-09 | 26.47 | $25.32 | 310710 |
| 2024-08-08 | 26.64 | $25.49 | 255701 |
| 2024-08-07 | 26.80 | $24.97 | 574700 |
| 2024-08-06 | 27.08 | $25.06 | 212700 |
| 2024-08-05 | 27.39 | $25.07 | 322928 |
| 2024-08-02 | 27.73 | $25.95 | 266000 |
| 2024-08-01 | 27.94 | $26.78 | 333400 |
| 2024-07-31 | 28.00 | $27.60 | 301718 |
| 2024-07-30 | 27.88 | $27.79 | 276000 |
| 2024-07-29 | 27.70 | $27.52 | 268212 |
| 2024-07-26 | 27.53 | $28.04 | 419401 |
| 2024-07-25 | 27.21 | $27.99 | 559138 |
| 2024-07-24 | 26.85 | $27.34 | 277000 |
| 2024-07-23 | 26.55 | $27.70 | 416700 |
| 2024-07-22 | 26.12 | $27.30 | 372500 |
| 2024-07-19 | 25.70 | $27.34 | 503900 |
| 2024-07-18 | 25.19 | $27.13 | 532800 |
| 2024-07-17 | 24.64 | $26.96 | 548750 |
| 2024-07-16 | 24.03 | $26.35 | 372400 |
| 2024-07-15 | 23.44 | $25.16 | 280618 |
| 2024-07-12 | 23.01 | $24.22 | 229718 |
| 2024-07-11 | 22.71 | $24.13 | 275924 |
| 2024-07-10 | 22.37 | $22.97 | 155644 |
| 2024-07-09 | 22.22 | $22.33 | 135301 |
| 2024-07-08 | 22.18 | $22.21 | 216717 |
| 2024-07-05 | 22.16 | $22.07 | 194900 |
| 2024-07-03 | 22.16 | $22.50 | 92413 |
| 2024-07-02 | 22.07 | $23.01 | 172246 |
| 2024-07-01 | 21.86 | $22.79 | 211130 |
| 2024-06-28 | 21.67 | $22.80 | 503032 |
| 2024-06-27 | 21.44 | $22.18 | 299100 |
| 2024-06-26 | 21.30 | $21.79 | 264300 |
| 2024-06-25 | 21.23 | $21.43 | 316107 |
| 2024-06-24 | 21.22 | $21.56 | 173000 |
| 2024-06-21 | 21.19 | $21.23 | 756828 |
| 2024-06-20 | 21.22 | $21.35 | 171800 |
| 2024-06-18 | 21.24 | $21.34 | 189100 |
| 2024-06-17 | 21.26 | $21.22 | 168000 |
| 2024-06-14 | 21.31 | $20.97 | 144130 |
| 2024-06-13 | 21.43 | $21.26 | 579900 |
| 2024-06-12 | 21.50 | $21.55 | 258831 |
| 2024-06-11 | 21.53 | $20.87 | 347511 |
| 2024-06-10 | 21.71 | $21.12 | 288700 |
| 2024-06-07 | 21.87 | $21.65 | 151928 |
| 2024-06-06 | 21.94 | $21.62 | 441200 |
| 2024-06-05 | 22.02 | $21.48 | 133100 |
| 2024-06-04 | 22.16 | $21.32 | 144633 |
| 2024-06-03 | 22.35 | $21.73 | 149000 |
| 2024-05-31 | 22.48 | $22.23 | 213400 |
| 2024-05-30 | 22.53 | $21.88 | 177216 |
| 2024-05-29 | 22.66 | $21.59 | 216404 |
| 2024-05-28 | 22.87 | $22.03 | 324100 |
| 2024-05-24 | 23.02 | $22.37 | 169600 |
| 2024-05-23 | 23.12 | $22.48 | 153901 |
| 2024-05-22 | 23.22 | $22.98 | 257400 |
| 2024-05-21 | 23.22 | $23.13 | 133700 |
| 2024-05-20 | 23.18 | $23.08 | 155734 |
| 2024-05-17 | 23.15 | $23.46 | 162200 |
| 2024-05-16 | 23.04 | $23.39 | 152729 |
| 2024-05-15 | 22.91 | $23.12 | 251507 |
| 2024-05-14 | 22.82 | $23.21 | 138815 |
| 2024-05-13 | 22.70 | $23.06 | 236611 |
| 2024-05-10 | 22.58 | $23.16 | 186700 |
| 2024-05-09 | 22.42 | $23.16 | 306729 |
| 2024-05-08 | 22.24 | $22.73 | 125800 |
| 2024-05-07 | 22.11 | $22.51 | 143722 |
| 2024-05-06 | 22.01 | $22.51 | 175600 |
| 2024-05-03 | 21.90 | $22.36 | 185000 |
| 2024-05-02 | 21.79 | $22.29 | 137500 |
| 2024-05-01 | 21.69 | $21.91 | 211900 |
| 2024-04-30 | 21.64 | $21.32 | 324600 |
| 2024-04-29 | 21.72 | $21.96 | 209400 |
| 2024-04-26 | 21.67 | $22.10 | 172700 |
| 2024-04-25 | 21.59 | $22.10 | 224038 |
| 2024-04-24 | 21.50 | $22.34 | 219300 |
| 2024-04-23 | 21.33 | $22.26 | 282100 |
| 2024-04-22 | 21.17 | $21.76 | 239000 |
| 2024-04-19 | 21.08 | $21.71 | 326100 |
| 2024-04-18 | 20.99 | $20.98 | 264700 |
| 2024-04-17 | 21.04 | $20.53 | 202000 |
| 2024-04-16 | 21.20 | $20.51 | 182100 |
| 2024-04-15 | 21.38 | $20.88 | 196100 |
| 2024-04-12 | 21.53 | $20.91 | 158513 |
| 2024-04-11 | 21.69 | $20.91 | 195200 |
| 2024-04-10 | 21.88 | $20.86 | 227615 |
| 2024-04-09 | 22.11 | $22.26 | 143239 |
| 2024-04-08 | 22.08 | $22.22 | 299700 |
| 2024-04-05 | 22.06 | $22.01 | 450225 |
| 2024-04-04 | 22.07 | $22.01 | 173504 |
| 2024-04-03 | 22.09 | $21.81 | 245231 |
| 2024-04-02 | 22.16 | $22.08 | 202900 |
| 2024-04-01 | 22.18 | $22.25 | 230900 |
| 2024-03-28 | 22.17 | $22.92 | 194404 |
| 2024-03-27 | 22.02 | $22.79 | 291300 |
| 2024-03-26 | 21.86 | $21.99 | 153300 |
| 2024-03-25 | 21.86 | $22.17 | 107000 |
| 2024-03-22 | 21.81 | $22.15 | 152900 |
| 2024-03-21 | 21.77 | $22.44 | 227000 |
| 2024-03-20 | 21.65 | $22.12 | 173700 |
| 2024-03-19 | 21.59 | $21.59 | 192733 |
| 2024-03-18 | 21.64 | $21.49 | 201000 |
| 2024-03-15 | 21.71 | $21.94 | 545400 |
| 2024-03-14 | 21.70 | $21.46 | 195645 |
| 2024-03-13 | 21.79 | $22.17 | 262200 |
| 2024-03-12 | 21.75 | $22.04 | 295400 |
| 2024-03-11 | 21.73 | $22.40 | 160923 |
| 2024-03-08 | 21.64 | $22.50 | 331800 |
| 2024-03-07 | 21.51 | $22.31 | 210400 |
| 2024-03-06 | 21.41 | $21.93 | 229039 |
| 2024-03-05 | 21.37 | $21.43 | 267026 |
| 2024-03-04 | 21.44 | $20.92 | 303817 |
| 2024-03-01 | 21.63 | $21.49 | 239212 |
| 2024-02-29 | 21.73 | $21.49 | 491500 |
| 2024-02-28 | 21.85 | $21.44 | 279900 |
| 2024-02-27 | 22.01 | $21.80 | 283700 |
| 2024-02-26 | 22.12 | $22.08 | 237648 |
| 2024-02-23 | 22.19 | $22.04 | 293400 |
| 2024-02-22 | 22.28 | $22.02 | 209500 |
| 2024-02-21 | 22.39 | $22.39 | 302600 |
| 2024-02-20 | 22.45 | $22.50 | 370600 |
| 2024-02-16 | 22.50 | $22.37 | 256500 |
| 2024-02-15 | 22.59 | $22.73 | 244218 |
| 2024-02-14 | 22.61 | $22.04 | 181949 |
| 2024-02-13 | 22.79 | $21.88 | 286543 |
| 2024-02-12 | 23.03 | $23.06 | 221200 |
| 2024-02-09 | 23.07 | $22.74 | 177700 |
| 2024-02-08 | 23.18 | $22.64 | 223600 |
| 2024-02-07 | 23.34 | $22.20 | 185028 |
| 2024-02-06 | 23.61 | $22.32 | 174436 |
| 2024-02-05 | 23.90 | $22.60 | 201934 |
| 2024-02-02 | 24.18 | $23.07 | 194421 |
| 2024-02-01 | 24.40 | $23.23 | 267200 |
| 2024-01-31 | 24.63 | $24.00 | 395400 |
| 2024-01-30 | 24.73 | $25.05 | 233107 |
| 2024-01-29 | 24.62 | $25.16 | 376500 |
| 2024-01-26 | 24.46 | $24.59 | 414925 |
| 2024-01-25 | 24.41 | $24.51 | 660635 |
| 2024-01-24 | 24.35 | $24.42 | 178200 |
| 2024-01-23 | 24.31 | $24.29 | 258534 |
| 2024-01-22 | 24.29 | $24.59 | 246435 |
| 2024-01-19 | 24.19 | $23.60 | 362909 |
| 2024-01-18 | 24.29 | $23.52 | 113046 |
| 2024-01-17 | 24.43 | $23.53 | 115221 |
| 2024-01-16 | 24.57 | $23.75 | 159700 |
| 2024-01-12 | 24.70 | $23.86 | 129233 |
| 2024-01-11 | 24.82 | $23.91 | 219329 |
| 2024-01-10 | 24.94 | $24.57 | 193520 |
| 2024-01-09 | 24.94 | $23.85 | 123135 |
| 2024-01-08 | 25.08 | $24.29 | 132600 |
| 2024-01-05 | 25.16 | $24.29 | 166401 |
| 2024-01-04 | 25.23 | $24.25 | 184104 |
| 2024-01-03 | 25.33 | $24.10 | 183700 |
| 2024-01-02 | 25.46 | $24.82 | 179816 |
| 2023-12-29 | 25.46 | $24.83 | 108000 |
| 2023-12-28 | 25.45 | $25.27 | 104106 |
| 2023-12-27 | 25.33 | $25.45 | 186541 |
| 2023-12-26 | 25.16 | $25.48 | 136732 |
| 2023-12-22 | 24.94 | $25.03 | 99914 |
| 2023-12-21 | 24.77 | $24.94 | 117631 |
| 2023-12-20 | 24.58 | $24.71 | 211100 |
| 2023-12-19 | 24.41 | $25.07 | 192100 |
| 2023-12-18 | 24.13 | $24.77 | 208938 |
| 2023-12-15 | 23.86 | $24.85 | 928925 |
| 2023-12-14 | 23.52 | $25.16 | 337000 |
| 2023-12-13 | 23.05 | $24.68 | 356212 |
| 2023-12-12 | 22.61 | $22.77 | 159210 |
| 2023-12-11 | 22.49 | $22.98 | 175900 |
| 2023-12-08 | 22.31 | $23.08 | 155441 |
| 2023-12-07 | 22.07 | $22.79 | 170700 |
| 2023-12-06 | 21.85 | $22.32 | 166105 |
| 2023-12-05 | 21.69 | $22.11 | 112000 |
| 2023-12-04 | 21.55 | $22.32 | 181800 |
| 2023-12-01 | 21.34 | $21.98 | 176209 |
| 2023-11-30 | 21.17 | $20.93 | 222700 |
| 2023-11-29 | 21.18 | $21.07 | 174100 |
| 2023-11-28 | 21.17 | $20.96 | 146024 |
| 2023-11-27 | 21.18 | $21.05 | 124000 |
| 2023-11-24 | 21.16 | $21.12 | 50545 |
| 2023-11-22 | 21.13 | $21.05 | 123921 |
| 2023-11-21 | 21.11 | $20.89 | 203500 |
| 2023-11-20 | 21.11 | $21.41 | 88543 |
| 2023-11-17 | 21.00 | $21.52 | 184300 |
| 2023-11-16 | 20.85 | $21.17 | 134811 |
| 2023-11-15 | 20.75 | $21.56 | 216111 |
| 2023-11-14 | 20.55 | $21.72 | 319000 |
| 2023-11-13 | 20.27 | $20.33 | 125301 |
| 2023-11-10 | 20.25 | $20.32 | 145600 |
| 2023-11-09 | 20.23 | $20.22 | 340200 |
| 2023-11-08 | 20.22 | $20.36 | 164100 |
| 2023-11-07 | 20.18 | $20.58 | 132800 |
| 2023-11-06 | 20.09 | $20.98 | 186819 |
| 2023-11-03 | 19.90 | $21.24 | 233800 |
| 2023-11-02 | 19.62 | $20.69 | 155531 |
| 2023-11-01 | 19.42 | $19.89 | 114506 |
| 2023-10-31 | 19.36 | $19.61 | 101200 |
| 2023-10-30 | 19.34 | $19.60 | 132833 |
| 2023-10-27 | 19.33 | $19.34 | 233043 |
| 2023-10-26 | 19.37 | $19.57 | 191500 |
| 2023-10-25 | 19.37 | $18.76 | 234302 |
| 2023-10-24 | 19.54 | $18.48 | 301341 |
| 2023-10-23 | 19.81 | $18.99 | 243800 |
| 2023-10-20 | 20.01 | $18.68 | 461500 |
| 2023-10-19 | 20.31 | $20.04 | 176714 |
| 2023-10-18 | 20.37 | $20.37 | 122807 |
| 2023-10-17 | 20.37 | $20.95 | 190109 |
| 2023-10-16 | 20.25 | $20.48 | 125000 |
| 2023-10-13 | 20.21 | $20.17 | 126412 |
| 2023-10-12 | 20.23 | $20.51 | 160600 |
| 2023-10-11 | 20.18 | $20.91 | 139742 |
| 2023-10-10 | 20.03 | $20.81 | 175710 |
| 2023-10-09 | 19.89 | $20.45 | 93201 |
| 2023-10-06 | 19.80 | $20.37 | 286000 |
| 2023-10-05 | 19.72 | $20.32 | 173408 |
| 2023-10-04 | 19.64 | $20.02 | 191113 |
| 2023-10-03 | 19.60 | $19.91 | 187028 |
| 2023-10-02 | 19.59 | $20.11 | 242200 |
| 2023-09-29 | 19.54 | $20.05 | 206800 |
| 2023-09-28 | 19.50 | $19.90 | 267800 |
| 2023-09-27 | 19.48 | $19.70 | 210300 |
| 2023-09-26 | 19.51 | $19.54 | 262930 |
| 2023-09-25 | 19.57 | $19.77 | 126123 |
| 2023-09-22 | 19.61 | $19.67 | 151043 |
| 2023-09-21 | 19.67 | $19.84 | 213100 |
| 2023-09-20 | 19.71 | $19.49 | 240300 |
| 2023-09-19 | 19.84 | $19.47 | 166735 |
| 2023-09-18 | 19.99 | $19.66 | 176320 |
| 2023-09-15 | 20.14 | $20.13 | 1.1M |
| 2023-09-14 | 20.21 | $20.54 | 288700 |
| 2023-09-13 | 20.21 | $19.75 | 219600 |
| 2023-09-12 | 20.38 | $19.97 | 215800 |
| 2023-09-11 | 20.54 | $20.20 | 167100 |
| 2023-09-08 | 20.67 | $20.20 | 171519 |
| 2023-09-07 | 20.83 | $20.30 | 198500 |
| 2023-09-06 | 20.99 | $20.53 | 183000 |
| 2023-09-05 | 21.14 | $20.97 | 237600 |
| 2023-09-01 | 21.22 | $21.78 | 196500 |
| 2023-08-31 | 21.14 | $20.90 | 259700 |
| 2023-08-30 | 21.24 | $20.89 | 143843 |
| 2023-08-29 | 21.36 | $21.27 | 149805 |
| 2023-08-28 | 21.42 | $21.16 | 166107 |
| 2023-08-25 | 21.52 | $20.84 | 208600 |
| 2023-08-24 | 21.70 | $21.22 | 220309 |
| 2023-08-23 | 21.83 | $20.91 | 211800 |
| 2023-08-22 | 22.05 | $21.10 | 184400 |
| 2023-08-21 | 22.26 | $21.64 | 171900 |
| 2023-08-18 | 22.39 | $21.93 | 325400 |
| 2023-08-17 | 22.49 | $21.75 | 137040 |
| 2023-08-16 | 22.64 | $21.67 | 134800 |
| 2023-08-15 | 22.82 | $22.05 | 203604 |
| 2023-08-14 | 22.96 | $22.69 | 184000 |
| 2023-08-11 | 22.98 | $22.90 | 147700 |
| 2023-08-10 | 22.96 | $22.68 | 127618 |
| 2023-08-09 | 22.98 | $22.92 | 151745 |
| 2023-08-08 | 22.95 | $22.93 | 166236 |
| 2023-08-07 | 22.91 | $23.22 | 156600 |
| 2023-08-04 | 22.80 | $22.77 | 73737 |
| 2023-08-03 | 22.77 | $22.72 | 126124 |
| 2023-08-02 | 22.74 | $22.66 | 285200 |
| 2023-08-01 | 22.71 | $22.62 | 146100 |
| 2023-07-31 | 22.69 | $22.81 | 183600 |
| 2023-07-28 | 22.62 | $22.79 | 141200 |
| 2023-07-27 | 22.55 | $22.53 | 223640 |
| 2023-07-26 | 22.51 | $23.03 | 315813 |
| 2023-07-25 | 22.36 | $22.10 | 213600 |
| 2023-07-24 | 22.39 | $22.41 | 239231 |
| 2023-07-21 | 22.34 | $21.79 | 248700 |
| 2023-07-20 | 22.42 | $22.25 | 332136 |
| 2023-07-19 | 22.42 | $23.89 | 278600 |
| 2023-07-18 | 22.06 | $23.18 | 226249 |
| 2023-07-17 | 21.80 | $22.66 | 158300 |
| 2023-07-14 | 21.60 | $22.25 | 157500 |
| 2023-07-13 | 21.46 | $22.64 | 173300 |
| 2023-07-12 | 21.21 | $22.23 | 396900 |
| 2023-07-11 | 21.01 | $21.29 | 143900 |
| 2023-07-10 | 20.98 | $21.16 | 224205 |
| 2023-07-07 | 20.97 | $20.97 | 184107 |
| 2023-07-06 | 21.00 | $20.61 | 232300 |
| 2023-07-05 | 21.11 | $20.68 | 241600 |
| 2023-07-03 | 21.23 | $21.16 | 109200 |
| 2023-06-30 | 21.27 | $20.73 | 170330 |
| 2023-06-29 | 21.40 | $21.06 | 168800 |
| 2023-06-28 | 21.48 | $20.91 | 238700 |
| 2023-06-27 | 21.61 | $20.91 | 193213 |
| 2023-06-26 | 21.77 | $20.83 | 262801 |
| 2023-06-23 | 21.96 | $20.62 | 286825 |
| 2023-06-22 | 22.23 | $20.99 | 185610 |
| 2023-06-21 | 22.46 | $21.65 | 163624 |
| 2023-06-20 | 22.59 | $22.10 | 183900 |
| 2023-06-16 | 22.64 | $22.55 | 617613 |
| 2023-06-15 | 22.60 | $22.74 | 195226 |
| 2023-06-14 | 22.51 | $22.31 | 229700 |
| 2023-06-13 | 22.50 | $23.17 | 219400 |
| 2023-06-12 | 22.30 | $22.73 | 189808 |
| 2023-06-09 | 22.16 | $22.90 | 115609 |
| 2023-06-08 | 21.96 | $23.17 | 165400 |
| 2023-06-07 | 21.66 | $23.51 | 287900 |
| 2023-06-06 | 21.25 | $22.61 | 245000 |
| 2023-06-05 | 20.96 | $21.63 | 280115 |
| 2023-06-02 | 20.82 | $22.38 | 330100 |
| 2023-06-01 | 20.52 | $20.83 | 294700 |
| 2023-05-31 | 20.48 | $20.45 | 356402 |
| 2023-05-30 | 20.53 | $21.22 | 276000 |
| 2023-05-26 | 20.42 | $21.56 | 220228 |
| 2023-05-25 | 20.23 | $21.31 | 290104 |
| 2023-05-24 | 20.06 | $21.46 | 301400 |
| 2023-05-23 | 19.84 | $21.88 | 374124 |
| 2023-05-22 | 19.49 | $21.17 | 294308 |
| 2023-05-19 | 19.25 | $20.50 | 284400 |
| 2023-05-18 | 19.11 | $20.95 | 223206 |
| 2023-05-17 | 18.87 | $20.74 | 322840 |
| 2023-05-16 | 18.64 | $19.29 | 186822 |
| 2023-05-15 | 18.68 | $19.48 | 197900 |
| 2023-05-12 | 18.70 | $18.98 | 144500 |
| 2023-05-11 | 18.84 | $18.84 | 210900 |
| 2023-05-10 | 19.04 | $19.13 | 248000 |
| 2023-05-09 | 19.23 | $19.21 | 254513 |
| 2023-05-08 | 19.43 | $19.31 | 295104 |
| 2023-05-05 | 19.66 | $19.99 | 364000 |
| 2023-05-04 | 19.79 | $18.94 | 353414 |
| 2023-05-03 | 20.18 | $19.47 | 484800 |
| 2023-05-02 | 20.52 | $19.32 | 363734 |
| 2023-05-01 | 20.96 | $20.84 | 240800 |
| 2023-04-28 | 21.16 | $21.27 | 265000 |
| 2023-04-27 | 21.31 | $21.10 | 284000 |
| 2023-04-26 | 21.53 | $20.67 | 351605 |
| 2023-04-25 | 21.88 | $20.58 | 377300 |
| 2023-04-24 | 22.31 | $21.71 | 321049 |
| 2023-04-21 | 22.59 | $21.96 | 322509 |
| 2023-04-20 | 22.86 | $23.11 | 330000 |
| 2023-04-19 | 22.94 | $23.36 | 328177 |
| 2023-04-18 | 22.99 | $22.70 | 377300 |
| 2023-04-17 | 23.19 | $23.35 | 350425 |
| 2023-04-14 | 23.30 | $23.16 | 209200 |
| 2023-04-13 | 23.47 | $23.45 | 220139 |
| 2023-04-12 | 23.61 | $23.44 | 175016 |
| 2023-04-11 | 23.79 | $23.71 | 170600 |
| 2023-04-10 | 23.94 | $24.03 | 219827 |
| 2023-04-06 | 24.05 | $24.07 | 291722 |
| 2023-04-05 | 24.19 | $23.93 | 374440 |
| 2023-04-04 | 24.38 | $24.29 | 273900 |
| 2023-04-03 | 24.53 | $24.77 | 401441 |
| 2023-03-31 | 24.61 | $25.06 | 287300 |
| 2023-03-30 | 24.65 | $25.04 | 593631 |
| 2023-03-29 | 24.71 | $25.55 | 298734 |
| 2023-03-28 | 24.68 | $25.65 | 235246 |
| 2023-03-27 | 24.63 | $25.56 | 432700 |
| 2023-03-24 | 24.60 | $25.10 | 330449 |
| 2023-03-23 | 24.67 | $24.68 | 859500 |
| 2023-03-22 | 24.84 | $24.98 | 667700 |
| 2023-03-21 | 25.00 | $25.29 | 313115 |
| 2023-03-20 | 25.12 | $24.33 | 430628 |
| 2023-03-17 | 25.47 | $24.42 | 1.2M |
| 2023-03-16 | 25.87 | $25.94 | 627738 |
| 2023-03-15 | 26.02 | $25.15 | 587900 |
| 2023-03-14 | 26.37 | $25.20 | 609520 |
| 2023-03-13 | 26.77 | $24.36 | 818137 |
| 2023-03-10 | 27.42 | $25.57 | 661378 |
| 2023-03-09 | 27.92 | $26.00 | 354626 |
| 2023-03-08 | 28.42 | $27.57 | 237745 |
| 2023-03-07 | 28.68 | $27.45 | 237849 |
| 2023-03-06 | 29.00 | $28.13 | 276501 |
| 2023-03-03 | 29.24 | $28.67 | 181441 |
| 2023-03-02 | 29.40 | $28.58 | 216918 |
| 2023-03-01 | 29.61 | $29.14 | 215700 |
| 2023-02-28 | 29.74 | $29.06 | 243146 |
| 2023-02-27 | 29.90 | $29.34 | 185136 |
| 2023-02-24 | 30.04 | $29.37 | 215200 |
| 2023-02-23 | 30.19 | $29.54 | 135218 |
| 2023-02-22 | 30.32 | $29.53 | 306811 |
| 2023-02-21 | 30.48 | $29.52 | 211433 |
| 2023-02-17 | 30.67 | $30.31 | 238549 |
| 2023-02-16 | 30.72 | $30.40 | 152039 |
| 2023-02-15 | 30.76 | $30.60 | 162500 |
| 2023-02-14 | 30.76 | $30.26 | 164041 |
| 2023-02-13 | 30.83 | $30.88 | 130500 |
| 2023-02-10 | 30.78 | $30.76 | 180606 |
| 2023-02-09 | 30.74 | $30.82 | 344900 |
| 2023-02-08 | 30.68 | $30.88 | 133600 |
| 2023-02-07 | 30.60 | $31.15 | 182600 |
| 2023-02-06 | 30.45 | $30.81 | 424027 |
| 2023-02-03 | 30.34 | $31.40 | 309444 |
| 2023-02-02 | 30.09 | $30.90 | 335000 |
| 2023-02-01 | 29.90 | $30.13 | 474300 |
| 2023-01-31 | 29.85 | $31.05 | 401500 |
| 2023-01-30 | 29.59 | $30.36 | 288539 |
| 2023-01-27 | 29.44 | $30.23 | 285700 |
| 2023-01-26 | 29.29 | $31.00 | 1.1M |
| 2023-01-25 | 28.96 | $28.10 | 679705 |
| 2023-01-24 | 29.18 | $28.54 | 241900 |
| 2023-01-23 | 29.35 | $28.60 | 195800 |
| 2023-01-20 | 29.54 | $28.46 | 289500 |
| 2023-01-19 | 29.79 | $28.07 | 250349 |
| 2023-01-18 | 30.16 | $28.58 | 283900 |
| 2023-01-17 | 30.48 | $30.24 | 185809 |
| 2023-01-13 | 30.50 | $30.79 | 383449 |
| 2023-01-12 | 30.41 | $30.96 | 178309 |
| 2023-01-11 | 30.27 | $30.73 | 214500 |
| 2023-01-10 | 30.15 | $30.55 | 168543 |
| 2023-01-09 | 30.05 | $30.26 | 181700 |
| 2023-01-06 | 29.99 | $30.79 | 219300 |
| 2023-01-05 | 29.81 | $30.05 | 167246 |
| 2023-01-04 | 29.76 | $30.35 | 282836 |
| 2023-01-03 | 29.64 | $29.77 | 506507 |
| 2022-12-30 | 29.63 | $29.90 | 165316 |
| 2022-12-29 | 29.58 | $29.94 | 166400 |
| 2022-12-28 | 29.51 | $29.50 | 197416 |
| 2022-12-27 | 29.53 | $29.77 | 192327 |
| 2022-12-23 | 29.50 | $29.58 | 105600 |
| 2022-12-22 | 29.50 | $29.42 | 233438 |
| 2022-12-21 | 29.54 | $29.56 | 261002 |
| 2022-12-20 | 29.56 | $29.45 | 340100 |
| 2022-12-19 | 29.60 | $29.01 | 423947 |
| 2022-12-16 | 29.74 | $28.55 | 1.7M |
| 2022-12-15 | 30.01 | $28.59 | 495800 |
| 2022-12-14 | 30.30 | $28.91 | 316500 |
| 2022-12-13 | 30.58 | $29.79 | 316400 |
| 2022-12-12 | 30.72 | $29.95 | 291849 |
| 2022-12-09 | 30.84 | $30.49 | 204300 |
| 2022-12-08 | 30.86 | $30.64 | 190300 |
| 2022-12-07 | 30.85 | $30.13 | 180343 |
| 2022-12-06 | 30.95 | $30.04 | 228038 |
| 2022-12-05 | 31.07 | $29.80 | 269815 |
| 2022-12-02 | 31.27 | $31.57 | 182927 |
| 2022-12-01 | 31.12 | $31.52 | 283608 |
| 2022-11-30 | 30.95 | $31.18 | 351000 |
| 2022-11-29 | 30.82 | $30.56 | 163510 |
| 2022-11-28 | 30.79 | $30.53 | 158800 |
| 2022-11-25 | 30.77 | $31.27 | 91632 |
| 2022-11-23 | 30.58 | $30.84 | 159044 |
| 2022-11-22 | 30.44 | $30.86 | 201917 |
| 2022-11-21 | 30.28 | $30.68 | 187841 |
| 2022-11-18 | 30.13 | $30.29 | 238331 |
| 2022-11-17 | 30.03 | $30.09 | 255745 |
| 2022-11-16 | 29.95 | $30.16 | 218224 |
| 2022-11-15 | 29.84 | $30.77 | 348200 |
| 2022-11-14 | 29.59 | $30.40 | 188802 |
| 2022-11-11 | 29.36 | $30.72 | 350600 |
| 2022-11-10 | 29.04 | $30.38 | 345700 |
| 2022-11-09 | 28.73 | $28.72 | 203800 |
| 2022-11-08 | 28.72 | $28.95 | 191317 |
| 2022-11-07 | 28.66 | $29.31 | 273543 |
| 2022-11-04 | 28.51 | $28.46 | 352500 |
| 2022-11-03 | 28.52 | $27.44 | 218309 |
| 2022-11-02 | 28.74 | $28.21 | 272500 |
| 2022-11-01 | 28.84 | $28.98 | 209720 |
| 2022-10-31 | 28.79 | $29.25 | 340224 |
| 2022-10-28 | 28.67 | $29.27 | 416700 |
| 2022-10-27 | 28.53 | $28.81 | 356900 |
| 2022-10-26 | 28.46 | $28.64 | 402720 |
| 2022-10-25 | 28.42 | $29.02 | 459000 |
| 2022-10-24 | 28.30 | $28.66 | 514618 |
| 2022-10-21 | 28.22 | $28.30 | 445509 |
| 2022-10-20 | 28.22 | $27.39 | 466400 |
| 2022-10-19 | 28.40 | $28.65 | 333000 |
| 2022-10-18 | 28.35 | $28.73 | 403000 |
| 2022-10-17 | 28.27 | $28.45 | 394800 |
| 2022-10-14 | 28.24 | $28.00 | 941100 |
| 2022-10-13 | 28.30 | $29.48 | 322109 |
| 2022-10-12 | 28.06 | $28.15 | 347000 |
| 2022-10-11 | 28.06 | $27.98 | 192634 |
| 2022-10-10 | 28.10 | $27.95 | 191200 |
| 2022-10-07 | 28.15 | $27.84 | 220500 |
| 2022-10-06 | 28.23 | $28.35 | 142900 |
| 2022-10-05 | 28.22 | $28.32 | 146300 |
| 2022-10-04 | 28.21 | $28.64 | 219023 |
| 2022-10-03 | 28.14 | $27.62 | 226104 |
| 2022-09-30 | 28.27 | $27.30 | 313101 |
| 2022-09-29 | 28.49 | $27.67 | 164139 |
| 2022-09-28 | 28.67 | $28.17 | 284000 |
| 2022-09-27 | 28.78 | $27.97 | 204500 |
| 2022-09-26 | 28.94 | $28.33 | 224000 |
| 2022-09-23 | 29.05 | $28.40 | 249500 |
| 2022-09-22 | 29.16 | $28.74 | 176300 |
| 2022-09-21 | 29.21 | $29.39 | 226447 |
| 2022-09-20 | 29.14 | $29.68 | 303801 |
| 2022-09-19 | 28.99 | $29.39 | 445900 |
| 2022-09-16 | 28.88 | $29.51 | 1.2M |
| 2022-09-15 | 28.72 | $29.14 | 308046 |
| 2022-09-14 | 28.61 | $28.49 | 307707 |
| 2022-09-13 | 28.62 | $28.24 | 307730 |
| 2022-09-12 | 28.69 | $29.10 | 279647 |
| 2022-09-09 | 28.59 | $28.95 | 202000 |
| 2022-09-08 | 28.50 | $28.54 | 246800 |
| 2022-09-07 | 28.48 | $27.76 | 369011 |
| 2022-09-06 | 28.62 | $27.49 | 313248 |
| 2022-09-02 | 28.84 | $27.95 | 242100 |
| 2022-09-01 | 29.00 | $28.02 | 223500 |
| 2022-08-31 | 29.17 | $28.21 | 248248 |
| 2022-08-30 | 29.32 | $28.30 | 184300 |
| 2022-08-29 | 29.48 | $28.25 | 163200 |
| 2022-08-26 | 29.66 | $28.75 | 234300 |
| 2022-08-25 | 29.77 | $29.16 | 228716 |
| 2022-08-24 | 29.80 | $28.77 | 230204 |
| 2022-08-23 | 29.91 | $28.58 | 135616 |
| 2022-08-22 | 30.08 | $28.72 | 226700 |
| 2022-08-19 | 30.24 | $29.57 | 656129 |
| 2022-08-18 | 30.23 | $30.06 | 204000 |
| 2022-08-17 | 30.12 | $29.99 | 241634 |
| 2022-08-16 | 29.99 | $30.33 | 201800 |
| 2022-08-15 | 29.76 | $30.22 | 267734 |
| 2022-08-12 | 29.52 | $30.13 | 221507 |
| 2022-08-11 | 29.24 | $29.60 | 197891 |
| 2022-08-10 | 29.03 | $29.37 | 257814 |
| 2022-08-09 | 28.82 | $28.95 | 242049 |
| 2022-08-08 | 28.66 | $29.09 | 367940 |
| 2022-08-05 | 28.44 | $29.00 | 261500 |
| 2022-08-04 | 28.20 | $28.69 | 328501 |
| 2022-08-03 | 27.98 | $28.85 | 265010 |
| 2022-08-02 | 27.68 | $28.30 | 356122 |
| 2022-08-01 | 27.45 | $28.41 | 469900 |
| 2022-07-29 | 27.15 | $28.17 | 357500 |
| 2022-07-28 | 26.85 | $27.74 | 324347 |
| 2022-07-27 | 26.59 | $27.75 | 291000 |
| 2022-07-26 | 26.28 | $27.06 | 305200 |
| 2022-07-25 | 26.06 | $26.85 | 416600 |
| 2022-07-22 | 25.85 | $26.90 | 242500 |
| 2022-07-21 | 25.60 | $27.37 | 322242 |
| 2022-07-20 | 25.20 | $27.14 | 424648 |
| 2022-07-19 | 24.79 | $25.67 | 214511 |
| 2022-07-18 | 24.62 | $24.84 | 167700 |
| 2022-07-15 | 24.60 | $24.74 | 202437 |
| 2022-07-14 | 24.60 | $24.04 | 191000 |
| 2022-07-13 | 24.75 | $24.24 | 206400 |
| 2022-07-12 | 24.88 | $24.84 | 206000 |
| 2022-07-11 | 24.91 | $24.92 | 108500 |
| 2022-07-08 | 24.92 | $25.17 | 215026 |
| 2022-07-07 | 24.89 | $25.13 | 203700 |
| 2022-07-06 | 24.86 | $25.09 | 238825 |
| 2022-07-05 | 24.84 | $25.19 | 318400 |
| 2022-07-01 | 24.79 | $25.21 | 207209 |
| 2022-06-30 | 24.74 | $24.77 | 277618 |
| 2022-06-29 | 24.76 | $24.89 | 225023 |
| 2022-06-28 | 24.77 | $25.18 | 250800 |
| 2022-06-27 | 24.73 | $25.28 | 239622 |
| 2022-06-24 | 24.65 | $25.34 | 847800 |
| 2022-06-23 | 24.56 | $24.30 | 243800 |
| 2022-06-22 | 24.67 | $24.78 | 164400 |
| 2022-06-21 | 24.69 | $24.86 | 255200 |
| 2022-06-17 | 24.71 | $24.18 | 652100 |
| 2022-06-16 | 24.88 | $24.10 | 295400 |
| 2022-06-15 | 25.10 | $24.66 | 274427 |
| 2022-06-14 | 25.23 | $24.63 | 184718 |
| 2022-06-13 | 25.39 | $24.39 | 228500 |
| 2022-06-10 | 25.63 | $24.84 | 191400 |
| 2022-06-09 | 25.82 | $25.41 | 244400 |
| 2022-06-08 | 25.92 | $26.06 | 161100 |
| 2022-06-07 | 25.89 | $26.39 | 162948 |
| 2022-06-06 | 25.79 | $26.40 | 232332 |
| 2022-06-03 | 25.68 | $26.16 | 149116 |
| 2022-06-02 | 25.60 | $26.52 | 237108 |
| 2022-06-01 | 25.43 | $26.00 | 200300 |
| 2022-05-31 | 25.34 | $26.11 | 271720 |
| 2022-05-27 | 25.22 | $26.23 | 149900 |
| 2022-05-26 | 25.06 | $25.91 | 264700 |
| 2022-05-25 | 24.94 | $25.42 | 234330 |
| 2022-05-24 | 24.91 | $25.53 | 274504 |
| 2022-05-23 | 24.85 | $25.55 | 276647 |
| 2022-05-20 | 24.79 | $25.18 | 287100 |
| 2022-05-19 | 24.80 | $24.93 | 352800 |
| 2022-05-18 | 24.87 | $25.57 | 361400 |
| 2022-05-17 | 24.81 | $26.22 | 336700 |
| 2022-05-16 | 24.62 | $25.24 | 1.6M |
| 2022-05-13 | 24.61 | $24.77 | 288400 |
| 2022-05-12 | 24.70 | $24.92 | 273900 |
| 2022-05-11 | 24.79 | $24.83 | 258700 |
| 2022-05-10 | 24.91 | $25.13 | 301900 |
| 2022-05-09 | 24.99 | $25.23 | 257245 |
| 2022-05-06 | 25.07 | $25.39 | 317200 |
| 2022-05-05 | 25.14 | $25.36 | 259207 |
| 2022-05-04 | 25.24 | $25.91 | 256200 |
| 2022-05-03 | 25.24 | $25.00 | 320132 |
| 2022-05-02 | 25.44 | $24.76 | 380300 |
| 2022-04-29 | 25.73 | $24.74 | 303500 |
| 2022-04-28 | 26.08 | $25.22 | 310700 |
| 2022-04-27 | 26.38 | $25.07 | 356523 |
| 2022-04-26 | 26.78 | $25.53 | 477400 |
| 2022-04-25 | 27.15 | $26.19 | 517000 |
| 2022-04-22 | 27.44 | $26.40 | 399100 |
| 2022-04-21 | 27.74 | $27.04 | 600600 |
| 2022-04-20 | 27.95 | $28.61 | 338400 |
| 2022-04-19 | 27.87 | $28.76 | 394200 |
| 2022-04-18 | 27.76 | $27.83 | 265500 |
| 2022-04-14 | 27.82 | $27.95 | 298600 |
| 2022-04-13 | 27.87 | $28.13 | 254731 |
| 2022-04-12 | 27.89 | $27.70 | 383738 |
| 2022-04-11 | 28.02 | $27.48 | 330900 |
| 2022-04-08 | 28.21 | $27.37 | 320648 |
| 2022-04-07 | 28.46 | $27.63 | 420333 |
| 2022-04-06 | 28.71 | $27.91 | 358500 |
| 2022-04-05 | 28.93 | $28.19 | 384136 |
| 2022-04-04 | 29.13 | $28.62 | 279900 |
| 2022-04-01 | 29.28 | $28.82 | 355231 |
| 2022-03-31 | 29.41 | $28.97 | 398000 |
| 2022-03-30 | 29.53 | $29.04 | 531700 |
| 2022-03-29 | 29.66 | $30.14 | 300700 |
| 2022-03-28 | 29.57 | $29.54 | 235100 |
| 2022-03-25 | 29.60 | $29.86 | 302300 |
| 2022-03-24 | 29.57 | $29.19 | 240000 |
| 2022-03-23 | 29.68 | $28.72 | 356700 |
| 2022-03-22 | 29.90 | $30.10 | 259700 |
| 2022-03-21 | 29.87 | $29.56 | 185700 |
| 2022-03-18 | 29.95 | $29.83 | 691618 |
| 2022-03-17 | 29.99 | $29.92 | 203600 |
| 2022-03-16 | 30.01 | $30.41 | 268117 |
| 2022-03-15 | 29.93 | $30.05 | 256100 |
| 2022-03-14 | 29.92 | $29.85 | 396825 |
| 2022-03-11 | 29.95 | $29.78 | 188370 |
| 2022-03-10 | 30.00 | $29.58 | 269232 |
| 2022-03-09 | 30.10 | $29.89 | 283700 |
| 2022-03-08 | 30.15 | $29.24 | 366223 |
| 2022-03-07 | 30.34 | $29.19 | 292825 |
| 2022-03-04 | 30.58 | $30.00 | 294700 |
| 2022-03-03 | 30.68 | $30.71 | 285000 |
| 2022-03-02 | 30.65 | $30.58 | 327231 |
| 2022-03-01 | 30.64 | $29.59 | 387000 |
| 2022-02-28 | 30.83 | $31.10 | 346900 |
| 2022-02-25 | 30.74 | $30.80 | 275400 |
| 2022-02-24 | 30.69 | $29.65 | 305827 |
| 2022-02-23 | 30.88 | $30.06 | 174300 |
| 2022-02-22 | 31.01 | $30.73 | 230405 |
| 2022-02-18 | 31.01 | $31.10 | 217341 |
| 2022-02-17 | 30.93 | $31.14 | 333728 |
| 2022-02-16 | 30.83 | $31.26 | 195600 |
| 2022-02-15 | 30.69 | $31.15 | 203700 |
| 2022-02-14 | 30.54 | $30.28 | 224538 |
| 2022-02-11 | 30.55 | $30.54 | 213603 |
| 2022-02-10 | 30.51 | $30.58 | 317614 |
| 2022-02-09 | 30.44 | $30.35 | 181136 |
| 2022-02-08 | 30.41 | $31.00 | 232800 |
| 2022-02-07 | 30.24 | $30.44 | 200400 |
| 2022-02-04 | 30.16 | $30.41 | 202000 |
| 2022-02-03 | 30.07 | $30.10 | 333600 |
| 2022-02-02 | 30.03 | $30.25 | 346800 |
| 2022-02-01 | 29.94 | $29.95 | 274220 |
| 2022-01-31 | 29.91 | $29.59 | 331636 |
| 2022-01-28 | 29.94 | $28.92 | 314000 |
| 2022-01-27 | 30.12 | $29.15 | 477102 |
| 2022-01-26 | 30.27 | $29.33 | 412200 |
| 2022-01-25 | 30.41 | $29.72 | 280742 |
| 2022-01-24 | 30.49 | $29.87 | 399733 |
| 2022-01-21 | 30.54 | $29.55 | 549048 |
| 2022-01-20 | 30.67 | $30.37 | 420900 |
| 2022-01-19 | 30.64 | $29.70 | 176107 |
| 2022-01-18 | 30.74 | $30.71 | 187846 |
| 2022-01-14 | 30.63 | $31.29 | 160434 |
| 2022-01-13 | 30.39 | $30.73 | 151520 |
| 2022-01-12 | 30.21 | $30.78 | 210300 |
| 2022-01-11 | 29.99 | $30.70 | 152108 |
| 2022-01-10 | 29.75 | $30.72 | 227400 |
| 2022-01-07 | 29.47 | $30.51 | 127123 |
| 2022-01-06 | 29.17 | $30.37 | 178800 |
| 2022-01-05 | 28.86 | $29.24 | 225109 |
| 2022-01-04 | 28.73 | $29.44 | 197600 |
| 2022-01-03 | 28.54 | $29.13 | 164008 |
| 2021-12-31 | 28.38 | $28.43 | 119924 |
| 2021-12-30 | 28.34 | $28.50 | 203903 |
| 2021-12-29 | 28.27 | $28.58 | 118100 |
| 2021-12-28 | 28.18 | $28.67 | 141200 |
| 2021-12-27 | 28.06 | $28.72 | 105108 |
| 2021-12-23 | 27.90 | $28.37 | 105600 |
| 2021-12-22 | 27.79 | $28.35 | 119400 |
| 2021-12-21 | 27.66 | $27.90 | 162700 |
| 2021-12-20 | 27.61 | $27.01 | 277334 |
| 2021-12-17 | 27.74 | $27.87 | 1.4M |
| 2021-12-16 | 27.71 | $28.27 | 420000 |
| 2021-12-15 | 27.59 | $28.01 | 807439 |
| 2021-12-14 | 27.50 | $27.58 | 364800 |
| 2021-12-13 | 27.50 | $27.11 | 340302 |
| 2021-12-10 | 27.59 | $27.65 | 147144 |
| 2021-12-09 | 27.58 | $27.41 | 144800 |
| 2021-12-08 | 27.62 | $27.48 | 140900 |
| 2021-12-07 | 27.65 | $27.62 | 230830 |
| 2021-12-06 | 27.66 | $27.90 | 292300 |
| 2021-12-03 | 27.61 | $27.25 | 311700 |
| 2021-12-02 | 27.69 | $27.40 | 291500 |
| 2021-12-01 | 27.76 | $26.38 | 215117 |
| 2021-11-30 | 28.04 | $26.71 | 366400 |
| 2021-11-29 | 28.30 | $27.41 | 355400 |
| 2021-11-26 | 28.46 | $27.85 | 375000 |
| 2021-11-24 | 28.55 | $28.65 | 134400 |
| 2021-11-23 | 28.48 | $28.80 | 166700 |
| 2021-11-22 | 28.36 | $28.36 | 315345 |
| 2021-11-19 | 28.31 | $28.25 | 255033 |
| 2021-11-18 | 28.28 | $28.40 | 202522 |
| 2021-11-17 | 28.21 | $28.08 | 202335 |
| 2021-11-16 | 28.20 | $28.17 | 263534 |
| 2021-11-15 | 28.16 | $27.70 | 191732 |
| 2021-11-12 | 28.21 | $27.58 | 210800 |
| 2021-11-11 | 28.29 | $28.14 | 142834 |
| 2021-11-10 | 28.27 | $27.90 | 139900 |
| 2021-11-09 | 28.28 | $28.14 | 146123 |
| 2021-11-08 | 28.25 | $28.55 | 121536 |
| 2021-11-05 | 28.12 | $28.56 | 221200 |
| 2021-11-04 | 27.97 | $27.92 | 206345 |
| 2021-11-03 | 27.92 | $28.21 | 178900 |
| 2021-11-02 | 27.80 | $27.59 | 182332 |
| 2021-11-01 | 27.80 | $28.39 | 299335 |
| 2021-10-29 | 27.61 | $27.15 | 266824 |
| 2021-10-28 | 27.66 | $27.44 | 137236 |
| 2021-10-27 | 27.65 | $26.81 | 220046 |
| 2021-10-26 | 27.77 | $27.72 | 179400 |
| 2021-10-25 | 27.72 | $28.23 | 260600 |
| 2021-10-22 | 27.54 | $28.36 | 277409 |
| 2021-10-21 | 27.31 | $27.75 | 439200 |
| 2021-10-20 | 27.16 | $27.43 | 185324 |
| 2021-10-19 | 27.05 | $26.94 | 130800 |
| 2021-10-18 | 27.03 | $26.83 | 108100 |
| 2021-10-15 | 27.03 | $27.03 | 249507 |
| 2021-10-14 | 26.98 | $27.01 | 143300 |
| 2021-10-13 | 26.93 | $26.43 | 149000 |
| 2021-10-12 | 26.98 | $26.88 | 114308 |
| 2021-10-11 | 26.95 | $26.62 | 157300 |
| 2021-10-08 | 26.96 | $27.22 | 93845 |
| 2021-10-07 | 26.85 | $27.27 | 161428 |
| 2021-10-06 | 26.71 | $27.08 | 145700 |
| 2021-10-05 | 26.58 | $27.20 | 260113 |
| 2021-10-04 | 26.40 | $26.88 | 168839 |
| 2021-10-01 | 26.26 | $27.08 | 296200 |
| 2021-09-30 | 26.06 | $26.98 | 243124 |
| 2021-09-29 | 25.84 | $27.32 | 195500 |
| 2021-09-28 | 25.51 | $27.24 | 349649 |
| 2021-09-27 | 25.14 | $27.38 | 283336 |
| 2021-09-24 | 24.69 | $26.33 | 266700 |
| 2021-09-23 | 24.39 | $25.78 | 381020 |
| 2021-09-22 | 24.17 | $24.80 | 308030 |
| 2021-09-21 | 24.11 | $24.38 | 377509 |
| 2021-09-20 | 24.14 | $24.20 | 529740 |
| 2021-09-17 | 24.22 | $24.71 | 1.8M |
| 2021-09-16 | 24.20 | $24.01 | 324800 |
| 2021-09-15 | 24.33 | $24.34 | 337015 |
| 2021-09-14 | 24.43 | $23.97 | 233800 |
| 2021-09-13 | 24.62 | $24.64 | 285239 |
| 2021-09-10 | 24.70 | $24.18 | 282317 |
| 2021-09-09 | 24.89 | $24.46 | 266000 |
| 2021-09-08 | 25.07 | $24.76 | 309833 |
| 2021-09-07 | 25.21 | $25.61 | 425228 |
| 2021-09-03 | 25.20 | $25.25 | 311941 |
| 2021-09-02 | 25.27 | $25.22 | 275436 |
| 2021-09-01 | 25.36 | $25.30 | 221900 |
| 2021-08-31 | 25.45 | $25.63 | 297100 |
| 2021-08-30 | 25.48 | $24.91 | 255500 |
| 2021-08-27 | 25.69 | $25.52 | 341802 |
| 2021-08-26 | 25.79 | $24.86 | 334132 |
| 2021-08-25 | 26.06 | $25.65 | 343500 |
| 2021-08-24 | 26.21 | $26.05 | 152815 |
| 2021-08-23 | 26.30 | $26.12 | 203600 |
| 2021-08-20 | 26.39 | $25.75 | 211431 |
| 2021-08-19 | 26.58 | $25.21 | 268500 |
| 2021-08-18 | 26.91 | $25.65 | 188700 |
| 2021-08-17 | 27.21 | $26.04 | 229100 |
| 2021-08-16 | 27.47 | $26.47 | 328302 |
| 2021-08-13 | 27.69 | $26.87 | 201323 |
| 2021-08-12 | 27.85 | $27.50 | 318800 |
| 2021-08-11 | 27.91 | $28.09 | 331821 |
| 2021-08-10 | 27.85 | $28.59 | 268600 |
| 2021-08-09 | 27.68 | $28.21 | 183932 |
| 2021-08-06 | 27.56 | $28.62 | 247300 |
| 2021-08-05 | 27.33 | $27.61 | 260012 |
| 2021-08-04 | 27.28 | $27.49 | 203400 |
| 2021-08-03 | 27.25 | $27.89 | 288712 |
| 2021-08-02 | 27.12 | $27.12 | 311417 |
| 2021-07-30 | 27.14 | $27.04 | 549821 |
| 2021-07-29 | 27.19 | $27.22 | 398200 |
| 2021-07-28 | 27.20 | $27.17 | 337200 |
| 2021-07-27 | 27.22 | $27.14 | 351533 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.55
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.53
Average
25.80
Maximum
31.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 26.55 | $26.50 | 1.4M |
| 2025-09-03 | 26.47 | $26.35 | 1.4M |
| 2025-09-02 | 26.42 | $26.39 | 997700 |
| 2025-08-29 | 26.34 | $26.13 | 2.6M |
| 2025-08-28 | 26.32 | $26.30 | 726800 |
| 2025-08-27 | 26.24 | $26.51 | 712500 |
| 2025-08-26 | 26.06 | $26.59 | 453021 |
| 2025-08-25 | 25.82 | $26.39 | 198110 |
| 2025-08-22 | 25.59 | $26.63 | 696202 |
| 2025-08-21 | 25.22 | $25.41 | 274718 |
| 2025-08-20 | 25.16 | $25.40 | 251933 |
| 2025-08-19 | 25.09 | $25.34 | 441413 |
| 2025-08-18 | 25.03 | $25.19 | 353700 |
| 2025-08-15 | 25.00 | $25.26 | 422506 |
| 2025-08-14 | 24.95 | $25.65 | 348900 |
| 2025-08-13 | 24.77 | $26.12 | 387748 |
| 2025-08-12 | 24.40 | $25.48 | 438300 |
| 2025-08-11 | 24.16 | $24.41 | 379202 |
| 2025-08-08 | 24.22 | $24.35 | 347810 |
| 2025-08-07 | 24.31 | $24.04 | 272700 |
| 2025-08-06 | 24.54 | $24.23 | 320100 |
| 2025-08-05 | 24.76 | $24.73 | 584400 |
| 2025-08-04 | 24.88 | $24.54 | 572204 |
| 2025-08-01 | 25.09 | $24.34 | 524100 |
| 2025-07-31 | 25.41 | $24.64 | 429200 |
| 2025-07-30 | 25.72 | $25.04 | 309345 |
| 2025-07-29 | 25.96 | $25.41 | 275747 |
| 2025-07-28 | 26.15 | $25.76 | 434900 |
| 2025-07-25 | 26.25 | $25.67 | 425800 |
| 2025-07-24 | 26.41 | $25.75 | 782500 |
| 2025-07-23 | 26.58 | $26.23 | 461096 |
| 2025-07-22 | 26.62 | $26.43 | 432724 |
| 2025-07-21 | 26.60 | $26.19 | 289800 |
| 2025-07-18 | 26.64 | $26.42 | 377700 |
| 2025-07-17 | 26.62 | $26.45 | 420623 |
| 2025-07-16 | 26.57 | $26.14 | 584600 |
| 2025-07-15 | 26.61 | $25.82 | 615100 |
| 2025-07-14 | 26.74 | $26.72 | 383403 |
| 2025-07-11 | 26.61 | $26.21 | 399212 |
| 2025-07-10 | 26.61 | $26.57 | 472500 |
| 2025-07-09 | 26.48 | $26.60 | 676900 |
| 2025-07-08 | 26.30 | $26.54 | 402200 |
| 2025-07-07 | 26.10 | $26.29 | 406846 |
| 2025-07-03 | 25.92 | $27.04 | 423200 |
| 2025-07-02 | 25.45 | $26.50 | 431631 |
| 2025-07-01 | 25.06 | $26.05 | 468444 |
| 2025-06-30 | 24.72 | $25.04 | 445300 |
| 2025-06-27 | 24.62 | $25.07 | 955500 |
| 2025-06-26 | 24.50 | $25.18 | 411431 |
| 2025-06-25 | 24.32 | $24.64 | 366706 |
| 2025-06-24 | 24.27 | $24.86 | 395500 |
| 2025-06-23 | 24.15 | $24.62 | 447400 |
| 2025-06-20 | 24.08 | $23.82 | 999000 |
| 2025-06-18 | 24.26 | $23.89 | 863246 |
| 2025-06-17 | 24.47 | $23.85 | 579400 |
| 2025-06-16 | 24.73 | $24.25 | 553200 |
| 2025-06-13 | 24.93 | $24.51 | 357606 |
| 2025-06-12 | 25.09 | $25.30 | 335176 |
| 2025-06-11 | 25.04 | $25.31 | 335000 |
| 2025-06-10 | 24.97 | $25.43 | 290100 |
| 2025-06-09 | 24.86 | $25.19 | 364327 |
| 2025-06-06 | 24.80 | $25.04 | 398470 |
| 2025-06-05 | 24.77 | $24.59 | 394100 |
| 2025-06-04 | 24.89 | $24.55 | 241359 |
| 2025-06-03 | 25.05 | $25.03 | 610100 |
| 2025-06-02 | 25.10 | $24.46 | 667308 |
| 2025-05-30 | 25.34 | $24.76 | 372900 |
| 2025-05-29 | 25.53 | $25.09 | 365911 |
| 2025-05-28 | 25.67 | $24.95 | 344000 |
| 2025-05-27 | 25.87 | $25.40 | 336600 |
| 2025-05-23 | 25.98 | $24.83 | 355018 |
| 2025-05-22 | 26.28 | $25.09 | 417500 |
| 2025-05-21 | 26.57 | $25.28 | 390942 |
| 2025-05-20 | 26.84 | $26.27 | 294900 |
| 2025-05-19 | 26.85 | $26.36 | 372222 |
| 2025-05-16 | 26.82 | $26.53 | 747900 |
| 2025-05-15 | 26.72 | $26.78 | 388900 |
| 2025-05-14 | 26.51 | $26.56 | 365000 |
| 2025-05-13 | 26.31 | $26.78 | 460214 |
| 2025-05-12 | 25.99 | $26.55 | 921540 |
| 2025-05-09 | 25.66 | $25.54 | 313300 |
| 2025-05-08 | 25.56 | $25.69 | 511145 |
| 2025-05-07 | 25.40 | $25.29 | 303400 |
| 2025-05-06 | 25.32 | $25.29 | 748300 |
| 2025-05-05 | 25.22 | $25.66 | 325415 |
| 2025-05-02 | 24.98 | $25.61 | 351900 |
| 2025-05-01 | 24.69 | $25.09 | 833700 |
| 2025-04-30 | 24.51 | $24.83 | 500925 |
| 2025-04-29 | 24.37 | $25.12 | 381828 |
| 2025-04-28 | 24.11 | $24.90 | 468900 |
| 2025-04-25 | 23.87 | $24.68 | 537439 |
| 2025-04-24 | 23.65 | $25.08 | 764138 |
| 2025-04-23 | 23.26 | $24.30 | 622637 |
| 2025-04-22 | 23.04 | $23.94 | 515339 |
| 2025-04-21 | 22.91 | $23.35 | 367641 |
| 2025-04-17 | 22.95 | $23.63 | 364521 |
| 2025-04-16 | 22.92 | $23.47 | 497537 |
| 2025-04-15 | 22.96 | $23.56 | 398700 |
| 2025-04-14 | 22.99 | $23.15 | 652200 |
| 2025-04-11 | 23.19 | $22.90 | 617101 |
| 2025-04-10 | 23.52 | $22.98 | 756436 |
| 2025-04-09 | 23.91 | $24.27 | 820527 |
| 2025-04-08 | 24.00 | $23.11 | 794228 |
| 2025-04-07 | 24.49 | $23.59 | 1.1M |
| 2025-04-04 | 24.95 | $23.54 | 989834 |
| 2025-04-03 | 25.54 | $24.25 | 817300 |
| 2025-04-02 | 26.05 | $26.21 | 304800 |
| 2025-04-01 | 26.04 | $26.09 | 483702 |
| 2025-03-31 | 26.09 | $26.09 | 430500 |
| 2025-03-28 | 26.14 | $26.15 | 292400 |
| 2025-03-27 | 26.20 | $26.62 | 292400 |
| 2025-03-26 | 26.13 | $26.72 | 276400 |
| 2025-03-25 | 26.01 | $26.66 | 370100 |
| 2025-03-24 | 25.90 | $26.92 | 486417 |
| 2025-03-21 | 25.70 | $26.12 | 1.8M |
| 2025-03-20 | 25.71 | $26.25 | 401507 |
| 2025-03-19 | 25.70 | $26.33 | 456245 |
| 2025-03-18 | 25.67 | $26.32 | 653300 |
| 2025-03-17 | 25.65 | $26.15 | 488419 |
| 2025-03-14 | 25.70 | $26.28 | 743629 |
| 2025-03-13 | 25.74 | $25.75 | 451800 |
| 2025-03-12 | 25.97 | $26.05 | 647116 |
| 2025-03-11 | 26.17 | $25.88 | 969626 |
| 2025-03-10 | 26.48 | $25.76 | 945300 |
| 2025-03-07 | 26.91 | $26.48 | 797700 |
| 2025-03-06 | 27.22 | $26.67 | 514000 |
| 2025-03-05 | 27.55 | $27.07 | 589007 |
| 2025-03-04 | 27.84 | $26.97 | 822237 |
| 2025-03-03 | 28.22 | $28.11 | 413100 |
| 2025-02-28 | 28.34 | $28.49 | 433100 |
| 2025-02-27 | 28.36 | $28.12 | 640000 |
| 2025-02-26 | 28.51 | $28.24 | 426800 |
| 2025-02-25 | 28.66 | $28.27 | 405037 |
| 2025-02-24 | 28.84 | $27.90 | 373500 |
| 2025-02-21 | 29.17 | $28.06 | 314407 |
| 2025-02-20 | 29.53 | $28.61 | 553600 |
| 2025-02-19 | 29.79 | $29.21 | 391730 |
| 2025-02-18 | 29.90 | $29.47 | 372219 |
| 2025-02-14 | 29.96 | $29.38 | 174333 |
| 2025-02-13 | 30.05 | $29.58 | 398600 |
| 2025-02-12 | 30.09 | $29.51 | 344212 |
| 2025-02-11 | 30.15 | $30.18 | 431200 |
| 2025-02-10 | 30.00 | $29.65 | 188500 |
| 2025-02-07 | 29.99 | $30.05 | 300100 |
| 2025-02-06 | 29.83 | $30.48 | 272900 |
| 2025-02-05 | 29.49 | $30.07 | 350046 |
| 2025-02-04 | 29.20 | $29.90 | 395609 |
| 2025-02-03 | 28.90 | $28.94 | 410900 |
| 2025-01-31 | 28.84 | $29.41 | 599100 |
| 2025-01-30 | 28.61 | $29.13 | 432900 |
| 2025-01-29 | 28.42 | $28.57 | 621600 |
| 2025-01-28 | 28.36 | $28.83 | 611607 |
| 2025-01-27 | 28.21 | $28.65 | 308000 |
| 2025-01-24 | 28.09 | $28.32 | 485542 |
| 2025-01-23 | 28.05 | $28.21 | 260806 |
| 2025-01-22 | 28.04 | $28.20 | 369920 |
| 2025-01-21 | 28.03 | $28.72 | 344700 |
| 2025-01-17 | 27.86 | $28.50 | 236847 |
| 2025-01-16 | 27.73 | $28.50 | 809600 |
| 2025-01-15 | 27.58 | $28.57 | 262408 |
| 2025-01-14 | 27.38 | $28.22 | 271455 |
| 2025-01-13 | 27.26 | $27.47 | 465900 |
| 2025-01-10 | 27.37 | $27.26 | 475833 |
| 2025-01-08 | 27.57 | $27.89 | 354600 |
| 2025-01-07 | 27.63 | $27.84 | 330300 |
| 2025-01-06 | 27.73 | $28.00 | 497001 |
| 2025-01-03 | 27.82 | $28.22 | 201400 |
| 2025-01-02 | 27.87 | $27.94 | 353400 |
| 2024-12-31 | 28.02 | $28.43 | 433537 |
| 2024-12-30 | 28.07 | $28.23 | 243200 |
| 2024-12-27 | 28.21 | $28.30 | 297100 |
| 2024-12-26 | 28.36 | $28.66 | 294033 |
| 2024-12-24 | 28.44 | $28.66 | 241900 |
| 2024-12-23 | 28.55 | $28.60 | 346334 |
| 2024-12-20 | 28.71 | $28.58 | 1.5M |
| 2024-12-19 | 28.93 | $27.80 | 692600 |
| 2024-12-18 | 29.45 | $28.12 | 1.0M |
| 2024-12-17 | 29.98 | $29.13 | 1.9M |
| 2024-12-16 | 30.32 | $29.87 | 1.9M |
| 2024-12-13 | 30.49 | $30.20 | 196427 |
| 2024-12-12 | 30.59 | $30.26 | 220221 |
| 2024-12-11 | 30.70 | $30.61 | 221000 |
| 2024-12-10 | 30.71 | $30.31 | 224947 |
| 2024-12-09 | 30.82 | $30.37 | 205928 |
| 2024-12-06 | 30.93 | $30.75 | 180300 |
| 2024-12-05 | 30.93 | $30.40 | 131400 |
| 2024-12-04 | 31.03 | $30.65 | 455600 |
| 2024-12-03 | 31.08 | $30.32 | 177701 |
| 2024-12-02 | 31.22 | $30.73 | 239703 |
| 2024-11-29 | 31.26 | $30.48 | 219700 |
| 2024-11-27 | 31.37 | $30.90 | 159800 |
| 2024-11-26 | 31.36 | $30.98 | 455100 |
| 2024-11-25 | 31.31 | $31.32 | 287109 |
| 2024-11-22 | 31.13 | $31.22 | 190800 |
| 2024-11-21 | 30.92 | $30.40 | 168640 |
| 2024-11-20 | 30.91 | $29.98 | 143218 |
| 2024-11-19 | 31.01 | $30.11 | 132400 |
| 2024-11-18 | 31.08 | $30.20 | 201700 |
| 2024-11-15 | 31.12 | $30.60 | 191755 |
| 2024-11-14 | 31.02 | $30.70 | 151214 |
| 2024-11-13 | 30.85 | $30.99 | 225828 |
| 2024-11-12 | 30.52 | $31.24 | 221043 |
| 2024-11-11 | 30.03 | $31.51 | 380441 |
| 2024-11-08 | 29.33 | $30.01 | 407900 |
| 2024-11-07 | 28.94 | $30.03 | 440000 |
| 2024-11-06 | 28.45 | $31.19 | 832860 |
| 2024-11-05 | 27.47 | $27.53 | 167400 |
| 2024-11-04 | 27.43 | $27.06 | 216800 |
| 2024-11-01 | 27.53 | $27.32 | 229000 |
| 2024-10-31 | 27.57 | $27.23 | 189122 |
| 2024-10-30 | 27.65 | $27.61 | 208300 |
| 2024-10-29 | 27.61 | $27.47 | 234638 |
| 2024-10-28 | 27.61 | $27.75 | 200900 |
| 2024-10-25 | 27.52 | $26.98 | 250215 |
| 2024-10-24 | 27.64 | $27.30 | 400300 |
| 2024-10-23 | 27.69 | $27.49 | 147400 |
| 2024-10-22 | 27.68 | $27.34 | 104700 |
| 2024-10-21 | 27.71 | $27.27 | 198006 |
| 2024-10-18 | 27.76 | $28.04 | 211000 |
| 2024-10-17 | 27.57 | $28.34 | 196500 |
| 2024-10-16 | 27.24 | $28.27 | 318027 |
| 2024-10-15 | 26.86 | $27.75 | 303400 |
| 2024-10-14 | 26.55 | $27.49 | 154000 |
| 2024-10-11 | 26.27 | $27.16 | 269803 |
| 2024-10-10 | 26.02 | $26.34 | 149300 |
| 2024-10-09 | 25.99 | $26.24 | 158800 |
| 2024-10-08 | 25.98 | $25.85 | 198809 |
| 2024-10-07 | 26.11 | $26.07 | 181600 |
| 2024-10-04 | 26.19 | $26.33 | 122120 |
| 2024-10-03 | 26.21 | $25.86 | 167335 |
| 2024-10-02 | 26.39 | $25.74 | 153300 |
| 2024-10-01 | 26.65 | $26.10 | 204743 |
| 2024-09-30 | 26.85 | $26.93 | 228800 |
| 2024-09-27 | 26.84 | $26.73 | 325300 |
| 2024-09-26 | 26.88 | $26.65 | 226200 |
| 2024-09-25 | 26.96 | $26.54 | 193300 |
| 2024-09-24 | 27.09 | $26.75 | 176726 |
| 2024-09-23 | 27.17 | $27.22 | 350600 |
| 2024-09-20 | 27.13 | $27.50 | 1.4M |
| 2024-09-19 | 26.98 | $27.90 | 318408 |
| 2024-09-18 | 26.67 | $27.28 | 295221 |
| 2024-09-17 | 26.49 | $27.24 | 320135 |
| 2024-09-16 | 26.28 | $26.83 | 470500 |
| 2024-09-13 | 26.16 | $26.50 | 545025 |
| 2024-09-12 | 26.12 | $25.86 | 222500 |
| 2024-09-11 | 26.28 | $25.81 | 288126 |
| 2024-09-10 | 26.49 | $26.03 | 255641 |
| 2024-09-09 | 26.67 | $25.93 | 500534 |
| 2024-09-06 | 26.93 | $26.14 | 453100 |
| 2024-09-05 | 27.17 | $26.62 | 147228 |
| 2024-09-04 | 27.31 | $26.74 | 130100 |
| 2024-09-03 | 27.43 | $27.24 | 235243 |
| 2024-08-30 | 27.42 | $27.54 | 214206 |
| 2024-08-29 | 27.30 | $27.48 | 245145 |
| 2024-08-28 | 27.17 | $27.44 | 267900 |
| 2024-08-27 | 27.02 | $27.37 | 256203 |
| 2024-08-26 | 26.84 | $27.58 | 208000 |
| 2024-08-23 | 26.56 | $27.73 | 277700 |
| 2024-08-22 | 26.16 | $26.54 | 104909 |
| 2024-08-21 | 26.05 | $26.34 | 123105 |
| 2024-08-20 | 25.98 | $26.27 | 117800 |
| 2024-08-19 | 25.91 | $26.75 | 208000 |
| 2024-08-16 | 25.68 | $26.55 | 203736 |
| 2024-08-15 | 25.46 | $25.83 | 216900 |
| 2024-08-14 | 25.42 | $25.27 | 137709 |
| 2024-08-13 | 25.55 | $25.36 | 196200 |
| 2024-08-12 | 25.68 | $24.92 | 319400 |
| 2024-08-09 | 25.98 | $25.32 | 310710 |
| 2024-08-08 | 26.22 | $25.49 | 255701 |
| 2024-08-07 | 26.46 | $24.97 | 574700 |
| 2024-08-06 | 26.90 | $25.06 | 212700 |
| 2024-08-05 | 27.40 | $25.07 | 322928 |
| 2024-08-02 | 27.99 | $25.95 | 266000 |
| 2024-08-01 | 28.41 | $26.78 | 333400 |
| 2024-07-31 | 28.64 | $27.60 | 301718 |
| 2024-07-30 | 28.63 | $27.79 | 276000 |
| 2024-07-29 | 28.54 | $27.52 | 268212 |
| 2024-07-26 | 28.47 | $28.04 | 419401 |
| 2024-07-25 | 28.20 | $27.99 | 559138 |
| 2024-07-24 | 27.86 | $27.34 | 277000 |
| 2024-07-23 | 27.62 | $27.70 | 416700 |
| 2024-07-22 | 27.18 | $27.30 | 372500 |
| 2024-07-19 | 26.75 | $27.34 | 503900 |
| 2024-07-18 | 26.18 | $27.13 | 532800 |
| 2024-07-17 | 25.52 | $26.96 | 548750 |
| 2024-07-16 | 24.76 | $26.35 | 372400 |
| 2024-07-15 | 24.01 | $25.16 | 280618 |
| 2024-07-12 | 23.46 | $24.22 | 229718 |
| 2024-07-11 | 23.07 | $24.13 | 275924 |
| 2024-07-10 | 22.62 | $22.97 | 155644 |
| 2024-07-09 | 22.43 | $22.33 | 135301 |
| 2024-07-08 | 22.40 | $22.21 | 216717 |
| 2024-07-05 | 22.40 | $22.07 | 194900 |
| 2024-07-03 | 22.44 | $22.50 | 92413 |
| 2024-07-02 | 22.35 | $23.01 | 172246 |
| 2024-07-01 | 22.07 | $22.79 | 211130 |
| 2024-06-28 | 21.80 | $22.80 | 503032 |
| 2024-06-27 | 21.46 | $22.18 | 299100 |
| 2024-06-26 | 21.25 | $21.79 | 264300 |
| 2024-06-25 | 21.12 | $21.43 | 316107 |
| 2024-06-24 | 21.09 | $21.56 | 173000 |
| 2024-06-21 | 21.00 | $21.23 | 756828 |
| 2024-06-20 | 21.01 | $21.35 | 171800 |
| 2024-06-18 | 20.99 | $21.34 | 189100 |
| 2024-06-17 | 20.98 | $21.22 | 168000 |
| 2024-06-14 | 21.00 | $20.97 | 144130 |
| 2024-06-13 | 21.12 | $21.26 | 579900 |
| 2024-06-12 | 21.18 | $21.55 | 258831 |
| 2024-06-11 | 21.17 | $20.87 | 347511 |
| 2024-06-10 | 21.38 | $21.12 | 288700 |
| 2024-06-07 | 21.56 | $21.65 | 151928 |
| 2024-06-06 | 21.63 | $21.62 | 441200 |
| 2024-06-05 | 21.71 | $21.48 | 133100 |
| 2024-06-04 | 21.87 | $21.32 | 144633 |
| 2024-06-03 | 22.12 | $21.73 | 149000 |
| 2024-05-31 | 22.29 | $22.23 | 213400 |
| 2024-05-30 | 22.35 | $21.88 | 177216 |
| 2024-05-29 | 22.53 | $21.59 | 216404 |
| 2024-05-28 | 22.84 | $22.03 | 324100 |
| 2024-05-24 | 23.07 | $22.37 | 169600 |
| 2024-05-23 | 23.25 | $22.48 | 153901 |
| 2024-05-22 | 23.43 | $22.98 | 257400 |
| 2024-05-21 | 23.47 | $23.13 | 133700 |
| 2024-05-20 | 23.48 | $23.08 | 155734 |
| 2024-05-17 | 23.49 | $23.46 | 162200 |
| 2024-05-16 | 23.37 | $23.39 | 152729 |
| 2024-05-15 | 23.25 | $23.12 | 251507 |
| 2024-05-14 | 23.17 | $23.21 | 138815 |
| 2024-05-13 | 23.04 | $23.06 | 236611 |
| 2024-05-10 | 22.92 | $23.16 | 186700 |
| 2024-05-09 | 22.74 | $23.16 | 306729 |
| 2024-05-08 | 22.51 | $22.73 | 125800 |
| 2024-05-07 | 22.36 | $22.51 | 143722 |
| 2024-05-06 | 22.25 | $22.51 | 175600 |
| 2024-05-03 | 22.10 | $22.36 | 185000 |
| 2024-05-02 | 21.97 | $22.29 | 137500 |
| 2024-05-01 | 21.83 | $21.91 | 211900 |
| 2024-04-30 | 21.78 | $21.32 | 324600 |
| 2024-04-29 | 21.91 | $21.96 | 209400 |
| 2024-04-26 | 21.85 | $22.10 | 172700 |
| 2024-04-25 | 21.74 | $22.10 | 224038 |
| 2024-04-24 | 21.61 | $22.34 | 219300 |
| 2024-04-23 | 21.37 | $22.26 | 282100 |
| 2024-04-22 | 21.11 | $21.76 | 239000 |
| 2024-04-19 | 20.96 | $21.71 | 326100 |
| 2024-04-18 | 20.79 | $20.98 | 264700 |
| 2024-04-17 | 20.82 | $20.53 | 202000 |
| 2024-04-16 | 21.00 | $20.51 | 182100 |
| 2024-04-15 | 21.24 | $20.88 | 196100 |
| 2024-04-12 | 21.43 | $20.91 | 158513 |
| 2024-04-11 | 21.64 | $20.91 | 195200 |
| 2024-04-10 | 21.91 | $20.86 | 227615 |
| 2024-04-09 | 22.25 | $22.26 | 143239 |
| 2024-04-08 | 22.22 | $22.22 | 299700 |
| 2024-04-05 | 22.20 | $22.01 | 450225 |
| 2024-04-04 | 22.23 | $22.01 | 173504 |
| 2024-04-03 | 22.28 | $21.81 | 245231 |
| 2024-04-02 | 22.39 | $22.08 | 202900 |
| 2024-04-01 | 22.45 | $22.25 | 230900 |
| 2024-03-28 | 22.45 | $22.92 | 194404 |
| 2024-03-27 | 22.25 | $22.79 | 291300 |
| 2024-03-26 | 22.04 | $21.99 | 153300 |
| 2024-03-25 | 22.04 | $22.17 | 107000 |
| 2024-03-22 | 21.98 | $22.15 | 152900 |
| 2024-03-21 | 21.92 | $22.44 | 227000 |
| 2024-03-20 | 21.75 | $22.12 | 173700 |
| 2024-03-19 | 21.65 | $21.59 | 192733 |
| 2024-03-18 | 21.70 | $21.49 | 201000 |
| 2024-03-15 | 21.80 | $21.94 | 545400 |
| 2024-03-14 | 21.77 | $21.46 | 195645 |
| 2024-03-13 | 21.90 | $22.17 | 262200 |
| 2024-03-12 | 21.83 | $22.04 | 295400 |
| 2024-03-11 | 21.79 | $22.40 | 160923 |
| 2024-03-08 | 21.63 | $22.50 | 331800 |
| 2024-03-07 | 21.41 | $22.31 | 210400 |
| 2024-03-06 | 21.21 | $21.93 | 229039 |
| 2024-03-05 | 21.10 | $21.43 | 267026 |
| 2024-03-04 | 21.13 | $20.92 | 303817 |
| 2024-03-01 | 21.34 | $21.49 | 239212 |
| 2024-02-29 | 21.43 | $21.49 | 491500 |
| 2024-02-28 | 21.55 | $21.44 | 279900 |
| 2024-02-27 | 21.71 | $21.80 | 283700 |
| 2024-02-26 | 21.81 | $22.08 | 237648 |
| 2024-02-23 | 21.85 | $22.04 | 293400 |
| 2024-02-22 | 21.93 | $22.02 | 209500 |
| 2024-02-21 | 22.03 | $22.39 | 302600 |
| 2024-02-20 | 22.05 | $22.50 | 370600 |
| 2024-02-16 | 22.06 | $22.37 | 256500 |
| 2024-02-15 | 22.11 | $22.73 | 244218 |
| 2024-02-14 | 22.07 | $22.04 | 181949 |
| 2024-02-13 | 22.25 | $21.88 | 286543 |
| 2024-02-12 | 22.53 | $23.06 | 221200 |
| 2024-02-09 | 22.51 | $22.74 | 177700 |
| 2024-02-08 | 22.60 | $22.64 | 223600 |
| 2024-02-07 | 22.75 | $22.20 | 185028 |
| 2024-02-06 | 23.08 | $22.32 | 174436 |
| 2024-02-05 | 23.45 | $22.60 | 201934 |
| 2024-02-02 | 23.82 | $23.07 | 194421 |
| 2024-02-01 | 24.12 | $23.23 | 267200 |
| 2024-01-31 | 24.44 | $24.00 | 395400 |
| 2024-01-30 | 24.59 | $25.05 | 233107 |
| 2024-01-29 | 24.43 | $25.16 | 376500 |
| 2024-01-26 | 24.20 | $24.59 | 414925 |
| 2024-01-25 | 24.10 | $24.51 | 660635 |
| 2024-01-24 | 24.00 | $24.42 | 178200 |
| 2024-01-23 | 23.92 | $24.29 | 258534 |
| 2024-01-22 | 23.86 | $24.59 | 246435 |
| 2024-01-19 | 23.69 | $23.60 | 362909 |
| 2024-01-18 | 23.79 | $23.52 | 113046 |
| 2024-01-17 | 23.96 | $23.53 | 115221 |
| 2024-01-16 | 24.15 | $23.75 | 159700 |
| 2024-01-12 | 24.31 | $23.86 | 129233 |
| 2024-01-11 | 24.48 | $23.91 | 219329 |
| 2024-01-10 | 24.66 | $24.57 | 193520 |
| 2024-01-09 | 24.67 | $23.85 | 123135 |
| 2024-01-08 | 24.90 | $24.29 | 132600 |
| 2024-01-05 | 25.04 | $24.29 | 166401 |
| 2024-01-04 | 25.20 | $24.25 | 184104 |
| 2024-01-03 | 25.39 | $24.10 | 183700 |
| 2024-01-02 | 25.66 | $24.82 | 179816 |
| 2023-12-29 | 25.75 | $24.83 | 108000 |
| 2023-12-28 | 25.83 | $25.27 | 104106 |
| 2023-12-27 | 25.78 | $25.45 | 186541 |
| 2023-12-26 | 25.63 | $25.48 | 136732 |
| 2023-12-22 | 25.43 | $25.03 | 99914 |
| 2023-12-21 | 25.30 | $24.94 | 117631 |
| 2023-12-20 | 25.16 | $24.71 | 211100 |
| 2023-12-19 | 25.03 | $25.07 | 192100 |
| 2023-12-18 | 24.75 | $24.77 | 208938 |
| 2023-12-15 | 24.47 | $24.85 | 928925 |
| 2023-12-14 | 24.09 | $25.16 | 337000 |
| 2023-12-13 | 23.51 | $24.68 | 356212 |
| 2023-12-12 | 22.95 | $22.77 | 159210 |
| 2023-12-11 | 22.85 | $22.98 | 175900 |
| 2023-12-08 | 22.65 | $23.08 | 155441 |
| 2023-12-07 | 22.37 | $22.79 | 170700 |
| 2023-12-06 | 22.11 | $22.32 | 166105 |
| 2023-12-05 | 21.93 | $22.11 | 112000 |
| 2023-12-04 | 21.77 | $22.32 | 181800 |
| 2023-12-01 | 21.50 | $21.98 | 176209 |
| 2023-11-30 | 21.27 | $20.93 | 222700 |
| 2023-11-29 | 21.32 | $21.07 | 174100 |
| 2023-11-28 | 21.34 | $20.96 | 146024 |
| 2023-11-27 | 21.38 | $21.05 | 124000 |
| 2023-11-24 | 21.41 | $21.12 | 50545 |
| 2023-11-22 | 21.40 | $21.05 | 123921 |
| 2023-11-21 | 21.42 | $20.89 | 203500 |
| 2023-11-20 | 21.47 | $21.41 | 88543 |
| 2023-11-17 | 21.37 | $21.52 | 184300 |
| 2023-11-16 | 21.21 | $21.17 | 134811 |
| 2023-11-15 | 21.11 | $21.56 | 216111 |
| 2023-11-14 | 20.86 | $21.72 | 319000 |
| 2023-11-13 | 20.49 | $20.33 | 125301 |
| 2023-11-10 | 20.49 | $20.32 | 145600 |
| 2023-11-09 | 20.48 | $20.22 | 340200 |
| 2023-11-08 | 20.50 | $20.36 | 164100 |
| 2023-11-07 | 20.48 | $20.58 | 132800 |
| 2023-11-06 | 20.38 | $20.98 | 186819 |
| 2023-11-03 | 20.12 | $21.24 | 233800 |
| 2023-11-02 | 19.73 | $20.69 | 155531 |
| 2023-11-01 | 19.43 | $19.89 | 114506 |
| 2023-10-31 | 19.31 | $19.61 | 101200 |
| 2023-10-30 | 19.27 | $19.60 | 132833 |
| 2023-10-27 | 19.22 | $19.34 | 233043 |
| 2023-10-26 | 19.25 | $19.57 | 191500 |
| 2023-10-25 | 19.21 | $18.76 | 234302 |
| 2023-10-24 | 19.44 | $18.48 | 301341 |
| 2023-10-23 | 19.80 | $18.99 | 243800 |
| 2023-10-20 | 20.09 | $18.68 | 461500 |
| 2023-10-19 | 20.53 | $20.04 | 176714 |
| 2023-10-18 | 20.65 | $20.37 | 122807 |
| 2023-10-17 | 20.68 | $20.95 | 190109 |
| 2023-10-16 | 20.53 | $20.48 | 125000 |
| 2023-10-13 | 20.49 | $20.17 | 126412 |
| 2023-10-12 | 20.54 | $20.51 | 160600 |
| 2023-10-11 | 20.49 | $20.91 | 139742 |
| 2023-10-10 | 20.31 | $20.81 | 175710 |
| 2023-10-09 | 20.11 | $20.45 | 93201 |
| 2023-10-06 | 19.99 | $20.37 | 286000 |
| 2023-10-05 | 19.87 | $20.32 | 173408 |
| 2023-10-04 | 19.74 | $20.02 | 191113 |
| 2023-10-03 | 19.67 | $19.91 | 187028 |
| 2023-10-02 | 19.64 | $20.11 | 242200 |
| 2023-09-29 | 19.54 | $20.05 | 206800 |
| 2023-09-28 | 19.44 | $19.90 | 267800 |
| 2023-09-27 | 19.37 | $19.70 | 210300 |
| 2023-09-26 | 19.36 | $19.54 | 262930 |
| 2023-09-25 | 19.41 | $19.77 | 126123 |
| 2023-09-22 | 19.41 | $19.67 | 151043 |
| 2023-09-21 | 19.45 | $19.84 | 213100 |
| 2023-09-20 | 19.45 | $19.49 | 240300 |
| 2023-09-19 | 19.57 | $19.47 | 166735 |
| 2023-09-18 | 19.73 | $19.66 | 176320 |
| 2023-09-15 | 19.89 | $20.13 | 1.1M |
| 2023-09-14 | 19.93 | $20.54 | 288700 |
| 2023-09-13 | 19.87 | $19.75 | 219600 |
| 2023-09-12 | 20.05 | $19.97 | 215800 |
| 2023-09-11 | 20.21 | $20.20 | 167100 |
| 2023-09-08 | 20.35 | $20.20 | 171519 |
| 2023-09-07 | 20.52 | $20.30 | 198500 |
| 2023-09-06 | 20.71 | $20.53 | 183000 |
| 2023-09-05 | 20.88 | $20.97 | 237600 |
| 2023-09-01 | 20.95 | $21.78 | 196500 |
| 2023-08-31 | 20.78 | $20.90 | 259700 |
| 2023-08-30 | 20.87 | $20.89 | 143843 |
| 2023-08-29 | 20.99 | $21.27 | 149805 |
| 2023-08-28 | 21.02 | $21.16 | 166107 |
| 2023-08-25 | 21.10 | $20.84 | 208600 |
| 2023-08-24 | 21.30 | $21.22 | 220309 |
| 2023-08-23 | 21.44 | $20.91 | 211800 |
| 2023-08-22 | 21.72 | $21.10 | 184400 |
| 2023-08-21 | 22.00 | $21.64 | 171900 |
| 2023-08-18 | 22.17 | $21.93 | 325400 |
| 2023-08-17 | 22.29 | $21.75 | 137040 |
| 2023-08-16 | 22.49 | $21.67 | 134800 |
| 2023-08-15 | 22.77 | $22.05 | 203604 |
| 2023-08-14 | 22.98 | $22.69 | 184000 |
| 2023-08-11 | 23.03 | $22.90 | 147700 |
| 2023-08-10 | 23.02 | $22.68 | 127618 |
| 2023-08-09 | 23.08 | $22.92 | 151745 |
| 2023-08-08 | 23.06 | $22.93 | 166236 |
| 2023-08-07 | 23.04 | $23.22 | 156600 |
| 2023-08-04 | 22.91 | $22.77 | 73737 |
| 2023-08-03 | 22.89 | $22.72 | 126124 |
| 2023-08-02 | 22.88 | $22.66 | 285200 |
| 2023-08-01 | 22.88 | $22.62 | 146100 |
| 2023-07-31 | 22.89 | $22.81 | 183600 |
| 2023-07-28 | 22.83 | $22.79 | 141200 |
| 2023-07-27 | 22.76 | $22.53 | 223640 |
| 2023-07-26 | 22.74 | $23.03 | 315813 |
| 2023-07-25 | 22.57 | $22.10 | 213600 |
| 2023-07-24 | 22.64 | $22.41 | 239231 |
| 2023-07-21 | 22.62 | $21.79 | 248700 |
| 2023-07-20 | 22.79 | $22.25 | 332136 |
| 2023-07-19 | 22.84 | $23.89 | 278600 |
| 2023-07-18 | 22.37 | $23.18 | 226249 |
| 2023-07-17 | 22.02 | $22.66 | 158300 |
| 2023-07-14 | 21.76 | $22.25 | 157500 |
| 2023-07-13 | 21.56 | $22.64 | 173300 |
| 2023-07-12 | 21.20 | $22.23 | 396900 |
| 2023-07-11 | 20.90 | $21.29 | 143900 |
| 2023-07-10 | 20.82 | $21.16 | 224205 |
| 2023-07-07 | 20.78 | $20.97 | 184107 |
| 2023-07-06 | 20.79 | $20.61 | 232300 |
| 2023-07-05 | 20.92 | $20.68 | 241600 |
| 2023-07-03 | 21.06 | $21.16 | 109200 |
| 2023-06-30 | 21.08 | $20.73 | 170330 |
| 2023-06-29 | 21.25 | $21.06 | 168800 |
| 2023-06-28 | 21.36 | $20.91 | 238700 |
| 2023-06-27 | 21.54 | $20.91 | 193213 |
| 2023-06-26 | 21.75 | $20.83 | 262801 |
| 2023-06-23 | 22.05 | $20.62 | 286825 |
| 2023-06-22 | 22.46 | $20.99 | 185610 |
| 2023-06-21 | 22.85 | $21.65 | 163624 |
| 2023-06-20 | 23.10 | $22.10 | 183900 |
| 2023-06-16 | 23.26 | $22.55 | 617613 |
| 2023-06-15 | 23.30 | $22.74 | 195226 |
| 2023-06-14 | 23.27 | $22.31 | 229700 |
| 2023-06-13 | 23.36 | $23.17 | 219400 |
| 2023-06-12 | 23.18 | $22.73 | 189808 |
| 2023-06-09 | 23.08 | $22.90 | 115609 |
| 2023-06-08 | 22.90 | $23.17 | 165400 |
| 2023-06-07 | 22.57 | $23.51 | 287900 |
| 2023-06-06 | 22.06 | $22.61 | 245000 |
| 2023-06-05 | 21.71 | $21.63 | 280115 |
| 2023-06-02 | 21.59 | $22.38 | 330100 |
| 2023-06-01 | 21.20 | $20.83 | 294700 |
| 2023-05-31 | 21.21 | $20.45 | 356402 |
| 2023-05-30 | 21.33 | $21.22 | 276000 |
| 2023-05-26 | 21.24 | $21.56 | 220228 |
| 2023-05-25 | 21.01 | $21.31 | 290104 |
| 2023-05-24 | 20.81 | $21.46 | 301400 |
| 2023-05-23 | 20.52 | $21.88 | 374124 |
| 2023-05-22 | 20.03 | $21.17 | 294308 |
| 2023-05-19 | 19.66 | $20.50 | 284400 |
| 2023-05-18 | 19.44 | $20.95 | 223206 |
| 2023-05-17 | 19.04 | $20.74 | 322840 |
| 2023-05-16 | 18.62 | $19.29 | 186822 |
| 2023-05-15 | 18.60 | $19.48 | 197900 |
| 2023-05-12 | 18.53 | $18.98 | 144500 |
| 2023-05-11 | 18.62 | $18.84 | 210900 |
| 2023-05-10 | 18.80 | $19.13 | 248000 |
| 2023-05-09 | 18.94 | $19.21 | 254513 |
| 2023-05-08 | 19.12 | $19.31 | 295104 |
| 2023-05-05 | 19.33 | $19.99 | 364000 |
| 2023-05-04 | 19.39 | $18.94 | 353414 |
| 2023-05-03 | 19.83 | $19.47 | 484800 |
| 2023-05-02 | 20.21 | $19.32 | 363734 |
| 2023-05-01 | 20.74 | $20.84 | 240800 |
| 2023-04-28 | 20.93 | $21.27 | 265000 |
| 2023-04-27 | 21.04 | $21.10 | 284000 |
| 2023-04-26 | 21.25 | $20.67 | 351605 |
| 2023-04-25 | 21.67 | $20.58 | 377300 |
| 2023-04-24 | 22.22 | $21.71 | 321049 |
| 2023-04-21 | 22.54 | $21.96 | 322509 |
| 2023-04-20 | 22.88 | $23.11 | 330000 |
| 2023-04-19 | 22.93 | $23.36 | 328177 |
| 2023-04-18 | 22.94 | $22.70 | 377300 |
| 2023-04-17 | 23.17 | $23.35 | 350425 |
| 2023-04-14 | 23.25 | $23.16 | 209200 |
| 2023-04-13 | 23.43 | $23.45 | 220139 |
| 2023-04-12 | 23.57 | $23.44 | 175016 |
| 2023-04-11 | 23.76 | $23.71 | 170600 |
| 2023-04-10 | 23.92 | $24.03 | 219827 |
| 2023-04-06 | 24.02 | $24.07 | 291722 |
| 2023-04-05 | 24.15 | $23.93 | 374440 |
| 2023-04-04 | 24.36 | $24.29 | 273900 |
| 2023-04-03 | 24.52 | $24.77 | 401441 |
| 2023-03-31 | 24.58 | $25.06 | 287300 |
| 2023-03-30 | 24.57 | $25.04 | 593631 |
| 2023-03-29 | 24.58 | $25.55 | 298734 |
| 2023-03-28 | 24.44 | $25.65 | 235246 |
| 2023-03-27 | 24.27 | $25.56 | 432700 |
| 2023-03-24 | 24.10 | $25.10 | 330449 |
| 2023-03-23 | 24.06 | $24.68 | 859500 |
| 2023-03-22 | 24.18 | $24.98 | 667700 |
| 2023-03-21 | 24.24 | $25.29 | 313115 |
| 2023-03-20 | 24.25 | $24.33 | 430628 |
| 2023-03-17 | 24.60 | $24.42 | 1.2M |
| 2023-03-16 | 25.01 | $25.94 | 627738 |
| 2023-03-15 | 25.07 | $25.15 | 587900 |
| 2023-03-14 | 25.41 | $25.20 | 609520 |
| 2023-03-13 | 25.83 | $24.36 | 818137 |
| 2023-03-10 | 26.64 | $25.57 | 661378 |
| 2023-03-09 | 27.25 | $26.00 | 354626 |
| 2023-03-08 | 27.89 | $27.57 | 237745 |
| 2023-03-07 | 28.18 | $27.45 | 237849 |
| 2023-03-06 | 28.58 | $28.13 | 276501 |
| 2023-03-03 | 28.86 | $28.67 | 181441 |
| 2023-03-02 | 29.04 | $28.58 | 216918 |
| 2023-03-01 | 29.30 | $29.14 | 215700 |
| 2023-02-28 | 29.44 | $29.06 | 243146 |
| 2023-02-27 | 29.65 | $29.34 | 185136 |
| 2023-02-24 | 29.82 | $29.37 | 215200 |
| 2023-02-23 | 30.01 | $29.54 | 135218 |
| 2023-02-22 | 30.20 | $29.53 | 306811 |
| 2023-02-21 | 30.43 | $29.52 | 211433 |
| 2023-02-17 | 30.71 | $30.31 | 238549 |
| 2023-02-16 | 30.80 | $30.40 | 152039 |
| 2023-02-15 | 30.88 | $30.60 | 162500 |
| 2023-02-14 | 30.91 | $30.26 | 164041 |
| 2023-02-13 | 31.05 | $30.88 | 130500 |
| 2023-02-10 | 31.02 | $30.76 | 180606 |
| 2023-02-09 | 31.01 | $30.82 | 344900 |
| 2023-02-08 | 30.97 | $30.88 | 133600 |
| 2023-02-07 | 30.90 | $31.15 | 182600 |
| 2023-02-06 | 30.72 | $30.81 | 424027 |
| 2023-02-03 | 30.60 | $31.40 | 309444 |
| 2023-02-02 | 30.27 | $30.90 | 335000 |
| 2023-02-01 | 30.01 | $30.13 | 474300 |
| 2023-01-31 | 29.95 | $31.05 | 401500 |
| 2023-01-30 | 29.57 | $30.36 | 288539 |
| 2023-01-27 | 29.34 | $30.23 | 285700 |
| 2023-01-26 | 29.09 | $31.00 | 1.1M |
| 2023-01-25 | 28.56 | $28.10 | 679705 |
| 2023-01-24 | 28.83 | $28.54 | 241900 |
| 2023-01-23 | 29.04 | $28.60 | 195800 |
| 2023-01-20 | 29.27 | $28.46 | 289500 |
| 2023-01-19 | 29.60 | $28.07 | 250349 |
| 2023-01-18 | 30.13 | $28.58 | 283900 |
| 2023-01-17 | 30.62 | $30.24 | 185809 |
| 2023-01-13 | 30.68 | $30.79 | 383449 |
| 2023-01-12 | 30.58 | $30.96 | 178309 |
| 2023-01-11 | 30.39 | $30.73 | 214500 |
| 2023-01-10 | 30.24 | $30.55 | 168543 |
| 2023-01-09 | 30.11 | $30.26 | 181700 |
| 2023-01-06 | 30.03 | $30.79 | 219300 |
| 2023-01-05 | 29.78 | $30.05 | 167246 |
| 2023-01-04 | 29.70 | $30.35 | 282836 |
| 2023-01-03 | 29.51 | $29.77 | 506507 |
| 2022-12-30 | 29.46 | $29.90 | 165316 |
| 2022-12-29 | 29.37 | $29.94 | 166400 |
| 2022-12-28 | 29.25 | $29.50 | 197416 |
| 2022-12-27 | 29.24 | $29.77 | 192327 |
| 2022-12-23 | 29.15 | $29.58 | 105600 |
| 2022-12-22 | 29.11 | $29.42 | 233438 |
| 2022-12-21 | 29.11 | $29.56 | 261002 |
| 2022-12-20 | 29.08 | $29.45 | 340100 |
| 2022-12-19 | 29.09 | $29.01 | 423947 |
| 2022-12-16 | 29.24 | $28.55 | 1.7M |
| 2022-12-15 | 29.57 | $28.59 | 495800 |
| 2022-12-14 | 29.97 | $28.91 | 316500 |
| 2022-12-13 | 30.36 | $29.79 | 316400 |
| 2022-12-12 | 30.56 | $29.95 | 291849 |
| 2022-12-09 | 30.74 | $30.49 | 204300 |
| 2022-12-08 | 30.79 | $30.64 | 190300 |
| 2022-12-07 | 30.80 | $30.13 | 180343 |
| 2022-12-06 | 30.96 | $30.04 | 228038 |
| 2022-12-05 | 31.19 | $29.80 | 269815 |
| 2022-12-02 | 31.53 | $31.57 | 182927 |
| 2022-12-01 | 31.37 | $31.52 | 283608 |
| 2022-11-30 | 31.19 | $31.18 | 351000 |
| 2022-11-29 | 31.06 | $30.56 | 163510 |
| 2022-11-28 | 31.09 | $30.53 | 158800 |
| 2022-11-25 | 31.12 | $31.27 | 91632 |
| 2022-11-23 | 30.91 | $30.84 | 159044 |
| 2022-11-22 | 30.79 | $30.86 | 201917 |
| 2022-11-21 | 30.62 | $30.68 | 187841 |
| 2022-11-18 | 30.46 | $30.29 | 238331 |
| 2022-11-17 | 30.38 | $30.09 | 255745 |
| 2022-11-16 | 30.33 | $30.16 | 218224 |
| 2022-11-15 | 30.24 | $30.77 | 348200 |
| 2022-11-14 | 29.93 | $30.40 | 188802 |
| 2022-11-11 | 29.65 | $30.72 | 350600 |
| 2022-11-10 | 29.21 | $30.38 | 345700 |
| 2022-11-09 | 28.78 | $28.72 | 203800 |
| 2022-11-08 | 28.78 | $28.95 | 191317 |
| 2022-11-07 | 28.70 | $29.31 | 273543 |
| 2022-11-04 | 28.49 | $28.46 | 352500 |
| 2022-11-03 | 28.50 | $27.44 | 218309 |
| 2022-11-02 | 28.83 | $28.21 | 272500 |
| 2022-11-01 | 29.00 | $28.98 | 209720 |
| 2022-10-31 | 28.95 | $29.25 | 340224 |
| 2022-10-28 | 28.80 | $29.27 | 416700 |
| 2022-10-27 | 28.61 | $28.81 | 356900 |
| 2022-10-26 | 28.52 | $28.64 | 402720 |
| 2022-10-25 | 28.47 | $29.02 | 459000 |
| 2022-10-24 | 28.28 | $28.66 | 514618 |
| 2022-10-21 | 28.17 | $28.30 | 445509 |
| 2022-10-20 | 28.15 | $27.39 | 466400 |
| 2022-10-19 | 28.41 | $28.65 | 333000 |
| 2022-10-18 | 28.34 | $28.73 | 403000 |
| 2022-10-17 | 28.22 | $28.45 | 394800 |
| 2022-10-14 | 28.16 | $28.00 | 941100 |
| 2022-10-13 | 28.24 | $29.48 | 322109 |
| 2022-10-12 | 27.87 | $28.15 | 347000 |
| 2022-10-11 | 27.84 | $27.98 | 192634 |
| 2022-10-10 | 27.86 | $27.95 | 191200 |
| 2022-10-07 | 27.90 | $27.84 | 220500 |
| 2022-10-06 | 27.99 | $28.35 | 142900 |
| 2022-10-05 | 27.94 | $28.32 | 146300 |
| 2022-10-04 | 27.90 | $28.64 | 219023 |
| 2022-10-03 | 27.75 | $27.62 | 226104 |
| 2022-09-30 | 27.89 | $27.30 | 313101 |
| 2022-09-29 | 28.18 | $27.67 | 164139 |
| 2022-09-28 | 28.41 | $28.17 | 284000 |
| 2022-09-27 | 28.54 | $27.97 | 204500 |
| 2022-09-26 | 28.76 | $28.33 | 224000 |
| 2022-09-23 | 28.91 | $28.40 | 249500 |
| 2022-09-22 | 29.08 | $28.74 | 176300 |
| 2022-09-21 | 29.17 | $29.39 | 226447 |
| 2022-09-20 | 29.07 | $29.68 | 303801 |
| 2022-09-19 | 28.86 | $29.39 | 445900 |
| 2022-09-16 | 28.69 | $29.51 | 1.2M |
| 2022-09-15 | 28.44 | $29.14 | 308046 |
| 2022-09-14 | 28.27 | $28.49 | 307707 |
| 2022-09-13 | 28.25 | $28.24 | 307730 |
| 2022-09-12 | 28.32 | $29.10 | 279647 |
| 2022-09-09 | 28.14 | $28.95 | 202000 |
| 2022-09-08 | 27.96 | $28.54 | 246800 |
| 2022-09-07 | 27.88 | $27.76 | 369011 |
| 2022-09-06 | 28.04 | $27.49 | 313248 |
| 2022-09-02 | 28.32 | $27.95 | 242100 |
| 2022-09-01 | 28.52 | $28.02 | 223500 |
| 2022-08-31 | 28.74 | $28.21 | 248248 |
| 2022-08-30 | 28.94 | $28.30 | 184300 |
| 2022-08-29 | 29.16 | $28.25 | 163200 |
| 2022-08-26 | 29.45 | $28.75 | 234300 |
| 2022-08-25 | 29.62 | $29.16 | 228716 |
| 2022-08-24 | 29.71 | $28.77 | 230204 |
| 2022-08-23 | 29.92 | $28.58 | 135616 |
| 2022-08-22 | 30.22 | $28.72 | 226700 |
| 2022-08-19 | 30.54 | $29.57 | 656129 |
| 2022-08-18 | 30.64 | $30.06 | 204000 |
| 2022-08-17 | 30.58 | $29.99 | 241634 |
| 2022-08-16 | 30.52 | $30.33 | 201800 |
| 2022-08-15 | 30.31 | $30.22 | 267734 |
| 2022-08-12 | 30.08 | $30.13 | 221507 |
| 2022-08-11 | 29.80 | $29.60 | 197891 |
| 2022-08-10 | 29.60 | $29.37 | 257814 |
| 2022-08-09 | 29.42 | $28.95 | 242049 |
| 2022-08-08 | 29.31 | $29.09 | 367940 |
| 2022-08-05 | 29.12 | $29.00 | 261500 |
| 2022-08-04 | 28.89 | $28.69 | 328501 |
| 2022-08-03 | 28.69 | $28.85 | 265010 |
| 2022-08-02 | 28.37 | $28.30 | 356122 |
| 2022-08-01 | 28.15 | $28.41 | 469900 |
| 2022-07-29 | 27.82 | $28.17 | 357500 |
| 2022-07-28 | 27.48 | $27.74 | 324347 |
| 2022-07-27 | 27.19 | $27.75 | 291000 |
| 2022-07-26 | 26.83 | $27.06 | 305200 |
| 2022-07-25 | 26.58 | $26.85 | 416600 |
| 2022-07-22 | 26.35 | $26.90 | 242500 |
| 2022-07-21 | 26.03 | $27.37 | 322242 |
| 2022-07-20 | 25.49 | $27.14 | 424648 |
| 2022-07-19 | 24.91 | $25.67 | 214511 |
| 2022-07-18 | 24.66 | $24.84 | 167700 |
| 2022-07-15 | 24.62 | $24.74 | 202437 |
| 2022-07-14 | 24.61 | $24.04 | 191000 |
| 2022-07-13 | 24.82 | $24.24 | 206400 |
| 2022-07-12 | 25.01 | $24.84 | 206000 |
| 2022-07-11 | 25.06 | $24.92 | 108500 |
| 2022-07-08 | 25.09 | $25.17 | 215026 |
| 2022-07-07 | 25.05 | $25.13 | 203700 |
| 2022-07-06 | 25.01 | $25.09 | 238825 |
| 2022-07-05 | 24.98 | $25.19 | 318400 |
| 2022-07-01 | 24.91 | $25.21 | 207209 |
| 2022-06-30 | 24.82 | $24.77 | 277618 |
| 2022-06-29 | 24.86 | $24.89 | 225023 |
| 2022-06-28 | 24.86 | $25.18 | 250800 |
| 2022-06-27 | 24.78 | $25.28 | 239622 |
| 2022-06-24 | 24.65 | $25.34 | 847800 |
| 2022-06-23 | 24.49 | $24.30 | 243800 |
| 2022-06-22 | 24.61 | $24.78 | 164400 |
| 2022-06-21 | 24.63 | $24.86 | 255200 |
| 2022-06-17 | 24.62 | $24.18 | 652100 |
| 2022-06-16 | 24.84 | $24.10 | 295400 |
| 2022-06-15 | 25.13 | $24.66 | 274427 |
| 2022-06-14 | 25.31 | $24.63 | 184718 |
| 2022-06-13 | 25.54 | $24.39 | 228500 |
| 2022-06-10 | 25.91 | $24.84 | 191400 |
| 2022-06-09 | 26.21 | $25.41 | 244400 |
| 2022-06-08 | 26.39 | $26.06 | 161100 |
| 2022-06-07 | 26.39 | $26.39 | 162948 |
| 2022-06-06 | 26.30 | $26.40 | 232332 |
| 2022-06-03 | 26.17 | $26.16 | 149116 |
| 2022-06-02 | 26.09 | $26.52 | 237108 |
| 2022-06-01 | 25.88 | $26.00 | 200300 |
| 2022-05-31 | 25.78 | $26.11 | 271720 |
| 2022-05-27 | 25.62 | $26.23 | 149900 |
| 2022-05-26 | 25.40 | $25.91 | 264700 |
| 2022-05-25 | 25.22 | $25.42 | 234330 |
| 2022-05-24 | 25.17 | $25.53 | 274504 |
| 2022-05-23 | 25.08 | $25.55 | 276647 |
| 2022-05-20 | 24.97 | $25.18 | 287100 |
| 2022-05-19 | 24.95 | $24.93 | 352800 |
| 2022-05-18 | 25.02 | $25.57 | 361400 |
| 2022-05-17 | 24.91 | $26.22 | 336700 |
| 2022-05-16 | 24.58 | $25.24 | 1.6M |
| 2022-05-13 | 24.50 | $24.77 | 288400 |
| 2022-05-12 | 24.56 | $24.92 | 273900 |
| 2022-05-11 | 24.61 | $24.83 | 258700 |
| 2022-05-10 | 24.71 | $25.13 | 301900 |
| 2022-05-09 | 24.75 | $25.23 | 257245 |
| 2022-05-06 | 24.78 | $25.39 | 317200 |
| 2022-05-05 | 24.78 | $25.36 | 259207 |
| 2022-05-04 | 24.82 | $25.91 | 256200 |
| 2022-05-03 | 24.70 | $25.00 | 320132 |
| 2022-05-02 | 24.87 | $24.76 | 380300 |
| 2022-04-29 | 25.17 | $24.74 | 303500 |
| 2022-04-28 | 25.57 | $25.22 | 310700 |
| 2022-04-27 | 25.91 | $25.07 | 356523 |
| 2022-04-26 | 26.39 | $25.53 | 477400 |
| 2022-04-25 | 26.85 | $26.19 | 517000 |
| 2022-04-22 | 27.21 | $26.40 | 399100 |
| 2022-04-21 | 27.60 | $27.04 | 600600 |
| 2022-04-20 | 27.87 | $28.61 | 338400 |
| 2022-04-19 | 27.72 | $28.76 | 394200 |
| 2022-04-18 | 27.49 | $27.83 | 265500 |
| 2022-04-14 | 27.52 | $27.95 | 298600 |
| 2022-04-13 | 27.52 | $28.13 | 254731 |
| 2022-04-12 | 27.48 | $27.70 | 383738 |
| 2022-04-11 | 27.58 | $27.48 | 330900 |
| 2022-04-08 | 27.79 | $27.37 | 320648 |
| 2022-04-07 | 28.08 | $27.63 | 420333 |
| 2022-04-06 | 28.37 | $27.91 | 358500 |
| 2022-04-05 | 28.64 | $28.19 | 384136 |
| 2022-04-04 | 28.90 | $28.62 | 279900 |
| 2022-04-01 | 29.07 | $28.82 | 355231 |
| 2022-03-31 | 29.23 | $28.97 | 398000 |
| 2022-03-30 | 29.38 | $29.04 | 531700 |
| 2022-03-29 | 29.54 | $30.14 | 300700 |
| 2022-03-28 | 29.39 | $29.54 | 235100 |
| 2022-03-25 | 29.41 | $29.86 | 302300 |
| 2022-03-24 | 29.33 | $29.19 | 240000 |
| 2022-03-23 | 29.45 | $28.72 | 356700 |
| 2022-03-22 | 29.75 | $30.10 | 259700 |
| 2022-03-21 | 29.68 | $29.56 | 185700 |
| 2022-03-18 | 29.77 | $29.83 | 691618 |
| 2022-03-17 | 29.80 | $29.92 | 203600 |
| 2022-03-16 | 29.81 | $30.41 | 268117 |
| 2022-03-15 | 29.67 | $30.05 | 256100 |
| 2022-03-14 | 29.62 | $29.85 | 396825 |
| 2022-03-11 | 29.63 | $29.78 | 188370 |
| 2022-03-10 | 29.66 | $29.58 | 269232 |
| 2022-03-09 | 29.77 | $29.89 | 283700 |
| 2022-03-08 | 29.80 | $29.24 | 366223 |
| 2022-03-07 | 30.06 | $29.19 | 292825 |
| 2022-03-04 | 30.39 | $30.00 | 294700 |
| 2022-03-03 | 30.53 | $30.71 | 285000 |
| 2022-03-02 | 30.48 | $30.58 | 327231 |
| 2022-03-01 | 30.46 | $29.59 | 387000 |
| 2022-02-28 | 30.74 | $31.10 | 346900 |
| 2022-02-25 | 30.61 | $30.80 | 275400 |
| 2022-02-24 | 30.55 | $29.65 | 305827 |
| 2022-02-23 | 30.83 | $30.06 | 174300 |
| 2022-02-22 | 31.03 | $30.73 | 230405 |
| 2022-02-18 | 31.07 | $31.10 | 217341 |
| 2022-02-17 | 30.99 | $31.14 | 333728 |
| 2022-02-16 | 30.87 | $31.26 | 195600 |
| 2022-02-15 | 30.69 | $31.15 | 203700 |
| 2022-02-14 | 30.49 | $30.28 | 224538 |
| 2022-02-11 | 30.52 | $30.54 | 213603 |
| 2022-02-10 | 30.47 | $30.58 | 317614 |
| 2022-02-09 | 30.40 | $30.35 | 181136 |
| 2022-02-08 | 30.38 | $31.00 | 232800 |
| 2022-02-07 | 30.14 | $30.44 | 200400 |
| 2022-02-04 | 30.03 | $30.41 | 202000 |
| 2022-02-03 | 29.89 | $30.10 | 333600 |
| 2022-02-02 | 29.83 | $30.25 | 346800 |
| 2022-02-01 | 29.70 | $29.95 | 274220 |
| 2022-01-31 | 29.64 | $29.59 | 331636 |
| 2022-01-28 | 29.68 | $28.92 | 314000 |
| 2022-01-27 | 29.94 | $29.15 | 477102 |
| 2022-01-26 | 30.18 | $29.33 | 412200 |
| 2022-01-25 | 30.40 | $29.72 | 280742 |
| 2022-01-24 | 30.55 | $29.87 | 399733 |
| 2022-01-21 | 30.68 | $29.55 | 549048 |
| 2022-01-20 | 30.92 | $30.37 | 420900 |
| 2022-01-19 | 30.95 | $29.70 | 176107 |
| 2022-01-18 | 31.18 | $30.71 | 187846 |
| 2022-01-14 | 31.13 | $31.29 | 160434 |
| 2022-01-13 | 30.86 | $30.73 | 151520 |
| 2022-01-12 | 30.70 | $30.78 | 210300 |
| 2022-01-11 | 30.48 | $30.70 | 152108 |
| 2022-01-10 | 30.21 | $30.72 | 227400 |
| 2022-01-07 | 29.87 | $30.51 | 127123 |
| 2022-01-06 | 29.51 | $30.37 | 178800 |
| 2022-01-05 | 29.11 | $29.24 | 225109 |
| 2022-01-04 | 28.96 | $29.44 | 197600 |
| 2022-01-03 | 28.72 | $29.13 | 164008 |
| 2021-12-31 | 28.52 | $28.43 | 119924 |
| 2021-12-30 | 28.49 | $28.50 | 203903 |
| 2021-12-29 | 28.42 | $28.58 | 118100 |
| 2021-12-28 | 28.31 | $28.67 | 141200 |
| 2021-12-27 | 28.15 | $28.72 | 105108 |
| 2021-12-23 | 27.93 | $28.37 | 105600 |
| 2021-12-22 | 27.77 | $28.35 | 119400 |
| 2021-12-21 | 27.58 | $27.90 | 162700 |
| 2021-12-20 | 27.50 | $27.01 | 277334 |
| 2021-12-17 | 27.68 | $27.87 | 1.4M |
| 2021-12-16 | 27.63 | $28.27 | 420000 |
| 2021-12-15 | 27.44 | $28.01 | 807439 |
| 2021-12-14 | 27.30 | $27.58 | 364800 |
| 2021-12-13 | 27.26 | $27.11 | 340302 |
| 2021-12-10 | 27.37 | $27.65 | 147144 |
| 2021-12-09 | 27.33 | $27.41 | 144800 |
| 2021-12-08 | 27.36 | $27.48 | 140900 |
| 2021-12-07 | 27.38 | $27.62 | 230830 |
| 2021-12-06 | 27.37 | $27.90 | 292300 |
| 2021-12-03 | 27.26 | $27.25 | 311700 |
| 2021-12-02 | 27.34 | $27.40 | 291500 |
| 2021-12-01 | 27.40 | $26.38 | 215117 |
| 2021-11-30 | 27.79 | $26.71 | 366400 |
| 2021-11-29 | 28.17 | $27.41 | 355400 |
| 2021-11-26 | 28.41 | $27.85 | 375000 |
| 2021-11-24 | 28.55 | $28.65 | 134400 |
| 2021-11-23 | 28.47 | $28.80 | 166700 |
| 2021-11-22 | 28.32 | $28.36 | 315345 |
| 2021-11-19 | 28.27 | $28.25 | 255033 |
| 2021-11-18 | 28.24 | $28.40 | 202522 |
| 2021-11-17 | 28.15 | $28.08 | 202335 |
| 2021-11-16 | 28.14 | $28.17 | 263534 |
| 2021-11-15 | 28.10 | $27.70 | 191732 |
| 2021-11-12 | 28.20 | $27.58 | 210800 |
| 2021-11-11 | 28.34 | $28.14 | 142834 |
| 2021-11-10 | 28.34 | $27.90 | 139900 |
| 2021-11-09 | 28.40 | $28.14 | 146123 |
| 2021-11-08 | 28.40 | $28.55 | 121536 |
| 2021-11-05 | 28.25 | $28.56 | 221200 |
| 2021-11-04 | 28.07 | $27.92 | 206345 |
| 2021-11-03 | 28.04 | $28.21 | 178900 |
| 2021-11-02 | 27.90 | $27.59 | 182332 |
| 2021-11-01 | 27.92 | $28.39 | 299335 |
| 2021-10-29 | 27.69 | $27.15 | 266824 |
| 2021-10-28 | 27.80 | $27.44 | 137236 |
| 2021-10-27 | 27.82 | $26.81 | 220046 |
| 2021-10-26 | 28.05 | $27.72 | 179400 |
| 2021-10-25 | 28.03 | $28.23 | 260600 |
| 2021-10-22 | 27.83 | $28.36 | 277409 |
| 2021-10-21 | 27.54 | $27.75 | 439200 |
| 2021-10-20 | 27.37 | $27.43 | 185324 |
| 2021-10-19 | 27.26 | $26.94 | 130800 |
| 2021-10-18 | 27.28 | $26.83 | 108100 |
| 2021-10-15 | 27.32 | $27.03 | 249507 |
| 2021-10-14 | 27.30 | $27.01 | 143300 |
| 2021-10-13 | 27.28 | $26.43 | 149000 |
| 2021-10-12 | 27.42 | $26.88 | 114308 |
| 2021-10-11 | 27.45 | $26.62 | 157300 |
| 2021-10-08 | 27.55 | $27.22 | 93845 |
| 2021-10-07 | 27.47 | $27.27 | 161428 |
| 2021-10-06 | 27.35 | $27.08 | 145700 |
| 2021-10-05 | 27.25 | $27.20 | 260113 |
| 2021-10-04 | 27.08 | $26.88 | 168839 |
| 2021-10-01 | 26.96 | $27.08 | 296200 |
| 2021-09-30 | 26.74 | $26.98 | 243124 |
| 2021-09-29 | 26.49 | $27.32 | 195500 |
| 2021-09-28 | 26.07 | $27.24 | 349649 |
| 2021-09-27 | 25.59 | $27.38 | 283336 |
| 2021-09-24 | 24.95 | $26.33 | 266700 |
| 2021-09-23 | 24.50 | $25.78 | 381020 |
| 2021-09-22 | 24.14 | $24.80 | 308030 |
| 2021-09-21 | 24.02 | $24.38 | 377509 |
| 2021-09-20 | 24.01 | $24.20 | 529740 |
| 2021-09-17 | 24.06 | $24.71 | 1.8M |
| 2021-09-16 | 23.98 | $24.01 | 324800 |
| 2021-09-15 | 24.11 | $24.34 | 337015 |
| 2021-09-14 | 24.18 | $23.97 | 233800 |
| 2021-09-13 | 24.39 | $24.64 | 285239 |
| 2021-09-10 | 24.45 | $24.18 | 282317 |
| 2021-09-09 | 24.67 | $24.46 | 266000 |
| 2021-09-08 | 24.87 | $24.76 | 309833 |
| 2021-09-07 | 25.02 | $25.61 | 425228 |
| 2021-09-03 | 24.95 | $25.25 | 311941 |
| 2021-09-02 | 24.98 | $25.22 | 275436 |
| 2021-09-01 | 25.05 | $25.30 | 221900 |
| 2021-08-31 | 25.11 | $25.63 | 297100 |
| 2021-08-30 | 25.09 | $24.91 | 255500 |
| 2021-08-27 | 25.31 | $25.52 | 341802 |
| 2021-08-26 | 25.40 | $24.86 | 334132 |
| 2021-08-25 | 25.72 | $25.65 | 343500 |
| 2021-08-24 | 25.88 | $26.05 | 152815 |
| 2021-08-23 | 25.95 | $26.12 | 203600 |
| 2021-08-20 | 26.03 | $25.75 | 211431 |
| 2021-08-19 | 26.24 | $25.21 | 268500 |
| 2021-08-18 | 26.69 | $25.65 | 188700 |
| 2021-08-17 | 27.09 | $26.04 | 229100 |
| 2021-08-16 | 27.47 | $26.47 | 328302 |
| 2021-08-13 | 27.79 | $26.87 | 201323 |
| 2021-08-12 | 28.05 | $27.50 | 318800 |
| 2021-08-11 | 28.16 | $28.09 | 331821 |
| 2021-08-10 | 28.11 | $28.59 | 268600 |
| 2021-08-09 | 27.89 | $28.21 | 183932 |
| 2021-08-06 | 27.73 | $28.62 | 247300 |
| 2021-08-05 | 27.41 | $27.61 | 260012 |
| 2021-08-04 | 27.34 | $27.49 | 203400 |
| 2021-08-03 | 27.29 | $27.89 | 288712 |
| 2021-08-02 | 27.10 | $27.12 | 311417 |
| 2021-07-30 | 27.12 | $27.04 | 549821 |
| 2021-07-29 | 27.17 | $27.22 | 398200 |
| 2021-07-28 | 27.18 | $27.17 | 337200 |
| 2021-07-27 | 27.20 | $27.14 | 351533 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.95
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.33
Average
49.85
Maximum
78.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 56.95 | $26.50 | 1.4M |
| 2025-09-03 | 55.81 | $26.35 | 1.4M |
| 2025-09-02 | 56.19 | $26.39 | 997700 |
| 2025-08-29 | 54.28 | $26.13 | 2.6M |
| 2025-08-28 | 55.79 | $26.30 | 726800 |
| 2025-08-27 | 57.67 | $26.51 | 712500 |
| 2025-08-26 | 58.38 | $26.59 | 453021 |
| 2025-08-25 | 57.12 | $26.39 | 198110 |
| 2025-08-22 | 59.16 | $26.63 | 696202 |
| 2025-08-21 | 50.65 | $25.41 | 274718 |
| 2025-08-20 | 50.57 | $25.40 | 251933 |
| 2025-08-19 | 50.11 | $25.34 | 441413 |
| 2025-08-18 | 48.97 | $25.19 | 353700 |
| 2025-08-15 | 49.47 | $25.26 | 422506 |
| 2025-08-14 | 52.29 | $25.65 | 348900 |
| 2025-08-13 | 55.93 | $26.12 | 387748 |
| 2025-08-12 | 51.57 | $25.48 | 438300 |
| 2025-08-11 | 42.52 | $24.41 | 379202 |
| 2025-08-08 | 41.94 | $24.35 | 347810 |
| 2025-08-07 | 38.92 | $24.04 | 272700 |
| 2025-08-06 | 40.14 | $24.23 | 320100 |
| 2025-08-05 | 43.53 | $24.73 | 584400 |
| 2025-08-04 | 41.75 | $24.54 | 572204 |
| 2025-08-01 | 39.86 | $24.34 | 524100 |
| 2025-07-31 | 41.79 | $24.64 | 429200 |
| 2025-07-30 | 44.53 | $25.04 | 309345 |
| 2025-07-29 | 47.25 | $25.41 | 275747 |
| 2025-07-28 | 50.00 | $25.76 | 434900 |
| 2025-07-25 | 49.28 | $25.67 | 425800 |
| 2025-07-24 | 49.88 | $25.75 | 782500 |
| 2025-07-23 | 53.65 | $26.23 | 461096 |
| 2025-07-22 | 55.30 | $26.43 | 432724 |
| 2025-07-21 | 53.67 | $26.19 | 289800 |
| 2025-07-18 | 55.51 | $26.42 | 377700 |
| 2025-07-17 | 55.75 | $26.45 | 420623 |
| 2025-07-16 | 53.82 | $26.14 | 584600 |
| 2025-07-15 | 51.75 | $25.82 | 615100 |
| 2025-07-14 | 58.77 | $26.72 | 383403 |
| 2025-07-11 | 55.52 | $26.21 | 399212 |
| 2025-07-10 | 58.62 | $26.57 | 472500 |
| 2025-07-09 | 58.88 | $26.60 | 676900 |
| 2025-07-08 | 58.53 | $26.54 | 402200 |
| 2025-07-07 | 57.09 | $26.29 | 406846 |
| 2025-07-03 | 63.38 | $27.04 | 423200 |
| 2025-07-02 | 60.40 | $26.50 | 431631 |
| 2025-07-01 | 57.66 | $26.05 | 468444 |
| 2025-06-30 | 50.36 | $25.04 | 445300 |
| 2025-06-27 | 50.61 | $25.07 | 955500 |
| 2025-06-26 | 51.48 | $25.18 | 411431 |
| 2025-06-25 | 47.22 | $24.64 | 366706 |
| 2025-06-24 | 48.88 | $24.86 | 395500 |
| 2025-06-23 | 46.94 | $24.62 | 447400 |
| 2025-06-20 | 39.71 | $23.82 | 999000 |
| 2025-06-18 | 40.16 | $23.89 | 863246 |
| 2025-06-17 | 39.79 | $23.85 | 579400 |
| 2025-06-16 | 42.30 | $24.25 | 553200 |
| 2025-06-13 | 44.03 | $24.51 | 357606 |
| 2025-06-12 | 49.88 | $25.30 | 335176 |
| 2025-06-11 | 49.96 | $25.31 | 335000 |
| 2025-06-10 | 50.89 | $25.43 | 290100 |
| 2025-06-09 | 49.09 | $25.19 | 364327 |
| 2025-06-06 | 47.96 | $25.04 | 398470 |
| 2025-06-05 | 44.44 | $24.59 | 394100 |
| 2025-06-04 | 44.12 | $24.55 | 241359 |
| 2025-06-03 | 47.21 | $25.03 | 610100 |
| 2025-06-02 | 42.68 | $24.46 | 667308 |
| 2025-05-30 | 44.59 | $24.76 | 372900 |
| 2025-05-29 | 46.78 | $25.09 | 365911 |
| 2025-05-28 | 45.71 | $24.95 | 344000 |
| 2025-05-27 | 48.72 | $25.40 | 336600 |
| 2025-05-23 | 44.31 | $24.83 | 355018 |
| 2025-05-22 | 46.02 | $25.09 | 417500 |
| 2025-05-21 | 47.29 | $25.28 | 390942 |
| 2025-05-20 | 54.78 | $26.27 | 294900 |
| 2025-05-19 | 55.54 | $26.36 | 372222 |
| 2025-05-16 | 56.96 | $26.53 | 747900 |
| 2025-05-15 | 59.06 | $26.78 | 388900 |
| 2025-05-14 | 57.76 | $26.56 | 365000 |
| 2025-05-13 | 59.56 | $26.78 | 460214 |
| 2025-05-12 | 58.27 | $26.55 | 921540 |
| 2025-05-09 | 51.83 | $25.54 | 313300 |
| 2025-05-08 | 52.98 | $25.69 | 511145 |
| 2025-05-07 | 50.18 | $25.29 | 303400 |
| 2025-05-06 | 50.18 | $25.29 | 748300 |
| 2025-05-05 | 52.81 | $25.66 | 325415 |
| 2025-05-02 | 52.49 | $25.61 | 351900 |
| 2025-05-01 | 49.08 | $25.09 | 833700 |
| 2025-04-30 | 47.28 | $24.83 | 500925 |
| 2025-04-29 | 49.12 | $25.12 | 381828 |
| 2025-04-28 | 47.65 | $24.90 | 468900 |
| 2025-04-25 | 46.18 | $24.68 | 537439 |
| 2025-04-24 | 48.54 | $25.08 | 764138 |
| 2025-04-23 | 43.16 | $24.30 | 622637 |
| 2025-04-22 | 40.43 | $23.94 | 515339 |
| 2025-04-21 | 35.62 | $23.35 | 367641 |
| 2025-04-17 | 36.96 | $23.63 | 364521 |
| 2025-04-16 | 35.64 | $23.47 | 497537 |
| 2025-04-15 | 36.04 | $23.56 | 398700 |
| 2025-04-14 | 32.75 | $23.15 | 652200 |
| 2025-04-11 | 30.68 | $22.90 | 617101 |
| 2025-04-10 | 30.97 | $22.98 | 756436 |
| 2025-04-09 | 36.21 | $24.27 | 820527 |
| 2025-04-08 | 25.43 | $23.11 | 794228 |
| 2025-04-07 | 27.24 | $23.59 | 1.1M |
| 2025-04-04 | 26.72 | $23.54 | 989834 |
| 2025-04-03 | 29.55 | $24.25 | 817300 |
| 2025-04-02 | 40.89 | $26.21 | 304800 |
| 2025-04-01 | 39.54 | $26.09 | 483702 |
| 2025-03-31 | 39.54 | $26.09 | 430500 |
| 2025-03-28 | 39.95 | $26.15 | 292400 |
| 2025-03-27 | 43.30 | $26.62 | 292400 |
| 2025-03-26 | 44.05 | $26.72 | 276400 |
| 2025-03-25 | 43.50 | $26.66 | 370100 |
| 2025-03-24 | 45.35 | $26.92 | 486417 |
| 2025-03-21 | 37.57 | $26.12 | 1.8M |
| 2025-03-20 | 38.41 | $26.25 | 401507 |
| 2025-03-19 | 38.92 | $26.33 | 456245 |
| 2025-03-18 | 38.83 | $26.32 | 653300 |
| 2025-03-17 | 37.22 | $26.15 | 488419 |
| 2025-03-14 | 37.94 | $26.28 | 743629 |
| 2025-03-13 | 32.89 | $25.75 | 451800 |
| 2025-03-12 | 34.39 | $26.05 | 647116 |
| 2025-03-11 | 32.73 | $25.88 | 969626 |
| 2025-03-10 | 31.57 | $25.76 | 945300 |
| 2025-03-07 | 35.02 | $26.48 | 797700 |
| 2025-03-06 | 36.00 | $26.67 | 514000 |
| 2025-03-05 | 38.15 | $27.07 | 589007 |
| 2025-03-04 | 37.26 | $26.97 | 822237 |
| 2025-03-03 | 44.11 | $28.11 | 413100 |
| 2025-02-28 | 46.84 | $28.49 | 433100 |
| 2025-02-27 | 43.62 | $28.12 | 640000 |
| 2025-02-26 | 44.45 | $28.24 | 426800 |
| 2025-02-25 | 44.65 | $28.27 | 405037 |
| 2025-02-24 | 41.54 | $27.90 | 373500 |
| 2025-02-21 | 42.52 | $28.06 | 314407 |
| 2025-02-20 | 46.08 | $28.61 | 553600 |
| 2025-02-19 | 50.46 | $29.21 | 391730 |
| 2025-02-18 | 52.51 | $29.47 | 372219 |
| 2025-02-14 | 51.87 | $29.38 | 174333 |
| 2025-02-13 | 53.40 | $29.58 | 398600 |
| 2025-02-12 | 52.94 | $29.51 | 344212 |
| 2025-02-11 | 58.18 | $30.18 | 431200 |
| 2025-02-10 | 54.82 | $29.65 | 188500 |
| 2025-02-07 | 58.17 | $30.05 | 300100 |
| 2025-02-06 | 62.04 | $30.48 | 272900 |
| 2025-02-05 | 59.61 | $30.07 | 350046 |
| 2025-02-04 | 58.56 | $29.90 | 395609 |
| 2025-02-03 | 51.86 | $28.94 | 410900 |
| 2025-01-31 | 56.07 | $29.41 | 599100 |
| 2025-01-30 | 53.96 | $29.13 | 432900 |
| 2025-01-29 | 49.31 | $28.57 | 621600 |
| 2025-01-28 | 51.61 | $28.83 | 611607 |
| 2025-01-27 | 50.08 | $28.65 | 308000 |
| 2025-01-24 | 47.17 | $28.32 | 485542 |
| 2025-01-23 | 46.17 | $28.21 | 260806 |
| 2025-01-22 | 46.09 | $28.20 | 369920 |
| 2025-01-21 | 50.11 | $28.72 | 344700 |
| 2025-01-17 | 48.30 | $28.50 | 236847 |
| 2025-01-16 | 48.30 | $28.50 | 809600 |
| 2025-01-15 | 48.81 | $28.57 | 262408 |
| 2025-01-14 | 46.10 | $28.22 | 271455 |
| 2025-01-13 | 39.61 | $27.47 | 465900 |
| 2025-01-10 | 37.61 | $27.26 | 475833 |
| 2025-01-08 | 41.53 | $27.89 | 354600 |
| 2025-01-07 | 41.07 | $27.84 | 330300 |
| 2025-01-06 | 42.08 | $28.00 | 497001 |
| 2025-01-03 | 43.48 | $28.22 | 201400 |
| 2025-01-02 | 41.11 | $27.94 | 353400 |
| 2024-12-31 | 44.19 | $28.43 | 433537 |
| 2024-12-30 | 42.52 | $28.23 | 243200 |
| 2024-12-27 | 42.95 | $28.30 | 297100 |
| 2024-12-26 | 45.17 | $28.66 | 294033 |
| 2024-12-24 | 45.17 | $28.66 | 241900 |
| 2024-12-23 | 44.74 | $28.60 | 346334 |
| 2024-12-20 | 44.60 | $28.58 | 1.5M |
| 2024-12-19 | 38.98 | $27.80 | 692600 |
| 2024-12-18 | 40.59 | $28.12 | 1.0M |
| 2024-12-17 | 46.30 | $29.13 | 1.9M |
| 2024-12-16 | 51.32 | $29.87 | 1.9M |
| 2024-12-13 | 53.80 | $30.20 | 196427 |
| 2024-12-12 | 54.25 | $30.26 | 220221 |
| 2024-12-11 | 56.89 | $30.61 | 221000 |
| 2024-12-10 | 55.11 | $30.31 | 224947 |
| 2024-12-09 | 55.55 | $30.37 | 205928 |
| 2024-12-06 | 58.33 | $30.75 | 180300 |
| 2024-12-05 | 56.42 | $30.40 | 131400 |
| 2024-12-04 | 58.23 | $30.65 | 455600 |
| 2024-12-03 | 56.48 | $30.32 | 177701 |
| 2024-12-02 | 59.42 | $30.73 | 239703 |
| 2024-11-29 | 58.16 | $30.48 | 219700 |
| 2024-11-27 | 61.19 | $30.90 | 159800 |
| 2024-11-26 | 61.78 | $30.98 | 455100 |
| 2024-11-25 | 64.25 | $31.32 | 287109 |
| 2024-11-22 | 63.85 | $31.22 | 190800 |
| 2024-11-21 | 60.35 | $30.40 | 168640 |
| 2024-11-20 | 58.39 | $29.98 | 143218 |
| 2024-11-19 | 59.25 | $30.11 | 132400 |
| 2024-11-18 | 59.83 | $30.20 | 201700 |
| 2024-11-15 | 62.41 | $30.60 | 191755 |
| 2024-11-14 | 63.06 | $30.70 | 151214 |
| 2024-11-13 | 64.90 | $30.99 | 225828 |
| 2024-11-12 | 66.50 | $31.24 | 221043 |
| 2024-11-11 | 68.22 | $31.51 | 380441 |
| 2024-11-08 | 63.19 | $30.01 | 407900 |
| 2024-11-07 | 63.32 | $30.03 | 440000 |
| 2024-11-06 | 71.20 | $31.19 | 832860 |
| 2024-11-05 | 54.06 | $27.53 | 167400 |
| 2024-11-04 | 50.46 | $27.06 | 216800 |
| 2024-11-01 | 52.63 | $27.32 | 229000 |
| 2024-10-31 | 51.95 | $27.23 | 189122 |
| 2024-10-30 | 55.12 | $27.61 | 208300 |
| 2024-10-29 | 54.14 | $27.47 | 234638 |
| 2024-10-28 | 56.48 | $27.75 | 200900 |
| 2024-10-25 | 50.94 | $26.98 | 250215 |
| 2024-10-24 | 53.63 | $27.30 | 400300 |
| 2024-10-23 | 55.28 | $27.49 | 147400 |
| 2024-10-22 | 54.23 | $27.34 | 104700 |
| 2024-10-21 | 53.74 | $27.27 | 198006 |
| 2024-10-18 | 60.41 | $28.04 | 211000 |
| 2024-10-17 | 63.32 | $28.34 | 196500 |
| 2024-10-16 | 62.93 | $28.27 | 318027 |
| 2024-10-15 | 59.87 | $27.75 | 303400 |
| 2024-10-14 | 58.24 | $27.49 | 154000 |
| 2024-10-11 | 56.08 | $27.16 | 269803 |
| 2024-10-10 | 49.98 | $26.34 | 149300 |
| 2024-10-09 | 49.16 | $26.24 | 158800 |
| 2024-10-08 | 45.89 | $25.85 | 198809 |
| 2024-10-07 | 47.53 | $26.07 | 181600 |
| 2024-10-04 | 49.52 | $26.33 | 122120 |
| 2024-10-03 | 45.61 | $25.86 | 167335 |
| 2024-10-02 | 44.56 | $25.74 | 153300 |
| 2024-10-01 | 47.14 | $26.10 | 204743 |
| 2024-09-30 | 53.96 | $26.93 | 228800 |
| 2024-09-27 | 52.38 | $26.73 | 325300 |
| 2024-09-26 | 51.76 | $26.65 | 226200 |
| 2024-09-25 | 50.91 | $26.54 | 193300 |
| 2024-09-24 | 52.58 | $26.75 | 176726 |
| 2024-09-23 | 56.53 | $27.22 | 350600 |
| 2024-09-20 | 59.04 | $27.50 | 1.4M |
| 2024-09-19 | 62.83 | $27.90 | 318408 |
| 2024-09-18 | 58.95 | $27.28 | 295221 |
| 2024-09-17 | 58.69 | $27.24 | 320135 |
| 2024-09-16 | 55.93 | $26.83 | 470500 |
| 2024-09-13 | 53.55 | $26.50 | 545025 |
| 2024-09-12 | 48.44 | $25.86 | 222500 |
| 2024-09-11 | 48.02 | $25.81 | 288126 |
| 2024-09-10 | 49.73 | $26.03 | 255641 |
| 2024-09-09 | 48.94 | $25.93 | 500534 |
| 2024-09-06 | 50.52 | $26.14 | 453100 |
| 2024-09-05 | 54.32 | $26.62 | 147228 |
| 2024-09-04 | 55.31 | $26.74 | 130100 |
| 2024-09-03 | 59.59 | $27.24 | 235243 |
| 2024-08-30 | 62.35 | $27.54 | 214206 |
| 2024-08-29 | 62.02 | $27.48 | 245145 |
| 2024-08-28 | 61.80 | $27.44 | 267900 |
| 2024-08-27 | 61.44 | $27.37 | 256203 |
| 2024-08-26 | 63.15 | $27.58 | 208000 |
| 2024-08-23 | 64.36 | $27.73 | 277700 |
| 2024-08-22 | 58.33 | $26.54 | 104909 |
| 2024-08-21 | 57.17 | $26.34 | 123105 |
| 2024-08-20 | 56.77 | $26.27 | 117800 |
| 2024-08-19 | 60.44 | $26.75 | 208000 |
| 2024-08-16 | 59.40 | $26.55 | 203736 |
| 2024-08-15 | 55.40 | $25.83 | 216900 |
| 2024-08-14 | 51.90 | $25.27 | 137709 |
| 2024-08-13 | 52.53 | $25.36 | 196200 |
| 2024-08-12 | 49.69 | $24.92 | 319400 |
| 2024-08-09 | 52.39 | $25.32 | 310710 |
| 2024-08-08 | 53.57 | $25.49 | 255701 |
| 2024-08-07 | 50.33 | $24.97 | 574700 |
| 2024-08-06 | 50.91 | $25.06 | 212700 |
| 2024-08-05 | 50.97 | $25.07 | 322928 |
| 2024-08-02 | 56.81 | $25.95 | 266000 |
| 2024-08-01 | 63.29 | $26.78 | 333400 |
| 2024-07-31 | 70.89 | $27.60 | 301718 |
| 2024-07-30 | 72.82 | $27.79 | 276000 |
| 2024-07-29 | 71.78 | $27.52 | 268212 |
| 2024-07-26 | 77.15 | $28.04 | 419401 |
| 2024-07-25 | 77.00 | $27.99 | 559138 |
| 2024-07-24 | 74.86 | $27.34 | 277000 |
| 2024-07-23 | 78.71 | $27.70 | 416700 |
| 2024-07-22 | 77.49 | $27.30 | 372500 |
| 2024-07-19 | 77.91 | $27.34 | 503900 |
| 2024-07-18 | 77.29 | $27.13 | 532800 |
| 2024-07-17 | 76.79 | $26.96 | 548750 |
| 2024-07-16 | 74.90 | $26.35 | 372400 |
| 2024-07-15 | 70.44 | $25.16 | 280618 |
| 2024-07-12 | 65.90 | $24.22 | 229718 |
| 2024-07-11 | 65.41 | $24.13 | 275924 |
| 2024-07-10 | 58.14 | $22.97 | 155644 |
| 2024-07-09 | 52.96 | $22.33 | 135301 |
| 2024-07-08 | 51.90 | $22.21 | 216717 |
| 2024-07-05 | 50.67 | $22.07 | 194900 |
| 2024-07-03 | 54.77 | $22.50 | 92413 |
| 2024-07-02 | 60.25 | $23.01 | 172246 |
| 2024-07-01 | 58.55 | $22.79 | 211130 |
| 2024-06-28 | 58.66 | $22.80 | 503032 |
| 2024-06-27 | 53.60 | $22.18 | 299100 |
| 2024-06-26 | 49.93 | $21.79 | 264300 |
| 2024-06-25 | 46.21 | $21.43 | 316107 |
| 2024-06-24 | 47.42 | $21.56 | 173000 |
| 2024-06-21 | 43.87 | $21.23 | 756828 |
| 2024-06-20 | 44.92 | $21.35 | 171800 |
| 2024-06-18 | 44.81 | $21.34 | 189100 |
| 2024-06-17 | 43.60 | $21.22 | 168000 |
| 2024-06-14 | 41.02 | $20.97 | 144130 |
| 2024-06-13 | 43.20 | $21.26 | 579900 |
| 2024-06-12 | 45.48 | $21.55 | 258831 |
| 2024-06-11 | 38.19 | $20.87 | 347511 |
| 2024-06-10 | 40.06 | $21.12 | 288700 |
| 2024-06-07 | 44.45 | $21.65 | 151928 |
| 2024-06-06 | 44.12 | $21.62 | 441200 |
| 2024-06-05 | 42.61 | $21.48 | 133100 |
| 2024-06-04 | 40.88 | $21.32 | 144633 |
| 2024-06-03 | 44.12 | $21.73 | 149000 |
| 2024-05-31 | 48.58 | $22.23 | 213400 |
| 2024-05-30 | 44.88 | $21.88 | 177216 |
| 2024-05-29 | 41.56 | $21.59 | 216404 |
| 2024-05-28 | 45.50 | $22.03 | 324100 |
| 2024-05-24 | 48.91 | $22.37 | 169600 |
| 2024-05-23 | 50.06 | $22.48 | 153901 |
| 2024-05-22 | 55.72 | $22.98 | 257400 |
| 2024-05-21 | 57.58 | $23.13 | 133700 |
| 2024-05-20 | 57.13 | $23.08 | 155734 |
| 2024-05-17 | 61.89 | $23.46 | 162200 |
| 2024-05-16 | 61.33 | $23.39 | 152729 |
| 2024-05-15 | 59.11 | $23.12 | 251507 |
| 2024-05-14 | 60.20 | $23.21 | 138815 |
| 2024-05-13 | 59.00 | $23.06 | 236611 |
| 2024-05-10 | 60.15 | $23.16 | 186700 |
| 2024-05-09 | 60.15 | $23.16 | 306729 |
| 2024-05-08 | 56.89 | $22.73 | 125800 |
| 2024-05-07 | 55.10 | $22.51 | 143722 |
| 2024-05-06 | 55.10 | $22.51 | 175600 |
| 2024-05-03 | 53.93 | $22.36 | 185000 |
| 2024-05-02 | 53.39 | $22.29 | 137500 |
| 2024-05-01 | 50.39 | $21.91 | 211900 |
| 2024-04-30 | 45.18 | $21.32 | 324600 |
| 2024-04-29 | 50.66 | $21.96 | 209400 |
| 2024-04-26 | 51.97 | $22.10 | 172700 |
| 2024-04-25 | 51.97 | $22.10 | 224038 |
| 2024-04-24 | 54.13 | $22.34 | 219300 |
| 2024-04-23 | 53.52 | $22.26 | 282100 |
| 2024-04-22 | 49.51 | $21.76 | 239000 |
| 2024-04-19 | 49.09 | $21.71 | 326100 |
| 2024-04-18 | 42.50 | $20.98 | 264700 |
| 2024-04-17 | 37.79 | $20.53 | 202000 |
| 2024-04-16 | 37.57 | $20.51 | 182100 |
| 2024-04-15 | 40.02 | $20.88 | 196100 |
| 2024-04-12 | 40.22 | $20.91 | 158513 |
| 2024-04-11 | 40.22 | $20.91 | 195200 |
| 2024-04-10 | 39.76 | $20.86 | 227615 |
| 2024-04-09 | 49.89 | $22.26 | 143239 |
| 2024-04-08 | 49.54 | $22.22 | 299700 |
| 2024-04-05 | 47.73 | $22.01 | 450225 |
| 2024-04-04 | 47.73 | $22.01 | 173504 |
| 2024-04-03 | 46.06 | $21.81 | 245231 |
| 2024-04-02 | 48.02 | $22.08 | 202900 |
| 2024-04-01 | 49.28 | $22.25 | 230900 |
| 2024-03-28 | 54.64 | $22.92 | 194404 |
| 2024-03-27 | 53.71 | $22.79 | 291300 |
| 2024-03-26 | 47.43 | $21.99 | 153300 |
| 2024-03-25 | 48.84 | $22.17 | 107000 |
| 2024-03-22 | 48.68 | $22.15 | 152900 |
| 2024-03-21 | 50.90 | $22.44 | 227000 |
| 2024-03-20 | 48.44 | $22.12 | 173700 |
| 2024-03-19 | 44.02 | $21.59 | 192733 |
| 2024-03-18 | 43.14 | $21.49 | 201000 |
| 2024-03-15 | 46.23 | $21.94 | 545400 |
| 2024-03-14 | 42.03 | $21.46 | 195645 |
| 2024-03-13 | 47.21 | $22.17 | 262200 |
| 2024-03-12 | 46.05 | $22.04 | 295400 |
| 2024-03-11 | 48.87 | $22.40 | 160923 |
| 2024-03-08 | 49.67 | $22.50 | 331800 |
| 2024-03-07 | 48.13 | $22.31 | 210400 |
| 2024-03-06 | 44.94 | $21.93 | 229039 |
| 2024-03-05 | 40.35 | $21.43 | 267026 |
| 2024-03-04 | 35.11 | $20.92 | 303817 |
| 2024-03-01 | 38.72 | $21.49 | 239212 |
| 2024-02-29 | 38.72 | $21.49 | 491500 |
| 2024-02-28 | 38.22 | $21.44 | 279900 |
| 2024-02-27 | 40.49 | $21.80 | 283700 |
| 2024-02-26 | 42.36 | $22.08 | 237648 |
| 2024-02-23 | 41.99 | $22.04 | 293400 |
| 2024-02-22 | 41.82 | $22.02 | 209500 |
| 2024-02-21 | 44.14 | $22.39 | 302600 |
| 2024-02-20 | 44.85 | $22.50 | 370600 |
| 2024-02-16 | 43.84 | $22.37 | 256500 |
| 2024-02-15 | 46.05 | $22.73 | 244218 |
| 2024-02-14 | 40.61 | $22.04 | 181949 |
| 2024-02-13 | 39.26 | $21.88 | 286543 |
| 2024-02-12 | 46.69 | $23.06 | 221200 |
| 2024-02-09 | 43.96 | $22.74 | 177700 |
| 2024-02-08 | 43.09 | $22.64 | 223600 |
| 2024-02-07 | 39.16 | $22.20 | 185028 |
| 2024-02-06 | 39.87 | $22.32 | 174436 |
| 2024-02-05 | 41.55 | $22.60 | 201934 |
| 2024-02-02 | 44.54 | $23.07 | 194421 |
| 2024-02-01 | 45.60 | $23.23 | 267200 |
| 2024-01-31 | 51.18 | $24.00 | 395400 |
| 2024-01-30 | 60.80 | $25.05 | 233107 |
| 2024-01-29 | 61.96 | $25.16 | 376500 |
| 2024-01-26 | 58.02 | $24.59 | 414925 |
| 2024-01-25 | 57.43 | $24.51 | 660635 |
| 2024-01-24 | 56.78 | $24.42 | 178200 |
| 2024-01-23 | 55.86 | $24.29 | 258534 |
| 2024-01-22 | 58.60 | $24.59 | 246435 |
| 2024-01-19 | 51.08 | $23.60 | 362909 |
| 2024-01-18 | 50.39 | $23.52 | 113046 |
| 2024-01-17 | 50.48 | $23.53 | 115221 |
| 2024-01-16 | 52.32 | $23.75 | 159700 |
| 2024-01-12 | 53.24 | $23.86 | 129233 |
| 2024-01-11 | 53.65 | $23.91 | 219329 |
| 2024-01-10 | 59.35 | $24.57 | 193520 |
| 2024-01-09 | 54.32 | $23.85 | 123135 |
| 2024-01-08 | 58.52 | $24.29 | 132600 |
| 2024-01-05 | 58.52 | $24.29 | 166401 |
| 2024-01-04 | 58.26 | $24.25 | 184104 |
| 2024-01-03 | 57.28 | $24.10 | 183700 |
| 2024-01-02 | 64.09 | $24.82 | 179816 |
| 2023-12-29 | 64.19 | $24.83 | 108000 |
| 2023-12-28 | 68.71 | $25.27 | 104106 |
| 2023-12-27 | 70.64 | $25.45 | 186541 |
| 2023-12-26 | 70.95 | $25.48 | 136732 |
| 2023-12-22 | 68.98 | $25.03 | 99914 |
| 2023-12-21 | 68.57 | $24.94 | 117631 |
| 2023-12-20 | 67.54 | $24.71 | 211100 |
| 2023-12-19 | 71.01 | $25.07 | 192100 |
| 2023-12-18 | 69.78 | $24.77 | 208938 |
| 2023-12-15 | 70.53 | $24.85 | 928925 |
| 2023-12-14 | 73.47 | $25.16 | 337000 |
| 2023-12-13 | 71.74 | $24.68 | 356212 |
| 2023-12-12 | 62.51 | $22.77 | 159210 |
| 2023-12-11 | 64.72 | $22.98 | 175900 |
| 2023-12-08 | 65.77 | $23.08 | 155441 |
| 2023-12-07 | 64.17 | $22.79 | 170700 |
| 2023-12-06 | 61.38 | $22.32 | 166105 |
| 2023-12-05 | 60.07 | $22.11 | 112000 |
| 2023-12-04 | 62.08 | $22.32 | 181800 |
| 2023-12-01 | 60.02 | $21.98 | 176209 |
| 2023-11-30 | 52.44 | $20.93 | 222700 |
| 2023-11-29 | 53.73 | $21.07 | 174100 |
| 2023-11-28 | 52.87 | $20.96 | 146024 |
| 2023-11-27 | 53.65 | $21.05 | 124000 |
| 2023-11-24 | 54.24 | $21.12 | 50545 |
| 2023-11-22 | 53.75 | $21.05 | 123921 |
| 2023-11-21 | 52.67 | $20.89 | 203500 |
| 2023-11-20 | 56.79 | $21.41 | 88543 |
| 2023-11-17 | 57.70 | $21.52 | 184300 |
| 2023-11-16 | 55.55 | $21.17 | 134811 |
| 2023-11-15 | 58.70 | $21.56 | 216111 |
| 2023-11-14 | 60.03 | $21.72 | 319000 |
| 2023-11-13 | 50.85 | $20.33 | 125301 |
| 2023-11-10 | 50.78 | $20.32 | 145600 |
| 2023-11-09 | 50.03 | $20.22 | 340200 |
| 2023-11-08 | 51.06 | $20.36 | 164100 |
| 2023-11-07 | 52.68 | $20.58 | 132800 |
| 2023-11-06 | 55.73 | $20.98 | 186819 |
| 2023-11-03 | 57.79 | $21.24 | 233800 |
| 2023-11-02 | 54.40 | $20.69 | 155531 |
| 2023-11-01 | 48.69 | $19.89 | 114506 |
| 2023-10-31 | 46.46 | $19.61 | 101200 |
| 2023-10-30 | 46.38 | $19.60 | 132833 |
| 2023-10-27 | 44.36 | $19.34 | 233043 |
| 2023-10-26 | 45.81 | $19.57 | 191500 |
| 2023-10-25 | 39.13 | $18.76 | 234302 |
| 2023-10-24 | 36.56 | $18.48 | 301341 |
| 2023-10-23 | 39.44 | $18.99 | 243800 |
| 2023-10-20 | 36.55 | $18.68 | 461500 |
| 2023-10-19 | 45.62 | $20.04 | 176714 |
| 2023-10-18 | 48.38 | $20.37 | 122807 |
| 2023-10-17 | 53.83 | $20.95 | 190109 |
| 2023-10-16 | 49.45 | $20.48 | 125000 |
| 2023-10-13 | 46.25 | $20.17 | 126412 |
| 2023-10-12 | 49.51 | $20.51 | 160600 |
| 2023-10-11 | 53.75 | $20.91 | 139742 |
| 2023-10-10 | 52.79 | $20.81 | 175710 |
| 2023-10-09 | 49.18 | $20.45 | 93201 |
| 2023-10-06 | 48.35 | $20.37 | 286000 |
| 2023-10-05 | 47.84 | $20.32 | 173408 |
| 2023-10-04 | 44.75 | $20.02 | 191113 |
| 2023-10-03 | 43.58 | $19.91 | 187028 |
| 2023-10-02 | 45.23 | $20.11 | 242200 |
| 2023-09-29 | 44.63 | $20.05 | 206800 |
| 2023-09-28 | 43.16 | $19.90 | 267800 |
| 2023-09-27 | 41.18 | $19.70 | 210300 |
| 2023-09-26 | 39.58 | $19.54 | 262930 |
| 2023-09-25 | 41.11 | $19.77 | 126123 |
| 2023-09-22 | 40.15 | $19.67 | 151043 |
| 2023-09-21 | 41.23 | $19.84 | 213100 |
| 2023-09-20 | 37.98 | $19.49 | 240300 |
| 2023-09-19 | 37.79 | $19.47 | 166735 |
| 2023-09-18 | 38.85 | $19.66 | 176320 |
| 2023-09-15 | 41.58 | $20.13 | 1.1M |
| 2023-09-14 | 44.16 | $20.54 | 288700 |
| 2023-09-13 | 37.01 | $19.75 | 219600 |
| 2023-09-12 | 38.31 | $19.97 | 215800 |
| 2023-09-11 | 39.69 | $20.20 | 167100 |
| 2023-09-08 | 39.69 | $20.20 | 171519 |
| 2023-09-07 | 40.26 | $20.30 | 198500 |
| 2023-09-06 | 41.57 | $20.53 | 183000 |
| 2023-09-05 | 44.17 | $20.97 | 237600 |
| 2023-09-01 | 49.59 | $21.78 | 196500 |
| 2023-08-31 | 42.27 | $20.90 | 259700 |
| 2023-08-30 | 42.18 | $20.89 | 143843 |
| 2023-08-29 | 44.71 | $21.27 | 149805 |
| 2023-08-28 | 43.79 | $21.16 | 166107 |
| 2023-08-25 | 41.05 | $20.84 | 208600 |
| 2023-08-24 | 43.44 | $21.22 | 220309 |
| 2023-08-23 | 40.77 | $20.91 | 211800 |
| 2023-08-22 | 41.92 | $21.10 | 184400 |
| 2023-08-21 | 45.38 | $21.64 | 171900 |
| 2023-08-18 | 47.37 | $21.93 | 325400 |
| 2023-08-17 | 45.97 | $21.75 | 137040 |
| 2023-08-16 | 45.36 | $21.67 | 134800 |
| 2023-08-15 | 47.81 | $22.05 | 203604 |
| 2023-08-14 | 52.33 | $22.69 | 184000 |
| 2023-08-11 | 53.92 | $22.90 | 147700 |
| 2023-08-10 | 52.48 | $22.68 | 127618 |
| 2023-08-09 | 54.24 | $22.92 | 151745 |
| 2023-08-08 | 54.31 | $22.93 | 166236 |
| 2023-08-07 | 56.37 | $23.22 | 156600 |
| 2023-08-04 | 53.79 | $22.77 | 73737 |
| 2023-08-03 | 53.50 | $22.72 | 126124 |
| 2023-08-02 | 53.16 | $22.66 | 285200 |
| 2023-08-01 | 52.95 | $22.62 | 146100 |
| 2023-07-31 | 54.07 | $22.81 | 183600 |
| 2023-07-28 | 53.97 | $22.79 | 141200 |
| 2023-07-27 | 52.73 | $22.53 | 223640 |
| 2023-07-26 | 55.45 | $23.03 | 315813 |
| 2023-07-25 | 50.98 | $22.10 | 213600 |
| 2023-07-24 | 52.66 | $22.41 | 239231 |
| 2023-07-21 | 49.51 | $21.79 | 248700 |
| 2023-07-20 | 51.94 | $22.25 | 332136 |
| 2023-07-19 | 62.32 | $23.89 | 278600 |
| 2023-07-18 | 58.95 | $23.18 | 226249 |
| 2023-07-17 | 56.22 | $22.66 | 158300 |
| 2023-07-14 | 53.93 | $22.25 | 157500 |
| 2023-07-13 | 56.61 | $22.64 | 173300 |
| 2023-07-12 | 54.34 | $22.23 | 396900 |
| 2023-07-11 | 48.49 | $21.29 | 143900 |
| 2023-07-10 | 47.60 | $21.16 | 224205 |
| 2023-07-07 | 46.33 | $20.97 | 184107 |
| 2023-07-06 | 43.86 | $20.61 | 232300 |
| 2023-07-05 | 44.24 | $20.68 | 241600 |
| 2023-07-03 | 46.85 | $21.16 | 109200 |
| 2023-06-30 | 44.04 | $20.73 | 170330 |
| 2023-06-29 | 45.80 | $21.06 | 168800 |
| 2023-06-28 | 44.85 | $20.91 | 238700 |
| 2023-06-27 | 44.85 | $20.91 | 193213 |
| 2023-06-26 | 44.38 | $20.83 | 262801 |
| 2023-06-23 | 43.17 | $20.62 | 286825 |
| 2023-06-22 | 44.80 | $20.99 | 185610 |
| 2023-06-21 | 47.87 | $21.65 | 163624 |
| 2023-06-20 | 50.09 | $22.10 | 183900 |
| 2023-06-16 | 52.40 | $22.55 | 617613 |
| 2023-06-15 | 53.39 | $22.74 | 195226 |
| 2023-06-14 | 51.42 | $22.31 | 229700 |
| 2023-06-13 | 55.91 | $23.17 | 219400 |
| 2023-06-12 | 53.96 | $22.73 | 189808 |
| 2023-06-09 | 54.85 | $22.90 | 115609 |
| 2023-06-08 | 56.25 | $23.17 | 165400 |
| 2023-06-07 | 58.03 | $23.51 | 287900 |
| 2023-06-06 | 54.41 | $22.61 | 245000 |
| 2023-06-05 | 49.94 | $21.63 | 280115 |
| 2023-06-02 | 53.77 | $22.38 | 330100 |
| 2023-06-01 | 45.58 | $20.83 | 294700 |
| 2023-05-31 | 43.24 | $20.45 | 356402 |
| 2023-05-30 | 47.14 | $21.22 | 276000 |
| 2023-05-26 | 49.00 | $21.56 | 220228 |
| 2023-05-25 | 47.56 | $21.31 | 290104 |
| 2023-05-24 | 48.34 | $21.46 | 301400 |
| 2023-05-23 | 50.54 | $21.88 | 374124 |
| 2023-05-22 | 46.63 | $21.17 | 294308 |
| 2023-05-19 | 42.57 | $20.50 | 284400 |
| 2023-05-18 | 44.74 | $20.95 | 223206 |
| 2023-05-17 | 43.46 | $20.74 | 322840 |
| 2023-05-16 | 33.32 | $19.29 | 186822 |
| 2023-05-15 | 34.08 | $19.48 | 197900 |
| 2023-05-12 | 30.09 | $18.98 | 144500 |
| 2023-05-11 | 28.95 | $18.84 | 210900 |
| 2023-05-10 | 29.91 | $19.13 | 248000 |
| 2023-05-09 | 30.17 | $19.21 | 254513 |
| 2023-05-08 | 30.49 | $19.31 | 295104 |
| 2023-05-05 | 32.72 | $19.99 | 364000 |
| 2023-05-04 | 24.63 | $18.94 | 353414 |
| 2023-05-03 | 26.14 | $19.47 | 484800 |
| 2023-05-02 | 24.90 | $19.32 | 363734 |
| 2023-05-01 | 29.68 | $20.84 | 240800 |
| 2023-04-28 | 31.30 | $21.27 | 265000 |
| 2023-04-27 | 29.86 | $21.10 | 284000 |
| 2023-04-26 | 26.16 | $20.67 | 351605 |
| 2023-04-25 | 25.38 | $20.58 | 377300 |
| 2023-04-24 | 29.05 | $21.71 | 321049 |
| 2023-04-21 | 29.97 | $21.96 | 322509 |
| 2023-04-20 | 34.73 | $23.11 | 330000 |
| 2023-04-19 | 35.91 | $23.36 | 328177 |
| 2023-04-18 | 29.95 | $22.70 | 377300 |
| 2023-04-17 | 32.80 | $23.35 | 350425 |
| 2023-04-14 | 30.97 | $23.16 | 209200 |
| 2023-04-13 | 32.25 | $23.45 | 220139 |
| 2023-04-12 | 32.16 | $23.44 | 175016 |
| 2023-04-11 | 33.31 | $23.71 | 170600 |
| 2023-04-10 | 34.71 | $24.03 | 219827 |
| 2023-04-06 | 34.88 | $24.07 | 291722 |
| 2023-04-05 | 33.78 | $23.93 | 374440 |
| 2023-04-04 | 35.24 | $24.29 | 273900 |
| 2023-04-03 | 37.28 | $24.77 | 401441 |
| 2023-03-31 | 38.56 | $25.06 | 287300 |
| 2023-03-30 | 38.42 | $25.04 | 593631 |
| 2023-03-29 | 40.65 | $25.55 | 298734 |
| 2023-03-28 | 41.09 | $25.65 | 235246 |
| 2023-03-27 | 40.54 | $25.56 | 432700 |
| 2023-03-24 | 37.69 | $25.10 | 330449 |
| 2023-03-23 | 34.99 | $24.68 | 859500 |
| 2023-03-22 | 36.05 | $24.98 | 667700 |
| 2023-03-21 | 37.16 | $25.29 | 313115 |
| 2023-03-20 | 30.93 | $24.33 | 430628 |
| 2023-03-17 | 31.21 | $24.42 | 1.2M |
| 2023-03-16 | 36.40 | $25.94 | 627738 |
| 2023-03-15 | 30.71 | $25.15 | 587900 |
| 2023-03-14 | 30.87 | $25.20 | 609520 |
| 2023-03-13 | 24.33 | $24.36 | 818137 |
| 2023-03-10 | 27.95 | $25.57 | 661378 |
| 2023-03-09 | 29.43 | $26.00 | 354626 |
| 2023-03-08 | 36.04 | $27.57 | 237745 |
| 2023-03-07 | 34.98 | $27.45 | 237849 |
| 2023-03-06 | 38.40 | $28.13 | 276501 |
| 2023-03-03 | 41.47 | $28.67 | 181441 |
| 2023-03-02 | 40.72 | $28.58 | 216918 |
| 2023-03-01 | 44.06 | $29.14 | 215700 |
| 2023-02-28 | 43.43 | $29.06 | 243146 |
| 2023-02-27 | 45.11 | $29.34 | 185136 |
| 2023-02-24 | 45.29 | $29.37 | 215200 |
| 2023-02-23 | 46.28 | $29.54 | 135218 |
| 2023-02-22 | 46.22 | $29.53 | 306811 |
| 2023-02-21 | 46.15 | $29.52 | 211433 |
| 2023-02-17 | 50.56 | $30.31 | 238549 |
| 2023-02-16 | 51.09 | $30.40 | 152039 |
| 2023-02-15 | 52.24 | $30.60 | 162500 |
| 2023-02-14 | 50.43 | $30.26 | 164041 |
| 2023-02-13 | 53.96 | $30.88 | 130500 |
| 2023-02-10 | 53.36 | $30.76 | 180606 |
| 2023-02-09 | 53.70 | $30.82 | 344900 |
| 2023-02-08 | 54.02 | $30.88 | 133600 |
| 2023-02-07 | 55.43 | $31.15 | 182600 |
| 2023-02-06 | 53.99 | $30.81 | 424027 |
| 2023-02-03 | 57.02 | $31.40 | 309444 |
| 2023-02-02 | 54.99 | $30.90 | 335000 |
| 2023-02-01 | 51.63 | $30.13 | 474300 |
| 2023-01-31 | 56.40 | $31.05 | 401500 |
| 2023-01-30 | 53.33 | $30.36 | 288539 |
| 2023-01-27 | 52.74 | $30.23 | 285700 |
| 2023-01-26 | 56.82 | $31.00 | 1.1M |
| 2023-01-25 | 40.28 | $28.10 | 679705 |
| 2023-01-24 | 42.64 | $28.54 | 241900 |
| 2023-01-23 | 42.96 | $28.60 | 195800 |
| 2023-01-20 | 41.98 | $28.46 | 289500 |
| 2023-01-19 | 39.22 | $28.07 | 250349 |
| 2023-01-18 | 41.68 | $28.58 | 283900 |
| 2023-01-17 | 51.76 | $30.24 | 185809 |
| 2023-01-13 | 56.02 | $30.79 | 383449 |
| 2023-01-12 | 57.41 | $30.96 | 178309 |
| 2023-01-11 | 56.00 | $30.73 | 214500 |
| 2023-01-10 | 54.90 | $30.55 | 168543 |
| 2023-01-09 | 53.10 | $30.26 | 181700 |
| 2023-01-06 | 57.05 | $30.79 | 219300 |
| 2023-01-05 | 52.35 | $30.05 | 167246 |
| 2023-01-04 | 54.66 | $30.35 | 282836 |
| 2023-01-03 | 50.67 | $29.77 | 506507 |
| 2022-12-30 | 51.63 | $29.90 | 165316 |
| 2022-12-29 | 51.92 | $29.94 | 166400 |
| 2022-12-28 | 48.93 | $29.50 | 197416 |
| 2022-12-27 | 50.77 | $29.77 | 192327 |
| 2022-12-23 | 49.50 | $29.58 | 105600 |
| 2022-12-22 | 48.43 | $29.42 | 233438 |
| 2022-12-21 | 49.30 | $29.56 | 261002 |
| 2022-12-20 | 48.61 | $29.45 | 340100 |
| 2022-12-19 | 45.83 | $29.01 | 423947 |
| 2022-12-16 | 42.75 | $28.55 | 1.7M |
| 2022-12-15 | 42.95 | $28.59 | 495800 |
| 2022-12-14 | 44.55 | $28.91 | 316500 |
| 2022-12-13 | 49.34 | $29.79 | 316400 |
| 2022-12-12 | 50.28 | $29.95 | 291849 |
| 2022-12-09 | 53.53 | $30.49 | 204300 |
| 2022-12-08 | 54.46 | $30.64 | 190300 |
| 2022-12-07 | 51.75 | $30.13 | 180343 |
| 2022-12-06 | 51.27 | $30.04 | 228038 |
| 2022-12-05 | 50.00 | $29.80 | 269815 |
| 2022-12-02 | 61.20 | $31.57 | 182927 |
| 2022-12-01 | 60.97 | $31.52 | 283608 |
| 2022-11-30 | 59.38 | $31.18 | 351000 |
| 2022-11-29 | 56.30 | $30.56 | 163510 |
| 2022-11-28 | 56.15 | $30.53 | 158800 |
| 2022-11-25 | 61.16 | $31.27 | 91632 |
| 2022-11-23 | 59.15 | $30.84 | 159044 |
| 2022-11-22 | 59.28 | $30.86 | 201917 |
| 2022-11-21 | 58.47 | $30.68 | 187841 |
| 2022-11-18 | 56.68 | $30.29 | 238331 |
| 2022-11-17 | 55.75 | $30.09 | 255745 |
| 2022-11-16 | 56.15 | $30.16 | 218224 |
| 2022-11-15 | 59.70 | $30.77 | 348200 |
| 2022-11-14 | 58.18 | $30.40 | 188802 |
| 2022-11-11 | 60.04 | $30.72 | 350600 |
| 2022-11-10 | 58.70 | $30.38 | 345700 |
| 2022-11-09 | 51.15 | $28.72 | 203800 |
| 2022-11-08 | 52.41 | $28.95 | 191317 |
| 2022-11-07 | 54.41 | $29.31 | 273543 |
| 2022-11-04 | 50.15 | $28.46 | 352500 |
| 2022-11-03 | 44.20 | $27.44 | 218309 |
| 2022-11-02 | 48.34 | $28.21 | 272500 |
| 2022-11-01 | 53.05 | $28.98 | 209720 |
| 2022-10-31 | 54.83 | $29.25 | 340224 |
| 2022-10-28 | 54.96 | $29.27 | 416700 |
| 2022-10-27 | 52.50 | $28.81 | 356900 |
| 2022-10-26 | 51.57 | $28.64 | 402720 |
| 2022-10-25 | 53.80 | $29.02 | 459000 |
| 2022-10-24 | 51.93 | $28.66 | 514618 |
| 2022-10-21 | 50.01 | $28.30 | 445509 |
| 2022-10-20 | 44.70 | $27.39 | 466400 |
| 2022-10-19 | 51.96 | $28.65 | 333000 |
| 2022-10-18 | 52.47 | $28.73 | 403000 |
| 2022-10-17 | 50.86 | $28.45 | 394800 |
| 2022-10-14 | 48.16 | $28.00 | 941100 |
| 2022-10-13 | 58.11 | $29.48 | 322109 |
| 2022-10-12 | 49.14 | $28.15 | 347000 |
| 2022-10-11 | 47.78 | $27.98 | 192634 |
| 2022-10-10 | 47.55 | $27.95 | 191200 |
| 2022-10-07 | 46.72 | $27.84 | 220500 |
| 2022-10-06 | 50.24 | $28.35 | 142900 |
| 2022-10-05 | 50.03 | $28.32 | 146300 |
| 2022-10-04 | 52.27 | $28.64 | 219023 |
| 2022-10-03 | 44.78 | $27.62 | 226104 |
| 2022-09-30 | 42.07 | $27.30 | 313101 |
| 2022-09-29 | 44.46 | $27.67 | 164139 |
| 2022-09-28 | 47.97 | $28.17 | 284000 |
| 2022-09-27 | 46.36 | $27.97 | 204500 |
| 2022-09-26 | 48.95 | $28.33 | 224000 |
| 2022-09-23 | 49.46 | $28.40 | 249500 |
| 2022-09-22 | 51.96 | $28.74 | 176300 |
| 2022-09-21 | 57.20 | $29.39 | 226447 |
| 2022-09-20 | 59.76 | $29.68 | 303801 |
| 2022-09-19 | 57.97 | $29.39 | 445900 |
| 2022-09-16 | 59.00 | $29.51 | 1.2M |
| 2022-09-15 | 56.75 | $29.14 | 308046 |
| 2022-09-14 | 52.40 | $28.49 | 307707 |
| 2022-09-13 | 50.58 | $28.24 | 307730 |
| 2022-09-12 | 57.79 | $29.10 | 279647 |
| 2022-09-09 | 56.77 | $28.95 | 202000 |
| 2022-09-08 | 53.87 | $28.54 | 246800 |
| 2022-09-07 | 47.52 | $27.76 | 369011 |
| 2022-09-06 | 45.02 | $27.49 | 313248 |
| 2022-09-02 | 48.77 | $27.95 | 242100 |
| 2022-09-01 | 49.37 | $28.02 | 223500 |
| 2022-08-31 | 50.97 | $28.21 | 248248 |
| 2022-08-30 | 51.72 | $28.30 | 184300 |
| 2022-08-29 | 51.34 | $28.25 | 163200 |
| 2022-08-26 | 55.50 | $28.75 | 234300 |
| 2022-08-25 | 59.23 | $29.16 | 228716 |
| 2022-08-24 | 56.59 | $28.77 | 230204 |
| 2022-08-23 | 55.25 | $28.58 | 135616 |
| 2022-08-22 | 56.47 | $28.72 | 226700 |
| 2022-08-19 | 64.72 | $29.57 | 656129 |
| 2022-08-18 | 70.34 | $30.06 | 204000 |
| 2022-08-17 | 69.99 | $29.99 | 241634 |
| 2022-08-16 | 74.07 | $30.33 | 201800 |
| 2022-08-15 | 73.59 | $30.22 | 267734 |
| 2022-08-12 | 73.21 | $30.13 | 221507 |
| 2022-08-11 | 70.87 | $29.60 | 197891 |
| 2022-08-10 | 69.78 | $29.37 | 257814 |
| 2022-08-09 | 67.68 | $28.95 | 242049 |
| 2022-08-08 | 69.20 | $29.09 | 367940 |
| 2022-08-05 | 68.77 | $29.00 | 261500 |
| 2022-08-04 | 67.28 | $28.69 | 328501 |
| 2022-08-03 | 68.90 | $28.85 | 265010 |
| 2022-08-02 | 66.26 | $28.30 | 356122 |
| 2022-08-01 | 67.34 | $28.41 | 469900 |
| 2022-07-29 | 66.19 | $28.17 | 357500 |
| 2022-07-28 | 64.04 | $27.74 | 324347 |
| 2022-07-27 | 64.13 | $27.75 | 291000 |
| 2022-07-26 | 60.48 | $27.06 | 305200 |
| 2022-07-25 | 59.28 | $26.85 | 416600 |
| 2022-07-22 | 59.69 | $26.90 | 242500 |
| 2022-07-21 | 63.61 | $27.37 | 322242 |
| 2022-07-20 | 62.47 | $27.14 | 424648 |
| 2022-07-19 | 53.59 | $25.67 | 214511 |
| 2022-07-18 | 46.84 | $24.84 | 167700 |
| 2022-07-15 | 45.94 | $24.74 | 202437 |
| 2022-07-14 | 39.09 | $24.04 | 191000 |
| 2022-07-13 | 40.48 | $24.24 | 206400 |
| 2022-07-12 | 45.06 | $24.84 | 206000 |
| 2022-07-11 | 45.71 | $24.92 | 108500 |
| 2022-07-08 | 47.77 | $25.17 | 215026 |
| 2022-07-07 | 47.41 | $25.13 | 203700 |
| 2022-07-06 | 47.06 | $25.09 | 238825 |
| 2022-07-05 | 47.81 | $25.19 | 318400 |
| 2022-07-01 | 47.96 | $25.21 | 207209 |
| 2022-06-30 | 44.44 | $24.77 | 277618 |
| 2022-06-29 | 45.23 | $24.89 | 225023 |
| 2022-06-28 | 47.16 | $25.18 | 250800 |
| 2022-06-27 | 47.83 | $25.28 | 239622 |
| 2022-06-24 | 48.22 | $25.34 | 847800 |
| 2022-06-23 | 40.19 | $24.30 | 243800 |
| 2022-06-22 | 43.12 | $24.78 | 164400 |
| 2022-06-21 | 43.62 | $24.86 | 255200 |
| 2022-06-17 | 37.75 | $24.18 | 652100 |
| 2022-06-16 | 37.01 | $24.10 | 295400 |
| 2022-06-15 | 40.16 | $24.66 | 274427 |
| 2022-06-14 | 39.90 | $24.63 | 184718 |
| 2022-06-13 | 37.85 | $24.39 | 228500 |
| 2022-06-10 | 40.30 | $24.84 | 191400 |
| 2022-06-09 | 43.71 | $25.41 | 244400 |
| 2022-06-08 | 48.12 | $26.06 | 161100 |
| 2022-06-07 | 50.58 | $26.39 | 162948 |
| 2022-06-06 | 50.66 | $26.40 | 232332 |
| 2022-06-03 | 48.94 | $26.16 | 149116 |
| 2022-06-02 | 51.49 | $26.52 | 237108 |
| 2022-06-01 | 47.75 | $26.00 | 200300 |
| 2022-05-31 | 48.50 | $26.11 | 271720 |
| 2022-05-27 | 49.31 | $26.23 | 149900 |
| 2022-05-26 | 47.09 | $25.91 | 264700 |
| 2022-05-25 | 43.48 | $25.42 | 234330 |
| 2022-05-24 | 44.12 | $25.53 | 274504 |
| 2022-05-23 | 44.23 | $25.55 | 276647 |
| 2022-05-20 | 41.61 | $25.18 | 287100 |
| 2022-05-19 | 39.80 | $24.93 | 352800 |
| 2022-05-18 | 43.05 | $25.57 | 361400 |
| 2022-05-17 | 46.74 | $26.22 | 336700 |
| 2022-05-16 | 39.29 | $25.24 | 1.6M |
| 2022-05-13 | 35.15 | $24.77 | 288400 |
| 2022-05-12 | 35.90 | $24.92 | 273900 |
| 2022-05-11 | 35.12 | $24.83 | 258700 |
| 2022-05-10 | 36.52 | $25.13 | 301900 |
| 2022-05-09 | 36.99 | $25.23 | 257245 |
| 2022-05-06 | 37.73 | $25.39 | 317200 |
| 2022-05-05 | 37.51 | $25.36 | 259207 |
| 2022-05-04 | 39.99 | $25.91 | 256200 |
| 2022-05-03 | 33.03 | $25.00 | 320132 |
| 2022-05-02 | 31.02 | $24.76 | 380300 |
| 2022-04-29 | 30.86 | $24.74 | 303500 |
| 2022-04-28 | 32.62 | $25.22 | 310700 |
| 2022-04-27 | 31.46 | $25.07 | 356523 |
| 2022-04-26 | 33.13 | $25.53 | 477400 |
| 2022-04-25 | 35.71 | $26.19 | 517000 |
| 2022-04-22 | 36.57 | $26.40 | 399100 |
| 2022-04-21 | 39.32 | $27.04 | 600600 |
| 2022-04-20 | 47.67 | $28.61 | 338400 |
| 2022-04-19 | 48.60 | $28.76 | 394200 |
| 2022-04-18 | 41.88 | $27.83 | 265500 |
| 2022-04-14 | 42.56 | $27.95 | 298600 |
| 2022-04-13 | 43.57 | $28.13 | 254731 |
| 2022-04-12 | 40.35 | $27.70 | 383738 |
| 2022-04-11 | 38.65 | $27.48 | 330900 |
| 2022-04-08 | 37.81 | $27.37 | 320648 |
| 2022-04-07 | 39.01 | $27.63 | 420333 |
| 2022-04-06 | 40.33 | $27.91 | 358500 |
| 2022-04-05 | 41.66 | $28.19 | 384136 |
| 2022-04-04 | 43.76 | $28.62 | 279900 |
| 2022-04-01 | 44.77 | $28.82 | 355231 |
| 2022-03-31 | 45.51 | $28.97 | 398000 |
| 2022-03-30 | 45.84 | $29.04 | 531700 |
| 2022-03-29 | 51.53 | $30.14 | 300700 |
| 2022-03-28 | 48.20 | $29.54 | 235100 |
| 2022-03-25 | 49.94 | $29.86 | 302300 |
| 2022-03-24 | 46.07 | $29.19 | 240000 |
| 2022-03-23 | 43.14 | $28.72 | 356700 |
| 2022-03-22 | 50.85 | $30.10 | 259700 |
| 2022-03-21 | 47.35 | $29.56 | 185700 |
| 2022-03-18 | 49.01 | $29.83 | 691618 |
| 2022-03-17 | 49.55 | $29.92 | 203600 |
| 2022-03-16 | 52.60 | $30.41 | 268117 |
| 2022-03-15 | 50.48 | $30.05 | 256100 |
| 2022-03-14 | 49.28 | $29.85 | 396825 |
| 2022-03-11 | 48.86 | $29.78 | 188370 |
| 2022-03-10 | 47.71 | $29.58 | 269232 |
| 2022-03-09 | 49.35 | $29.89 | 283700 |
| 2022-03-08 | 45.63 | $29.24 | 366223 |
| 2022-03-07 | 45.34 | $29.19 | 292825 |
| 2022-03-04 | 49.44 | $30.00 | 294700 |
| 2022-03-03 | 53.47 | $30.71 | 285000 |
| 2022-03-02 | 52.80 | $30.58 | 327231 |
| 2022-03-01 | 47.32 | $29.59 | 387000 |
| 2022-02-28 | 56.90 | $31.10 | 346900 |
| 2022-02-25 | 55.19 | $30.80 | 275400 |
| 2022-02-24 | 47.61 | $29.65 | 305827 |
| 2022-02-23 | 50.50 | $30.06 | 174300 |
| 2022-02-22 | 55.76 | $30.73 | 230405 |
| 2022-02-18 | 58.98 | $31.10 | 217341 |
| 2022-02-17 | 59.34 | $31.14 | 333728 |
| 2022-02-16 | 60.36 | $31.26 | 195600 |
| 2022-02-15 | 59.76 | $31.15 | 203700 |
| 2022-02-14 | 54.53 | $30.28 | 224538 |
| 2022-02-11 | 56.62 | $30.54 | 213603 |
| 2022-02-10 | 56.93 | $30.58 | 317614 |
| 2022-02-09 | 55.57 | $30.35 | 181136 |
| 2022-02-08 | 60.74 | $31.00 | 232800 |
| 2022-02-07 | 57.50 | $30.44 | 200400 |
| 2022-02-04 | 57.32 | $30.41 | 202000 |
| 2022-02-03 | 55.48 | $30.10 | 333600 |
| 2022-02-02 | 56.60 | $30.25 | 346800 |
| 2022-02-01 | 54.87 | $29.95 | 274220 |
| 2022-01-31 | 52.71 | $29.59 | 331636 |
| 2022-01-28 | 48.34 | $28.92 | 314000 |
| 2022-01-27 | 49.84 | $29.15 | 477102 |
| 2022-01-26 | 51.02 | $29.33 | 412200 |
| 2022-01-25 | 53.63 | $29.72 | 280742 |
| 2022-01-24 | 54.65 | $29.87 | 399733 |
| 2022-01-21 | 52.83 | $29.55 | 549048 |
| 2022-01-20 | 58.55 | $30.37 | 420900 |
| 2022-01-19 | 54.75 | $29.70 | 176107 |
| 2022-01-18 | 63.03 | $30.71 | 187846 |
| 2022-01-14 | 68.70 | $31.29 | 160434 |
| 2022-01-13 | 65.88 | $30.73 | 151520 |
| 2022-01-12 | 66.39 | $30.78 | 210300 |
| 2022-01-11 | 65.99 | $30.70 | 152108 |
| 2022-01-10 | 66.18 | $30.72 | 227400 |
| 2022-01-07 | 65.20 | $30.51 | 127123 |
| 2022-01-06 | 64.55 | $30.37 | 178800 |
| 2022-01-05 | 58.64 | $29.24 | 225109 |
| 2022-01-04 | 60.33 | $29.44 | 197600 |
| 2022-01-03 | 58.57 | $29.13 | 164008 |
| 2021-12-31 | 54.22 | $28.43 | 119924 |
| 2021-12-30 | 54.76 | $28.50 | 203903 |
| 2021-12-29 | 55.37 | $28.58 | 118100 |
| 2021-12-28 | 56.03 | $28.67 | 141200 |
| 2021-12-27 | 56.39 | $28.72 | 105108 |
| 2021-12-23 | 54.46 | $28.37 | 105600 |
| 2021-12-22 | 54.35 | $28.35 | 119400 |
| 2021-12-21 | 51.88 | $27.90 | 162700 |
| 2021-12-20 | 46.43 | $27.01 | 277334 |
| 2021-12-17 | 51.82 | $27.87 | 1.4M |
| 2021-12-16 | 54.62 | $28.27 | 420000 |
| 2021-12-15 | 53.05 | $28.01 | 807439 |
| 2021-12-14 | 50.36 | $27.58 | 364800 |
| 2021-12-13 | 47.21 | $27.11 | 340302 |
| 2021-12-10 | 50.72 | $27.65 | 147144 |
| 2021-12-09 | 49.12 | $27.41 | 144800 |
| 2021-12-08 | 49.57 | $27.48 | 140900 |
| 2021-12-07 | 50.44 | $27.62 | 230830 |
| 2021-12-06 | 52.17 | $27.90 | 292300 |
| 2021-12-03 | 48.24 | $27.25 | 311700 |
| 2021-12-02 | 49.13 | $27.40 | 291500 |
| 2021-12-01 | 42.29 | $26.38 | 215117 |
| 2021-11-30 | 44.11 | $26.71 | 366400 |
| 2021-11-29 | 48.31 | $27.41 | 355400 |
| 2021-11-26 | 51.22 | $27.85 | 375000 |
| 2021-11-24 | 57.16 | $28.65 | 134400 |
| 2021-11-23 | 58.37 | $28.80 | 166700 |
| 2021-11-22 | 55.77 | $28.36 | 315345 |
| 2021-11-19 | 55.10 | $28.25 | 255033 |
| 2021-11-18 | 56.20 | $28.40 | 202522 |
| 2021-11-17 | 54.35 | $28.08 | 202335 |
| 2021-11-16 | 54.97 | $28.17 | 263534 |
| 2021-11-15 | 52.28 | $27.70 | 191732 |
| 2021-11-12 | 51.58 | $27.58 | 210800 |
| 2021-11-11 | 55.18 | $28.14 | 142834 |
| 2021-11-10 | 53.87 | $27.90 | 139900 |
| 2021-11-09 | 55.40 | $28.14 | 146123 |
| 2021-11-08 | 58.10 | $28.55 | 121536 |
| 2021-11-05 | 58.16 | $28.56 | 221200 |
| 2021-11-04 | 55.08 | $27.92 | 206345 |
| 2021-11-03 | 56.89 | $28.21 | 178900 |
| 2021-11-02 | 53.82 | $27.59 | 182332 |
| 2021-11-01 | 58.96 | $28.39 | 299335 |
| 2021-10-29 | 52.24 | $27.15 | 266824 |
| 2021-10-28 | 54.21 | $27.44 | 137236 |
| 2021-10-27 | 50.34 | $26.81 | 220046 |
| 2021-10-26 | 56.95 | $27.72 | 179400 |
| 2021-10-25 | 61.22 | $28.23 | 260600 |
| 2021-10-22 | 62.35 | $28.36 | 277409 |
| 2021-10-21 | 58.97 | $27.75 | 439200 |
| 2021-10-20 | 57.04 | $27.43 | 185324 |
| 2021-10-19 | 53.89 | $26.94 | 130800 |
| 2021-10-18 | 53.16 | $26.83 | 108100 |
| 2021-10-15 | 54.66 | $27.03 | 249507 |
| 2021-10-14 | 54.54 | $27.01 | 143300 |
| 2021-10-13 | 50.91 | $26.43 | 149000 |
| 2021-10-12 | 54.09 | $26.88 | 114308 |
| 2021-10-11 | 52.46 | $26.62 | 157300 |
| 2021-10-08 | 56.90 | $27.22 | 93845 |
| 2021-10-07 | 57.28 | $27.27 | 161428 |
| 2021-10-06 | 56.22 | $27.08 | 145700 |
| 2021-10-05 | 57.07 | $27.20 | 260113 |
| 2021-10-04 | 55.35 | $26.88 | 168839 |
| 2021-10-01 | 56.70 | $27.08 | 296200 |
| 2021-09-30 | 56.19 | $26.98 | 243124 |
| 2021-09-29 | 58.40 | $27.32 | 195500 |
| 2021-09-28 | 58.03 | $27.24 | 349649 |
| 2021-09-27 | 58.90 | $27.38 | 283336 |
| 2021-09-24 | 54.00 | $26.33 | 266700 |
| 2021-09-23 | 51.10 | $25.78 | 381020 |
| 2021-09-22 | 45.26 | $24.80 | 308030 |
| 2021-09-21 | 42.46 | $24.38 | 377509 |
| 2021-09-20 | 41.24 | $24.20 | 529740 |
| 2021-09-17 | 43.74 | $24.71 | 1.8M |
| 2021-09-16 | 38.90 | $24.01 | 324800 |
| 2021-09-15 | 40.46 | $24.34 | 337015 |
| 2021-09-14 | 37.81 | $23.97 | 233800 |
| 2021-09-13 | 40.95 | $24.64 | 285239 |
| 2021-09-10 | 37.57 | $24.18 | 282317 |
| 2021-09-09 | 38.85 | $24.46 | 266000 |
| 2021-09-08 | 40.26 | $24.76 | 309833 |
| 2021-09-07 | 44.59 | $25.61 | 425228 |
| 2021-09-03 | 42.08 | $25.25 | 311941 |
| 2021-09-02 | 41.87 | $25.22 | 275436 |
| 2021-09-01 | 42.26 | $25.30 | 221900 |
| 2021-08-31 | 43.83 | $25.63 | 297100 |
| 2021-08-30 | 39.12 | $24.91 | 255500 |
| 2021-08-27 | 41.95 | $25.52 | 341802 |
| 2021-08-26 | 37.28 | $24.86 | 334132 |
| 2021-08-25 | 41.04 | $25.65 | 343500 |
| 2021-08-24 | 43.13 | $26.05 | 152815 |
| 2021-08-23 | 43.50 | $26.12 | 203600 |
| 2021-08-20 | 40.97 | $25.75 | 211431 |
| 2021-08-19 | 37.06 | $25.21 | 268500 |
| 2021-08-18 | 39.06 | $25.65 | 188700 |
| 2021-08-17 | 40.92 | $26.04 | 229100 |
| 2021-08-16 | 43.07 | $26.47 | 328302 |
| 2021-08-13 | 45.16 | $26.87 | 201323 |
| 2021-08-12 | 48.71 | $27.50 | 318800 |
| 2021-08-11 | 52.37 | $28.09 | 331821 |
| 2021-08-10 | 55.74 | $28.59 | 268600 |
| 2021-08-09 | 53.58 | $28.21 | 183932 |
| 2021-08-06 | 56.40 | $28.62 | 247300 |
| 2021-08-05 | 50.28 | $27.61 | 260012 |
| 2021-08-04 | 49.48 | $27.49 | 203400 |
| 2021-08-03 | 52.14 | $27.89 | 288712 |
| 2021-08-02 | 46.93 | $27.12 | 311417 |
| 2021-07-30 | 46.35 | $27.04 | 549821 |
| 2021-07-29 | 47.45 | $27.22 | 398200 |
| 2021-07-28 | 47.12 | $27.17 | 337200 |
| 2021-07-27 | 46.93 | $27.14 | 351533 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.20
2025-09-04
Close Price
$26.50
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-04 | -26.20 | $26.50 | 1.4M |
| 2025-09-03 | -30.42 | $26.35 | 1.4M |
| 2025-09-02 | -29.30 | $26.39 | 997700 |
| 2025-08-29 | -23.21 | $26.13 | 2.6M |
| 2025-08-28 | -17.41 | $26.30 | 726800 |
| 2025-08-27 | -10.24 | $26.51 | 712500 |
| 2025-08-26 | -7.51 | $26.59 | 453021 |
| 2025-08-25 | -12.24 | $26.39 | 198110 |
| 2025-08-22 | -3.85 | $26.63 | 696202 |
| 2025-08-21 | -33.19 | $25.41 | 274718 |
| 2025-08-20 | -45.13 | $25.40 | 251933 |
| 2025-08-19 | -47.29 | $25.34 | 441413 |
| 2025-08-18 | -52.88 | $25.19 | 353700 |
| 2025-08-15 | -50.36 | $25.26 | 422506 |
| 2025-08-14 | -36.33 | $25.65 | 348900 |
| 2025-08-13 | -19.42 | $26.12 | 387748 |
| 2025-08-12 | -42.45 | $25.48 | 438300 |
| 2025-08-11 | -81.14 | $24.41 | 379202 |
| 2025-08-08 | -83.57 | $24.35 | 347810 |
| 2025-08-07 | -94.41 | $24.04 | 272700 |
| 2025-08-06 | -89.22 | $24.23 | 320100 |
| 2025-08-05 | -72.88 | $24.73 | 584400 |
| 2025-08-04 | -79.09 | $24.54 | 572204 |
| 2025-08-01 | -86.29 | $24.34 | 524100 |
| 2025-07-31 | -92.16 | $24.64 | 429200 |
| 2025-07-30 | -94.95 | $25.04 | 309345 |
| 2025-07-29 | -74.24 | $25.41 | 275747 |
| 2025-07-28 | -58.95 | $25.76 | 434900 |
| 2025-07-25 | -62.88 | $25.67 | 425800 |
| 2025-07-24 | -57.38 | $25.75 | 782500 |
| 2025-07-23 | -33.21 | $26.23 | 461096 |
| 2025-07-22 | -25.66 | $26.43 | 432724 |
| 2025-07-21 | -26.44 | $26.19 | 289800 |
| 2025-07-18 | -19.83 | $26.42 | 377700 |
| 2025-07-17 | -18.97 | $26.45 | 420623 |
| 2025-07-16 | -27.87 | $26.14 | 584600 |
| 2025-07-15 | -37.07 | $25.82 | 615100 |
| 2025-07-14 | -11.21 | $26.72 | 383403 |
| 2025-07-11 | -25.86 | $26.21 | 399212 |
| 2025-07-10 | -15.52 | $26.57 | 472500 |
| 2025-07-09 | -14.66 | $26.60 | 676900 |
| 2025-07-08 | -16.38 | $26.54 | 402200 |
| 2025-07-07 | -23.56 | $26.29 | 406846 |
| 2025-07-03 | -1.73 | $27.04 | 423200 |
| 2025-07-02 | -3.69 | $26.50 | 431631 |
| 2025-07-01 | -6.92 | $26.05 | 468444 |
| 2025-06-30 | -30.54 | $25.04 | 445300 |
| 2025-06-27 | -29.06 | $25.07 | 955500 |
| 2025-06-26 | -23.65 | $25.18 | 411431 |
| 2025-06-25 | -50.25 | $24.64 | 366706 |
| 2025-06-24 | -39.41 | $24.86 | 395500 |
| 2025-06-23 | -51.23 | $24.62 | 447400 |
| 2025-06-20 | -95.34 | $23.82 | 999000 |
| 2025-06-18 | -94.07 | $23.89 | 863246 |
| 2025-06-17 | -98.13 | $23.85 | 579400 |
| 2025-06-16 | -99.55 | $24.25 | 553200 |
| 2025-06-13 | -90.38 | $24.51 | 357606 |
| 2025-06-12 | -60.00 | $25.30 | 335176 |
| 2025-06-11 | -59.62 | $25.31 | 335000 |
| 2025-06-10 | -56.18 | $25.43 | 290100 |
| 2025-06-09 | -67.60 | $25.19 | 364327 |
| 2025-06-06 | -72.82 | $25.04 | 398470 |
| 2025-06-05 | -88.50 | $24.59 | 394100 |
| 2025-06-04 | -91.17 | $24.55 | 241359 |
| 2025-06-03 | -74.20 | $25.03 | 610100 |
| 2025-06-02 | -94.35 | $24.46 | 667308 |
| 2025-05-30 | -91.51 | $24.76 | 372900 |
| 2025-05-29 | -78.76 | $25.09 | 365911 |
| 2025-05-28 | -82.89 | $24.95 | 344000 |
| 2025-05-27 | -65.78 | $25.40 | 336600 |
| 2025-05-23 | -87.45 | $24.83 | 355018 |
| 2025-05-22 | -73.38 | $25.09 | 417500 |
| 2025-05-21 | -57.10 | $25.28 | 390942 |
| 2025-05-20 | -26.54 | $26.27 | 294900 |
| 2025-05-19 | -20.81 | $26.36 | 372222 |
| 2025-05-16 | -15.08 | $26.53 | 747900 |
| 2025-05-15 | -8.79 | $26.78 | 388900 |
| 2025-05-14 | -14.32 | $26.56 | 365000 |
| 2025-05-13 | -8.79 | $26.78 | 460214 |
| 2025-05-12 | -12.75 | $26.55 | 921540 |
| 2025-05-09 | -10.57 | $25.54 | 313300 |
| 2025-05-08 | -6.04 | $25.69 | 511145 |
| 2025-05-07 | -17.03 | $25.29 | 303400 |
| 2025-05-06 | -17.03 | $25.29 | 748300 |
| 2025-05-05 | -6.87 | $25.66 | 325415 |
| 2025-05-02 | -2.34 | $25.61 | 351900 |
| 2025-05-01 | -6.00 | $25.09 | 833700 |
| 2025-04-30 | -36.32 | $24.83 | 500925 |
| 2025-04-29 | -29.10 | $25.12 | 381828 |
| 2025-04-28 | -34.58 | $24.90 | 468900 |
| 2025-04-25 | -44.85 | $24.68 | 537439 |
| 2025-04-24 | -39.70 | $25.08 | 764138 |
| 2025-04-23 | -58.06 | $24.30 | 622637 |
| 2025-04-22 | -65.50 | $23.94 | 515339 |
| 2025-04-21 | -77.69 | $23.35 | 367641 |
| 2025-04-17 | -71.90 | $23.63 | 364521 |
| 2025-04-16 | -75.21 | $23.47 | 497537 |
| 2025-04-15 | -73.35 | $23.56 | 398700 |
| 2025-04-14 | -81.82 | $23.15 | 652200 |
| 2025-04-11 | -86.98 | $22.90 | 617101 |
| 2025-04-10 | -85.33 | $22.98 | 756436 |
| 2025-04-09 | -61.34 | $24.27 | 820527 |
| 2025-04-08 | -89.89 | $23.11 | 794228 |
| 2025-04-07 | -79.10 | $23.59 | 1.1M |
| 2025-04-04 | -81.32 | $23.54 | 989834 |
| 2025-04-03 | -100.00 | $24.25 | 817300 |
| 2025-04-02 | -60.00 | $26.21 | 304800 |
| 2025-04-01 | -73.48 | $26.09 | 483702 |
| 2025-03-31 | -80.65 | $26.09 | 430500 |
| 2025-03-28 | -84.36 | $26.15 | 292400 |
| 2025-03-27 | -69.06 | $26.62 | 292400 |
| 2025-03-26 | -65.80 | $26.72 | 276400 |
| 2025-03-25 | -67.75 | $26.66 | 370100 |
| 2025-03-24 | -59.28 | $26.92 | 486417 |
| 2025-03-21 | -85.34 | $26.12 | 1.8M |
| 2025-03-20 | -81.93 | $26.25 | 401507 |
| 2025-03-19 | -80.47 | $26.33 | 456245 |
| 2025-03-18 | -82.29 | $26.32 | 653300 |
| 2025-03-17 | -87.37 | $26.15 | 488419 |
| 2025-03-14 | -85.51 | $26.28 | 743629 |
| 2025-03-13 | -98.10 | $25.75 | 451800 |
| 2025-03-12 | -90.97 | $26.05 | 647116 |
| 2025-03-11 | -95.34 | $25.88 | 969626 |
| 2025-03-10 | -98.22 | $25.76 | 945300 |
| 2025-03-07 | -90.66 | $26.48 | 797700 |
| 2025-03-06 | -94.10 | $26.67 | 514000 |
| 2025-03-05 | -88.17 | $27.07 | 589007 |
| 2025-03-04 | -98.33 | $26.97 | 822237 |
| 2025-03-03 | -88.52 | $28.11 | 413100 |
| 2025-02-28 | -75.00 | $28.49 | 433100 |
| 2025-02-27 | -88.81 | $28.12 | 640000 |
| 2025-02-26 | -84.33 | $28.24 | 426800 |
| 2025-02-25 | -83.21 | $28.27 | 405037 |
| 2025-02-24 | -97.01 | $27.90 | 373500 |
| 2025-02-21 | -97.99 | $28.06 | 314407 |
| 2025-02-20 | -75.90 | $28.61 | 553600 |
| 2025-02-19 | -51.81 | $29.21 | 391730 |
| 2025-02-18 | -41.37 | $29.47 | 372219 |
| 2025-02-14 | -44.98 | $29.38 | 174333 |
| 2025-02-13 | -36.51 | $29.58 | 398600 |
| 2025-02-12 | -39.29 | $29.51 | 344212 |
| 2025-02-11 | -11.07 | $30.18 | 431200 |
| 2025-02-10 | -24.43 | $29.65 | 188500 |
| 2025-02-07 | -11.90 | $30.05 | 300100 |
| 2025-02-06 | -0.53 | $30.48 | 272900 |
| 2025-02-05 | 0.00 | $30.07 | 350046 |
| 2025-02-04 | -1.55 | $29.90 | 395609 |
| 2025-02-03 | -26.00 | $28.94 | 410900 |
| 2025-01-31 | -10.33 | $29.41 | 599100 |
| 2025-01-30 | -19.67 | $29.13 | 432900 |
| 2025-01-29 | -27.17 | $28.57 | 621600 |
| 2025-01-28 | -16.93 | $28.83 | 611607 |
| 2025-01-27 | -24.02 | $28.65 | 308000 |
| 2025-01-24 | -37.01 | $28.32 | 485542 |
| 2025-01-23 | -41.34 | $28.21 | 260806 |
| 2025-01-22 | -41.73 | $28.20 | 369920 |
| 2025-01-21 | -21.26 | $28.72 | 344700 |
| 2025-01-17 | -45.73 | $28.50 | 236847 |
| 2025-01-16 | -53.28 | $28.50 | 809600 |
| 2025-01-15 | -51.44 | $28.57 | 262408 |
| 2025-01-14 | -60.63 | $28.22 | 271455 |
| 2025-01-13 | -81.16 | $27.47 | 465900 |
| 2025-01-10 | -87.17 | $27.26 | 475833 |
| 2025-01-08 | -85.16 | $27.89 | 354600 |
| 2025-01-07 | -86.54 | $27.84 | 330300 |
| 2025-01-06 | -82.14 | $28.00 | 497001 |
| 2025-01-03 | -76.55 | $28.22 | 201400 |
| 2025-01-02 | -89.91 | $27.94 | 353400 |
| 2024-12-31 | -75.79 | $28.43 | 433537 |
| 2024-12-30 | -81.82 | $28.23 | 243200 |
| 2024-12-27 | -80.49 | $28.30 | 297100 |
| 2024-12-26 | -71.92 | $28.66 | 294033 |
| 2024-12-24 | -71.92 | $28.66 | 241900 |
| 2024-12-23 | -78.83 | $28.60 | 346334 |
| 2024-12-20 | -79.25 | $28.58 | 1.5M |
| 2024-12-19 | -95.60 | $27.80 | 692600 |
| 2024-12-18 | -93.19 | $28.12 | 1.0M |
| 2024-12-17 | -87.77 | $29.13 | 1.9M |
| 2024-12-16 | -85.86 | $29.87 | 1.9M |
| 2024-12-13 | -80.00 | $30.20 | 196427 |
| 2024-12-12 | -77.78 | $30.26 | 220221 |
| 2024-12-11 | -64.81 | $30.61 | 221000 |
| 2024-12-10 | -75.93 | $30.31 | 224947 |
| 2024-12-09 | -73.70 | $30.37 | 205928 |
| 2024-12-06 | -59.63 | $30.75 | 180300 |
| 2024-12-05 | -72.59 | $30.40 | 131400 |
| 2024-12-04 | -63.33 | $30.65 | 455600 |
| 2024-12-03 | -38.27 | $30.32 | 177701 |
| 2024-12-02 | -28.75 | $30.73 | 239703 |
| 2024-11-29 | -33.16 | $30.48 | 219700 |
| 2024-11-27 | -25.75 | $30.90 | 159800 |
| 2024-11-26 | -24.34 | $30.98 | 455100 |
| 2024-11-25 | -18.34 | $31.32 | 287109 |
| 2024-11-22 | -14.69 | $31.22 | 190800 |
| 2024-11-21 | -30.13 | $30.40 | 168640 |
| 2024-11-20 | -38.04 | $29.98 | 143218 |
| 2024-11-19 | -35.59 | $30.11 | 132400 |
| 2024-11-18 | -33.90 | $30.20 | 201700 |
| 2024-11-15 | -26.37 | $30.60 | 191755 |
| 2024-11-14 | -24.48 | $30.70 | 151214 |
| 2024-11-13 | -19.02 | $30.99 | 225828 |
| 2024-11-12 | -10.96 | $31.24 | 221043 |
| 2024-11-11 | -5.12 | $31.51 | 380441 |
| 2024-11-08 | -32.11 | $30.01 | 407900 |
| 2024-11-07 | -30.33 | $30.03 | 440000 |
| 2024-11-06 | -6.77 | $31.19 | 832860 |
| 2024-11-05 | -34.30 | $27.53 | 167400 |
| 2024-11-04 | -51.26 | $27.06 | 216800 |
| 2024-11-01 | -41.88 | $27.32 | 229000 |
| 2024-10-31 | -45.13 | $27.23 | 189122 |
| 2024-10-30 | -28.71 | $27.61 | 208300 |
| 2024-10-29 | -33.33 | $27.47 | 234638 |
| 2024-10-28 | -24.09 | $27.75 | 200900 |
| 2024-10-25 | -49.51 | $26.98 | 250215 |
| 2024-10-24 | -38.94 | $27.30 | 400300 |
| 2024-10-23 | -32.67 | $27.49 | 147400 |
| 2024-10-22 | -37.62 | $27.34 | 104700 |
| 2024-10-21 | -39.93 | $27.27 | 198006 |
| 2024-10-18 | -14.52 | $28.04 | 211000 |
| 2024-10-17 | -4.62 | $28.34 | 196500 |
| 2024-10-16 | -6.93 | $28.27 | 318027 |
| 2024-10-15 | -22.56 | $27.75 | 303400 |
| 2024-10-14 | -21.84 | $27.49 | 154000 |
| 2024-10-11 | -34.48 | $27.16 | 269803 |
| 2024-10-10 | -65.90 | $26.34 | 149300 |
| 2024-10-09 | -69.73 | $26.24 | 158800 |
| 2024-10-08 | -75.43 | $25.85 | 198809 |
| 2024-10-07 | -67.92 | $26.07 | 181600 |
| 2024-10-04 | -59.04 | $26.33 | 122120 |
| 2024-10-03 | -75.09 | $25.86 | 167335 |
| 2024-10-02 | -79.18 | $25.74 | 153300 |
| 2024-10-01 | -66.89 | $26.10 | 204743 |
| 2024-09-30 | -38.57 | $26.93 | 228800 |
| 2024-09-27 | -45.39 | $26.73 | 325300 |
| 2024-09-26 | -48.12 | $26.65 | 226200 |
| 2024-09-25 | -51.88 | $26.54 | 193300 |
| 2024-09-24 | -44.71 | $26.75 | 176726 |
| 2024-09-23 | -29.15 | $27.22 | 350600 |
| 2024-09-20 | -26.63 | $27.50 | 1.4M |
| 2024-09-19 | -14.24 | $27.90 | 318408 |
| 2024-09-18 | -33.44 | $27.28 | 295221 |
| 2024-09-17 | -34.67 | $27.24 | 320135 |
| 2024-09-16 | -47.37 | $26.83 | 470500 |
| 2024-09-13 | -57.59 | $26.50 | 545025 |
| 2024-09-12 | -77.40 | $25.86 | 222500 |
| 2024-09-11 | -75.67 | $25.81 | 288126 |
| 2024-09-10 | -61.97 | $26.03 | 255641 |
| 2024-09-09 | -64.63 | $25.93 | 500534 |
| 2024-09-06 | -59.04 | $26.14 | 453100 |
| 2024-09-05 | -46.28 | $26.62 | 147228 |
| 2024-09-04 | -43.09 | $26.74 | 130100 |
| 2024-09-03 | -29.79 | $27.24 | 235243 |
| 2024-08-30 | -19.66 | $27.54 | 214206 |
| 2024-08-29 | -21.10 | $27.48 | 245145 |
| 2024-08-28 | -22.06 | $27.44 | 267900 |
| 2024-08-27 | -23.74 | $27.37 | 256203 |
| 2024-08-26 | -18.71 | $27.58 | 208000 |
| 2024-08-23 | -15.11 | $27.73 | 277700 |
| 2024-08-22 | -44.31 | $26.54 | 104909 |
| 2024-08-21 | -50.23 | $26.34 | 123105 |
| 2024-08-20 | -51.85 | $26.27 | 117800 |
| 2024-08-19 | -40.74 | $26.75 | 208000 |
| 2024-08-16 | -45.37 | $26.55 | 203736 |
| 2024-08-15 | -62.04 | $25.83 | 216900 |
| 2024-08-14 | -75.00 | $25.27 | 137709 |
| 2024-08-13 | -72.92 | $25.36 | 196200 |
| 2024-08-12 | -83.10 | $24.92 | 319400 |
| 2024-08-09 | -73.84 | $25.32 | 310710 |
| 2024-08-08 | -69.75 | $25.49 | 255701 |
| 2024-08-07 | -68.87 | $24.97 | 574700 |
| 2024-08-06 | -56.37 | $25.06 | 212700 |
| 2024-08-05 | -53.83 | $25.07 | 322928 |
| 2024-08-02 | -40.06 | $25.95 | 266000 |
| 2024-08-01 | -26.70 | $26.78 | 333400 |
| 2024-07-31 | -14.04 | $27.60 | 301718 |
| 2024-07-30 | -11.11 | $27.79 | 276000 |
| 2024-07-29 | -15.28 | $27.52 | 268212 |
| 2024-07-26 | -7.25 | $28.04 | 419401 |
| 2024-07-25 | -7.55 | $27.99 | 559138 |
| 2024-07-24 | -12.46 | $27.34 | 277000 |
| 2024-07-23 | -5.90 | $27.70 | 416700 |
| 2024-07-22 | -9.84 | $27.30 | 372500 |
| 2024-07-19 | -9.25 | $27.34 | 503900 |
| 2024-07-18 | -12.32 | $27.13 | 532800 |
| 2024-07-17 | -3.97 | $26.96 | 548750 |
| 2024-07-16 | -2.95 | $26.35 | 372400 |
| 2024-07-15 | -5.78 | $25.16 | 280618 |
| 2024-07-12 | -7.98 | $24.22 | 229718 |
| 2024-07-11 | -2.88 | $24.13 | 275924 |
| 2024-07-10 | -5.15 | $22.97 | 155644 |
| 2024-07-09 | -32.62 | $22.33 | 135301 |
| 2024-07-08 | -37.77 | $22.21 | 216717 |
| 2024-07-05 | -43.78 | $22.07 | 194900 |
| 2024-07-03 | -25.32 | $22.50 | 92413 |
| 2024-07-02 | -3.43 | $23.01 | 172246 |
| 2024-07-01 | -11.74 | $22.79 | 211130 |
| 2024-06-28 | -5.12 | $22.80 | 503032 |
| 2024-06-27 | -14.97 | $22.18 | 299100 |
| 2024-06-26 | -38.32 | $21.79 | 264300 |
| 2024-06-25 | -64.55 | $21.43 | 316107 |
| 2024-06-24 | -57.67 | $21.56 | 173000 |
| 2024-06-21 | -79.30 | $21.23 | 756828 |
| 2024-06-20 | -76.86 | $21.35 | 171800 |
| 2024-06-18 | -77.25 | $21.34 | 189100 |
| 2024-06-17 | -83.15 | $21.22 | 168000 |
| 2024-06-14 | -93.38 | $20.97 | 144130 |
| 2024-06-13 | -83.28 | $21.26 | 579900 |
| 2024-06-12 | -73.17 | $21.55 | 258831 |
| 2024-06-11 | -96.86 | $20.87 | 347511 |
| 2024-06-10 | -95.47 | $21.12 | 288700 |
| 2024-06-07 | -85.47 | $21.65 | 151928 |
| 2024-06-06 | -86.75 | $21.62 | 441200 |
| 2024-06-05 | -92.74 | $21.48 | 133100 |
| 2024-06-04 | -100.00 | $21.32 | 144633 |
| 2024-06-03 | -87.27 | $21.73 | 149000 |
| 2024-05-31 | -64.55 | $22.23 | 213400 |
| 2024-05-30 | -80.45 | $21.88 | 177216 |
| 2024-05-29 | -93.64 | $21.59 | 216404 |
| 2024-05-28 | -68.94 | $22.03 | 324100 |
| 2024-05-24 | -54.47 | $22.37 | 169600 |
| 2024-05-23 | -49.79 | $22.48 | 153901 |
| 2024-05-22 | -28.51 | $22.98 | 257400 |
| 2024-05-21 | -22.13 | $23.13 | 133700 |
| 2024-05-20 | -24.26 | $23.08 | 155734 |
| 2024-05-17 | -8.09 | $23.46 | 162200 |
| 2024-05-16 | -2.03 | $23.39 | 152729 |
| 2024-05-15 | -11.19 | $23.12 | 251507 |
| 2024-05-14 | -7.82 | $23.21 | 138815 |
| 2024-05-13 | -12.93 | $23.06 | 236611 |
| 2024-05-10 | -1.12 | $23.16 | 186700 |
| 2024-05-09 | -1.12 | $23.16 | 306729 |
| 2024-05-08 | -4.29 | $22.73 | 125800 |
| 2024-05-07 | -13.73 | $22.51 | 143722 |
| 2024-05-06 | -13.73 | $22.51 | 175600 |
| 2024-05-03 | -17.33 | $22.36 | 185000 |
| 2024-05-02 | -9.14 | $22.29 | 137500 |
| 2024-05-01 | -28.43 | $21.91 | 211900 |
| 2024-04-30 | -58.38 | $21.32 | 324600 |
| 2024-04-29 | -25.89 | $21.96 | 209400 |
| 2024-04-26 | -33.88 | $22.10 | 172700 |
| 2024-04-25 | -37.74 | $22.10 | 224038 |
| 2024-04-24 | -28.40 | $22.34 | 219300 |
| 2024-04-23 | -31.52 | $22.26 | 282100 |
| 2024-04-22 | -50.97 | $21.76 | 239000 |
| 2024-04-19 | -52.92 | $21.71 | 326100 |
| 2024-04-18 | -81.32 | $20.98 | 264700 |
| 2024-04-17 | -99.22 | $20.53 | 202000 |
| 2024-04-16 | -100.00 | $20.51 | 182100 |
| 2024-04-15 | -89.39 | $20.88 | 196100 |
| 2024-04-12 | -88.16 | $20.91 | 158513 |
| 2024-04-11 | -89.63 | $20.91 | 195200 |
| 2024-04-10 | -93.25 | $20.86 | 227615 |
| 2024-04-09 | -45.76 | $22.26 | 143239 |
| 2024-04-08 | -48.02 | $22.22 | 299700 |
| 2024-04-05 | -59.89 | $22.01 | 450225 |
| 2024-04-04 | -59.89 | $22.01 | 173504 |
| 2024-04-03 | -63.64 | $21.81 | 245231 |
| 2024-04-02 | -46.92 | $22.08 | 202900 |
| 2024-04-01 | -36.94 | $22.25 | 230900 |
| 2024-03-28 | -6.76 | $22.92 | 194404 |
| 2024-03-27 | -2.02 | $22.79 | 291300 |
| 2024-03-26 | -39.68 | $21.99 | 153300 |
| 2024-03-25 | -30.16 | $22.17 | 107000 |
| 2024-03-22 | -31.22 | $22.15 | 152900 |
| 2024-03-21 | -15.87 | $22.44 | 227000 |
| 2024-03-20 | -32.80 | $22.12 | 173700 |
| 2024-03-19 | -60.85 | $21.59 | 192733 |
| 2024-03-18 | -66.14 | $21.49 | 201000 |
| 2024-03-15 | -42.33 | $21.94 | 545400 |
| 2024-03-14 | -71.50 | $21.46 | 195645 |
| 2024-03-13 | -38.32 | $22.17 | 262200 |
| 2024-03-12 | -44.39 | $22.04 | 295400 |
| 2024-03-11 | -40.15 | $22.40 | 160923 |
| 2024-03-08 | -36.29 | $22.50 | 331800 |
| 2024-03-07 | -43.63 | $22.31 | 210400 |
| 2024-03-06 | -58.30 | $21.93 | 229039 |
| 2024-03-05 | -77.61 | $21.43 | 267026 |
| 2024-03-04 | -97.30 | $20.92 | 303817 |
| 2024-03-01 | -83.69 | $21.49 | 239212 |
| 2024-02-29 | -98.16 | $21.49 | 491500 |
| 2024-02-28 | -100.00 | $21.44 | 279900 |
| 2024-02-27 | -92.76 | $21.80 | 283700 |
| 2024-02-26 | -86.37 | $22.08 | 237648 |
| 2024-02-23 | -87.35 | $22.04 | 293400 |
| 2024-02-22 | -87.83 | $22.02 | 209500 |
| 2024-02-21 | -78.83 | $22.39 | 302600 |
| 2024-02-20 | -76.16 | $22.50 | 370600 |
| 2024-02-16 | -79.32 | $22.37 | 256500 |
| 2024-02-15 | -70.56 | $22.73 | 244218 |
| 2024-02-14 | -87.35 | $22.04 | 181949 |
| 2024-02-13 | -91.24 | $21.88 | 286543 |
| 2024-02-12 | -65.56 | $23.06 | 221200 |
| 2024-02-09 | -73.72 | $22.74 | 177700 |
| 2024-02-08 | -76.28 | $22.64 | 223600 |
| 2024-02-07 | -87.50 | $22.20 | 185028 |
| 2024-02-06 | -95.94 | $22.32 | 174436 |
| 2024-02-05 | -94.39 | $22.60 | 201934 |
| 2024-02-02 | -85.62 | $23.07 | 194421 |
| 2024-02-01 | -80.27 | $23.23 | 267200 |
| 2024-01-31 | -66.80 | $24.00 | 395400 |
| 2024-01-30 | -23.77 | $25.05 | 233107 |
| 2024-01-29 | -19.26 | $25.16 | 376500 |
| 2024-01-26 | -40.43 | $24.59 | 414925 |
| 2024-01-25 | -47.41 | $24.51 | 660635 |
| 2024-01-24 | -51.00 | $24.42 | 178200 |
| 2024-01-23 | -56.18 | $24.29 | 258534 |
| 2024-01-22 | -44.22 | $24.59 | 246435 |
| 2024-01-19 | -84.05 | $23.60 | 362909 |
| 2024-01-18 | -87.16 | $23.52 | 113046 |
| 2024-01-17 | -86.77 | $23.53 | 115221 |
| 2024-01-16 | -88.55 | $23.75 | 159700 |
| 2024-01-12 | -84.65 | $23.86 | 129233 |
| 2024-01-11 | -60.45 | $23.91 | 219329 |
| 2024-01-10 | -39.23 | $24.57 | 193520 |
| 2024-01-09 | -62.38 | $23.85 | 123135 |
| 2024-01-08 | -48.08 | $24.29 | 132600 |
| 2024-01-05 | -42.25 | $24.29 | 166401 |
| 2024-01-04 | -43.38 | $24.25 | 184104 |
| 2024-01-03 | -45.31 | $24.10 | 183700 |
| 2024-01-02 | -23.83 | $24.82 | 179816 |
| 2023-12-29 | -19.12 | $24.83 | 108000 |
| 2023-12-28 | -10.36 | $25.27 | 104106 |
| 2023-12-27 | -6.77 | $25.45 | 186541 |
| 2023-12-26 | -6.18 | $25.48 | 136732 |
| 2023-12-22 | -15.14 | $25.03 | 99914 |
| 2023-12-21 | -16.93 | $24.94 | 117631 |
| 2023-12-20 | -21.51 | $24.71 | 211100 |
| 2023-12-19 | -14.34 | $25.07 | 192100 |
| 2023-12-18 | -20.32 | $24.77 | 208938 |
| 2023-12-15 | -18.73 | $24.85 | 928925 |
| 2023-12-14 | -12.55 | $25.16 | 337000 |
| 2023-12-13 | -1.26 | $24.68 | 356212 |
| 2023-12-12 | -21.88 | $22.77 | 159210 |
| 2023-12-11 | -10.57 | $22.98 | 175900 |
| 2023-12-08 | -2.55 | $23.08 | 155441 |
| 2023-12-07 | -3.82 | $22.79 | 170700 |
| 2023-12-06 | -20.14 | $22.32 | 166105 |
| 2023-12-05 | -13.64 | $22.11 | 112000 |
| 2023-12-04 | -4.96 | $22.32 | 181800 |
| 2023-12-01 | -3.45 | $21.98 | 176209 |
| 2023-11-30 | -54.27 | $20.93 | 222700 |
| 2023-11-29 | -35.74 | $21.07 | 174100 |
| 2023-11-28 | -39.92 | $20.96 | 146024 |
| 2023-11-27 | -36.50 | $21.05 | 124000 |
| 2023-11-24 | -30.38 | $21.12 | 50545 |
| 2023-11-22 | -30.57 | $21.05 | 123921 |
| 2023-11-21 | -30.27 | $20.89 | 203500 |
| 2023-11-20 | -16.22 | $21.41 | 88543 |
| 2023-11-17 | -13.24 | $21.52 | 184300 |
| 2023-11-16 | -22.70 | $21.17 | 134811 |
| 2023-11-15 | -12.16 | $21.56 | 216111 |
| 2023-11-14 | -7.84 | $21.72 | 319000 |
| 2023-11-13 | -37.85 | $20.33 | 125301 |
| 2023-11-10 | -38.15 | $20.32 | 145600 |
| 2023-11-09 | -41.23 | $20.22 | 340200 |
| 2023-11-08 | -36.92 | $20.36 | 164100 |
| 2023-11-07 | -30.15 | $20.58 | 132800 |
| 2023-11-06 | -17.85 | $20.98 | 186819 |
| 2023-11-03 | -9.85 | $21.24 | 233800 |
| 2023-11-02 | -20.40 | $20.69 | 155531 |
| 2023-11-01 | -47.16 | $19.89 | 114506 |
| 2023-10-31 | -56.52 | $19.61 | 101200 |
| 2023-10-30 | -56.86 | $19.60 | 132833 |
| 2023-10-27 | -65.55 | $19.34 | 233043 |
| 2023-10-26 | -57.86 | $19.57 | 191500 |
| 2023-10-25 | -84.95 | $18.76 | 234302 |
| 2023-10-24 | -94.95 | $18.48 | 301341 |
| 2023-10-23 | -81.34 | $18.99 | 243800 |
| 2023-10-20 | -92.25 | $18.68 | 461500 |
| 2023-10-19 | -67.38 | $20.04 | 176714 |
| 2023-10-18 | -49.73 | $20.37 | 122807 |
| 2023-10-17 | -18.72 | $20.95 | 190109 |
| 2023-10-16 | -36.36 | $20.48 | 125000 |
| 2023-10-13 | -55.15 | $20.17 | 126412 |
| 2023-10-12 | -34.55 | $20.51 | 160600 |
| 2023-10-11 | -10.30 | $20.91 | 139742 |
| 2023-10-10 | -4.17 | $20.81 | 175710 |
| 2023-10-09 | -12.07 | $20.45 | 93201 |
| 2023-10-06 | -18.26 | $20.37 | 286000 |
| 2023-10-05 | -21.24 | $20.32 | 173408 |
| 2023-10-04 | -47.79 | $20.02 | 191113 |
| 2023-10-03 | -72.25 | $19.91 | 187028 |
| 2023-10-02 | -69.51 | $20.11 | 242200 |
| 2023-09-29 | -73.73 | $20.05 | 206800 |
| 2023-09-28 | -80.08 | $19.90 | 267800 |
| 2023-09-27 | -88.56 | $19.70 | 210300 |
| 2023-09-26 | -95.34 | $19.54 | 262930 |
| 2023-09-25 | -85.59 | $19.77 | 126123 |
| 2023-09-22 | -89.83 | $19.67 | 151043 |
| 2023-09-21 | -82.63 | $19.84 | 213100 |
| 2023-09-20 | -98.71 | $19.49 | 240300 |
| 2023-09-19 | -99.60 | $19.47 | 166735 |
| 2023-09-18 | -98.08 | $19.66 | 176320 |
| 2023-09-15 | -80.00 | $20.13 | 1.1M |
| 2023-09-14 | -64.23 | $20.54 | 288700 |
| 2023-09-13 | -94.62 | $19.75 | 219600 |
| 2023-09-12 | -87.05 | $19.97 | 215800 |
| 2023-09-11 | -97.69 | $20.20 | 167100 |
| 2023-09-08 | -97.89 | $20.20 | 171519 |
| 2023-09-07 | -96.87 | $20.30 | 198500 |
| 2023-09-06 | -97.61 | $20.53 | 183000 |
| 2023-09-05 | -92.02 | $20.97 | 237600 |
| 2023-09-01 | -61.22 | $21.78 | 196500 |
| 2023-08-31 | -94.68 | $20.90 | 259700 |
| 2023-08-30 | -95.06 | $20.89 | 143843 |
| 2023-08-29 | -80.61 | $21.27 | 149805 |
| 2023-08-28 | -84.79 | $21.16 | 166107 |
| 2023-08-25 | -96.96 | $20.84 | 208600 |
| 2023-08-24 | -86.11 | $21.22 | 220309 |
| 2023-08-23 | -98.80 | $20.91 | 211800 |
| 2023-08-22 | -98.71 | $21.10 | 184400 |
| 2023-08-21 | -91.62 | $21.64 | 171900 |
| 2023-08-18 | -78.92 | $21.93 | 325400 |
| 2023-08-17 | -90.61 | $21.75 | 137040 |
| 2023-08-16 | -91.49 | $21.67 | 134800 |
| 2023-08-15 | -77.96 | $22.05 | 203604 |
| 2023-08-14 | -51.84 | $22.69 | 184000 |
| 2023-08-11 | -43.27 | $22.90 | 147700 |
| 2023-08-10 | -52.24 | $22.68 | 127618 |
| 2023-08-09 | -42.45 | $22.92 | 151745 |
| 2023-08-08 | -42.04 | $22.93 | 166236 |
| 2023-08-07 | -25.00 | $23.22 | 156600 |
| 2023-08-04 | -38.64 | $22.77 | 73737 |
| 2023-08-03 | -37.13 | $22.72 | 126124 |
| 2023-08-02 | -33.08 | $22.66 | 285200 |
| 2023-08-01 | -34.10 | $22.62 | 146100 |
| 2023-07-31 | -29.26 | $22.81 | 183600 |
| 2023-07-28 | -29.77 | $22.79 | 141200 |
| 2023-07-27 | -36.39 | $22.53 | 223640 |
| 2023-07-26 | -23.66 | $23.03 | 315813 |
| 2023-07-25 | -47.33 | $22.10 | 213600 |
| 2023-07-24 | -39.44 | $22.41 | 239231 |
| 2023-07-21 | -55.22 | $21.79 | 248700 |
| 2023-07-20 | -43.51 | $22.25 | 332136 |
| 2023-07-19 | -1.78 | $23.89 | 278600 |
| 2023-07-18 | -10.00 | $23.18 | 226249 |
| 2023-07-17 | -10.24 | $22.66 | 158300 |
| 2023-07-14 | -24.23 | $22.25 | 157500 |
| 2023-07-13 | -19.20 | $22.64 | 173300 |
| 2023-07-12 | -33.53 | $22.23 | 396900 |
| 2023-07-11 | -61.93 | $21.29 | 143900 |
| 2023-07-10 | -65.86 | $21.16 | 224205 |
| 2023-07-07 | -72.11 | $20.97 | 184107 |
| 2023-07-06 | -84.82 | $20.61 | 232300 |
| 2023-07-05 | -92.69 | $20.68 | 241600 |
| 2023-07-03 | -78.66 | $21.16 | 109200 |
| 2023-06-30 | -91.23 | $20.73 | 170330 |
| 2023-06-29 | -79.26 | $21.06 | 168800 |
| 2023-06-28 | -83.52 | $20.91 | 238700 |
| 2023-06-27 | -83.52 | $20.91 | 193213 |
| 2023-06-26 | -85.80 | $20.83 | 262801 |
| 2023-06-23 | -91.76 | $20.62 | 286825 |
| 2023-06-22 | -81.25 | $20.99 | 185610 |
| 2023-06-21 | -62.50 | $21.65 | 163624 |
| 2023-06-20 | -49.72 | $22.10 | 183900 |
| 2023-06-16 | -36.72 | $22.55 | 617613 |
| 2023-06-15 | -31.36 | $22.74 | 195226 |
| 2023-06-14 | -35.57 | $22.31 | 229700 |
| 2023-06-13 | -14.91 | $23.17 | 219400 |
| 2023-06-12 | -23.09 | $22.73 | 189808 |
| 2023-06-09 | -18.41 | $22.90 | 115609 |
| 2023-06-08 | -12.85 | $23.17 | 165400 |
| 2023-06-07 | -6.43 | $23.51 | 287900 |
| 2023-06-06 | -11.18 | $22.61 | 245000 |
| 2023-06-05 | -22.28 | $21.63 | 280115 |
| 2023-06-02 | -3.29 | $22.38 | 330100 |
| 2023-06-01 | -35.51 | $20.83 | 294700 |
| 2023-05-31 | -44.39 | $20.45 | 356402 |
| 2023-05-30 | -26.40 | $21.22 | 276000 |
| 2023-05-26 | -18.46 | $21.56 | 220228 |
| 2023-05-25 | -24.30 | $21.31 | 290104 |
| 2023-05-24 | -20.79 | $21.46 | 301400 |
| 2023-05-23 | -10.98 | $21.88 | 374124 |
| 2023-05-22 | -13.65 | $21.17 | 294308 |
| 2023-05-19 | -40.15 | $20.50 | 284400 |
| 2023-05-18 | -40.74 | $20.95 | 223206 |
| 2023-05-17 | -51.19 | $20.74 | 322840 |
| 2023-05-16 | -77.82 | $19.29 | 186822 |
| 2023-05-15 | -74.36 | $19.48 | 197900 |
| 2023-05-12 | -83.45 | $18.98 | 144500 |
| 2023-05-11 | -87.64 | $18.84 | 210900 |
| 2023-05-10 | -82.99 | $19.13 | 248000 |
| 2023-05-09 | -81.70 | $19.21 | 254513 |
| 2023-05-08 | -80.10 | $19.31 | 295104 |
| 2023-05-05 | -69.48 | $19.99 | 364000 |
| 2023-05-04 | -86.17 | $18.94 | 353414 |
| 2023-05-03 | -95.69 | $19.47 | 484800 |
| 2023-05-02 | -98.73 | $19.32 | 363734 |
| 2023-05-01 | -91.63 | $20.84 | 240800 |
| 2023-04-28 | -83.06 | $21.27 | 265000 |
| 2023-04-27 | -87.26 | $21.10 | 284000 |
| 2023-04-26 | -95.90 | $20.67 | 351605 |
| 2023-04-25 | -100.00 | $20.58 | 377300 |
| 2023-04-24 | -99.77 | $21.71 | 321049 |
| 2023-04-21 | -98.32 | $21.96 | 322509 |
| 2023-04-20 | -81.44 | $23.11 | 330000 |
| 2023-04-19 | -74.52 | $23.36 | 328177 |
| 2023-04-18 | -96.82 | $22.70 | 377300 |
| 2023-04-17 | -80.84 | $23.35 | 350425 |
| 2023-04-14 | -94.14 | $23.16 | 209200 |
| 2023-04-13 | -88.80 | $23.45 | 220139 |
| 2023-04-12 | -95.70 | $23.44 | 175016 |
| 2023-04-11 | -98.08 | $23.71 | 170600 |
| 2023-04-10 | -73.53 | $24.03 | 219827 |
| 2023-04-06 | -72.46 | $24.07 | 291722 |
| 2023-04-05 | -79.25 | $23.93 | 374440 |
| 2023-04-04 | -72.41 | $24.29 | 273900 |
| 2023-04-03 | -65.33 | $24.77 | 401441 |
| 2023-03-31 | -64.37 | $25.06 | 287300 |
| 2023-03-30 | -64.85 | $25.04 | 593631 |
| 2023-03-29 | -57.46 | $25.55 | 298734 |
| 2023-03-28 | -57.84 | $25.65 | 235246 |
| 2023-03-27 | -61.35 | $25.56 | 432700 |
| 2023-03-24 | -69.02 | $25.10 | 330449 |
| 2023-03-23 | -75.34 | $24.68 | 859500 |
| 2023-03-22 | -71.47 | $24.98 | 667700 |
| 2023-03-21 | -66.91 | $25.29 | 313115 |
| 2023-03-20 | -82.23 | $24.33 | 430628 |
| 2023-03-17 | -81.55 | $24.42 | 1.2M |
| 2023-03-16 | -61.89 | $25.94 | 627738 |
| 2023-03-15 | -72.42 | $25.15 | 587900 |
| 2023-03-14 | -72.41 | $25.20 | 609520 |
| 2023-03-13 | -83.21 | $24.36 | 818137 |
| 2023-03-10 | -84.60 | $25.57 | 661378 |
| 2023-03-09 | -98.64 | $26.00 | 354626 |
| 2023-03-08 | -91.19 | $27.57 | 237745 |
| 2023-03-07 | -94.57 | $27.45 | 237849 |
| 2023-03-06 | -95.06 | $28.13 | 276501 |
| 2023-03-03 | -88.79 | $28.67 | 181441 |
| 2023-03-02 | -94.84 | $28.58 | 216918 |
| 2023-03-01 | -86.86 | $29.14 | 215700 |
| 2023-02-28 | -99.60 | $29.06 | 243146 |
| 2023-02-27 | -88.26 | $29.34 | 185136 |
| 2023-02-24 | -87.04 | $29.37 | 215200 |
| 2023-02-23 | -89.59 | $29.54 | 135218 |
| 2023-02-22 | -56.21 | $29.53 | 306811 |
| 2023-02-21 | -56.50 | $29.52 | 211433 |
| 2023-02-17 | -34.18 | $30.31 | 238549 |
| 2023-02-16 | -31.37 | $30.40 | 152039 |
| 2023-02-15 | -25.77 | $30.60 | 162500 |
| 2023-02-14 | -35.29 | $30.26 | 164041 |
| 2023-02-13 | -17.93 | $30.88 | 130500 |
| 2023-02-10 | -21.29 | $30.76 | 180606 |
| 2023-02-09 | -19.61 | $30.82 | 344900 |
| 2023-02-08 | -17.93 | $30.88 | 133600 |
| 2023-02-07 | -10.36 | $31.15 | 182600 |
| 2023-02-06 | -19.89 | $30.81 | 424027 |
| 2023-02-03 | -3.36 | $31.40 | 309444 |
| 2023-02-02 | -11.14 | $30.90 | 335000 |
| 2023-02-01 | -34.34 | $30.13 | 474300 |
| 2023-01-31 | -6.63 | $31.05 | 401500 |
| 2023-01-30 | -27.41 | $30.36 | 288539 |
| 2023-01-27 | -31.33 | $30.23 | 285700 |
| 2023-01-26 | -6.15 | $31.00 | 1.1M |
| 2023-01-25 | -95.25 | $28.10 | 679705 |
| 2023-01-24 | -81.33 | $28.54 | 241900 |
| 2023-01-23 | -79.43 | $28.60 | 195800 |
| 2023-01-20 | -83.86 | $28.46 | 289500 |
| 2023-01-19 | -97.75 | $28.07 | 250349 |
| 2023-01-18 | -98.06 | $28.58 | 283900 |
| 2023-01-17 | -28.81 | $30.24 | 185809 |
| 2023-01-13 | -10.60 | $30.79 | 383449 |
| 2023-01-12 | -4.97 | $30.96 | 178309 |
| 2023-01-11 | -9.28 | $30.73 | 214500 |
| 2023-01-10 | -15.46 | $30.55 | 168543 |
| 2023-01-09 | -25.43 | $30.26 | 181700 |
| 2023-01-06 | -1.10 | $30.79 | 219300 |
| 2023-01-05 | -27.41 | $30.05 | 167246 |
| 2023-01-04 | -16.30 | $30.35 | 282836 |
| 2023-01-03 | -48.47 | $29.77 | 506507 |
| 2022-12-30 | -48.73 | $29.90 | 165316 |
| 2022-12-29 | -47.74 | $29.94 | 166400 |
| 2022-12-28 | -60.17 | $29.50 | 197416 |
| 2022-12-27 | -52.54 | $29.77 | 192327 |
| 2022-12-23 | -57.91 | $29.58 | 105600 |
| 2022-12-22 | -62.43 | $29.42 | 233438 |
| 2022-12-21 | -58.47 | $29.56 | 261002 |
| 2022-12-20 | -61.58 | $29.45 | 340100 |
| 2022-12-19 | -74.01 | $29.01 | 423947 |
| 2022-12-16 | -87.01 | $28.55 | 1.7M |
| 2022-12-15 | -97.12 | $28.59 | 495800 |
| 2022-12-14 | -99.63 | $28.91 | 316500 |
| 2022-12-13 | -90.64 | $29.79 | 316400 |
| 2022-12-12 | -83.58 | $29.95 | 291849 |
| 2022-12-09 | -56.72 | $30.49 | 204300 |
| 2022-12-08 | -46.05 | $30.64 | 190300 |
| 2022-12-07 | -50.17 | $30.13 | 180343 |
| 2022-12-06 | -53.18 | $30.04 | 228038 |
| 2022-12-05 | -60.40 | $29.80 | 269815 |
| 2022-12-02 | -1.55 | $31.57 | 182927 |
| 2022-12-01 | -2.60 | $31.52 | 283608 |
| 2022-11-30 | -2.33 | $31.18 | 351000 |
| 2022-11-29 | -18.35 | $30.56 | 163510 |
| 2022-11-28 | -19.12 | $30.53 | 158800 |
| 2022-11-25 | 0.00 | $31.27 | 91632 |
| 2022-11-23 | -6.78 | $30.84 | 159044 |
| 2022-11-22 | -6.23 | $30.86 | 201917 |
| 2022-11-21 | -11.11 | $30.68 | 187841 |
| 2022-11-18 | -21.68 | $30.29 | 238331 |
| 2022-11-17 | -27.10 | $30.09 | 255745 |
| 2022-11-16 | -24.41 | $30.16 | 218224 |
| 2022-11-15 | -8.40 | $30.77 | 348200 |
| 2022-11-14 | -14.52 | $30.40 | 188802 |
| 2022-11-11 | -0.58 | $30.72 | 350600 |
| 2022-11-10 | -2.21 | $30.38 | 345700 |
| 2022-11-09 | -43.08 | $28.72 | 203800 |
| 2022-11-08 | -33.99 | $28.95 | 191317 |
| 2022-11-07 | -19.76 | $29.31 | 273543 |
| 2022-11-04 | -53.36 | $28.46 | 352500 |
| 2022-11-03 | -93.68 | $27.44 | 218309 |
| 2022-11-02 | -63.24 | $28.21 | 272500 |
| 2022-11-01 | -32.81 | $28.98 | 209720 |
| 2022-10-31 | -22.13 | $29.25 | 340224 |
| 2022-10-28 | -20.61 | $29.27 | 416700 |
| 2022-10-27 | -38.17 | $28.81 | 356900 |
| 2022-10-26 | -44.66 | $28.64 | 402720 |
| 2022-10-25 | -30.15 | $29.02 | 459000 |
| 2022-10-24 | -43.89 | $28.66 | 514618 |
| 2022-10-21 | -57.63 | $28.30 | 445509 |
| 2022-10-20 | -92.37 | $27.39 | 466400 |
| 2022-10-19 | -44.27 | $28.65 | 333000 |
| 2022-10-18 | -43.59 | $28.73 | 403000 |
| 2022-10-17 | -53.85 | $28.45 | 394800 |
| 2022-10-14 | -70.33 | $28.00 | 941100 |
| 2022-10-13 | -16.12 | $29.48 | 322109 |
| 2022-10-12 | -64.84 | $28.15 | 347000 |
| 2022-10-11 | -71.06 | $27.98 | 192634 |
| 2022-10-10 | -72.16 | $27.95 | 191200 |
| 2022-10-07 | -76.19 | $27.84 | 220500 |
| 2022-10-06 | -57.51 | $28.35 | 142900 |
| 2022-10-05 | -58.61 | $28.32 | 146300 |
| 2022-10-04 | -46.89 | $28.64 | 219023 |
| 2022-10-03 | -84.25 | $27.62 | 226104 |
| 2022-09-30 | -96.68 | $27.30 | 313101 |
| 2022-09-29 | -83.03 | $27.67 | 164139 |
| 2022-09-28 | -64.58 | $28.17 | 284000 |
| 2022-09-27 | -71.96 | $27.97 | 204500 |
| 2022-09-26 | -58.67 | $28.33 | 224000 |
| 2022-09-23 | -56.09 | $28.40 | 249500 |
| 2022-09-22 | -43.54 | $28.74 | 176300 |
| 2022-09-21 | -19.56 | $29.39 | 226447 |
| 2022-09-20 | -2.76 | $29.68 | 303801 |
| 2022-09-19 | -14.17 | $29.39 | 445900 |
| 2022-09-16 | -18.44 | $29.51 | 1.2M |
| 2022-09-15 | -33.22 | $29.14 | 308046 |
| 2022-09-14 | -57.33 | $28.49 | 307707 |
| 2022-09-13 | -68.50 | $28.24 | 307730 |
| 2022-09-12 | -42.20 | $29.10 | 279647 |
| 2022-09-09 | -46.79 | $28.95 | 202000 |
| 2022-09-08 | -59.33 | $28.54 | 246800 |
| 2022-09-07 | -83.18 | $27.76 | 369011 |
| 2022-09-06 | -91.44 | $27.49 | 313248 |
| 2022-09-02 | -93.36 | $27.95 | 242100 |
| 2022-09-01 | -90.77 | $28.02 | 223500 |
| 2022-08-31 | -87.64 | $28.21 | 248248 |
| 2022-08-30 | -84.17 | $28.30 | 184300 |
| 2022-08-29 | -91.02 | $28.25 | 163200 |
| 2022-08-26 | -64.79 | $28.75 | 234300 |
| 2022-08-25 | -47.14 | $29.16 | 228716 |
| 2022-08-24 | -55.34 | $28.77 | 230204 |
| 2022-08-23 | -56.72 | $28.58 | 135616 |
| 2022-08-22 | -47.70 | $28.72 | 226700 |
| 2022-08-19 | -24.14 | $29.57 | 656129 |
| 2022-08-18 | -11.14 | $30.06 | 204000 |
| 2022-08-17 | -13.00 | $29.99 | 241634 |
| 2022-08-16 | -2.91 | $30.33 | 201800 |
| 2022-08-15 | -1.50 | $30.22 | 267734 |
| 2022-08-12 | 0.00 | $30.13 | 221507 |
| 2022-08-11 | -4.05 | $29.60 | 197891 |
| 2022-08-10 | -3.69 | $29.37 | 257814 |
| 2022-08-09 | -6.00 | $28.95 | 242049 |
| 2022-08-08 | -3.53 | $29.09 | 367940 |
| 2022-08-05 | -2.71 | $29.00 | 261500 |
| 2022-08-04 | -4.16 | $28.69 | 328501 |
| 2022-08-03 | -1.13 | $28.85 | 265010 |
| 2022-08-02 | -8.06 | $28.30 | 356122 |
| 2022-08-01 | -5.89 | $28.41 | 469900 |
| 2022-07-29 | -2.15 | $28.17 | 357500 |
| 2022-07-28 | -3.74 | $27.74 | 324347 |
| 2022-07-27 | -3.50 | $27.75 | 291000 |
| 2022-07-26 | -17.70 | $27.06 | 305200 |
| 2022-07-25 | -22.73 | $26.85 | 416600 |
| 2022-07-22 | -21.53 | $26.90 | 242500 |
| 2022-07-21 | -10.29 | $27.37 | 322242 |
| 2022-07-20 | -1.95 | $27.14 | 424648 |
| 2022-07-19 | -5.53 | $25.67 | 214511 |
| 2022-07-18 | -42.72 | $24.84 | 167700 |
| 2022-07-15 | -47.42 | $24.74 | 202437 |
| 2022-07-14 | -80.28 | $24.04 | 191000 |
| 2022-07-13 | -80.32 | $24.24 | 206400 |
| 2022-07-12 | -48.40 | $24.84 | 206000 |
| 2022-07-11 | -44.15 | $24.92 | 108500 |
| 2022-07-08 | -40.37 | $25.17 | 215026 |
| 2022-07-07 | -48.36 | $25.13 | 203700 |
| 2022-07-06 | -54.48 | $25.09 | 238825 |
| 2022-07-05 | -50.75 | $25.19 | 318400 |
| 2022-07-01 | -50.00 | $25.21 | 207209 |
| 2022-06-30 | -66.67 | $24.77 | 277618 |
| 2022-06-29 | -62.22 | $24.89 | 225023 |
| 2022-06-28 | -51.48 | $25.18 | 250800 |
| 2022-06-27 | -47.78 | $25.28 | 239622 |
| 2022-06-24 | -45.56 | $25.34 | 847800 |
| 2022-06-23 | -84.07 | $24.30 | 243800 |
| 2022-06-22 | -66.30 | $24.78 | 164400 |
| 2022-06-21 | -63.33 | $24.86 | 255200 |
| 2022-06-17 | -88.52 | $24.18 | 652100 |
| 2022-06-16 | -91.48 | $24.10 | 295400 |
| 2022-06-15 | -83.04 | $24.66 | 274427 |
| 2022-06-14 | -84.35 | $24.63 | 184718 |
| 2022-06-13 | -94.78 | $24.39 | 228500 |
| 2022-06-10 | -86.07 | $24.84 | 191400 |
| 2022-06-09 | -52.97 | $25.41 | 244400 |
| 2022-06-08 | -23.29 | $26.06 | 161100 |
| 2022-06-07 | -8.22 | $26.39 | 162948 |
| 2022-06-06 | -7.76 | $26.40 | 232332 |
| 2022-06-03 | -18.72 | $26.16 | 149116 |
| 2022-06-02 | -2.28 | $26.52 | 237108 |
| 2022-06-01 | -13.83 | $26.00 | 200300 |
| 2022-05-31 | -7.98 | $26.11 | 271720 |
| 2022-05-27 | -1.50 | $26.23 | 149900 |
| 2022-05-26 | -15.82 | $25.91 | 264700 |
| 2022-05-25 | -40.82 | $25.42 | 234330 |
| 2022-05-24 | -35.20 | $25.53 | 274504 |
| 2022-05-23 | -34.18 | $25.55 | 276647 |
| 2022-05-20 | -55.77 | $25.18 | 287100 |
| 2022-05-19 | -77.44 | $24.93 | 352800 |
| 2022-05-18 | -69.18 | $25.57 | 361400 |
| 2022-05-17 | -63.09 | $26.22 | 336700 |
| 2022-05-16 | -81.54 | $25.24 | 1.6M |
| 2022-05-13 | -90.40 | $24.77 | 288400 |
| 2022-05-12 | -87.57 | $24.92 | 273900 |
| 2022-05-11 | -89.27 | $24.83 | 258700 |
| 2022-05-10 | -83.62 | $25.13 | 301900 |
| 2022-05-09 | -81.73 | $25.23 | 257245 |
| 2022-05-06 | -78.72 | $25.39 | 317200 |
| 2022-05-05 | -79.28 | $25.36 | 259207 |
| 2022-05-04 | -68.93 | $25.91 | 256200 |
| 2022-05-03 | -86.06 | $25.00 | 320132 |
| 2022-05-02 | -90.58 | $24.76 | 380300 |
| 2022-04-29 | -98.77 | $24.74 | 303500 |
| 2022-04-28 | -93.75 | $25.22 | 310700 |
| 2022-04-27 | -98.65 | $25.07 | 356523 |
| 2022-04-26 | -98.18 | $25.53 | 477400 |
| 2022-04-25 | -88.79 | $26.19 | 517000 |
| 2022-04-22 | -99.01 | $26.40 | 399100 |
| 2022-04-21 | -88.86 | $27.04 | 600600 |
| 2022-04-20 | -55.97 | $28.61 | 338400 |
| 2022-04-19 | -51.26 | $28.76 | 394200 |
| 2022-04-18 | -80.50 | $27.83 | 265500 |
| 2022-04-14 | -76.73 | $27.95 | 298600 |
| 2022-04-13 | -71.07 | $28.13 | 254731 |
| 2022-04-12 | -86.12 | $27.70 | 383738 |
| 2022-04-11 | -92.35 | $27.48 | 330900 |
| 2022-04-08 | -96.84 | $27.37 | 320648 |
| 2022-04-07 | -95.40 | $27.63 | 420333 |
| 2022-04-06 | -95.61 | $27.91 | 358500 |
| 2022-04-05 | -96.59 | $28.19 | 384136 |
| 2022-04-04 | -82.49 | $28.62 | 279900 |
| 2022-04-01 | -82.76 | $28.82 | 355231 |
| 2022-03-31 | -81.19 | $28.97 | 398000 |
| 2022-03-30 | -79.57 | $29.04 | 531700 |
| 2022-03-29 | -32.77 | $30.14 | 300700 |
| 2022-03-28 | -58.30 | $29.54 | 235100 |
| 2022-03-25 | -51.85 | $29.86 | 302300 |
| 2022-03-24 | -76.67 | $29.19 | 240000 |
| 2022-03-23 | -97.32 | $28.72 | 356700 |
| 2022-03-22 | -46.61 | $30.10 | 259700 |
| 2022-03-21 | -68.99 | $29.56 | 185700 |
| 2022-03-18 | -61.92 | $29.83 | 691618 |
| 2022-03-17 | -58.72 | $29.92 | 203600 |
| 2022-03-16 | -41.28 | $30.41 | 268117 |
| 2022-03-15 | -54.09 | $30.05 | 256100 |
| 2022-03-14 | -61.21 | $29.85 | 396825 |
| 2022-03-11 | -63.70 | $29.78 | 188370 |
| 2022-03-10 | -70.82 | $29.58 | 269232 |
| 2022-03-09 | -59.79 | $29.89 | 283700 |
| 2022-03-08 | -82.92 | $29.24 | 366223 |
| 2022-03-07 | -84.70 | $29.19 | 292825 |
| 2022-03-04 | -55.87 | $30.00 | 294700 |
| 2022-03-03 | -30.61 | $30.71 | 285000 |
| 2022-03-02 | -35.23 | $30.58 | 327231 |
| 2022-03-01 | -70.46 | $29.59 | 387000 |
| 2022-02-28 | -15.26 | $31.10 | 346900 |
| 2022-02-25 | -21.57 | $30.80 | 275400 |
| 2022-02-24 | -53.78 | $29.65 | 305827 |
| 2022-02-23 | -42.30 | $30.06 | 174300 |
| 2022-02-22 | -23.53 | $30.73 | 230405 |
| 2022-02-18 | -13.17 | $31.10 | 217341 |
| 2022-02-17 | -9.25 | $31.14 | 333728 |
| 2022-02-16 | -13.76 | $31.26 | 195600 |
| 2022-02-15 | -16.67 | $31.15 | 203700 |
| 2022-02-14 | -39.68 | $30.28 | 224538 |
| 2022-02-11 | -32.80 | $30.54 | 213603 |
| 2022-02-10 | -31.75 | $30.58 | 317614 |
| 2022-02-09 | -37.83 | $30.35 | 181136 |
| 2022-02-08 | -20.63 | $31.00 | 232800 |
| 2022-02-07 | -35.45 | $30.44 | 200400 |
| 2022-02-04 | -36.24 | $30.41 | 202000 |
| 2022-02-03 | -44.44 | $30.10 | 333600 |
| 2022-02-02 | -40.48 | $30.25 | 346800 |
| 2022-02-01 | -48.41 | $29.95 | 274220 |
| 2022-01-31 | -57.94 | $29.59 | 331636 |
| 2022-01-28 | -75.66 | $28.92 | 314000 |
| 2022-01-27 | -71.86 | $29.15 | 477102 |
| 2022-01-26 | -66.94 | $29.33 | 412200 |
| 2022-01-25 | -56.28 | $29.72 | 280742 |
| 2022-01-24 | -51.62 | $29.87 | 399733 |
| 2022-01-21 | -60.27 | $29.55 | 549048 |
| 2022-01-20 | -34.90 | $30.37 | 420900 |
| 2022-01-19 | -42.68 | $29.70 | 176107 |
| 2022-01-18 | -14.62 | $30.71 | 187846 |
| 2022-01-14 | -0.20 | $31.29 | 160434 |
| 2022-01-13 | -10.70 | $30.73 | 151520 |
| 2022-01-12 | -4.36 | $30.78 | 210300 |
| 2022-01-11 | -6.10 | $30.70 | 152108 |
| 2022-01-10 | -5.66 | $30.72 | 227400 |
| 2022-01-07 | -2.60 | $30.51 | 127123 |
| 2022-01-06 | -5.91 | $30.37 | 178800 |
| 2022-01-05 | -21.27 | $29.24 | 225109 |
| 2022-01-04 | -15.75 | $29.44 | 197600 |
| 2022-01-03 | -12.18 | $29.13 | 164008 |
| 2021-12-31 | -17.74 | $28.43 | 119924 |
| 2021-12-30 | -14.92 | $28.50 | 203903 |
| 2021-12-29 | -11.55 | $28.58 | 118100 |
| 2021-12-28 | -7.97 | $28.67 | 141200 |
| 2021-12-27 | -3.67 | $28.72 | 105108 |
| 2021-12-23 | -17.96 | $28.37 | 105600 |
| 2021-12-22 | -20.08 | $28.35 | 119400 |
| 2021-12-21 | -39.84 | $27.90 | 162700 |
| 2021-12-20 | -76.79 | $27.01 | 277334 |
| 2021-12-17 | -46.07 | $27.87 | 1.4M |
| 2021-12-16 | -31.79 | $28.27 | 420000 |
| 2021-12-15 | -41.07 | $28.01 | 807439 |
| 2021-12-14 | -56.43 | $27.58 | 364800 |
| 2021-12-13 | -73.21 | $27.11 | 340302 |
| 2021-12-10 | -53.93 | $27.65 | 147144 |
| 2021-12-09 | -62.50 | $27.41 | 144800 |
| 2021-12-08 | -60.00 | $27.48 | 140900 |
| 2021-12-07 | -55.00 | $27.62 | 230830 |
| 2021-12-06 | -45.00 | $27.90 | 292300 |
| 2021-12-03 | -68.21 | $27.25 | 311700 |
| 2021-12-02 | -62.86 | $27.40 | 291500 |
| 2021-12-01 | -99.29 | $26.38 | 215117 |
| 2021-11-30 | -94.23 | $26.71 | 366400 |
| 2021-11-29 | -67.31 | $27.41 | 355400 |
| 2021-11-26 | -50.38 | $27.85 | 375000 |
| 2021-11-24 | -24.06 | $28.65 | 134400 |
| 2021-11-23 | -15.13 | $28.80 | 166700 |
| 2021-11-22 | -33.61 | $28.36 | 315345 |
| 2021-11-19 | -34.96 | $28.25 | 255033 |
| 2021-11-18 | -28.32 | $28.40 | 202522 |
| 2021-11-17 | -42.48 | $28.08 | 202335 |
| 2021-11-16 | -38.33 | $28.17 | 263534 |
| 2021-11-15 | -53.82 | $27.70 | 191732 |
| 2021-11-12 | -58.63 | $27.58 | 210800 |
| 2021-11-11 | -36.14 | $28.14 | 142834 |
| 2021-11-10 | -45.60 | $27.90 | 139900 |
| 2021-11-09 | -30.61 | $28.14 | 146123 |
| 2021-11-08 | -16.67 | $28.55 | 121536 |
| 2021-11-05 | -3.53 | $28.56 | 221200 |
| 2021-11-04 | -28.63 | $27.92 | 206345 |
| 2021-11-03 | -17.25 | $28.21 | 178900 |
| 2021-11-02 | -41.57 | $27.59 | 182332 |
| 2021-11-01 | -10.20 | $28.39 | 299335 |
| 2021-10-29 | -58.82 | $27.15 | 266824 |
| 2021-10-28 | -47.45 | $27.44 | 137236 |
| 2021-10-27 | -72.16 | $26.81 | 220046 |
| 2021-10-26 | -36.47 | $27.72 | 179400 |
| 2021-10-25 | -16.47 | $28.23 | 260600 |
| 2021-10-22 | -11.02 | $28.36 | 277409 |
| 2021-10-21 | -17.01 | $27.75 | 439200 |
| 2021-10-20 | -7.48 | $27.43 | 185324 |
| 2021-10-19 | -23.61 | $26.94 | 130800 |
| 2021-10-18 | -20.84 | $26.83 | 108100 |
| 2021-10-15 | -13.20 | $27.03 | 249507 |
| 2021-10-14 | -13.65 | $27.01 | 143300 |
| 2021-10-13 | -26.62 | $26.43 | 149000 |
| 2021-10-12 | -16.55 | $26.88 | 114308 |
| 2021-10-11 | -22.37 | $26.62 | 157300 |
| 2021-10-08 | -8.95 | $27.22 | 93845 |
| 2021-10-07 | -7.83 | $27.27 | 161428 |
| 2021-10-06 | -12.08 | $27.08 | 145700 |
| 2021-10-05 | -9.40 | $27.20 | 260113 |
| 2021-10-04 | -16.55 | $26.88 | 168839 |
| 2021-10-01 | -12.08 | $27.08 | 296200 |
| 2021-09-30 | -14.32 | $26.98 | 243124 |
| 2021-09-29 | -6.71 | $27.32 | 195500 |
| 2021-09-28 | -8.50 | $27.24 | 349649 |
| 2021-09-27 | -4.73 | $27.38 | 283336 |
| 2021-09-24 | -3.93 | $26.33 | 266700 |
| 2021-09-23 | -10.85 | $25.78 | 381020 |
| 2021-09-22 | -45.18 | $24.80 | 308030 |
| 2021-09-21 | -60.70 | $24.38 | 377509 |
| 2021-09-20 | -66.45 | $24.20 | 529740 |
| 2021-09-17 | -64.88 | $24.71 | 1.8M |
| 2021-09-16 | -93.80 | $24.01 | 324800 |
| 2021-09-15 | -80.33 | $24.34 | 337015 |
| 2021-09-14 | -95.79 | $23.97 | 233800 |
| 2021-09-13 | -79.84 | $24.64 | 285239 |
| 2021-09-10 | -98.77 | $24.18 | 282317 |
| 2021-09-09 | -95.17 | $24.46 | 266000 |
| 2021-09-08 | -98.65 | $24.76 | 309833 |
| 2021-09-07 | -76.98 | $25.61 | 425228 |
| 2021-09-03 | -86.57 | $25.25 | 311941 |
| 2021-09-02 | -88.03 | $25.22 | 275436 |
| 2021-09-01 | -86.15 | $25.30 | 221900 |
| 2021-08-31 | -78.40 | $25.63 | 297100 |
| 2021-08-30 | -95.31 | $24.91 | 255500 |
| 2021-08-27 | -80.99 | $25.52 | 341802 |
| 2021-08-26 | -96.48 | $24.86 | 334132 |
| 2021-08-25 | -81.37 | $25.65 | 343500 |
| 2021-08-24 | -71.57 | $26.05 | 152815 |
| 2021-08-23 | -69.85 | $26.12 | 203600 |
| 2021-08-20 | -78.92 | $25.75 | 211431 |
| 2021-08-19 | -92.16 | $25.21 | 268500 |
| 2021-08-18 | -99.70 | $25.65 | 188700 |
| 2021-08-17 | -90.71 | $26.04 | 229100 |
| 2021-08-16 | -78.13 | $26.47 | 328302 |
| 2021-08-13 | -61.95 | $26.87 | 201323 |
| 2021-08-12 | -43.36 | $27.50 | 318800 |
| 2021-08-11 | -25.96 | $28.09 | 331821 |
| 2021-08-10 | -11.21 | $28.59 | 268600 |
| 2021-08-09 | -22.42 | $28.21 | 183932 |
| 2021-08-06 | -10.32 | $28.62 | 247300 |
| 2021-08-05 | -30.48 | $27.61 | 260012 |
| 2021-08-04 | -34.59 | $27.49 | 203400 |
| 2021-08-03 | -20.89 | $27.89 | 288712 |
| 2021-08-02 | -47.26 | $27.12 | 311417 |
| 2021-07-30 | -50.00 | $27.04 | 549821 |
| 2021-07-29 | -43.84 | $27.22 | 398200 |
| 2021-07-28 | -45.55 | $27.17 | 337200 |
| 2021-07-27 | -46.58 | $27.14 | 351533 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.34
2025-09-04
Close Price
$26.50
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
8.03
Average
18.40
Maximum
47.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-04 | 17.34 | $26.50 | 1.4M |
| 2025-09-03 | 16.96 | $26.35 | 1.4M |
| 2025-09-02 | 16.35 | $26.39 | 997700 |
| 2025-08-29 | 15.70 | $26.13 | 2.6M |
| 2025-08-28 | 15.63 | $26.30 | 726800 |
| 2025-08-27 | 15.15 | $26.51 | 712500 |
| 2025-08-26 | 14.49 | $26.59 | 453021 |
| 2025-08-25 | 13.80 | $26.39 | 198110 |
| 2025-08-22 | 13.21 | $26.63 | 696202 |
| 2025-08-21 | 12.58 | $25.41 | 274718 |
| 2025-08-20 | 13.01 | $25.40 | 251933 |
| 2025-08-19 | 13.38 | $25.34 | 441413 |
| 2025-08-18 | 13.77 | $25.19 | 353700 |
| 2025-08-15 | 14.42 | $25.26 | 422506 |
| 2025-08-14 | 14.91 | $25.65 | 348900 |
| 2025-08-13 | 15.05 | $26.12 | 387748 |
| 2025-08-12 | 15.16 | $25.48 | 438300 |
| 2025-08-11 | 15.90 | $24.41 | 379202 |
| 2025-08-08 | 15.55 | $24.35 | 347810 |
| 2025-08-07 | 15.02 | $24.04 | 272700 |
| 2025-08-06 | 14.45 | $24.23 | 320100 |
| 2025-08-05 | 14.12 | $24.73 | 584400 |
| 2025-08-04 | 13.78 | $24.54 | 572204 |
| 2025-08-01 | 13.28 | $24.34 | 524100 |
| 2025-07-31 | 12.61 | $24.64 | 429200 |
| 2025-07-30 | 12.33 | $25.04 | 309345 |
| 2025-07-29 | 12.51 | $25.41 | 275747 |
| 2025-07-28 | 13.15 | $25.76 | 434900 |
| 2025-07-25 | 13.81 | $25.67 | 425800 |
| 2025-07-24 | 14.41 | $25.75 | 782500 |
| 2025-07-23 | 15.00 | $26.23 | 461096 |
| 2025-07-22 | 15.23 | $26.43 | 432724 |
| 2025-07-21 | 15.18 | $26.19 | 289800 |
| 2025-07-18 | 15.14 | $26.42 | 377700 |
| 2025-07-17 | 15.00 | $26.45 | 420623 |
| 2025-07-16 | 15.00 | $26.14 | 584600 |
| 2025-07-15 | 15.24 | $25.82 | 615100 |
| 2025-07-14 | 15.24 | $26.72 | 383403 |
| 2025-07-11 | 14.91 | $26.21 | 399212 |
| 2025-07-10 | 14.85 | $26.57 | 472500 |
| 2025-07-09 | 14.32 | $26.60 | 676900 |
| 2025-07-08 | 13.81 | $26.54 | 402200 |
| 2025-07-07 | 13.27 | $26.29 | 406846 |
| 2025-07-03 | 12.70 | $27.04 | 423200 |
| 2025-07-02 | 11.72 | $26.50 | 431631 |
| 2025-07-01 | 10.99 | $26.05 | 468444 |
| 2025-06-30 | 10.49 | $25.04 | 445300 |
| 2025-06-27 | 10.62 | $25.07 | 955500 |
| 2025-06-26 | 10.78 | $25.18 | 411431 |
| 2025-06-25 | 11.08 | $24.64 | 366706 |
| 2025-06-24 | 11.62 | $24.86 | 395500 |
| 2025-06-23 | 11.94 | $24.62 | 447400 |
| 2025-06-20 | 12.27 | $23.82 | 999000 |
| 2025-06-18 | 12.06 | $23.89 | 863246 |
| 2025-06-17 | 11.77 | $23.85 | 579400 |
| 2025-06-16 | 11.51 | $24.25 | 553200 |
| 2025-06-13 | 11.61 | $24.51 | 357606 |
| 2025-06-12 | 11.91 | $25.30 | 335176 |
| 2025-06-11 | 12.44 | $25.31 | 335000 |
| 2025-06-10 | 12.64 | $25.43 | 290100 |
| 2025-06-09 | 12.95 | $25.19 | 364327 |
| 2025-06-06 | 13.35 | $25.04 | 398470 |
| 2025-06-05 | 14.03 | $24.59 | 394100 |
| 2025-06-04 | 14.34 | $24.55 | 241359 |
| 2025-06-03 | 14.92 | $25.03 | 610100 |
| 2025-06-02 | 15.54 | $24.46 | 667308 |
| 2025-05-30 | 15.77 | $24.76 | 372900 |
| 2025-05-29 | 16.42 | $25.09 | 365911 |
| 2025-05-28 | 17.10 | $24.95 | 344000 |
| 2025-05-27 | 17.93 | $25.40 | 336600 |
| 2025-05-23 | 18.81 | $24.83 | 355018 |
| 2025-05-22 | 19.43 | $25.09 | 417500 |
| 2025-05-21 | 20.35 | $25.28 | 390942 |
| 2025-05-20 | 21.11 | $26.27 | 294900 |
| 2025-05-19 | 20.81 | $26.36 | 372222 |
| 2025-05-16 | 20.56 | $26.53 | 747900 |
| 2025-05-15 | 20.11 | $26.78 | 388900 |
| 2025-05-14 | 19.68 | $26.56 | 365000 |
| 2025-05-13 | 18.98 | $26.78 | 460214 |
| 2025-05-12 | 18.18 | $26.55 | 921540 |
| 2025-05-09 | 17.34 | $25.54 | 313300 |
| 2025-05-08 | 17.40 | $25.69 | 511145 |
| 2025-05-07 | 17.46 | $25.29 | 303400 |
| 2025-05-06 | 17.76 | $25.29 | 748300 |
| 2025-05-05 | 18.13 | $25.66 | 325415 |
| 2025-05-02 | 18.52 | $25.61 | 351900 |
| 2025-05-01 | 19.11 | $25.09 | 833700 |
| 2025-04-30 | 20.10 | $24.83 | 500925 |
| 2025-04-29 | 21.08 | $25.12 | 381828 |
| 2025-04-28 | 22.08 | $24.90 | 468900 |
| 2025-04-25 | 23.14 | $24.68 | 537439 |
| 2025-04-24 | 24.26 | $25.08 | 764138 |
| 2025-04-23 | 25.45 | $24.30 | 622637 |
| 2025-04-22 | 26.69 | $23.94 | 515339 |
| 2025-04-21 | 27.29 | $23.35 | 367641 |
| 2025-04-17 | 27.32 | $23.63 | 364521 |
| 2025-04-16 | 27.55 | $23.47 | 497537 |
| 2025-04-15 | 27.76 | $23.56 | 398700 |
| 2025-04-14 | 27.97 | $23.15 | 652200 |
| 2025-04-11 | 27.59 | $22.90 | 617101 |
| 2025-04-10 | 26.99 | $22.98 | 756436 |
| 2025-04-09 | 26.35 | $24.27 | 820527 |
| 2025-04-08 | 25.79 | $23.11 | 794228 |
| 2025-04-07 | 25.19 | $23.59 | 1.1M |
| 2025-04-04 | 24.57 | $23.54 | 989834 |
| 2025-04-03 | 22.81 | $24.25 | 817300 |
| 2025-04-02 | 21.56 | $26.21 | 304800 |
| 2025-04-01 | 21.22 | $26.09 | 483702 |
| 2025-03-31 | 20.71 | $26.09 | 430500 |
| 2025-03-28 | 20.25 | $26.15 | 292400 |
| 2025-03-27 | 19.98 | $26.62 | 292400 |
| 2025-03-26 | 20.17 | $26.72 | 276400 |
| 2025-03-25 | 20.44 | $26.66 | 370100 |
| 2025-03-24 | 20.80 | $26.92 | 486417 |
| 2025-03-21 | 21.16 | $26.12 | 1.8M |
| 2025-03-20 | 20.67 | $26.25 | 401507 |
| 2025-03-19 | 20.37 | $26.33 | 456245 |
| 2025-03-18 | 20.05 | $26.32 | 653300 |
| 2025-03-17 | 19.40 | $26.15 | 488419 |
| 2025-03-14 | 18.89 | $26.28 | 743629 |
| 2025-03-13 | 18.21 | $25.75 | 451800 |
| 2025-03-12 | 17.33 | $26.05 | 647116 |
| 2025-03-11 | 16.28 | $25.88 | 969626 |
| 2025-03-10 | 15.18 | $25.76 | 945300 |
| 2025-03-07 | 13.98 | $26.48 | 797700 |
| 2025-03-06 | 12.94 | $26.67 | 514000 |
| 2025-03-05 | 12.07 | $27.07 | 589007 |
| 2025-03-04 | 11.27 | $26.97 | 822237 |
| 2025-03-03 | 10.63 | $28.11 | 413100 |
| 2025-02-28 | 10.64 | $28.49 | 433100 |
| 2025-02-27 | 10.94 | $28.12 | 640000 |
| 2025-02-26 | 10.91 | $28.24 | 426800 |
| 2025-02-25 | 10.89 | $28.27 | 405037 |
| 2025-02-24 | 10.70 | $27.90 | 373500 |
| 2025-02-21 | 10.37 | $28.06 | 314407 |
| 2025-02-20 | 10.19 | $28.61 | 553600 |
| 2025-02-19 | 10.13 | $29.21 | 391730 |
| 2025-02-18 | 10.54 | $29.47 | 372219 |
| 2025-02-14 | 10.95 | $29.38 | 174333 |
| 2025-02-13 | 11.20 | $29.58 | 398600 |
| 2025-02-12 | 11.61 | $29.51 | 344212 |
| 2025-02-11 | 11.86 | $30.18 | 431200 |
| 2025-02-10 | 12.02 | $29.65 | 188500 |
| 2025-02-07 | 12.10 | $30.05 | 300100 |
| 2025-02-06 | 12.19 | $30.48 | 272900 |
| 2025-02-05 | 11.98 | $30.07 | 350046 |
| 2025-02-04 | 12.04 | $29.90 | 395609 |
| 2025-02-03 | 12.19 | $28.94 | 410900 |
| 2025-01-31 | 12.71 | $29.41 | 599100 |
| 2025-01-30 | 12.91 | $29.13 | 432900 |
| 2025-01-29 | 13.13 | $28.57 | 621600 |
| 2025-01-28 | 13.72 | $28.83 | 611607 |
| 2025-01-27 | 14.33 | $28.65 | 308000 |
| 2025-01-24 | 14.93 | $28.32 | 485542 |
| 2025-01-23 | 15.44 | $28.21 | 260806 |
| 2025-01-22 | 16.00 | $28.20 | 369920 |
| 2025-01-21 | 16.68 | $28.72 | 344700 |
| 2025-01-17 | 17.42 | $28.50 | 236847 |
| 2025-01-16 | 18.28 | $28.50 | 809600 |
| 2025-01-15 | 19.09 | $28.57 | 262408 |
| 2025-01-14 | 20.00 | $28.22 | 271455 |
| 2025-01-13 | 20.34 | $27.47 | 465900 |
| 2025-01-10 | 19.92 | $27.26 | 475833 |
| 2025-01-08 | 19.49 | $27.89 | 354600 |
| 2025-01-07 | 19.57 | $27.84 | 330300 |
| 2025-01-06 | 19.66 | $28.00 | 497001 |
| 2025-01-03 | 20.11 | $28.22 | 201400 |
| 2025-01-02 | 20.10 | $27.94 | 353400 |
| 2024-12-31 | 20.51 | $28.43 | 433537 |
| 2024-12-30 | 20.72 | $28.23 | 243200 |
| 2024-12-27 | 20.88 | $28.30 | 297100 |
| 2024-12-26 | 21.09 | $28.66 | 294033 |
| 2024-12-24 | 21.53 | $28.66 | 241900 |
| 2024-12-23 | 22.00 | $28.60 | 346334 |
| 2024-12-20 | 22.44 | $28.58 | 1.5M |
| 2024-12-19 | 22.91 | $27.80 | 692600 |
| 2024-12-18 | 23.16 | $28.12 | 1.0M |
| 2024-12-17 | 23.55 | $29.13 | 1.9M |
| 2024-12-16 | 24.55 | $29.87 | 1.9M |
| 2024-12-13 | 25.46 | $30.20 | 196427 |
| 2024-12-12 | 26.12 | $30.26 | 220221 |
| 2024-12-11 | 26.44 | $30.61 | 221000 |
| 2024-12-10 | 26.70 | $30.31 | 224947 |
| 2024-12-09 | 26.98 | $30.37 | 205928 |
| 2024-12-06 | 27.05 | $30.75 | 180300 |
| 2024-12-05 | 27.23 | $30.40 | 131400 |
| 2024-12-04 | 27.21 | $30.65 | 455600 |
| 2024-12-03 | 27.34 | $30.32 | 177701 |
| 2024-12-02 | 27.31 | $30.73 | 239703 |
| 2024-11-29 | 27.21 | $30.48 | 219700 |
| 2024-11-27 | 27.01 | $30.90 | 159800 |
| 2024-11-26 | 26.47 | $30.98 | 455100 |
| 2024-11-25 | 25.85 | $31.32 | 287109 |
| 2024-11-22 | 24.88 | $31.22 | 190800 |
| 2024-11-21 | 24.26 | $30.40 | 168640 |
| 2024-11-20 | 23.79 | $29.98 | 143218 |
| 2024-11-19 | 23.63 | $30.11 | 132400 |
| 2024-11-18 | 23.44 | $30.20 | 201700 |
| 2024-11-15 | 22.81 | $30.60 | 191755 |
| 2024-11-14 | 22.15 | $30.70 | 151214 |
| 2024-11-13 | 21.20 | $30.99 | 225828 |
| 2024-11-12 | 19.73 | $31.24 | 221043 |
| 2024-11-11 | 17.95 | $31.51 | 380441 |
| 2024-11-08 | 16.08 | $30.01 | 407900 |
| 2024-11-07 | 14.57 | $30.03 | 440000 |
| 2024-11-06 | 12.90 | $31.19 | 832860 |
| 2024-11-05 | 11.15 | $27.53 | 167400 |
| 2024-11-04 | 11.45 | $27.06 | 216800 |
| 2024-11-01 | 11.99 | $27.32 | 229000 |
| 2024-10-31 | 12.16 | $27.23 | 189122 |
| 2024-10-30 | 12.30 | $27.61 | 208300 |
| 2024-10-29 | 12.26 | $27.47 | 234638 |
| 2024-10-28 | 12.48 | $27.75 | 200900 |
| 2024-10-25 | 12.72 | $26.98 | 250215 |
| 2024-10-24 | 13.23 | $27.30 | 400300 |
| 2024-10-23 | 13.77 | $27.49 | 147400 |
| 2024-10-22 | 13.92 | $27.34 | 104700 |
| 2024-10-21 | 14.24 | $27.27 | 198006 |
| 2024-10-18 | 14.51 | $28.04 | 211000 |
| 2024-10-17 | 13.99 | $28.34 | 196500 |
| 2024-10-16 | 13.38 | $28.27 | 318027 |
| 2024-10-15 | 12.74 | $27.75 | 303400 |
| 2024-10-14 | 12.10 | $27.49 | 154000 |
| 2024-10-11 | 11.99 | $27.16 | 269803 |
| 2024-10-10 | 12.05 | $26.34 | 149300 |
| 2024-10-09 | 12.35 | $26.24 | 158800 |
| 2024-10-08 | 12.66 | $25.85 | 198809 |
| 2024-10-07 | 13.11 | $26.07 | 181600 |
| 2024-10-04 | 13.63 | $26.33 | 122120 |
| 2024-10-03 | 14.34 | $25.86 | 167335 |
| 2024-10-02 | 14.60 | $25.74 | 153300 |
| 2024-10-01 | 15.06 | $26.10 | 204743 |
| 2024-09-30 | 15.82 | $26.93 | 228800 |
| 2024-09-27 | 16.19 | $26.73 | 325300 |
| 2024-09-26 | 16.66 | $26.65 | 226200 |
| 2024-09-25 | 17.16 | $26.54 | 193300 |
| 2024-09-24 | 17.80 | $26.75 | 176726 |
| 2024-09-23 | 18.22 | $27.22 | 350600 |
| 2024-09-20 | 18.24 | $27.50 | 1.4M |
| 2024-09-19 | 17.97 | $27.90 | 318408 |
| 2024-09-18 | 17.68 | $27.28 | 295221 |
| 2024-09-17 | 17.39 | $27.24 | 320135 |
| 2024-09-16 | 17.27 | $26.83 | 470500 |
| 2024-09-13 | 17.69 | $26.50 | 545025 |
| 2024-09-12 | 18.40 | $25.86 | 222500 |
| 2024-09-11 | 19.19 | $25.81 | 288126 |
| 2024-09-10 | 19.84 | $26.03 | 255641 |
| 2024-09-09 | 20.76 | $25.93 | 500534 |
| 2024-09-06 | 21.62 | $26.14 | 453100 |
| 2024-09-05 | 22.53 | $26.62 | 147228 |
| 2024-09-04 | 22.97 | $26.74 | 130100 |
| 2024-09-03 | 23.26 | $27.24 | 235243 |
| 2024-08-30 | 23.22 | $27.54 | 214206 |
| 2024-08-29 | 23.03 | $27.48 | 245145 |
| 2024-08-28 | 22.83 | $27.44 | 267900 |
| 2024-08-27 | 22.58 | $27.37 | 256203 |
| 2024-08-26 | 22.49 | $27.58 | 208000 |
| 2024-08-23 | 21.91 | $27.73 | 277700 |
| 2024-08-22 | 21.31 | $26.54 | 104909 |
| 2024-08-21 | 21.58 | $26.34 | 123105 |
| 2024-08-20 | 22.01 | $26.27 | 117800 |
| 2024-08-19 | 22.38 | $26.75 | 208000 |
| 2024-08-16 | 22.58 | $26.55 | 203736 |
| 2024-08-15 | 22.89 | $25.83 | 216900 |
| 2024-08-14 | 23.45 | $25.27 | 137709 |
| 2024-08-13 | 24.50 | $25.36 | 196200 |
| 2024-08-12 | 25.75 | $24.92 | 319400 |
| 2024-08-09 | 26.87 | $25.32 | 310710 |
| 2024-08-08 | 28.28 | $25.49 | 255701 |
| 2024-08-07 | 29.72 | $24.97 | 574700 |
| 2024-08-06 | 31.26 | $25.06 | 212700 |
| 2024-08-05 | 32.84 | $25.07 | 322928 |
| 2024-08-02 | 34.50 | $25.95 | 266000 |
| 2024-08-01 | 35.51 | $26.78 | 333400 |
| 2024-07-31 | 35.81 | $27.60 | 301718 |
| 2024-07-30 | 34.96 | $27.79 | 276000 |
| 2024-07-29 | 34.16 | $27.52 | 268212 |
| 2024-07-26 | 33.31 | $28.04 | 419401 |
| 2024-07-25 | 32.10 | $27.99 | 559138 |
| 2024-07-24 | 30.82 | $27.34 | 277000 |
| 2024-07-23 | 29.56 | $27.70 | 416700 |
| 2024-07-22 | 28.27 | $27.30 | 372500 |
| 2024-07-19 | 27.14 | $27.34 | 503900 |
| 2024-07-18 | 25.11 | $27.13 | 532800 |
| 2024-07-17 | 22.97 | $26.96 | 548750 |
| 2024-07-16 | 20.92 | $26.35 | 372400 |
| 2024-07-15 | 18.96 | $25.16 | 280618 |
| 2024-07-12 | 17.29 | $24.22 | 229718 |
| 2024-07-11 | 15.97 | $24.13 | 275924 |
| 2024-07-10 | 14.74 | $22.97 | 155644 |
| 2024-07-09 | 14.31 | $22.33 | 135301 |
| 2024-07-08 | 14.44 | $22.21 | 216717 |
| 2024-07-05 | 14.61 | $22.07 | 194900 |
| 2024-07-03 | 14.80 | $22.50 | 92413 |
| 2024-07-02 | 14.36 | $23.01 | 172246 |
| 2024-07-01 | 13.64 | $22.79 | 211130 |
| 2024-06-28 | 12.91 | $22.80 | 503032 |
| 2024-06-27 | 12.27 | $22.18 | 299100 |
| 2024-06-26 | 12.26 | $21.79 | 264300 |
| 2024-06-25 | 12.72 | $21.43 | 316107 |
| 2024-06-24 | 13.25 | $21.56 | 173000 |
| 2024-06-21 | 13.81 | $21.23 | 756828 |
| 2024-06-20 | 14.09 | $21.35 | 171800 |
| 2024-06-18 | 14.30 | $21.34 | 189100 |
| 2024-06-17 | 14.54 | $21.22 | 168000 |
| 2024-06-14 | 14.55 | $20.97 | 144130 |
| 2024-06-13 | 14.40 | $21.26 | 579900 |
| 2024-06-12 | 14.42 | $21.55 | 258831 |
| 2024-06-11 | 14.65 | $20.87 | 347511 |
| 2024-06-10 | 13.93 | $21.12 | 288700 |
| 2024-06-07 | 13.37 | $21.65 | 151928 |
| 2024-06-06 | 13.13 | $21.62 | 441200 |
| 2024-06-05 | 12.93 | $21.48 | 133100 |
| 2024-06-04 | 12.67 | $21.32 | 144633 |
| 2024-06-03 | 12.36 | $21.73 | 149000 |
| 2024-05-31 | 12.37 | $22.23 | 213400 |
| 2024-05-30 | 12.67 | $21.88 | 177216 |
| 2024-05-29 | 12.83 | $21.59 | 216404 |
| 2024-05-28 | 12.46 | $22.03 | 324100 |
| 2024-05-24 | 12.60 | $22.37 | 169600 |
| 2024-05-23 | 13.10 | $22.48 | 153901 |
| 2024-05-22 | 13.64 | $22.98 | 257400 |
| 2024-05-21 | 13.78 | $23.13 | 133700 |
| 2024-05-20 | 14.04 | $23.08 | 155734 |
| 2024-05-17 | 14.16 | $23.46 | 162200 |
| 2024-05-16 | 13.90 | $23.39 | 152729 |
| 2024-05-15 | 13.82 | $23.12 | 251507 |
| 2024-05-14 | 13.74 | $23.21 | 138815 |
| 2024-05-13 | 13.20 | $23.06 | 236611 |
| 2024-05-10 | 12.63 | $23.16 | 186700 |
| 2024-05-09 | 12.27 | $23.16 | 306729 |
| 2024-05-08 | 11.88 | $22.73 | 125800 |
| 2024-05-07 | 11.89 | $22.51 | 143722 |
| 2024-05-06 | 11.71 | $22.51 | 175600 |
| 2024-05-03 | 11.53 | $22.36 | 185000 |
| 2024-05-02 | 11.40 | $22.29 | 137500 |
| 2024-05-01 | 11.58 | $21.91 | 211900 |
| 2024-04-30 | 11.84 | $21.32 | 324600 |
| 2024-04-29 | 12.30 | $21.96 | 209400 |
| 2024-04-26 | 12.55 | $22.10 | 172700 |
| 2024-04-25 | 12.64 | $22.10 | 224038 |
| 2024-04-24 | 12.82 | $22.34 | 219300 |
| 2024-04-23 | 12.91 | $22.26 | 282100 |
| 2024-04-22 | 13.06 | $21.76 | 239000 |
| 2024-04-19 | 13.35 | $21.71 | 326100 |
| 2024-04-18 | 14.05 | $20.98 | 264700 |
| 2024-04-17 | 14.24 | $20.53 | 202000 |
| 2024-04-16 | 14.03 | $20.51 | 182100 |
| 2024-04-15 | 13.68 | $20.88 | 196100 |
| 2024-04-12 | 13.44 | $20.91 | 158513 |
| 2024-04-11 | 12.89 | $20.91 | 195200 |
| 2024-04-10 | 12.25 | $20.86 | 227615 |
| 2024-04-09 | 11.61 | $22.26 | 143239 |
| 2024-04-08 | 11.82 | $22.22 | 299700 |
| 2024-04-05 | 12.24 | $22.01 | 450225 |
| 2024-04-04 | 12.44 | $22.01 | 173504 |
| 2024-04-03 | 12.82 | $21.81 | 245231 |
| 2024-04-02 | 12.91 | $22.08 | 202900 |
| 2024-04-01 | 13.02 | $22.25 | 230900 |
| 2024-03-28 | 13.52 | $22.92 | 194404 |
| 2024-03-27 | 14.00 | $22.79 | 291300 |
| 2024-03-26 | 14.74 | $21.99 | 153300 |
| 2024-03-25 | 14.97 | $22.17 | 107000 |
| 2024-03-22 | 15.45 | $22.15 | 152900 |
| 2024-03-21 | 15.96 | $22.44 | 227000 |
| 2024-03-20 | 16.62 | $22.12 | 173700 |
| 2024-03-19 | 17.17 | $21.59 | 192733 |
| 2024-03-18 | 17.01 | $21.49 | 201000 |
| 2024-03-15 | 16.90 | $21.94 | 545400 |
| 2024-03-14 | 16.79 | $21.46 | 195645 |
| 2024-03-13 | 16.68 | $22.17 | 262200 |
| 2024-03-12 | 17.12 | $22.04 | 295400 |
| 2024-03-11 | 17.50 | $22.40 | 160923 |
| 2024-03-08 | 18.28 | $22.50 | 331800 |
| 2024-03-07 | 19.16 | $22.31 | 210400 |
| 2024-03-06 | 19.86 | $21.93 | 229039 |
| 2024-03-05 | 20.39 | $21.43 | 267026 |
| 2024-03-04 | 20.20 | $20.92 | 303817 |
| 2024-03-01 | 19.99 | $21.49 | 239212 |
| 2024-02-29 | 19.95 | $21.49 | 491500 |
| 2024-02-28 | 20.15 | $21.44 | 279900 |
| 2024-02-27 | 20.07 | $21.80 | 283700 |
| 2024-02-26 | 20.24 | $22.08 | 237648 |
| 2024-02-23 | 20.26 | $22.04 | 293400 |
| 2024-02-22 | 20.27 | $22.02 | 209500 |
| 2024-02-21 | 20.33 | $22.39 | 302600 |
| 2024-02-20 | 20.60 | $22.50 | 370600 |
| 2024-02-16 | 20.89 | $22.37 | 256500 |
| 2024-02-15 | 21.36 | $22.73 | 244218 |
| 2024-02-14 | 21.85 | $22.04 | 181949 |
| 2024-02-13 | 21.80 | $21.88 | 286543 |
| 2024-02-12 | 21.74 | $23.06 | 221200 |
| 2024-02-09 | 22.44 | $22.74 | 177700 |
| 2024-02-08 | 22.70 | $22.64 | 223600 |
| 2024-02-07 | 22.74 | $22.20 | 185028 |
| 2024-02-06 | 22.55 | $22.32 | 174436 |
| 2024-02-05 | 22.63 | $22.60 | 201934 |
| 2024-02-02 | 22.86 | $23.07 | 194421 |
| 2024-02-01 | 23.26 | $23.23 | 267200 |
| 2024-01-31 | 23.69 | $24.00 | 395400 |
| 2024-01-30 | 24.85 | $25.05 | 233107 |
| 2024-01-29 | 24.98 | $25.16 | 376500 |
| 2024-01-26 | 25.12 | $24.59 | 414925 |
| 2024-01-25 | 25.85 | $24.51 | 660635 |
| 2024-01-24 | 26.62 | $24.42 | 178200 |
| 2024-01-23 | 26.80 | $24.29 | 258534 |
| 2024-01-22 | 27.00 | $24.59 | 246435 |
| 2024-01-19 | 27.38 | $23.60 | 362909 |
| 2024-01-18 | 28.49 | $23.52 | 113046 |
| 2024-01-17 | 29.65 | $23.53 | 115221 |
| 2024-01-16 | 30.88 | $23.75 | 159700 |
| 2024-01-12 | 31.88 | $23.86 | 129233 |
| 2024-01-11 | 32.82 | $23.91 | 219329 |
| 2024-01-10 | 33.88 | $24.57 | 193520 |
| 2024-01-09 | 34.55 | $23.85 | 123135 |
| 2024-01-08 | 35.70 | $24.29 | 132600 |
| 2024-01-05 | 36.33 | $24.29 | 166401 |
| 2024-01-04 | 36.99 | $24.25 | 184104 |
| 2024-01-03 | 37.45 | $24.10 | 183700 |
| 2024-01-02 | 37.92 | $24.82 | 179816 |
| 2023-12-29 | 37.85 | $24.83 | 108000 |
| 2023-12-28 | 37.29 | $25.27 | 104106 |
| 2023-12-27 | 36.22 | $25.45 | 186541 |
| 2023-12-26 | 34.89 | $25.48 | 136732 |
| 2023-12-22 | 33.49 | $25.03 | 99914 |
| 2023-12-21 | 32.12 | $24.94 | 117631 |
| 2023-12-20 | 30.78 | $24.71 | 211100 |
| 2023-12-19 | 29.31 | $25.07 | 192100 |
| 2023-12-18 | 27.91 | $24.77 | 208938 |
| 2023-12-15 | 26.45 | $24.85 | 928925 |
| 2023-12-14 | 24.84 | $25.16 | 337000 |
| 2023-12-13 | 22.91 | $24.68 | 356212 |
| 2023-12-12 | 21.21 | $22.77 | 159210 |
| 2023-12-11 | 20.24 | $22.98 | 175900 |
| 2023-12-08 | 19.07 | $23.08 | 155441 |
| 2023-12-07 | 17.94 | $22.79 | 170700 |
| 2023-12-06 | 16.97 | $22.32 | 166105 |
| 2023-12-05 | 15.87 | $22.11 | 112000 |
| 2023-12-04 | 15.11 | $22.32 | 181800 |
| 2023-12-01 | 14.31 | $21.98 | 176209 |
| 2023-11-30 | 13.73 | $20.93 | 222700 |
| 2023-11-29 | 13.83 | $21.07 | 174100 |
| 2023-11-28 | 13.78 | $20.96 | 146024 |
| 2023-11-27 | 14.00 | $21.05 | 124000 |
| 2023-11-24 | 14.11 | $21.12 | 50545 |
| 2023-11-22 | 14.23 | $21.05 | 123921 |
| 2023-11-21 | 14.42 | $20.89 | 203500 |
| 2023-11-20 | 14.61 | $21.41 | 88543 |
| 2023-11-17 | 14.29 | $21.52 | 184300 |
| 2023-11-16 | 13.92 | $21.17 | 134811 |
| 2023-11-15 | 13.64 | $21.56 | 216111 |
| 2023-11-14 | 12.98 | $21.72 | 319000 |
| 2023-11-13 | 12.28 | $20.33 | 125301 |
| 2023-11-10 | 12.77 | $20.32 | 145600 |
| 2023-11-09 | 13.14 | $20.22 | 340200 |
| 2023-11-08 | 13.53 | $20.36 | 164100 |
| 2023-11-07 | 13.86 | $20.58 | 132800 |
| 2023-11-06 | 13.80 | $20.98 | 186819 |
| 2023-11-03 | 13.34 | $21.24 | 233800 |
| 2023-11-02 | 12.69 | $20.69 | 155531 |
| 2023-11-01 | 12.60 | $19.89 | 114506 |
| 2023-10-31 | 13.11 | $19.61 | 101200 |
| 2023-10-30 | 13.41 | $19.60 | 132833 |
| 2023-10-27 | 13.73 | $19.34 | 233043 |
| 2023-10-26 | 13.87 | $19.57 | 191500 |
| 2023-10-25 | 14.03 | $18.76 | 234302 |
| 2023-10-24 | 13.24 | $18.48 | 301341 |
| 2023-10-23 | 12.43 | $18.99 | 243800 |
| 2023-10-20 | 11.72 | $18.68 | 461500 |
| 2023-10-19 | 10.97 | $20.04 | 176714 |
| 2023-10-18 | 11.37 | $20.37 | 122807 |
| 2023-10-17 | 11.36 | $20.95 | 190109 |
| 2023-10-16 | 11.25 | $20.48 | 125000 |
| 2023-10-13 | 11.83 | $20.17 | 126412 |
| 2023-10-12 | 12.45 | $20.51 | 160600 |
| 2023-10-11 | 12.76 | $20.91 | 139742 |
| 2023-10-10 | 12.54 | $20.81 | 175710 |
| 2023-10-09 | 12.57 | $20.45 | 93201 |
| 2023-10-06 | 12.97 | $20.37 | 286000 |
| 2023-10-05 | 13.42 | $20.32 | 173408 |
| 2023-10-04 | 14.05 | $20.02 | 191113 |
| 2023-10-03 | 14.42 | $19.91 | 187028 |
| 2023-10-02 | 14.61 | $20.11 | 242200 |
| 2023-09-29 | 14.98 | $20.05 | 206800 |
| 2023-09-28 | 15.25 | $19.90 | 267800 |
| 2023-09-27 | 15.33 | $19.70 | 210300 |
| 2023-09-26 | 15.20 | $19.54 | 262930 |
| 2023-09-25 | 15.05 | $19.77 | 126123 |
| 2023-09-22 | 14.63 | $19.67 | 151043 |
| 2023-09-21 | 14.40 | $19.84 | 213100 |
| 2023-09-20 | 14.06 | $19.49 | 240300 |
| 2023-09-19 | 13.74 | $19.47 | 166735 |
| 2023-09-18 | 13.25 | $19.66 | 176320 |
| 2023-09-15 | 12.89 | $20.13 | 1.1M |
| 2023-09-14 | 12.90 | $20.54 | 288700 |
| 2023-09-13 | 12.91 | $19.75 | 219600 |
| 2023-09-12 | 12.29 | $19.97 | 215800 |
| 2023-09-11 | 11.64 | $20.20 | 167100 |
| 2023-09-08 | 11.43 | $20.20 | 171519 |
| 2023-09-07 | 11.04 | $20.30 | 198500 |
| 2023-09-06 | 10.68 | $20.53 | 183000 |
| 2023-09-05 | 10.54 | $20.97 | 237600 |
| 2023-09-01 | 10.78 | $21.78 | 196500 |
| 2023-08-31 | 11.31 | $20.90 | 259700 |
| 2023-08-30 | 11.08 | $20.89 | 143843 |
| 2023-08-29 | 10.84 | $21.27 | 149805 |
| 2023-08-28 | 10.76 | $21.16 | 166107 |
| 2023-08-25 | 10.66 | $20.84 | 208600 |
| 2023-08-24 | 10.56 | $21.22 | 220309 |
| 2023-08-23 | 10.25 | $20.91 | 211800 |
| 2023-08-22 | 9.76 | $21.10 | 184400 |
| 2023-08-21 | 9.39 | $21.64 | 171900 |
| 2023-08-18 | 9.36 | $21.93 | 325400 |
| 2023-08-17 | 9.17 | $21.75 | 137040 |
| 2023-08-16 | 9.11 | $21.67 | 134800 |
| 2023-08-15 | 9.03 | $22.05 | 203604 |
| 2023-08-14 | 9.31 | $22.69 | 184000 |
| 2023-08-11 | 9.61 | $22.90 | 147700 |
| 2023-08-10 | 9.79 | $22.68 | 127618 |
| 2023-08-09 | 9.91 | $22.92 | 151745 |
| 2023-08-08 | 10.38 | $22.93 | 166236 |
| 2023-08-07 | 10.87 | $23.22 | 156600 |
| 2023-08-04 | 10.97 | $22.77 | 73737 |
| 2023-08-03 | 11.31 | $22.72 | 126124 |
| 2023-08-02 | 11.73 | $22.66 | 285200 |
| 2023-08-01 | 12.23 | $22.62 | 146100 |
| 2023-07-31 | 12.61 | $22.81 | 183600 |
| 2023-07-28 | 12.74 | $22.79 | 141200 |
| 2023-07-27 | 12.91 | $22.53 | 223640 |
| 2023-07-26 | 13.09 | $23.03 | 315813 |
| 2023-07-25 | 13.12 | $22.10 | 213600 |
| 2023-07-24 | 13.53 | $22.41 | 239231 |
| 2023-07-21 | 13.97 | $21.79 | 248700 |
| 2023-07-20 | 14.56 | $22.25 | 332136 |
| 2023-07-19 | 15.18 | $23.89 | 278600 |
| 2023-07-18 | 14.50 | $23.18 | 226249 |
| 2023-07-17 | 14.02 | $22.66 | 158300 |
| 2023-07-14 | 13.92 | $22.25 | 157500 |
| 2023-07-13 | 13.90 | $22.64 | 173300 |
| 2023-07-12 | 13.65 | $22.23 | 396900 |
| 2023-07-11 | 13.59 | $21.29 | 143900 |
| 2023-07-10 | 14.29 | $21.16 | 224205 |
| 2023-07-07 | 15.03 | $20.97 | 184107 |
| 2023-07-06 | 15.57 | $20.61 | 232300 |
| 2023-07-05 | 15.65 | $20.68 | 241600 |
| 2023-07-03 | 16.16 | $21.16 | 109200 |
| 2023-06-30 | 16.76 | $20.73 | 170330 |
| 2023-06-29 | 17.40 | $21.06 | 168800 |
| 2023-06-28 | 18.30 | $20.91 | 238700 |
| 2023-06-27 | 18.76 | $20.91 | 193213 |
| 2023-06-26 | 19.34 | $20.83 | 262801 |
| 2023-06-23 | 19.82 | $20.62 | 286825 |
| 2023-06-22 | 20.30 | $20.99 | 185610 |
| 2023-06-21 | 21.04 | $21.65 | 163624 |
| 2023-06-20 | 21.81 | $22.10 | 183900 |
| 2023-06-16 | 22.35 | $22.55 | 617613 |
| 2023-06-15 | 22.65 | $22.74 | 195226 |
| 2023-06-14 | 23.05 | $22.31 | 229700 |
| 2023-06-13 | 23.38 | $23.17 | 219400 |
| 2023-06-12 | 23.45 | $22.73 | 189808 |
| 2023-06-09 | 23.51 | $22.90 | 115609 |
| 2023-06-08 | 23.63 | $23.17 | 165400 |
| 2023-06-07 | 23.70 | $23.51 | 287900 |
| 2023-06-06 | 23.76 | $22.61 | 245000 |
| 2023-06-05 | 24.19 | $21.63 | 280115 |
| 2023-06-02 | 25.16 | $22.38 | 330100 |
| 2023-06-01 | 26.19 | $20.83 | 294700 |
| 2023-05-31 | 26.87 | $20.45 | 356402 |
| 2023-05-30 | 27.66 | $21.22 | 276000 |
| 2023-05-26 | 28.87 | $21.56 | 220228 |
| 2023-05-25 | 30.18 | $21.31 | 290104 |
| 2023-05-24 | 31.63 | $21.46 | 301400 |
| 2023-05-23 | 33.20 | $21.88 | 374124 |
| 2023-05-22 | 34.84 | $21.17 | 294308 |
| 2023-05-19 | 35.76 | $20.50 | 284400 |
| 2023-05-18 | 36.73 | $20.95 | 223206 |
| 2023-05-17 | 37.90 | $20.74 | 322840 |
| 2023-05-16 | 39.01 | $19.29 | 186822 |
| 2023-05-15 | 39.29 | $19.48 | 197900 |
| 2023-05-12 | 39.50 | $18.98 | 144500 |
| 2023-05-11 | 39.19 | $18.84 | 210900 |
| 2023-05-10 | 38.80 | $19.13 | 248000 |
| 2023-05-09 | 38.52 | $19.21 | 254513 |
| 2023-05-08 | 38.28 | $19.31 | 295104 |
| 2023-05-05 | 38.09 | $19.99 | 364000 |
| 2023-05-04 | 37.94 | $18.94 | 353414 |
| 2023-05-03 | 36.99 | $19.47 | 484800 |
| 2023-05-02 | 36.36 | $19.32 | 363734 |
| 2023-05-01 | 35.70 | $20.84 | 240800 |
| 2023-04-28 | 35.55 | $21.27 | 265000 |
| 2023-04-27 | 35.52 | $21.10 | 284000 |
| 2023-04-26 | 34.97 | $20.67 | 351605 |
| 2023-04-25 | 34.20 | $20.58 | 377300 |
| 2023-04-24 | 33.43 | $21.71 | 321049 |
| 2023-04-21 | 33.04 | $21.96 | 322509 |
| 2023-04-20 | 32.71 | $23.11 | 330000 |
| 2023-04-19 | 32.82 | $23.36 | 328177 |
| 2023-04-18 | 32.93 | $22.70 | 377300 |
| 2023-04-17 | 32.86 | $23.35 | 350425 |
| 2023-04-14 | 32.84 | $23.16 | 209200 |
| 2023-04-13 | 32.94 | $23.45 | 220139 |
| 2023-04-12 | 32.44 | $23.44 | 175016 |
| 2023-04-11 | 32.02 | $23.71 | 170600 |
| 2023-04-10 | 31.74 | $24.03 | 219827 |
| 2023-04-06 | 31.55 | $24.07 | 291722 |
| 2023-04-05 | 31.10 | $23.93 | 374440 |
| 2023-04-04 | 30.65 | $24.29 | 273900 |
| 2023-04-03 | 30.21 | $24.77 | 401441 |
| 2023-03-31 | 30.00 | $25.06 | 287300 |
| 2023-03-30 | 29.90 | $25.04 | 593631 |
| 2023-03-29 | 29.79 | $25.55 | 298734 |
| 2023-03-28 | 29.87 | $25.65 | 235246 |
| 2023-03-27 | 29.72 | $25.56 | 432700 |
| 2023-03-24 | 29.57 | $25.10 | 330449 |
| 2023-03-23 | 29.10 | $24.68 | 859500 |
| 2023-03-22 | 28.71 | $24.98 | 667700 |
| 2023-03-21 | 28.47 | $25.29 | 313115 |
| 2023-03-20 | 28.30 | $24.33 | 430628 |
| 2023-03-17 | 27.84 | $24.42 | 1.2M |
| 2023-03-16 | 27.19 | $25.94 | 627738 |
| 2023-03-15 | 26.59 | $25.15 | 587900 |
| 2023-03-14 | 25.09 | $25.20 | 609520 |
| 2023-03-13 | 23.84 | $24.36 | 818137 |
| 2023-03-10 | 21.60 | $25.57 | 661378 |
| 2023-03-09 | 19.60 | $26.00 | 354626 |
| 2023-03-08 | 17.91 | $27.57 | 237745 |
| 2023-03-07 | 16.70 | $27.45 | 237849 |
| 2023-03-06 | 15.42 | $28.13 | 276501 |
| 2023-03-03 | 14.47 | $28.67 | 181441 |
| 2023-03-02 | 13.69 | $28.58 | 216918 |
| 2023-03-01 | 12.93 | $29.14 | 215700 |
| 2023-02-28 | 12.37 | $29.06 | 243146 |
| 2023-02-27 | 11.97 | $29.34 | 185136 |
| 2023-02-24 | 11.60 | $29.37 | 215200 |
| 2023-02-23 | 10.92 | $29.54 | 135218 |
| 2023-02-22 | 10.45 | $29.53 | 306811 |
| 2023-02-21 | 9.94 | $29.52 | 211433 |
| 2023-02-17 | 9.51 | $30.31 | 238549 |
| 2023-02-16 | 9.59 | $30.40 | 152039 |
| 2023-02-15 | 9.67 | $30.60 | 162500 |
| 2023-02-14 | 9.75 | $30.26 | 164041 |
| 2023-02-13 | 10.13 | $30.88 | 130500 |
| 2023-02-10 | 10.44 | $30.76 | 180606 |
| 2023-02-09 | 10.76 | $30.82 | 344900 |
| 2023-02-08 | 10.94 | $30.88 | 133600 |
| 2023-02-07 | 11.17 | $31.15 | 182600 |
| 2023-02-06 | 11.41 | $30.81 | 424027 |
| 2023-02-03 | 11.64 | $31.40 | 309444 |
| 2023-02-02 | 11.80 | $30.90 | 335000 |
| 2023-02-01 | 12.29 | $30.13 | 474300 |
| 2023-01-31 | 12.92 | $31.05 | 401500 |
| 2023-01-30 | 12.78 | $30.36 | 288539 |
| 2023-01-27 | 12.79 | $30.23 | 285700 |
| 2023-01-26 | 12.78 | $31.00 | 1.1M |
| 2023-01-25 | 12.80 | $28.10 | 679705 |
| 2023-01-24 | 12.19 | $28.54 | 241900 |
| 2023-01-23 | 11.75 | $28.60 | 195800 |
| 2023-01-20 | 11.40 | $28.46 | 289500 |
| 2023-01-19 | 10.81 | $28.07 | 250349 |
| 2023-01-18 | 10.22 | $28.58 | 283900 |
| 2023-01-17 | 9.91 | $30.24 | 185809 |
| 2023-01-13 | 9.94 | $30.79 | 383449 |
| 2023-01-12 | 9.76 | $30.96 | 178309 |
| 2023-01-11 | 9.29 | $30.73 | 214500 |
| 2023-01-10 | 9.05 | $30.55 | 168543 |
| 2023-01-09 | 8.86 | $30.26 | 181700 |
| 2023-01-06 | 8.65 | $30.79 | 219300 |
| 2023-01-05 | 8.57 | $30.05 | 167246 |
| 2023-01-04 | 9.00 | $30.35 | 282836 |
| 2023-01-03 | 9.42 | $29.77 | 506507 |
| 2022-12-30 | 9.61 | $29.90 | 165316 |
| 2022-12-29 | 10.11 | $29.94 | 166400 |
| 2022-12-28 | 10.63 | $29.50 | 197416 |
| 2022-12-27 | 11.09 | $29.77 | 192327 |
| 2022-12-23 | 11.52 | $29.58 | 105600 |
| 2022-12-22 | 11.88 | $29.42 | 233438 |
| 2022-12-21 | 12.12 | $29.56 | 261002 |
| 2022-12-20 | 12.74 | $29.45 | 340100 |
| 2022-12-19 | 13.20 | $29.01 | 423947 |
| 2022-12-16 | 13.21 | $28.55 | 1.7M |
| 2022-12-15 | 12.82 | $28.59 | 495800 |
| 2022-12-14 | 12.66 | $28.91 | 316500 |
| 2022-12-13 | 12.74 | $29.79 | 316400 |
| 2022-12-12 | 13.32 | $29.95 | 291849 |
| 2022-12-09 | 13.84 | $30.49 | 204300 |
| 2022-12-08 | 14.04 | $30.64 | 190300 |
| 2022-12-07 | 14.24 | $30.13 | 180343 |
| 2022-12-06 | 14.71 | $30.04 | 228038 |
| 2022-12-05 | 15.47 | $29.80 | 269815 |
| 2022-12-02 | 16.28 | $31.57 | 182927 |
| 2022-12-01 | 15.73 | $31.52 | 283608 |
| 2022-11-30 | 15.15 | $31.18 | 351000 |
| 2022-11-29 | 14.77 | $30.56 | 163510 |
| 2022-11-28 | 14.75 | $30.53 | 158800 |
| 2022-11-25 | 14.64 | $31.27 | 91632 |
| 2022-11-23 | 13.98 | $30.84 | 159044 |
| 2022-11-22 | 13.46 | $30.86 | 201917 |
| 2022-11-21 | 12.89 | $30.68 | 187841 |
| 2022-11-18 | 12.47 | $30.29 | 238331 |
| 2022-11-17 | 12.11 | $30.09 | 255745 |
| 2022-11-16 | 11.93 | $30.16 | 218224 |
| 2022-11-15 | 11.29 | $30.77 | 348200 |
| 2022-11-14 | 10.51 | $30.40 | 188802 |
| 2022-11-11 | 9.77 | $30.72 | 350600 |
| 2022-11-10 | 9.10 | $30.38 | 345700 |
| 2022-11-09 | 8.56 | $28.72 | 203800 |
| 2022-11-08 | 8.82 | $28.95 | 191317 |
| 2022-11-07 | 9.03 | $29.31 | 273543 |
| 2022-11-04 | 9.26 | $28.46 | 352500 |
| 2022-11-03 | 9.28 | $27.44 | 218309 |
| 2022-11-02 | 8.86 | $28.21 | 272500 |
| 2022-11-01 | 8.98 | $28.98 | 209720 |
| 2022-10-31 | 9.03 | $29.25 | 340224 |
| 2022-10-28 | 9.09 | $29.27 | 416700 |
| 2022-10-27 | 9.27 | $28.81 | 356900 |
| 2022-10-26 | 9.60 | $28.64 | 402720 |
| 2022-10-25 | 9.88 | $29.02 | 459000 |
| 2022-10-24 | 10.16 | $28.66 | 514618 |
| 2022-10-21 | 10.56 | $28.30 | 445509 |
| 2022-10-20 | 10.68 | $27.39 | 466400 |
| 2022-10-19 | 10.81 | $28.65 | 333000 |
| 2022-10-18 | 11.08 | $28.73 | 403000 |
| 2022-10-17 | 11.18 | $28.45 | 394800 |
| 2022-10-14 | 11.42 | $28.00 | 941100 |
| 2022-10-13 | 11.76 | $29.48 | 322109 |
| 2022-10-12 | 11.80 | $28.15 | 347000 |
| 2022-10-11 | 11.78 | $27.98 | 192634 |
| 2022-10-10 | 11.98 | $27.95 | 191200 |
| 2022-10-07 | 12.22 | $27.84 | 220500 |
| 2022-10-06 | 12.44 | $28.35 | 142900 |
| 2022-10-05 | 13.02 | $28.32 | 146300 |
| 2022-10-04 | 13.61 | $28.64 | 219023 |
| 2022-10-03 | 14.24 | $27.62 | 226104 |
| 2022-09-30 | 14.16 | $27.30 | 313101 |
| 2022-09-29 | 14.10 | $27.67 | 164139 |
| 2022-09-28 | 14.15 | $28.17 | 284000 |
| 2022-09-27 | 14.53 | $27.97 | 204500 |
| 2022-09-26 | 14.93 | $28.33 | 224000 |
| 2022-09-23 | 15.63 | $28.40 | 249500 |
| 2022-09-22 | 16.22 | $28.74 | 176300 |
| 2022-09-21 | 16.80 | $29.39 | 226447 |
| 2022-09-20 | 16.79 | $29.68 | 303801 |
| 2022-09-19 | 16.92 | $29.39 | 445900 |
| 2022-09-16 | 16.94 | $29.51 | 1.2M |
| 2022-09-15 | 17.09 | $29.14 | 308046 |
| 2022-09-14 | 17.43 | $28.49 | 307707 |
| 2022-09-13 | 18.34 | $28.24 | 307730 |
| 2022-09-12 | 19.29 | $29.10 | 279647 |
| 2022-09-09 | 19.53 | $28.95 | 202000 |
| 2022-09-08 | 19.97 | $28.54 | 246800 |
| 2022-09-07 | 20.82 | $27.76 | 369011 |
| 2022-09-06 | 21.50 | $27.49 | 313248 |
| 2022-09-02 | 22.21 | $27.95 | 242100 |
| 2022-09-01 | 23.30 | $28.02 | 223500 |
| 2022-08-31 | 24.32 | $28.21 | 248248 |
| 2022-08-30 | 25.54 | $28.30 | 184300 |
| 2022-08-29 | 26.86 | $28.25 | 163200 |
| 2022-08-26 | 27.93 | $28.75 | 234300 |
| 2022-08-25 | 28.63 | $29.16 | 228716 |
| 2022-08-24 | 29.31 | $28.77 | 230204 |
| 2022-08-23 | 30.32 | $28.58 | 135616 |
| 2022-08-22 | 31.07 | $28.72 | 226700 |
| 2022-08-19 | 31.75 | $29.57 | 656129 |
| 2022-08-18 | 31.71 | $30.06 | 204000 |
| 2022-08-17 | 31.08 | $29.99 | 241634 |
| 2022-08-16 | 30.27 | $30.33 | 201800 |
| 2022-08-15 | 29.24 | $30.22 | 267734 |
| 2022-08-12 | 28.24 | $30.13 | 221507 |
| 2022-08-11 | 27.25 | $29.60 | 197891 |
| 2022-08-10 | 26.36 | $29.37 | 257814 |
| 2022-08-09 | 25.53 | $28.95 | 242049 |
| 2022-08-08 | 24.86 | $29.09 | 367940 |
| 2022-08-05 | 23.84 | $29.00 | 261500 |
| 2022-08-04 | 22.83 | $28.69 | 328501 |
| 2022-08-03 | 21.89 | $28.85 | 265010 |
| 2022-08-02 | 20.90 | $28.30 | 356122 |
| 2022-08-01 | 20.04 | $28.41 | 469900 |
| 2022-07-29 | 19.14 | $28.17 | 357500 |
| 2022-07-28 | 18.39 | $27.74 | 324347 |
| 2022-07-27 | 17.80 | $27.75 | 291000 |
| 2022-07-26 | 17.18 | $27.06 | 305200 |
| 2022-07-25 | 16.96 | $26.85 | 416600 |
| 2022-07-22 | 16.74 | $26.90 | 242500 |
| 2022-07-21 | 16.48 | $27.37 | 322242 |
| 2022-07-20 | 15.93 | $27.14 | 424648 |
| 2022-07-19 | 15.66 | $25.67 | 214511 |
| 2022-07-18 | 16.29 | $24.84 | 167700 |
| 2022-07-15 | 16.92 | $24.74 | 202437 |
| 2022-07-14 | 17.21 | $24.04 | 191000 |
| 2022-07-13 | 16.69 | $24.24 | 206400 |
| 2022-07-12 | 16.52 | $24.84 | 206000 |
| 2022-07-11 | 16.79 | $24.92 | 108500 |
| 2022-07-08 | 16.92 | $25.17 | 215026 |
| 2022-07-07 | 17.08 | $25.13 | 203700 |
| 2022-07-06 | 17.48 | $25.09 | 238825 |
| 2022-07-05 | 17.51 | $25.19 | 318400 |
| 2022-07-01 | 17.54 | $25.21 | 207209 |
| 2022-06-30 | 17.81 | $24.77 | 277618 |
| 2022-06-29 | 17.80 | $24.89 | 225023 |
| 2022-06-28 | 18.10 | $25.18 | 250800 |
| 2022-06-27 | 18.65 | $25.28 | 239622 |
| 2022-06-24 | 19.22 | $25.34 | 847800 |
| 2022-06-23 | 19.51 | $24.30 | 243800 |
| 2022-06-22 | 19.06 | $24.78 | 164400 |
| 2022-06-21 | 18.85 | $24.86 | 255200 |
| 2022-06-17 | 18.64 | $24.18 | 652100 |
| 2022-06-16 | 18.11 | $24.10 | 295400 |
| 2022-06-15 | 17.35 | $24.66 | 274427 |
| 2022-06-14 | 16.94 | $24.63 | 184718 |
| 2022-06-13 | 16.23 | $24.39 | 228500 |
| 2022-06-10 | 15.47 | $24.84 | 191400 |
| 2022-06-09 | 14.95 | $25.41 | 244400 |
| 2022-06-08 | 14.90 | $26.06 | 161100 |
| 2022-06-07 | 15.27 | $26.39 | 162948 |
| 2022-06-06 | 15.80 | $26.40 | 232332 |
| 2022-06-03 | 16.27 | $26.16 | 149116 |
| 2022-06-02 | 16.77 | $26.52 | 237108 |
| 2022-06-01 | 17.30 | $26.00 | 200300 |
| 2022-05-31 | 17.58 | $26.11 | 271720 |
| 2022-05-27 | 17.94 | $26.23 | 149900 |
| 2022-05-26 | 18.47 | $25.91 | 264700 |
| 2022-05-25 | 18.86 | $25.42 | 234330 |
| 2022-05-24 | 19.16 | $25.53 | 274504 |
| 2022-05-23 | 19.29 | $25.55 | 276647 |
| 2022-05-20 | 19.69 | $25.18 | 287100 |
| 2022-05-19 | 19.61 | $24.93 | 352800 |
| 2022-05-18 | 19.74 | $25.57 | 361400 |
| 2022-05-17 | 20.22 | $26.22 | 336700 |
| 2022-05-16 | 20.88 | $25.24 | 1.6M |
| 2022-05-13 | 20.84 | $24.77 | 288400 |
| 2022-05-12 | 20.84 | $24.92 | 273900 |
| 2022-05-11 | 20.46 | $24.83 | 258700 |
| 2022-05-10 | 20.26 | $25.13 | 301900 |
| 2022-05-09 | 20.06 | $25.23 | 257245 |
| 2022-05-06 | 19.96 | $25.39 | 317200 |
| 2022-05-05 | 19.74 | $25.36 | 259207 |
| 2022-05-04 | 19.53 | $25.91 | 256200 |
| 2022-05-03 | 19.40 | $25.00 | 320132 |
| 2022-05-02 | 18.68 | $24.76 | 380300 |
| 2022-04-29 | 17.73 | $24.74 | 303500 |
| 2022-04-28 | 16.91 | $25.22 | 310700 |
| 2022-04-27 | 16.15 | $25.07 | 356523 |
| 2022-04-26 | 15.38 | $25.53 | 477400 |
| 2022-04-25 | 14.77 | $26.19 | 517000 |
| 2022-04-22 | 14.22 | $26.40 | 399100 |
| 2022-04-21 | 13.97 | $27.04 | 600600 |
| 2022-04-20 | 13.83 | $28.61 | 338400 |
| 2022-04-19 | 14.18 | $28.76 | 394200 |
| 2022-04-18 | 14.85 | $27.83 | 265500 |
| 2022-04-14 | 14.71 | $27.95 | 298600 |
| 2022-04-13 | 14.69 | $28.13 | 254731 |
| 2022-04-12 | 14.44 | $27.70 | 383738 |
| 2022-04-11 | 14.01 | $27.48 | 330900 |
| 2022-04-08 | 13.53 | $27.37 | 320648 |
| 2022-04-07 | 12.85 | $27.63 | 420333 |
| 2022-04-06 | 12.25 | $27.91 | 358500 |
| 2022-04-05 | 11.78 | $28.19 | 384136 |
| 2022-04-04 | 11.47 | $28.62 | 279900 |
| 2022-04-01 | 10.99 | $28.82 | 355231 |
| 2022-03-31 | 10.62 | $28.97 | 398000 |
| 2022-03-30 | 10.53 | $29.04 | 531700 |
| 2022-03-29 | 10.44 | $30.14 | 300700 |
| 2022-03-28 | 10.89 | $29.54 | 235100 |
| 2022-03-25 | 10.85 | $29.86 | 302300 |
| 2022-03-24 | 10.82 | $29.19 | 240000 |
| 2022-03-23 | 10.22 | $28.72 | 356700 |
| 2022-03-22 | 9.64 | $30.10 | 259700 |
| 2022-03-21 | 9.76 | $29.56 | 185700 |
| 2022-03-18 | 9.84 | $29.83 | 691618 |
| 2022-03-17 | 9.76 | $29.92 | 203600 |
| 2022-03-16 | 9.85 | $30.41 | 268117 |
| 2022-03-15 | 10.32 | $30.05 | 256100 |
| 2022-03-14 | 10.37 | $29.85 | 396825 |
| 2022-03-11 | 10.43 | $29.78 | 188370 |
| 2022-03-10 | 10.38 | $29.58 | 269232 |
| 2022-03-09 | 10.17 | $29.89 | 283700 |
| 2022-03-08 | 10.26 | $29.24 | 366223 |
| 2022-03-07 | 10.09 | $29.19 | 292825 |
| 2022-03-04 | 9.92 | $30.00 | 294700 |
| 2022-03-03 | 10.01 | $30.71 | 285000 |
| 2022-03-02 | 10.47 | $30.58 | 327231 |
| 2022-03-01 | 10.87 | $29.59 | 387000 |
| 2022-02-28 | 11.29 | $31.10 | 346900 |
| 2022-02-25 | 11.69 | $30.80 | 275400 |
| 2022-02-24 | 12.30 | $29.65 | 305827 |
| 2022-02-23 | 12.14 | $30.06 | 174300 |
| 2022-02-22 | 12.78 | $30.73 | 230405 |
| 2022-02-18 | 13.06 | $31.10 | 217341 |
| 2022-02-17 | 13.10 | $31.14 | 333728 |
| 2022-02-16 | 13.42 | $31.26 | 195600 |
| 2022-02-15 | 13.15 | $31.15 | 203700 |
| 2022-02-14 | 12.99 | $30.28 | 224538 |
| 2022-02-11 | 12.99 | $30.54 | 213603 |
| 2022-02-10 | 12.83 | $30.58 | 317614 |
| 2022-02-09 | 12.86 | $30.35 | 181136 |
| 2022-02-08 | 12.81 | $31.00 | 232800 |
| 2022-02-07 | 12.38 | $30.44 | 200400 |
| 2022-02-04 | 12.34 | $30.41 | 202000 |
| 2022-02-03 | 12.30 | $30.10 | 333600 |
| 2022-02-02 | 12.10 | $30.25 | 346800 |
| 2022-02-01 | 12.14 | $29.95 | 274220 |
| 2022-01-31 | 12.40 | $29.59 | 331636 |
| 2022-01-28 | 12.95 | $28.92 | 314000 |
| 2022-01-27 | 13.33 | $29.15 | 477102 |
| 2022-01-26 | 13.84 | $29.33 | 412200 |
| 2022-01-25 | 14.24 | $29.72 | 280742 |
| 2022-01-24 | 14.56 | $29.87 | 399733 |
| 2022-01-21 | 14.97 | $29.55 | 549048 |
| 2022-01-20 | 14.85 | $30.37 | 420900 |
| 2022-01-19 | 14.61 | $29.70 | 176107 |
| 2022-01-18 | 14.95 | $30.71 | 187846 |
| 2022-01-14 | 14.45 | $31.29 | 160434 |
| 2022-01-13 | 14.02 | $30.73 | 151520 |
| 2022-01-12 | 13.09 | $30.78 | 210300 |
| 2022-01-11 | 12.28 | $30.70 | 152108 |
| 2022-01-10 | 11.47 | $30.72 | 227400 |
| 2022-01-07 | 10.62 | $30.51 | 127123 |
| 2022-01-06 | 9.94 | $30.37 | 178800 |
| 2022-01-05 | 9.22 | $29.24 | 225109 |
| 2022-01-04 | 8.83 | $29.44 | 197600 |
| 2022-01-03 | 8.29 | $29.13 | 164008 |
| 2021-12-31 | 8.03 | $28.43 | 119924 |
| 2021-12-30 | 8.36 | $28.50 | 203903 |
| 2021-12-29 | 8.55 | $28.58 | 118100 |
| 2021-12-28 | 8.73 | $28.67 | 141200 |
| 2021-12-27 | 8.82 | $28.72 | 105108 |
| 2021-12-23 | 9.00 | $28.37 | 105600 |
| 2021-12-22 | 9.05 | $28.35 | 119400 |
| 2021-12-21 | 9.29 | $27.90 | 162700 |
| 2021-12-20 | 9.76 | $27.01 | 277334 |
| 2021-12-17 | 9.86 | $27.87 | 1.4M |
| 2021-12-16 | 10.38 | $28.27 | 420000 |
| 2021-12-15 | 10.29 | $28.01 | 807439 |
| 2021-12-14 | 10.30 | $27.58 | 364800 |
| 2021-12-13 | 10.71 | $27.11 | 340302 |
| 2021-12-10 | 11.17 | $27.65 | 147144 |
| 2021-12-09 | 11.63 | $27.41 | 144800 |
| 2021-12-08 | 12.21 | $27.48 | 140900 |
| 2021-12-07 | 12.58 | $27.62 | 230830 |
| 2021-12-06 | 12.84 | $27.90 | 292300 |
| 2021-12-03 | 12.90 | $27.25 | 311700 |
| 2021-12-02 | 13.50 | $27.40 | 291500 |
| 2021-12-01 | 14.12 | $26.38 | 215117 |
| 2021-11-30 | 14.78 | $26.71 | 366400 |
| 2021-11-29 | 15.08 | $27.41 | 355400 |
| 2021-11-26 | 15.86 | $27.85 | 375000 |
| 2021-11-24 | 16.22 | $28.65 | 134400 |
| 2021-11-23 | 16.03 | $28.80 | 166700 |
| 2021-11-22 | 15.83 | $28.36 | 315345 |
| 2021-11-19 | 15.61 | $28.25 | 255033 |
| 2021-11-18 | 15.95 | $28.40 | 202522 |
| 2021-11-17 | 15.99 | $28.08 | 202335 |
| 2021-11-16 | 16.26 | $28.17 | 263534 |
| 2021-11-15 | 16.54 | $27.70 | 191732 |
| 2021-11-12 | 17.03 | $27.58 | 210800 |
| 2021-11-11 | 17.56 | $28.14 | 142834 |
| 2021-11-10 | 17.77 | $27.90 | 139900 |
| 2021-11-09 | 17.85 | $28.14 | 146123 |
| 2021-11-08 | 18.00 | $28.55 | 121536 |
| 2021-11-05 | 17.68 | $28.56 | 221200 |
| 2021-11-04 | 17.59 | $27.92 | 206345 |
| 2021-11-03 | 17.82 | $28.21 | 178900 |
| 2021-11-02 | 17.82 | $27.59 | 182332 |
| 2021-11-01 | 17.71 | $28.39 | 299335 |
| 2021-10-29 | 17.69 | $27.15 | 266824 |
| 2021-10-28 | 18.16 | $27.44 | 137236 |
| 2021-10-27 | 18.78 | $26.81 | 220046 |
| 2021-10-26 | 19.43 | $27.72 | 179400 |
| 2021-10-25 | 19.38 | $28.23 | 260600 |
| 2021-10-22 | 19.11 | $28.36 | 277409 |
| 2021-10-21 | 18.83 | $27.75 | 439200 |
| 2021-10-20 | 18.81 | $27.43 | 185324 |
| 2021-10-19 | 19.23 | $26.94 | 130800 |
| 2021-10-18 | 19.96 | $26.83 | 108100 |
| 2021-10-15 | 20.52 | $27.03 | 249507 |
| 2021-10-14 | 20.93 | $27.01 | 143300 |
| 2021-10-13 | 21.63 | $26.43 | 149000 |
| 2021-10-12 | 22.46 | $26.88 | 114308 |
| 2021-10-11 | 23.11 | $26.62 | 157300 |
| 2021-10-08 | 23.62 | $27.22 | 93845 |
| 2021-10-07 | 23.79 | $27.27 | 161428 |
| 2021-10-06 | 24.00 | $27.08 | 145700 |
| 2021-10-05 | 24.37 | $27.20 | 260113 |
| 2021-10-04 | 24.44 | $26.88 | 168839 |
| 2021-10-01 | 24.49 | $27.08 | 296200 |
| 2021-09-30 | 24.54 | $26.98 | 243124 |
| 2021-09-29 | 24.46 | $27.32 | 195500 |
| 2021-09-28 | 24.40 | $27.24 | 349649 |
| 2021-09-27 | 24.14 | $27.38 | 283336 |
| 2021-09-24 | 23.87 | $26.33 | 266700 |
| 2021-09-23 | 24.05 | $25.78 | 381020 |
| 2021-09-22 | 24.47 | $24.80 | 308030 |
| 2021-09-21 | 25.30 | $24.38 | 377509 |
| 2021-09-20 | 26.47 | $24.20 | 529740 |
| 2021-09-17 | 27.83 | $24.71 | 1.8M |
| 2021-09-16 | 28.85 | $24.01 | 324800 |
| 2021-09-15 | 29.96 | $24.34 | 337015 |
| 2021-09-14 | 31.24 | $23.97 | 233800 |
| 2021-09-13 | 32.59 | $24.64 | 285239 |
| 2021-09-10 | 33.73 | $24.18 | 282317 |
| 2021-09-09 | 34.98 | $24.46 | 266000 |
| 2021-09-08 | 36.23 | $24.76 | 309833 |
| 2021-09-07 | 37.28 | $25.61 | 425228 |
| 2021-09-03 | 38.01 | $25.25 | 311941 |
| 2021-09-02 | 39.06 | $25.22 | 275436 |
| 2021-09-01 | 39.96 | $25.30 | 221900 |
| 2021-08-31 | 40.92 | $25.63 | 297100 |
| 2021-08-30 | 41.67 | $24.91 | 255500 |
| 2021-08-27 | 42.52 | $25.52 | 341802 |
| 2021-08-26 | 43.44 | $24.86 | 334132 |
| 2021-08-25 | 44.41 | $25.65 | 343500 |
| 2021-08-24 | 44.94 | $26.05 | 152815 |
| 2021-08-23 | 45.36 | $26.12 | 203600 |
| 2021-08-20 | 45.81 | $25.75 | 211431 |
| 2021-08-19 | 46.40 | $25.21 | 268500 |
| 2021-08-18 | 47.06 | $25.65 | 188700 |
| 2021-08-17 | 47.38 | $26.04 | 229100 |
| 2021-08-16 | 47.67 | $26.47 | 328302 |
| 2021-08-13 | 47.97 | $26.87 | 201323 |
| 2021-08-12 | 47.79 | $27.50 | 318800 |
| 2021-08-11 | 47.27 | $28.09 | 331821 |
| 2021-08-10 | 46.75 | $28.59 | 268600 |
| 2021-08-09 | 45.61 | $28.21 | 183932 |
| 2021-08-06 | 44.31 | $28.62 | 247300 |
| 2021-08-05 | 42.94 | $27.61 | 260012 |
| 2021-08-04 | 41.59 | $27.49 | 203400 |
| 2021-08-03 | 40.16 | $27.89 | 288712 |
| 2021-08-02 | 38.65 | $27.12 | 311417 |
| 2021-07-30 | 36.90 | $27.04 | 549821 |
| 2021-07-29 | 35.10 | $27.22 | 398200 |
| 2021-07-28 | 33.09 | $27.17 | 337200 |
| 2021-07-27 | 30.99 | $27.14 | 351533 |
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