Is First Busey Corporation (BUSE) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Busey Corporation (BUSE) research center and poll results.
NASDAQ : BUSE
First Busey Corporation
$29.92 USD
-$0.49 (-1.61%)
- Volume
- 550.11K
- Average Volume
- 744.37K
- Market Capitalization
- $2.53B
- P/E Ratio
- 11.69
- Dividend Yield
- 3.41%
- Price Target
- $30.00
- Year High
- $30.52
- Year Low
- $21.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $0.73
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.33
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.75
Average
23.86
Maximum
29.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.33 | $29.92 | 550110 |
| 2026-07-16 | 29.24 | $30.41 | 930621 |
| 2026-07-15 | 29.13 | $29.37 | 1.2M |
| 2026-07-14 | 29.08 | $29.31 | 612400 |
| 2026-07-13 | 29.05 | $29.27 | 826142 |
| 2026-07-10 | 29.01 | $29.20 | 490111 |
| 2026-07-09 | 28.97 | $28.86 | 893000 |
| 2026-07-08 | 28.94 | $28.67 | 1.1M |
| 2026-07-07 | 28.89 | $29.22 | 898900 |
| 2026-07-06 | 28.81 | $29.49 | 631600 |
| 2026-07-02 | 28.71 | $29.65 | 777100 |
| 2026-07-01 | 28.57 | $30.17 | 919000 |
| 2026-06-30 | 28.43 | $29.50 | 1.3M |
| 2026-06-29 | 28.31 | $29.53 | 890810 |
| 2026-06-26 | 28.20 | $29.80 | 2.7M |
| 2026-06-25 | 28.08 | $29.41 | 640200 |
| 2026-06-24 | 27.96 | $29.25 | 804800 |
| 2026-06-23 | 27.88 | $28.88 | 684246 |
| 2026-06-22 | 27.79 | $28.52 | 607132 |
| 2026-06-18 | 27.71 | $28.23 | 1.2M |
| 2026-06-17 | 27.63 | $27.99 | 911348 |
| 2026-06-16 | 27.55 | $28.34 | 730336 |
| 2026-06-15 | 27.44 | $28.26 | 816330 |
| 2026-06-12 | 27.32 | $28.79 | 698341 |
| 2026-06-11 | 27.18 | $28.47 | 874223 |
| 2026-06-10 | 27.06 | $28.33 | 772860 |
| 2026-06-09 | 26.95 | $28.21 | 989322 |
| 2026-06-08 | 26.85 | $27.82 | 651932 |
| 2026-06-05 | 26.79 | $27.58 | 855306 |
| 2026-06-04 | 26.74 | $27.44 | 782400 |
| 2026-06-03 | 26.70 | $26.85 | 869419 |
| 2026-06-02 | 26.69 | $27.43 | 818300 |
| 2026-06-01 | 26.63 | $27.11 | 1.1M |
| 2026-05-29 | 26.61 | $27.37 | 672800 |
| 2026-05-28 | 26.55 | $27.25 | 762600 |
| 2026-05-27 | 26.47 | $27.16 | 792900 |
| 2026-05-26 | 26.44 | $27.57 | 759930 |
| 2026-05-22 | 26.39 | $27.08 | 497100 |
| 2026-05-21 | 26.34 | $26.84 | 440714 |
| 2026-05-20 | 26.33 | $26.79 | 679735 |
| 2026-05-19 | 26.30 | $26.21 | 444400 |
| 2026-05-18 | 26.31 | $26.20 | 553835 |
| 2026-05-15 | 26.34 | $25.81 | 798649 |
| 2026-05-14 | 26.40 | $26.15 | 525000 |
| 2026-05-13 | 26.40 | $25.93 | 527800 |
| 2026-05-12 | 26.43 | $26.15 | 542948 |
| 2026-05-11 | 26.46 | $26.26 | 636100 |
| 2026-05-08 | 26.49 | $26.61 | 451743 |
| 2026-05-07 | 26.49 | $26.59 | 668418 |
| 2026-05-06 | 26.51 | $26.73 | 626618 |
| 2026-05-05 | 26.50 | $26.56 | 417973 |
| 2026-05-04 | 26.47 | $26.23 | 552336 |
| 2026-05-01 | 26.46 | $26.61 | 498636 |
| 2026-04-30 | 26.41 | $26.20 | 611603 |
| 2026-04-29 | 26.37 | $25.77 | 714927 |
| 2026-04-28 | 26.35 | $26.53 | 607035 |
| 2026-04-27 | 26.26 | $26.51 | 465510 |
| 2026-04-24 | 26.16 | $26.18 | 587318 |
| 2026-04-23 | 26.10 | $26.52 | 524546 |
| 2026-04-22 | 26.02 | $26.30 | 388348 |
| 2026-04-21 | 25.95 | $26.30 | 536519 |
| 2026-04-20 | 25.89 | $26.80 | 502600 |
| 2026-04-17 | 25.77 | $26.98 | 673247 |
| 2026-04-16 | 25.65 | $26.20 | 339116 |
| 2026-04-15 | 25.55 | $26.59 | 354410 |
| 2026-04-14 | 25.46 | $26.80 | 377000 |
| 2026-04-13 | 25.37 | $26.71 | 421145 |
| 2026-04-10 | 25.27 | $26.67 | 382129 |
| 2026-04-09 | 25.18 | $26.95 | 646426 |
| 2026-04-08 | 25.08 | $26.68 | 994600 |
| 2026-04-07 | 25.00 | $25.93 | 515511 |
| 2026-04-06 | 24.95 | $25.89 | 482000 |
| 2026-04-02 | 24.91 | $25.61 | 590500 |
| 2026-04-01 | 24.90 | $25.48 | 549465 |
| 2026-03-31 | 24.91 | $25.27 | 651923 |
| 2026-03-30 | 24.93 | $24.73 | 610319 |
| 2026-03-27 | 24.98 | $24.62 | 482100 |
| 2026-03-26 | 25.02 | $24.96 | 470000 |
| 2026-03-25 | 25.07 | $24.90 | 760400 |
| 2026-03-24 | 25.12 | $24.90 | 852308 |
| 2026-03-23 | 25.14 | $25.06 | 746500 |
| 2026-03-20 | 25.16 | $24.50 | 1.1M |
| 2026-03-19 | 25.26 | $24.53 | 747241 |
| 2026-03-18 | 25.34 | $24.17 | 1.1M |
| 2026-03-17 | 25.45 | $24.79 | 682832 |
| 2026-03-16 | 25.54 | $25.11 | 569200 |
| 2026-03-13 | 25.61 | $24.68 | 420300 |
| 2026-03-12 | 25.70 | $24.87 | 481031 |
| 2026-03-11 | 25.77 | $24.88 | 515102 |
| 2026-03-10 | 25.87 | $25.06 | 595700 |
| 2026-03-09 | 25.99 | $25.04 | 540116 |
| 2026-03-06 | 26.10 | $25.11 | 884518 |
| 2026-03-05 | 26.17 | $25.27 | 502900 |
| 2026-03-04 | 26.23 | $25.66 | 592900 |
| 2026-03-03 | 26.23 | $25.80 | 841300 |
| 2026-03-02 | 26.21 | $25.68 | 816900 |
| 2026-02-27 | 26.16 | $25.36 | 787100 |
| 2026-02-26 | 26.13 | $25.95 | 432625 |
| 2026-02-25 | 26.05 | $25.89 | 379600 |
| 2026-02-24 | 26.01 | $25.48 | 414015 |
| 2026-02-23 | 25.97 | $25.38 | 802309 |
| 2026-02-20 | 25.93 | $26.43 | 805232 |
| 2026-02-19 | 25.90 | $26.21 | 363236 |
| 2026-02-18 | 25.86 | $26.31 | 431346 |
| 2026-02-17 | 25.76 | $26.54 | 407000 |
| 2026-02-13 | 25.66 | $26.55 | 398929 |
| 2026-02-12 | 25.57 | $26.44 | 608449 |
| 2026-02-11 | 25.46 | $26.45 | 620843 |
| 2026-02-10 | 25.32 | $26.88 | 1.1M |
| 2026-02-09 | 25.17 | $27.41 | 671975 |
| 2026-02-06 | 25.00 | $27.27 | 1.2M |
| 2026-02-05 | 24.87 | $26.52 | 666500 |
| 2026-02-04 | 24.74 | $26.34 | 902315 |
| 2026-02-03 | 24.64 | $25.74 | 671600 |
| 2026-02-02 | 24.56 | $25.44 | 734717 |
| 2026-01-30 | 24.48 | $24.65 | 1.3M |
| 2026-01-29 | 24.44 | $24.68 | 975000 |
| 2026-01-28 | 24.41 | $24.39 | 1.3M |
| 2026-01-27 | 24.40 | $25.05 | 613929 |
| 2026-01-26 | 24.37 | $24.72 | 568300 |
| 2026-01-23 | 24.35 | $24.61 | 560605 |
| 2026-01-22 | 24.34 | $25.71 | 620400 |
| 2026-01-21 | 24.29 | $25.49 | 583049 |
| 2026-01-20 | 24.26 | $24.38 | 439819 |
| 2026-01-16 | 24.31 | $24.40 | 633500 |
| 2026-01-15 | 24.35 | $24.86 | 624200 |
| 2026-01-14 | 24.37 | $24.20 | 626419 |
| 2026-01-13 | 24.42 | $23.70 | 364149 |
| 2026-01-12 | 24.49 | $23.86 | 389400 |
| 2026-01-09 | 24.55 | $24.07 | 335710 |
| 2026-01-08 | 24.59 | $24.54 | 373900 |
| 2026-01-07 | 24.58 | $23.95 | 375200 |
| 2026-01-06 | 24.59 | $24.29 | 401420 |
| 2026-01-05 | 24.58 | $24.20 | 798009 |
| 2026-01-02 | 24.58 | $23.90 | 557900 |
| 2025-12-31 | 24.58 | $23.79 | 390600 |
| 2025-12-30 | 24.57 | $24.02 | 260000 |
| 2025-12-29 | 24.54 | $24.27 | 291623 |
| 2025-12-26 | 24.51 | $24.40 | 327500 |
| 2025-12-24 | 24.47 | $24.38 | 261742 |
| 2025-12-23 | 24.45 | $24.34 | 395500 |
| 2025-12-22 | 24.40 | $24.66 | 548334 |
| 2025-12-19 | 24.32 | $25.00 | 1.4M |
| 2025-12-18 | 24.20 | $25.30 | 373100 |
| 2025-12-17 | 24.06 | $25.20 | 397400 |
| 2025-12-16 | 23.91 | $25.27 | 440302 |
| 2025-12-15 | 23.76 | $25.24 | 406316 |
| 2025-12-12 | 23.65 | $25.17 | 387300 |
| 2025-12-11 | 23.55 | $25.04 | 433900 |
| 2025-12-10 | 23.45 | $24.88 | 1.1M |
| 2025-12-09 | 23.36 | $24.24 | 348001 |
| 2025-12-08 | 23.29 | $24.29 | 573400 |
| 2025-12-05 | 23.23 | $24.02 | 400533 |
| 2025-12-04 | 23.16 | $24.18 | 367200 |
| 2025-12-03 | 23.11 | $23.94 | 384817 |
| 2025-12-02 | 23.04 | $23.50 | 301478 |
| 2025-12-01 | 23.00 | $23.52 | 786400 |
| 2025-11-28 | 22.95 | $23.54 | 217833 |
| 2025-11-26 | 22.90 | $23.76 | 598500 |
| 2025-11-25 | 22.83 | $23.97 | 359200 |
| 2025-11-24 | 22.80 | $23.21 | 335032 |
| 2025-11-21 | 22.80 | $23.21 | 369828 |
| 2025-11-20 | 22.81 | $22.42 | 300600 |
| 2025-11-19 | 22.85 | $22.50 | 289624 |
| 2025-11-18 | 22.89 | $22.35 | 378000 |
| 2025-11-17 | 22.93 | $22.17 | 450006 |
| 2025-11-14 | 22.99 | $23.16 | 311030 |
| 2025-11-13 | 22.95 | $23.01 | 344639 |
| 2025-11-12 | 22.91 | $23.15 | 389900 |
| 2025-11-11 | 22.92 | $23.03 | 244409 |
| 2025-11-10 | 22.96 | $22.92 | 334800 |
| 2025-11-07 | 22.95 | $22.99 | 244200 |
| 2025-11-06 | 22.93 | $22.76 | 282714 |
| 2025-11-05 | 22.95 | $23.06 | 395929 |
| 2025-11-04 | 22.97 | $22.66 | 545900 |
| 2025-11-03 | 22.99 | $22.70 | 359229 |
| 2025-10-31 | 23.03 | $22.36 | 405900 |
| 2025-10-30 | 23.07 | $22.51 | 507033 |
| 2025-10-29 | 23.09 | $22.53 | 798600 |
| 2025-10-28 | 23.12 | $23.24 | 363728 |
| 2025-10-27 | 23.12 | $23.20 | 359400 |
| 2025-10-24 | 23.13 | $23.48 | 321421 |
| 2025-10-23 | 23.16 | $23.18 | 338124 |
| 2025-10-22 | 23.20 | $23.30 | 437200 |
| 2025-10-21 | 23.24 | $23.25 | 320400 |
| 2025-10-20 | 23.29 | $23.29 | 352820 |
| 2025-10-17 | 23.36 | $22.47 | 602300 |
| 2025-10-16 | 23.47 | $22.19 | 603016 |
| 2025-10-15 | 23.62 | $23.32 | 473747 |
| 2025-10-14 | 23.68 | $23.75 | 428600 |
| 2025-10-13 | 23.71 | $22.79 | 294844 |
| 2025-10-10 | 23.79 | $22.46 | 541044 |
| 2025-10-09 | 23.90 | $23.29 | 273403 |
| 2025-10-08 | 23.96 | $23.37 | 330728 |
| 2025-10-07 | 24.03 | $23.18 | 471210 |
| 2025-10-06 | 24.10 | $23.37 | 592220 |
| 2025-10-03 | 24.18 | $23.17 | 635300 |
| 2025-10-02 | 24.25 | $23.06 | 390915 |
| 2025-10-01 | 24.34 | $23.08 | 391800 |
| 2025-09-30 | 24.41 | $23.15 | 363023 |
| 2025-09-29 | 24.48 | $23.50 | 615600 |
| 2025-09-26 | 24.54 | $24.00 | 278717 |
| 2025-09-25 | 24.57 | $23.99 | 379600 |
| 2025-09-24 | 24.61 | $24.12 | 294126 |
| 2025-09-23 | 24.62 | $24.31 | 381735 |
| 2025-09-22 | 24.60 | $24.55 | 669530 |
| 2025-09-19 | 24.58 | $24.74 | 2.4M |
| 2025-09-18 | 24.51 | $25.14 | 539900 |
| 2025-09-17 | 24.41 | $24.50 | 569200 |
| 2025-09-16 | 24.34 | $24.33 | 483300 |
| 2025-09-15 | 24.29 | $24.44 | 418712 |
| 2025-09-12 | 24.23 | $24.61 | 421503 |
| 2025-09-11 | 24.17 | $24.63 | 445640 |
| 2025-09-10 | 24.12 | $24.64 | 425600 |
| 2025-09-09 | 24.05 | $24.70 | 673400 |
| 2025-09-08 | 23.93 | $24.91 | 396200 |
| 2025-09-05 | 23.80 | $24.68 | 373600 |
| 2025-09-04 | 23.67 | $24.77 | 319250 |
| 2025-09-03 | 23.55 | $24.42 | 463200 |
| 2025-09-02 | 23.45 | $24.58 | 541337 |
| 2025-08-29 | 23.33 | $24.70 | 505171 |
| 2025-08-28 | 23.20 | $24.69 | 456431 |
| 2025-08-27 | 23.09 | $24.65 | 504532 |
| 2025-08-26 | 22.98 | $24.44 | 564631 |
| 2025-08-25 | 22.90 | $23.91 | 265710 |
| 2025-08-22 | 22.86 | $24.17 | 812021 |
| 2025-08-21 | 22.81 | $23.19 | 412645 |
| 2025-08-20 | 22.82 | $23.23 | 327800 |
| 2025-08-19 | 22.84 | $23.19 | 329900 |
| 2025-08-18 | 22.89 | $23.19 | 262600 |
| 2025-08-15 | 22.94 | $23.24 | 493900 |
| 2025-08-14 | 22.99 | $23.44 | 405700 |
| 2025-08-13 | 23.04 | $23.66 | 576318 |
| 2025-08-12 | 23.06 | $23.25 | 673000 |
| 2025-08-11 | 23.08 | $22.36 | 467006 |
| 2025-08-08 | 23.19 | $22.30 | 450700 |
| 2025-08-07 | 23.27 | $22.08 | 538300 |
| 2025-08-06 | 23.38 | $22.25 | 510346 |
| 2025-08-05 | 23.48 | $22.41 | 404800 |
| 2025-08-04 | 23.57 | $22.31 | 306800 |
| 2025-08-01 | 23.66 | $22.13 | 702635 |
| 2025-07-31 | 23.77 | $22.32 | 361000 |
| 2025-07-30 | 23.86 | $22.62 | 416100 |
| 2025-07-29 | 23.92 | $22.78 | 461200 |
| 2025-07-28 | 23.93 | $23.03 | 376300 |
| 2025-07-25 | 23.94 | $23.22 | 648725 |
| 2025-07-24 | 23.95 | $23.33 | 780425 |
| 2025-07-23 | 23.93 | $23.68 | 802846 |
| 2025-07-22 | 23.90 | $24.16 | 826003 |
| 2025-07-21 | 23.84 | $24.14 | 436021 |
| 2025-07-18 | 23.75 | $24.37 | 688305 |
| 2025-07-17 | 23.66 | $24.41 | 536300 |
| 2025-07-16 | 23.55 | $24.11 | 580700 |
| 2025-07-15 | 23.46 | $23.68 | 622800 |
| 2025-07-14 | 23.40 | $24.42 | 426838 |
| 2025-07-11 | 23.31 | $23.96 | 321810 |
| 2025-07-10 | 23.25 | $24.26 | 314500 |
| 2025-07-09 | 23.19 | $24.25 | 375900 |
| 2025-07-08 | 23.12 | $24.30 | 772130 |
| 2025-07-07 | 23.04 | $24.00 | 600900 |
| 2025-07-03 | 22.96 | $24.38 | 364133 |
| 2025-07-02 | 22.85 | $24.04 | 525140 |
| 2025-07-01 | 22.78 | $23.89 | 1.3M |
| 2025-06-30 | 22.69 | $22.89 | 802900 |
| 2025-06-27 | 22.65 | $23.22 | 1.2M |
| 2025-06-26 | 22.60 | $23.42 | 383040 |
| 2025-06-25 | 22.53 | $22.95 | 469212 |
| 2025-06-24 | 22.50 | $23.21 | 609637 |
| 2025-06-23 | 22.42 | $22.96 | 466000 |
| 2025-06-20 | 22.36 | $22.36 | 1.1M |
| 2025-06-18 | 22.34 | $22.48 | 533400 |
| 2025-06-17 | 22.34 | $22.24 | 468624 |
| 2025-06-16 | 22.35 | $22.37 | 673600 |
| 2025-06-13 | 22.36 | $22.30 | 602000 |
| 2025-06-12 | 22.37 | $22.79 | 880706 |
| 2025-06-11 | 22.35 | $22.73 | 554300 |
| 2025-06-10 | 22.34 | $23.11 | 408401 |
| 2025-06-09 | 22.31 | $22.82 | 764116 |
| 2025-06-06 | 22.26 | $22.73 | 444110 |
| 2025-06-05 | 22.23 | $22.23 | 491700 |
| 2025-06-04 | 22.20 | $22.30 | 588828 |
| 2025-06-03 | 22.16 | $22.69 | 655007 |
| 2025-06-02 | 22.11 | $21.97 | 694840 |
| 2025-05-30 | 22.10 | $22.12 | 605826 |
| 2025-05-29 | 22.04 | $22.25 | 750657 |
| 2025-05-28 | 21.97 | $22.06 | 694500 |
| 2025-05-27 | 21.92 | $22.27 | 320100 |
| 2025-05-23 | 21.85 | $21.61 | 420903 |
| 2025-05-22 | 21.80 | $21.81 | 457114 |
| 2025-05-21 | 21.76 | $21.86 | 564416 |
| 2025-05-20 | 21.73 | $22.50 | 315500 |
| 2025-05-19 | 21.64 | $22.54 | 272900 |
| 2025-05-16 | 21.51 | $22.48 | 394600 |
| 2025-05-15 | 21.38 | $22.57 | 401500 |
| 2025-05-14 | 21.25 | $22.37 | 356300 |
| 2025-05-13 | 21.13 | $22.52 | 385933 |
| 2025-05-12 | 20.97 | $22.43 | 509200 |
| 2025-05-09 | 20.82 | $21.81 | 298624 |
| 2025-05-08 | 20.71 | $22.11 | 405400 |
| 2025-05-07 | 20.63 | $21.64 | 462002 |
| 2025-05-06 | 20.52 | $21.56 | 349600 |
| 2025-05-05 | 20.40 | $21.71 | 310200 |
| 2025-05-02 | 20.27 | $21.69 | 393500 |
| 2025-05-01 | 20.18 | $21.10 | 511200 |
| 2025-04-30 | 20.21 | $20.79 | 435300 |
| 2025-04-29 | 20.25 | $20.99 | 693398 |
| 2025-04-28 | 20.28 | $20.94 | 303800 |
| 2025-04-25 | 20.31 | $20.67 | 464500 |
| 2025-04-24 | 20.40 | $21.01 | 662527 |
| 2025-04-23 | 20.46 | $21.25 | 814200 |
| 2025-04-22 | 20.50 | $20.58 | 688617 |
| 2025-04-21 | 20.60 | $19.89 | 549133 |
| 2025-04-17 | 20.70 | $19.96 | 535500 |
| 2025-04-16 | 20.81 | $20.00 | 588200 |
| 2025-04-15 | 20.92 | $19.92 | 542100 |
| 2025-04-14 | 21.03 | $19.42 | 521738 |
| 2025-04-11 | 21.18 | $19.43 | 852815 |
| 2025-04-10 | 21.31 | $19.56 | 1.0M |
| 2025-04-09 | 21.41 | $20.47 | 1.1M |
| 2025-04-08 | 21.47 | $19.37 | 1.5M |
| 2025-04-07 | 21.57 | $19.20 | 1.1M |
| 2025-04-04 | 21.69 | $19.21 | 1.2M |
| 2025-04-03 | 21.85 | $19.75 | 808623 |
| 2025-04-02 | 22.00 | $21.72 | 361800 |
| 2025-04-01 | 22.03 | $21.57 | 471000 |
| 2025-03-31 | 22.10 | $21.60 | 576100 |
| 2025-03-28 | 22.22 | $21.69 | 421671 |
| 2025-03-27 | 22.33 | $22.39 | 658000 |
| 2025-03-26 | 22.41 | $22.16 | 307207 |
| 2025-03-25 | 22.49 | $22.18 | 458929 |
| 2025-03-24 | 22.57 | $22.41 | 360700 |
| 2025-03-21 | 22.65 | $22.05 | 905100 |
| 2025-03-20 | 22.76 | $22.01 | 352646 |
| 2025-03-19 | 22.91 | $22.19 | 371029 |
| 2025-03-18 | 23.04 | $22.15 | 429700 |
| 2025-03-17 | 23.17 | $22.45 | 478600 |
| 2025-03-14 | 23.27 | $22.08 | 360604 |
| 2025-03-13 | 23.42 | $21.54 | 480400 |
| 2025-03-12 | 23.58 | $21.77 | 499907 |
| 2025-03-11 | 23.76 | $21.26 | 541400 |
| 2025-03-10 | 23.92 | $21.57 | 522706 |
| 2025-03-07 | 24.07 | $22.55 | 443429 |
| 2025-03-06 | 24.21 | $22.59 | 582400 |
| 2025-03-05 | 24.33 | $22.46 | 941000 |
| 2025-03-04 | 24.42 | $22.85 | 834700 |
| 2025-03-03 | 24.47 | $24.04 | 539400 |
| 2025-02-28 | 24.48 | $23.99 | 1.7M |
| 2025-02-27 | 24.50 | $23.99 | 752326 |
| 2025-02-26 | 24.49 | $23.59 | 410221 |
| 2025-02-25 | 24.49 | $23.93 | 410517 |
| 2025-02-24 | 24.47 | $24.00 | 608330 |
| 2025-02-21 | 24.41 | $24.25 | 376426 |
| 2025-02-20 | 24.35 | $24.91 | 344304 |
| 2025-02-19 | 24.25 | $24.88 | 373500 |
| 2025-02-18 | 24.16 | $24.68 | 228600 |
| 2025-02-14 | 24.08 | $24.53 | 197539 |
| 2025-02-13 | 24.00 | $25.05 | 202048 |
| 2025-02-12 | 23.90 | $24.69 | 292678 |
| 2025-02-11 | 23.79 | $25.30 | 225000 |
| 2025-02-10 | 23.63 | $24.51 | 248744 |
| 2025-02-07 | 23.50 | $24.69 | 520222 |
| 2025-02-06 | 23.39 | $25.35 | 337937 |
| 2025-02-05 | 23.26 | $24.86 | 463541 |
| 2025-02-04 | 23.18 | $24.34 | 352436 |
| 2025-02-03 | 23.13 | $23.75 | 268489 |
| 2025-01-31 | 23.10 | $24.28 | 350411 |
| 2025-01-30 | 23.06 | $24.40 | 332948 |
| 2025-01-29 | 23.02 | $23.89 | 426700 |
| 2025-01-28 | 23.01 | $23.45 | 593600 |
| 2025-01-27 | 23.05 | $23.53 | 607321 |
| 2025-01-24 | 23.09 | $22.88 | 365338 |
| 2025-01-23 | 23.16 | $23.10 | 428000 |
| 2025-01-22 | 23.21 | $22.75 | 268621 |
| 2025-01-21 | 23.28 | $23.20 | 307200 |
| 2025-01-17 | 23.33 | $23.13 | 462509 |
| 2025-01-16 | 23.46 | $22.86 | 304326 |
| 2025-01-15 | 23.64 | $23.05 | 372412 |
| 2025-01-14 | 23.79 | $22.54 | 208600 |
| 2025-01-13 | 23.99 | $21.96 | 418400 |
| 2025-01-10 | 24.23 | $21.92 | 354600 |
| 2025-01-08 | 24.47 | $22.62 | 365614 |
| 2025-01-07 | 24.67 | $22.77 | 302742 |
| 2025-01-06 | 24.88 | $23.26 | 230100 |
| 2025-01-03 | 25.06 | $23.30 | 198200 |
| 2025-01-02 | 25.25 | $23.07 | 193847 |
| 2024-12-31 | 25.43 | $23.57 | 178100 |
| 2024-12-30 | 25.60 | $23.57 | 158437 |
| 2024-12-27 | 25.76 | $23.72 | 178100 |
| 2024-12-26 | 25.92 | $24.25 | 123300 |
| 2024-12-24 | 26.06 | $24.24 | 90430 |
| 2024-12-23 | 26.23 | $24.30 | 238800 |
| 2024-12-20 | 26.38 | $24.14 | 657600 |
| 2024-12-19 | 26.51 | $24.06 | 242100 |
| 2024-12-18 | 26.63 | $24.28 | 306500 |
| 2024-12-17 | 26.74 | $25.73 | 177404 |
| 2024-12-16 | 26.77 | $26.35 | 140300 |
| 2024-12-13 | 26.78 | $26.23 | 180200 |
| 2024-12-12 | 26.80 | $26.43 | 207634 |
| 2024-12-11 | 26.82 | $26.86 | 248405 |
| 2024-12-10 | 26.83 | $26.67 | 164500 |
| 2024-12-09 | 26.87 | $26.61 | 158500 |
| 2024-12-06 | 26.86 | $26.93 | 185400 |
| 2024-12-05 | 26.83 | $26.97 | 210000 |
| 2024-12-04 | 26.85 | $26.97 | 406501 |
| 2024-12-03 | 26.72 | $26.77 | 258000 |
| 2024-12-02 | 26.58 | $26.90 | 297937 |
| 2024-11-29 | 26.45 | $26.69 | 179000 |
| 2024-11-27 | 26.33 | $26.93 | 194648 |
| 2024-11-26 | 26.24 | $27.17 | 232728 |
| 2024-11-25 | 26.12 | $27.55 | 292100 |
| 2024-11-22 | 26.00 | $27.31 | 213400 |
| 2024-11-21 | 25.85 | $26.85 | 161130 |
| 2024-11-20 | 25.73 | $26.47 | 153102 |
| 2024-11-19 | 25.64 | $26.33 | 153700 |
| 2024-11-18 | 25.57 | $26.40 | 192000 |
| 2024-11-15 | 25.49 | $26.47 | 215100 |
| 2024-11-14 | 25.46 | $26.71 | 233900 |
| 2024-11-13 | 25.44 | $26.83 | 211110 |
| 2024-11-12 | 25.40 | $27.15 | 219000 |
| 2024-11-11 | 25.30 | $27.38 | 230500 |
| 2024-11-08 | 25.18 | $26.43 | 289742 |
| 2024-11-07 | 25.12 | $26.40 | 566100 |
| 2024-11-06 | 25.03 | $27.29 | 976228 |
| 2024-11-05 | 24.90 | $24.45 | 228331 |
| 2024-11-04 | 24.91 | $23.98 | 180838 |
| 2024-11-01 | 24.95 | $24.26 | 227445 |
| 2024-10-31 | 24.99 | $24.31 | 208536 |
| 2024-10-30 | 25.01 | $24.96 | 263601 |
| 2024-10-29 | 25.00 | $24.78 | 216525 |
| 2024-10-28 | 25.02 | $25.30 | 261400 |
| 2024-10-25 | 25.05 | $24.18 | 345702 |
| 2024-10-24 | 25.12 | $24.55 | 372700 |
| 2024-10-23 | 25.18 | $24.69 | 382400 |
| 2024-10-22 | 25.24 | $24.83 | 313300 |
| 2024-10-21 | 25.31 | $24.78 | 435132 |
| 2024-10-18 | 25.40 | $26.00 | 538213 |
| 2024-10-17 | 25.44 | $26.25 | 253249 |
| 2024-10-16 | 25.51 | $26.03 | 404021 |
| 2024-10-15 | 25.54 | $25.16 | 425000 |
| 2024-10-14 | 25.61 | $24.90 | 404201 |
| 2024-10-11 | 25.70 | $25.27 | 316400 |
| 2024-10-10 | 25.75 | $24.58 | 223900 |
| 2024-10-09 | 25.81 | $24.65 | 227407 |
| 2024-10-08 | 25.87 | $24.70 | 367200 |
| 2024-10-07 | 25.94 | $24.76 | 187300 |
| 2024-10-04 | 25.99 | $25.10 | 249200 |
| 2024-10-03 | 26.03 | $24.66 | 215821 |
| 2024-10-02 | 26.12 | $24.75 | 241743 |
| 2024-10-01 | 26.22 | $25.16 | 174048 |
| 2024-09-30 | 26.34 | $26.02 | 253400 |
| 2024-09-27 | 26.39 | $25.62 | 226732 |
| 2024-09-26 | 26.46 | $25.75 | 194511 |
| 2024-09-25 | 26.52 | $25.77 | 159212 |
| 2024-09-24 | 26.57 | $26.22 | 136826 |
| 2024-09-23 | 26.62 | $26.62 | 219100 |
| 2024-09-20 | 26.67 | $26.92 | 543826 |
| 2024-09-19 | 26.62 | $27.46 | 285100 |
| 2024-09-18 | 26.54 | $26.75 | 250600 |
| 2024-09-17 | 26.49 | $26.59 | 213135 |
| 2024-09-16 | 26.47 | $26.59 | 180200 |
| 2024-09-13 | 26.43 | $26.33 | 194136 |
| 2024-09-12 | 26.37 | $25.78 | 192300 |
| 2024-09-11 | 26.32 | $25.76 | 232104 |
| 2024-09-10 | 26.27 | $26.16 | 307500 |
| 2024-09-09 | 26.19 | $25.75 | 344800 |
| 2024-09-06 | 26.13 | $26.00 | 631000 |
| 2024-09-05 | 26.08 | $26.46 | 606400 |
| 2024-09-04 | 25.98 | $26.77 | 554800 |
| 2024-09-03 | 25.88 | $27.49 | 658600 |
| 2024-08-30 | 25.74 | $27.05 | 665000 |
| 2024-08-29 | 25.66 | $26.90 | 755500 |
| 2024-08-28 | 25.63 | $27.07 | 1.4M |
| 2024-08-27 | 25.65 | $26.64 | 1.2M |
| 2024-08-26 | 25.71 | $27.39 | 136830 |
| 2024-08-23 | 25.71 | $27.44 | 222500 |
| 2024-08-22 | 25.76 | $25.95 | 75400 |
| 2024-08-21 | 25.88 | $25.86 | 89900 |
| 2024-08-20 | 25.95 | $25.85 | 111800 |
| 2024-08-19 | 26.07 | $26.21 | 130644 |
| 2024-08-16 | 26.13 | $25.78 | 146103 |
| 2024-08-15 | 26.19 | $25.18 | 145802 |
| 2024-08-14 | 26.29 | $24.66 | 131842 |
| 2024-08-13 | 26.45 | $24.87 | 156500 |
| 2024-08-12 | 26.57 | $24.46 | 151713 |
| 2024-08-09 | 26.66 | $24.59 | 135100 |
| 2024-08-08 | 26.70 | $24.92 | 92842 |
| 2024-08-07 | 26.72 | $24.57 | 109936 |
| 2024-08-06 | 26.71 | $24.74 | 198300 |
| 2024-08-05 | 26.67 | $24.58 | 334300 |
| 2024-08-02 | 26.62 | $25.59 | 332300 |
| 2024-08-01 | 26.52 | $26.23 | 331300 |
| 2024-07-31 | 26.39 | $27.44 | 247000 |
| 2024-07-30 | 26.23 | $27.80 | 178700 |
| 2024-07-29 | 26.03 | $27.53 | 202700 |
| 2024-07-26 | 25.86 | $28.41 | 494617 |
| 2024-07-25 | 25.61 | $28.30 | 497400 |
| 2024-07-24 | 25.34 | $27.36 | 381704 |
| 2024-07-23 | 25.10 | $28.26 | 345403 |
| 2024-07-22 | 24.81 | $27.36 | 227705 |
| 2024-07-19 | 24.57 | $26.99 | 209500 |
| 2024-07-18 | 24.34 | $27.16 | 279699 |
| 2024-07-17 | 24.11 | $27.80 | 425800 |
| 2024-07-16 | 23.84 | $27.31 | 293200 |
| 2024-07-15 | 23.58 | $26.21 | 273827 |
| 2024-07-12 | 23.38 | $25.46 | 235400 |
| 2024-07-11 | 23.24 | $25.37 | 294100 |
| 2024-07-10 | 23.09 | $24.31 | 115300 |
| 2024-07-09 | 22.98 | $23.88 | 136549 |
| 2024-07-08 | 22.91 | $23.59 | 133600 |
| 2024-07-05 | 22.85 | $23.54 | 142633 |
| 2024-07-03 | 22.79 | $23.71 | 61329 |
| 2024-07-02 | 22.70 | $24.17 | 104900 |
| 2024-07-01 | 22.60 | $23.79 | 233500 |
| 2024-06-28 | 22.54 | $24.21 | 935800 |
| 2024-06-27 | 22.45 | $23.37 | 117343 |
| 2024-06-26 | 22.39 | $22.87 | 177919 |
| 2024-06-25 | 22.38 | $22.59 | 170200 |
| 2024-06-24 | 22.40 | $22.59 | 143100 |
| 2024-06-21 | 22.41 | $22.48 | 386241 |
| 2024-06-20 | 22.45 | $22.40 | 122141 |
| 2024-06-18 | 22.51 | $22.47 | 143705 |
| 2024-06-17 | 22.55 | $22.47 | 112040 |
| 2024-06-14 | 22.63 | $22.09 | 276546 |
| 2024-06-13 | 22.72 | $22.32 | 113914 |
| 2024-06-12 | 22.80 | $22.50 | 253300 |
| 2024-06-11 | 22.85 | $22.36 | 279300 |
| 2024-06-10 | 22.91 | $22.18 | 175000 |
| 2024-06-07 | 23.00 | $22.49 | 370300 |
| 2024-06-06 | 23.06 | $22.40 | 108606 |
| 2024-06-05 | 23.11 | $22.28 | 148100 |
| 2024-06-04 | 23.17 | $21.91 | 104200 |
| 2024-06-03 | 23.25 | $22.24 | 100849 |
| 2024-05-31 | 23.32 | $22.61 | 310000 |
| 2024-05-30 | 23.37 | $22.44 | 105703 |
| 2024-05-29 | 23.39 | $22.18 | 108200 |
| 2024-05-28 | 23.40 | $22.59 | 116534 |
| 2024-05-24 | 23.40 | $22.91 | 161249 |
| 2024-05-23 | 23.39 | $22.81 | 125439 |
| 2024-05-22 | 23.40 | $23.32 | 107500 |
| 2024-05-21 | 23.39 | $23.53 | 83800 |
| 2024-05-20 | 23.38 | $23.44 | 99820 |
| 2024-05-17 | 23.35 | $24.01 | 130640 |
| 2024-05-16 | 23.29 | $23.85 | 113604 |
| 2024-05-15 | 23.19 | $23.85 | 157538 |
| 2024-05-14 | 23.10 | $23.68 | 98124 |
| 2024-05-13 | 23.00 | $23.57 | 96146 |
| 2024-05-10 | 22.93 | $23.80 | 129000 |
| 2024-05-09 | 22.85 | $23.76 | 302521 |
| 2024-05-08 | 22.78 | $23.49 | 155449 |
| 2024-05-07 | 22.72 | $23.42 | 230102 |
| 2024-05-06 | 22.73 | $23.49 | 239426 |
| 2024-05-03 | 22.73 | $23.72 | 140600 |
| 2024-05-02 | 22.70 | $23.46 | 237901 |
| 2024-05-01 | 22.68 | $22.89 | 199445 |
| 2024-04-30 | 22.68 | $22.34 | 204900 |
| 2024-04-29 | 22.72 | $22.56 | 174705 |
| 2024-04-26 | 22.77 | $22.80 | 117100 |
| 2024-04-25 | 22.83 | $23.09 | 193724 |
| 2024-04-24 | 22.87 | $23.12 | 261900 |
| 2024-04-23 | 22.86 | $23.27 | 117200 |
| 2024-04-22 | 22.85 | $22.89 | 157018 |
| 2024-04-19 | 22.86 | $22.81 | 238036 |
| 2024-04-18 | 22.90 | $21.86 | 145006 |
| 2024-04-17 | 22.97 | $21.90 | 117300 |
| 2024-04-16 | 23.01 | $21.80 | 130500 |
| 2024-04-15 | 23.03 | $22.16 | 129843 |
| 2024-04-12 | 23.07 | $22.20 | 108207 |
| 2024-04-11 | 23.08 | $22.23 | 167726 |
| 2024-04-10 | 23.14 | $22.36 | 265407 |
| 2024-04-09 | 23.19 | $23.57 | 279713 |
| 2024-04-08 | 23.20 | $23.52 | 275400 |
| 2024-04-05 | 23.21 | $23.10 | 202100 |
| 2024-04-04 | 23.25 | $23.07 | 135511 |
| 2024-04-03 | 23.29 | $23.03 | 133400 |
| 2024-04-02 | 23.33 | $23.08 | 189918 |
| 2024-04-01 | 23.32 | $23.48 | 109522 |
| 2024-03-28 | 23.29 | $24.05 | 311500 |
| 2024-03-27 | 23.24 | $23.87 | 134742 |
| 2024-03-26 | 23.18 | $22.91 | 100000 |
| 2024-03-25 | 23.17 | $23.19 | 78600 |
| 2024-03-22 | 23.15 | $23.07 | 148145 |
| 2024-03-21 | 23.15 | $23.51 | 166900 |
| 2024-03-20 | 23.13 | $23.35 | 131600 |
| 2024-03-19 | 23.13 | $22.56 | 111448 |
| 2024-03-18 | 23.16 | $22.34 | 127044 |
| 2024-03-15 | 23.20 | $22.81 | 405000 |
| 2024-03-14 | 23.24 | $22.58 | 115708 |
| 2024-03-13 | 23.25 | $23.31 | 98500 |
| 2024-03-12 | 23.20 | $23.44 | 97500 |
| 2024-03-11 | 23.22 | $23.72 | 79436 |
| 2024-03-08 | 23.20 | $23.69 | 170441 |
| 2024-03-07 | 23.16 | $23.92 | 120400 |
| 2024-03-06 | 23.10 | $23.88 | 148207 |
| 2024-03-05 | 23.04 | $23.78 | 156830 |
| 2024-03-04 | 23.00 | $22.94 | 86017 |
| 2024-03-01 | 23.02 | $22.95 | 123000 |
| 2024-02-29 | 23.04 | $23.06 | 128500 |
| 2024-02-28 | 23.06 | $22.63 | 113300 |
| 2024-02-27 | 23.18 | $22.72 | 81049 |
| 2024-02-26 | 23.29 | $22.68 | 127033 |
| 2024-02-23 | 23.38 | $23.05 | 106239 |
| 2024-02-22 | 23.45 | $23.14 | 147448 |
| 2024-02-21 | 23.51 | $23.30 | 133841 |
| 2024-02-20 | 23.53 | $23.21 | 178800 |
| 2024-02-16 | 23.58 | $23.21 | 108027 |
| 2024-02-15 | 23.61 | $23.55 | 171945 |
| 2024-02-14 | 23.58 | $22.73 | 164800 |
| 2024-02-13 | 23.61 | $22.41 | 180400 |
| 2024-02-12 | 23.65 | $23.77 | 203405 |
| 2024-02-09 | 23.64 | $23.36 | 137100 |
| 2024-02-08 | 23.66 | $22.90 | 189812 |
| 2024-02-07 | 23.72 | $22.72 | 117400 |
| 2024-02-06 | 23.79 | $22.76 | 142710 |
| 2024-02-05 | 23.88 | $22.93 | 194815 |
| 2024-02-02 | 23.95 | $23.28 | 197200 |
| 2024-02-01 | 24.00 | $23.37 | 175910 |
| 2024-01-31 | 24.02 | $23.54 | 168143 |
| 2024-01-30 | 24.09 | $24.89 | 128300 |
| 2024-01-29 | 24.09 | $24.93 | 358000 |
| 2024-01-26 | 24.10 | $24.46 | 232400 |
| 2024-01-25 | 24.15 | $24.46 | 253908 |
| 2024-01-24 | 24.20 | $24.34 | 187248 |
| 2024-01-23 | 24.24 | $23.86 | 139900 |
| 2024-01-22 | 24.30 | $24.22 | 156636 |
| 2024-01-19 | 24.33 | $23.64 | 171207 |
| 2024-01-18 | 24.40 | $23.07 | 133200 |
| 2024-01-17 | 24.48 | $23.25 | 114508 |
| 2024-01-16 | 24.54 | $23.19 | 174427 |
| 2024-01-12 | 24.62 | $23.68 | 97703 |
| 2024-01-11 | 24.67 | $23.80 | 108900 |
| 2024-01-10 | 24.65 | $24.06 | 108124 |
| 2024-01-09 | 24.63 | $24.10 | 132147 |
| 2024-01-08 | 24.61 | $24.49 | 283698 |
| 2024-01-05 | 24.56 | $24.40 | 213205 |
| 2024-01-04 | 24.49 | $24.15 | 189500 |
| 2024-01-03 | 24.45 | $23.90 | 263749 |
| 2024-01-02 | 24.41 | $24.88 | 122031 |
| 2023-12-29 | 24.31 | $24.82 | 125200 |
| 2023-12-28 | 24.15 | $25.32 | 87227 |
| 2023-12-27 | 23.98 | $25.33 | 86600 |
| 2023-12-26 | 23.79 | $25.41 | 100501 |
| 2023-12-22 | 23.57 | $25.26 | 148031 |
| 2023-12-21 | 23.36 | $25.02 | 103900 |
| 2023-12-20 | 23.16 | $24.78 | 170200 |
| 2023-12-19 | 22.98 | $25.16 | 201000 |
| 2023-12-18 | 22.80 | $24.57 | 176842 |
| 2023-12-15 | 22.65 | $24.38 | 587300 |
| 2023-12-14 | 22.51 | $24.82 | 247000 |
| 2023-12-13 | 22.36 | $24.71 | 327800 |
| 2023-12-12 | 22.21 | $23.48 | 113636 |
| 2023-12-11 | 22.04 | $23.71 | 144700 |
| 2023-12-08 | 21.85 | $23.61 | 141606 |
| 2023-12-07 | 21.66 | $23.55 | 173124 |
| 2023-12-06 | 21.50 | $23.03 | 151700 |
| 2023-12-05 | 21.37 | $23.18 | 157000 |
| 2023-12-04 | 21.26 | $23.22 | 199100 |
| 2023-12-01 | 21.14 | $22.82 | 209500 |
| 2023-11-30 | 21.01 | $21.70 | 196300 |
| 2023-11-29 | 20.90 | $21.95 | 172638 |
| 2023-11-28 | 20.80 | $21.48 | 176631 |
| 2023-11-27 | 20.71 | $20.89 | 90710 |
| 2023-11-24 | 20.62 | $21.09 | 42900 |
| 2023-11-22 | 20.52 | $21.14 | 61237 |
| 2023-11-21 | 20.38 | $21.09 | 75500 |
| 2023-11-20 | 20.26 | $21.53 | 84144 |
| 2023-11-17 | 20.13 | $21.61 | 132100 |
| 2023-11-16 | 20.00 | $21.51 | 75500 |
| 2023-11-15 | 19.89 | $21.83 | 119947 |
| 2023-11-14 | 19.78 | $21.71 | 178500 |
| 2023-11-13 | 19.69 | $20.18 | 76200 |
| 2023-11-10 | 19.65 | $19.84 | 128129 |
| 2023-11-09 | 19.61 | $19.89 | 87000 |
| 2023-11-08 | 19.59 | $20.23 | 93500 |
| 2023-11-07 | 19.56 | $20.58 | 68718 |
| 2023-11-06 | 19.50 | $20.81 | 105600 |
| 2023-11-03 | 19.43 | $20.88 | 135900 |
| 2023-11-02 | 19.35 | $20.26 | 139803 |
| 2023-11-01 | 19.31 | $19.50 | 190700 |
| 2023-10-31 | 19.28 | $19.86 | 88102 |
| 2023-10-30 | 19.22 | $19.72 | 150208 |
| 2023-10-27 | 19.17 | $19.09 | 138923 |
| 2023-10-26 | 19.18 | $19.08 | 185200 |
| 2023-10-25 | 19.18 | $18.42 | 341300 |
| 2023-10-24 | 19.21 | $18.68 | 185012 |
| 2023-10-23 | 19.24 | $18.97 | 134130 |
| 2023-10-20 | 19.27 | $18.98 | 138345 |
| 2023-10-19 | 19.28 | $19.33 | 82300 |
| 2023-10-18 | 19.27 | $19.58 | 116440 |
| 2023-10-17 | 19.26 | $19.90 | 177900 |
| 2023-10-16 | 19.23 | $19.43 | 103600 |
| 2023-10-13 | 19.23 | $19.08 | 79200 |
| 2023-10-12 | 19.27 | $19.46 | 91600 |
| 2023-10-11 | 19.30 | $19.51 | 77800 |
| 2023-10-10 | 19.31 | $19.41 | 94100 |
| 2023-10-09 | 19.34 | $19.40 | 136945 |
| 2023-10-06 | 19.36 | $19.37 | 92400 |
| 2023-10-05 | 19.40 | $19.36 | 138721 |
| 2023-10-04 | 19.43 | $18.90 | 101500 |
| 2023-10-03 | 19.49 | $18.66 | 120516 |
| 2023-10-02 | 19.58 | $18.79 | 152036 |
| 2023-09-29 | 19.68 | $19.22 | 140511 |
| 2023-09-28 | 19.73 | $19.16 | 118523 |
| 2023-09-27 | 19.78 | $19.09 | 131500 |
| 2023-09-26 | 19.83 | $19.28 | 122400 |
| 2023-09-25 | 19.89 | $19.50 | 87300 |
| 2023-09-22 | 19.92 | $19.15 | 114915 |
| 2023-09-21 | 19.98 | $19.24 | 117100 |
| 2023-09-20 | 20.03 | $19.26 | 103805 |
| 2023-09-19 | 20.06 | $19.35 | 118123 |
| 2023-09-18 | 20.12 | $19.41 | 133600 |
| 2023-09-15 | 20.18 | $19.90 | 428900 |
| 2023-09-14 | 20.22 | $20.10 | 113637 |
| 2023-09-13 | 20.24 | $19.66 | 120815 |
| 2023-09-12 | 20.29 | $19.94 | 75400 |
| 2023-09-11 | 20.35 | $19.93 | 101000 |
| 2023-09-08 | 20.43 | $20.04 | 152709 |
| 2023-09-07 | 20.51 | $20.10 | 143340 |
| 2023-09-06 | 20.59 | $20.06 | 108400 |
| 2023-09-05 | 20.68 | $20.35 | 102219 |
| 2023-09-01 | 20.76 | $20.80 | 107942 |
| 2023-08-31 | 20.80 | $20.20 | 156800 |
| 2023-08-30 | 20.87 | $20.14 | 109420 |
| 2023-08-29 | 20.96 | $20.25 | 67428 |
| 2023-08-28 | 21.02 | $20.33 | 93707 |
| 2023-08-25 | 21.08 | $20.19 | 84136 |
| 2023-08-24 | 21.15 | $20.34 | 117900 |
| 2023-08-23 | 21.21 | $20.15 | 95500 |
| 2023-08-22 | 21.29 | $19.97 | 179244 |
| 2023-08-21 | 21.38 | $20.44 | 87921 |
| 2023-08-18 | 21.46 | $20.71 | 103708 |
| 2023-08-17 | 21.52 | $20.72 | 110339 |
| 2023-08-16 | 21.60 | $20.53 | 143000 |
| 2023-08-15 | 21.71 | $20.63 | 109800 |
| 2023-08-14 | 21.78 | $21.17 | 76800 |
| 2023-08-11 | 21.79 | $21.57 | 106300 |
| 2023-08-10 | 21.77 | $21.62 | 114200 |
| 2023-08-09 | 21.76 | $21.72 | 192700 |
| 2023-08-08 | 21.73 | $21.77 | 172400 |
| 2023-08-07 | 21.68 | $21.89 | 285600 |
| 2023-08-04 | 21.62 | $21.74 | 165600 |
| 2023-08-03 | 21.56 | $21.60 | 173044 |
| 2023-08-02 | 21.46 | $21.78 | 283800 |
| 2023-08-01 | 21.37 | $21.44 | 211300 |
| 2023-07-31 | 21.31 | $21.66 | 287100 |
| 2023-07-28 | 21.23 | $21.50 | 280042 |
| 2023-07-27 | 21.17 | $21.50 | 238100 |
| 2023-07-26 | 21.08 | $21.85 | 294203 |
| 2023-07-25 | 20.98 | $21.72 | 287041 |
| 2023-07-24 | 20.88 | $22.00 | 480022 |
| 2023-07-21 | 20.77 | $21.89 | 126019 |
| 2023-07-20 | 20.67 | $22.32 | 177100 |
| 2023-07-19 | 20.57 | $22.86 | 199800 |
| 2023-07-18 | 20.45 | $21.99 | 213620 |
| 2023-07-17 | 20.39 | $21.41 | 164300 |
| 2023-07-14 | 20.38 | $21.14 | 132100 |
| 2023-07-13 | 20.36 | $21.32 | 114600 |
| 2023-07-12 | 20.37 | $21.17 | 170745 |
| 2023-07-11 | 20.35 | $20.86 | 174700 |
| 2023-07-10 | 20.36 | $20.65 | 247500 |
| 2023-07-07 | 20.39 | $20.53 | 235831 |
| 2023-07-06 | 20.44 | $19.60 | 155226 |
| 2023-07-05 | 20.49 | $19.93 | 164443 |
| 2023-07-03 | 20.47 | $20.29 | 85138 |
| 2023-06-30 | 20.48 | $20.10 | 261262 |
| 2023-06-29 | 20.44 | $20.20 | 257400 |
| 2023-06-28 | 20.36 | $19.77 | 132200 |
| 2023-06-27 | 20.33 | $19.87 | 151200 |
| 2023-06-26 | 20.30 | $19.73 | 174326 |
| 2023-06-23 | 20.26 | $19.80 | 852677 |
| 2023-06-22 | 20.23 | $19.85 | 195500 |
| 2023-06-21 | 20.19 | $20.37 | 149800 |
| 2023-06-20 | 20.11 | $20.51 | 117100 |
| 2023-06-16 | 19.99 | $20.78 | 268400 |
| 2023-06-15 | 19.88 | $21.03 | 153700 |
| 2023-06-14 | 19.75 | $20.90 | 157015 |
| 2023-06-13 | 19.58 | $21.42 | 156600 |
| 2023-06-12 | 19.38 | $20.75 | 150204 |
| 2023-06-09 | 19.20 | $21.09 | 162326 |
| 2023-06-08 | 19.00 | $21.32 | 134116 |
| 2023-06-07 | 18.79 | $21.40 | 210139 |
| 2023-06-06 | 18.57 | $20.61 | 181645 |
| 2023-06-05 | 18.41 | $19.65 | 198525 |
| 2023-06-02 | 18.33 | $20.45 | 221300 |
| 2023-06-01 | 18.16 | $19.20 | 234400 |
| 2023-05-31 | 18.07 | $18.70 | 429339 |
| 2023-05-30 | 18.02 | $19.19 | 153500 |
| 2023-05-26 | 17.96 | $19.15 | 181800 |
| 2023-05-25 | 17.92 | $19.12 | 170500 |
| 2023-05-24 | 17.85 | $19.01 | 130800 |
| 2023-05-23 | 17.81 | $19.23 | 239027 |
| 2023-05-22 | 17.75 | $18.72 | 159100 |
| 2023-05-19 | 17.76 | $18.12 | 183700 |
| 2023-05-18 | 17.80 | $18.51 | 145800 |
| 2023-05-17 | 17.83 | $18.51 | 168012 |
| 2023-05-16 | 17.87 | $17.40 | 142200 |
| 2023-05-15 | 17.95 | $17.50 | 173632 |
| 2023-05-12 | 18.05 | $17.21 | 123039 |
| 2023-05-11 | 18.14 | $16.96 | 169410 |
| 2023-05-10 | 18.27 | $17.13 | 156700 |
| 2023-05-09 | 18.39 | $17.05 | 134300 |
| 2023-05-08 | 18.52 | $17.48 | 136617 |
| 2023-05-05 | 18.64 | $17.99 | 242404 |
| 2023-05-04 | 18.73 | $17.10 | 255700 |
| 2023-05-03 | 18.85 | $17.40 | 338115 |
| 2023-05-02 | 18.96 | $17.56 | 392633 |
| 2023-05-01 | 19.10 | $18.13 | 161200 |
| 2023-04-28 | 19.21 | $18.18 | 245912 |
| 2023-04-27 | 19.30 | $17.89 | 192629 |
| 2023-04-26 | 19.42 | $18.04 | 232400 |
| 2023-04-25 | 19.54 | $18.18 | 191600 |
| 2023-04-24 | 19.67 | $18.88 | 101600 |
| 2023-04-21 | 19.76 | $18.92 | 224248 |
| 2023-04-20 | 19.82 | $19.00 | 93500 |
| 2023-04-19 | 19.89 | $19.41 | 115700 |
| 2023-04-18 | 19.99 | $19.01 | 121822 |
| 2023-04-17 | 20.08 | $19.43 | 117615 |
| 2023-04-14 | 20.15 | $19.15 | 126400 |
| 2023-04-13 | 20.26 | $19.51 | 138800 |
| 2023-04-12 | 20.33 | $19.48 | 122747 |
| 2023-04-11 | 20.42 | $19.73 | 165200 |
| 2023-04-10 | 20.48 | $19.85 | 299740 |
| 2023-04-06 | 20.61 | $19.76 | 165900 |
| 2023-04-05 | 20.75 | $19.44 | 144200 |
| 2023-04-04 | 20.96 | $19.67 | 175015 |
| 2023-04-03 | 21.15 | $20.28 | 166536 |
| 2023-03-31 | 21.33 | $20.34 | 246046 |
| 2023-03-30 | 21.53 | $19.98 | 116200 |
| 2023-03-29 | 21.73 | $20.38 | 174100 |
| 2023-03-28 | 21.92 | $20.39 | 137200 |
| 2023-03-27 | 22.11 | $20.84 | 147000 |
| 2023-03-24 | 22.28 | $20.67 | 193517 |
| 2023-03-23 | 22.47 | $20.09 | 213200 |
| 2023-03-22 | 22.69 | $20.44 | 169700 |
| 2023-03-21 | 22.89 | $21.44 | 169900 |
| 2023-03-20 | 23.05 | $20.74 | 195100 |
| 2023-03-17 | 23.26 | $20.72 | 684000 |
| 2023-03-16 | 23.45 | $21.53 | 324618 |
| 2023-03-15 | 23.61 | $20.82 | 567630 |
| 2023-03-14 | 23.79 | $21.35 | 305511 |
| 2023-03-13 | 23.95 | $20.91 | 309205 |
| 2023-03-10 | 24.13 | $22.45 | 219222 |
| 2023-03-09 | 24.23 | $22.56 | 217000 |
| 2023-03-08 | 24.34 | $23.52 | 110635 |
| 2023-03-07 | 24.40 | $23.53 | 232841 |
| 2023-03-06 | 24.46 | $23.95 | 102414 |
| 2023-03-03 | 24.50 | $24.22 | 84000 |
| 2023-03-02 | 24.53 | $24.00 | 113401 |
| 2023-03-01 | 24.54 | $24.20 | 103200 |
| 2023-02-28 | 24.52 | $24.14 | 359514 |
| 2023-02-27 | 24.47 | $24.30 | 103205 |
| 2023-02-24 | 24.39 | $24.42 | 133400 |
| 2023-02-23 | 24.30 | $24.56 | 173410 |
| 2023-02-22 | 24.20 | $24.47 | 111520 |
| 2023-02-21 | 24.18 | $24.64 | 134637 |
| 2023-02-17 | 24.16 | $24.84 | 122000 |
| 2023-02-16 | 24.12 | $24.51 | 116941 |
| 2023-02-15 | 24.08 | $24.71 | 132511 |
| 2023-02-14 | 24.05 | $24.50 | 91600 |
| 2023-02-13 | 24.07 | $24.63 | 108300 |
| 2023-02-10 | 24.08 | $24.54 | 172600 |
| 2023-02-09 | 24.10 | $24.42 | 144000 |
| 2023-02-08 | 24.11 | $24.69 | 109049 |
| 2023-02-07 | 24.10 | $24.82 | 155900 |
| 2023-02-06 | 24.08 | $24.59 | 144800 |
| 2023-02-03 | 24.09 | $24.89 | 410500 |
| 2023-02-02 | 24.06 | $24.74 | 231030 |
| 2023-02-01 | 24.05 | $24.16 | 261202 |
| 2023-01-31 | 24.07 | $23.87 | 408819 |
| 2023-01-30 | 24.11 | $23.00 | 223200 |
| 2023-01-27 | 24.20 | $22.85 | 194900 |
| 2023-01-26 | 24.30 | $22.53 | 241100 |
| 2023-01-25 | 24.42 | $22.65 | 348309 |
| 2023-01-24 | 24.53 | $24.07 | 167189 |
| 2023-01-23 | 24.57 | $24.10 | 166556 |
| 2023-01-20 | 24.62 | $24.03 | 117706 |
| 2023-01-19 | 24.65 | $23.89 | 76042 |
| 2023-01-18 | 24.67 | $24.02 | 126500 |
| 2023-01-17 | 24.68 | $24.83 | 84100 |
| 2023-01-13 | 24.67 | $24.97 | 119722 |
| 2023-01-12 | 24.67 | $24.97 | 82804 |
| 2023-01-11 | 24.68 | $24.52 | 75525 |
| 2023-01-10 | 24.72 | $24.59 | 91802 |
| 2023-01-09 | 24.73 | $24.31 | 90811 |
| 2023-01-06 | 24.75 | $24.78 | 95029 |
| 2023-01-05 | 24.74 | $24.25 | 67447 |
| 2023-01-04 | 24.77 | $24.56 | 82600 |
| 2023-01-03 | 24.78 | $24.59 | 140242 |
| 2022-12-30 | 24.83 | $24.72 | 136343 |
| 2022-12-29 | 24.89 | $24.86 | 104813 |
| 2022-12-28 | 24.95 | $24.66 | 77800 |
| 2022-12-27 | 24.99 | $24.95 | 81900 |
| 2022-12-23 | 25.03 | $24.99 | 232712 |
| 2022-12-22 | 25.09 | $24.85 | 92920 |
| 2022-12-21 | 25.15 | $25.02 | 111100 |
| 2022-12-20 | 25.22 | $24.58 | 108300 |
| 2022-12-19 | 25.32 | $24.38 | 144000 |
| 2022-12-16 | 25.42 | $24.28 | 326500 |
| 2022-12-15 | 25.52 | $24.54 | 171714 |
| 2022-12-14 | 25.62 | $25.02 | 214700 |
| 2022-12-13 | 25.71 | $25.24 | 270249 |
| 2022-12-12 | 25.78 | $25.18 | 148618 |
| 2022-12-09 | 25.85 | $24.80 | 113406 |
| 2022-12-08 | 25.99 | $24.72 | 67700 |
| 2022-12-07 | 26.10 | $24.55 | 86212 |
| 2022-12-06 | 26.23 | $24.86 | 70900 |
| 2022-12-05 | 26.34 | $24.86 | 127500 |
| 2022-12-02 | 26.44 | $25.59 | 92602 |
| 2022-12-01 | 26.45 | $25.81 | 124136 |
| 2022-11-30 | 26.44 | $26.07 | 214400 |
| 2022-11-29 | 26.45 | $25.51 | 116700 |
| 2022-11-28 | 26.50 | $25.70 | 71700 |
| 2022-11-25 | 26.50 | $26.23 | 26535 |
| 2022-11-23 | 26.43 | $26.08 | 90300 |
| 2022-11-22 | 26.37 | $26.45 | 129531 |
| 2022-11-21 | 26.25 | $26.47 | 135000 |
| 2022-11-18 | 26.12 | $26.43 | 144818 |
| 2022-11-17 | 26.00 | $26.32 | 124500 |
| 2022-11-16 | 25.85 | $26.56 | 139702 |
| 2022-11-15 | 25.73 | $26.82 | 151300 |
| 2022-11-14 | 25.59 | $26.57 | 126100 |
| 2022-11-11 | 25.46 | $26.54 | 229333 |
| 2022-11-10 | 25.32 | $27.65 | 184841 |
| 2022-11-09 | 25.13 | $26.90 | 136600 |
| 2022-11-08 | 24.93 | $27.08 | 178638 |
| 2022-11-07 | 24.72 | $27.10 | 175500 |
| 2022-11-04 | 24.50 | $26.83 | 130600 |
| 2022-11-03 | 24.29 | $25.82 | 173222 |
| 2022-11-02 | 24.15 | $25.72 | 178841 |
| 2022-11-01 | 24.02 | $26.26 | 116636 |
| 2022-10-31 | 23.88 | $26.41 | 202100 |
| 2022-10-28 | 23.68 | $25.70 | 237500 |
| 2022-10-27 | 23.50 | $24.98 | 206700 |
| 2022-10-26 | 23.37 | $24.76 | 203901 |
| 2022-10-25 | 23.27 | $24.00 | 223245 |
| 2022-10-24 | 23.18 | $24.04 | 265000 |
| 2022-10-21 | 23.13 | $23.92 | 108300 |
| 2022-10-20 | 23.09 | $23.30 | 92000 |
| 2022-10-19 | 23.09 | $24.11 | 120500 |
| 2022-10-18 | 23.07 | $24.05 | 108800 |
| 2022-10-17 | 23.06 | $24.09 | 110500 |
| 2022-10-14 | 23.05 | $23.74 | 90300 |
| 2022-10-13 | 23.03 | $23.87 | 127700 |
| 2022-10-12 | 23.00 | $22.79 | 98127 |
| 2022-10-11 | 23.01 | $22.83 | 93643 |
| 2022-10-10 | 23.00 | $22.76 | 75146 |
| 2022-10-07 | 23.04 | $22.69 | 137000 |
| 2022-10-06 | 23.07 | $23.02 | 92000 |
| 2022-10-05 | 23.07 | $23.07 | 95800 |
| 2022-10-04 | 23.07 | $23.37 | 127237 |
| 2022-10-03 | 23.04 | $22.53 | 106545 |
| 2022-09-30 | 23.06 | $21.98 | 149735 |
| 2022-09-29 | 23.11 | $22.41 | 103147 |
| 2022-09-28 | 23.14 | $22.74 | 127200 |
| 2022-09-27 | 23.16 | $22.30 | 220300 |
| 2022-09-26 | 23.20 | $22.99 | 118704 |
| 2022-09-23 | 23.24 | $23.12 | 98027 |
| 2022-09-22 | 23.27 | $23.36 | 94219 |
| 2022-09-21 | 23.29 | $23.65 | 144311 |
| 2022-09-20 | 23.29 | $23.87 | 288637 |
| 2022-09-19 | 23.31 | $23.86 | 166400 |
| 2022-09-16 | 23.34 | $23.46 | 230130 |
| 2022-09-15 | 23.41 | $23.29 | 121900 |
| 2022-09-14 | 23.49 | $22.87 | 163542 |
| 2022-09-13 | 23.60 | $22.74 | 119900 |
| 2022-09-12 | 23.72 | $23.41 | 116442 |
| 2022-09-09 | 23.79 | $23.30 | 74300 |
| 2022-09-08 | 23.85 | $23.09 | 88000 |
| 2022-09-07 | 23.91 | $23.07 | 108600 |
| 2022-09-06 | 23.96 | $22.67 | 121228 |
| 2022-09-02 | 24.03 | $22.92 | 77400 |
| 2022-09-01 | 24.09 | $23.03 | 94815 |
| 2022-08-31 | 24.15 | $23.00 | 101913 |
| 2022-08-30 | 24.22 | $23.21 | 104925 |
| 2022-08-29 | 24.28 | $23.13 | 111700 |
| 2022-08-26 | 24.36 | $23.72 | 126100 |
| 2022-08-25 | 24.40 | $23.84 | 95800 |
| 2022-08-24 | 24.43 | $23.58 | 81900 |
| 2022-08-23 | 24.47 | $23.76 | 81638 |
| 2022-08-22 | 24.52 | $24.15 | 127900 |
| 2022-08-19 | 24.56 | $24.58 | 73722 |
| 2022-08-18 | 24.54 | $24.89 | 53510 |
| 2022-08-17 | 24.51 | $24.77 | 106900 |
| 2022-08-16 | 24.49 | $25.22 | 135821 |
| 2022-08-15 | 24.44 | $25.00 | 133200 |
| 2022-08-12 | 24.37 | $24.90 | 174700 |
| 2022-08-11 | 24.31 | $24.48 | 157800 |
| 2022-08-10 | 24.23 | $24.32 | 214942 |
| 2022-08-09 | 24.18 | $24.11 | 94408 |
| 2022-08-08 | 24.15 | $24.05 | 109805 |
| 2022-08-05 | 24.11 | $24.11 | 80027 |
| 2022-08-04 | 24.08 | $24.14 | 137200 |
| 2022-08-03 | 24.04 | $24.49 | 99506 |
| 2022-08-02 | 23.99 | $24.28 | 100200 |
| 2022-08-01 | 23.94 | $24.73 | 127720 |
| 2022-07-29 | 23.87 | $24.65 | 241516 |
| 2022-07-28 | 23.78 | $24.34 | 164300 |
| 2022-07-27 | 23.71 | $24.45 | 195100 |
| 2022-07-26 | 23.65 | $24.78 | 79800 |
| 2022-07-25 | 23.56 | $24.82 | 126025 |
| 2022-07-22 | 23.47 | $24.24 | 96400 |
| 2022-07-21 | 23.39 | $24.26 | 106708 |
| 2022-07-20 | 23.33 | $24.40 | 147600 |
| 2022-07-19 | 23.26 | $24.22 | 100600 |
| 2022-07-18 | 23.18 | $23.62 | 91700 |
| 2022-07-15 | 23.11 | $23.76 | 166800 |
| 2022-07-14 | 23.04 | $22.89 | 101200 |
| 2022-07-13 | 23.02 | $23.16 | 83200 |
| 2022-07-12 | 22.97 | $23.52 | 98619 |
| 2022-07-11 | 22.91 | $23.39 | 269700 |
| 2022-07-08 | 22.88 | $23.44 | 150200 |
| 2022-07-07 | 22.87 | $23.43 | 198638 |
| 2022-07-06 | 22.88 | $23.41 | 95219 |
| 2022-07-05 | 22.89 | $23.34 | 114000 |
| 2022-07-01 | 22.90 | $23.37 | 174000 |
| 2022-06-30 | 22.92 | $22.85 | 131306 |
| 2022-06-29 | 22.95 | $22.84 | 182012 |
| 2022-06-28 | 22.98 | $23.19 | 168400 |
| 2022-06-27 | 22.99 | $23.02 | 188040 |
| 2022-06-24 | 22.99 | $23.12 | 572300 |
| 2022-06-23 | 22.97 | $22.64 | 175100 |
| 2022-06-22 | 22.97 | $23.03 | 383600 |
| 2022-06-21 | 22.95 | $22.89 | 388113 |
| 2022-06-17 | 22.90 | $22.64 | 351900 |
| 2022-06-16 | 22.86 | $22.17 | 187700 |
| 2022-06-15 | 22.86 | $22.51 | 319414 |
| 2022-06-14 | 22.86 | $22.45 | 209830 |
| 2022-06-13 | 22.84 | $22.10 | 286500 |
| 2022-06-10 | 22.83 | $22.30 | 144400 |
| 2022-06-09 | 22.83 | $22.83 | 184125 |
| 2022-06-08 | 22.81 | $23.18 | 111800 |
| 2022-06-07 | 22.77 | $23.72 | 131817 |
| 2022-06-06 | 22.72 | $23.68 | 126200 |
| 2022-06-03 | 22.66 | $23.53 | 97700 |
| 2022-06-02 | 22.64 | $23.70 | 72931 |
| 2022-06-01 | 22.63 | $23.38 | 178236 |
| 2022-05-31 | 22.61 | $23.45 | 157100 |
| 2022-05-27 | 22.57 | $23.37 | 83820 |
| 2022-05-26 | 22.52 | $23.04 | 126317 |
| 2022-05-25 | 22.53 | $22.80 | 151200 |
| 2022-05-24 | 22.53 | $22.60 | 134343 |
| 2022-05-23 | 22.54 | $22.64 | 166000 |
| 2022-05-20 | 22.59 | $22.00 | 114500 |
| 2022-05-19 | 22.68 | $21.82 | 209808 |
| 2022-05-18 | 22.81 | $22.00 | 147009 |
| 2022-05-17 | 22.97 | $22.58 | 161046 |
| 2022-05-16 | 23.08 | $21.98 | 115728 |
| 2022-05-13 | 23.19 | $22.07 | 187800 |
| 2022-05-12 | 23.29 | $22.22 | 194942 |
| 2022-05-11 | 23.39 | $22.38 | 157008 |
| 2022-05-10 | 23.48 | $22.51 | 156300 |
| 2022-05-09 | 23.57 | $22.62 | 203217 |
| 2022-05-06 | 23.65 | $22.59 | 223228 |
| 2022-05-05 | 23.75 | $23.01 | 275108 |
| 2022-05-04 | 23.84 | $23.47 | 171200 |
| 2022-05-03 | 23.93 | $23.00 | 162600 |
| 2022-05-02 | 24.05 | $22.64 | 438324 |
| 2022-04-29 | 24.19 | $22.47 | 184741 |
| 2022-04-28 | 24.33 | $23.28 | 234800 |
| 2022-04-27 | 24.45 | $22.68 | 332400 |
| 2022-04-26 | 24.65 | $22.79 | 329100 |
| 2022-04-25 | 24.83 | $23.75 | 528924 |
| 2022-04-22 | 24.96 | $23.82 | 240500 |
| 2022-04-21 | 25.07 | $24.30 | 210500 |
| 2022-04-20 | 25.14 | $25.19 | 162200 |
| 2022-04-19 | 25.23 | $24.86 | 129500 |
| 2022-04-18 | 25.32 | $24.15 | 147600 |
| 2022-04-14 | 25.45 | $24.10 | 125100 |
| 2022-04-13 | 25.61 | $24.26 | 160524 |
| 2022-04-12 | 25.77 | $24.04 | 107040 |
| 2022-04-11 | 25.93 | $24.33 | 142747 |
| 2022-04-08 | 26.08 | $24.36 | 107400 |
| 2022-04-07 | 26.20 | $24.53 | 273104 |
| 2022-04-06 | 26.32 | $24.85 | 115000 |
| 2022-04-05 | 26.40 | $25.27 | 132800 |
| 2022-04-04 | 26.45 | $25.26 | 102300 |
| 2022-04-01 | 26.49 | $25.41 | 179627 |
| 2022-03-31 | 26.56 | $25.34 | 175120 |
| 2022-03-30 | 26.66 | $25.72 | 171617 |
| 2022-03-29 | 26.74 | $26.64 | 106107 |
| 2022-03-28 | 26.72 | $26.44 | 154135 |
| 2022-03-25 | 26.77 | $26.40 | 94400 |
| 2022-03-24 | 26.83 | $25.94 | 80748 |
| 2022-03-23 | 26.87 | $25.79 | 122137 |
| 2022-03-22 | 26.94 | $26.91 | 98807 |
| 2022-03-21 | 26.97 | $26.73 | 112000 |
| 2022-03-18 | 27.01 | $26.70 | 539600 |
| 2022-03-17 | 27.04 | $27.20 | 98600 |
| 2022-03-16 | 27.08 | $27.63 | 106221 |
| 2022-03-15 | 27.10 | $27.10 | 102300 |
| 2022-03-14 | 27.14 | $27.33 | 87400 |
| 2022-03-11 | 27.16 | $26.90 | 94500 |
| 2022-03-10 | 27.21 | $26.75 | 92900 |
| 2022-03-09 | 27.27 | $26.53 | 165900 |
| 2022-03-08 | 27.38 | $26.23 | 125408 |
| 2022-03-07 | 27.47 | $26.02 | 171200 |
| 2022-03-04 | 27.57 | $26.83 | 138000 |
| 2022-03-03 | 27.61 | $27.48 | 108800 |
| 2022-03-02 | 27.63 | $27.24 | 111600 |
| 2022-03-01 | 27.67 | $26.16 | 176343 |
| 2022-02-28 | 27.76 | $27.45 | 133800 |
| 2022-02-25 | 27.75 | $27.68 | 130326 |
| 2022-02-24 | 27.75 | $26.80 | 203300 |
| 2022-02-23 | 27.79 | $27.08 | 121516 |
| 2022-02-22 | 27.82 | $27.49 | 121400 |
| 2022-02-18 | 27.84 | $27.63 | 94738 |
| 2022-02-17 | 27.84 | $27.36 | 78210 |
| 2022-02-16 | 27.85 | $27.99 | 98800 |
| 2022-02-15 | 27.89 | $28.03 | 108400 |
| 2022-02-14 | 27.97 | $27.72 | 208326 |
| 2022-02-11 | 28.06 | $27.85 | 143401 |
| 2022-02-10 | 28.14 | $27.82 | 122636 |
| 2022-02-09 | 28.20 | $28.00 | 150500 |
| 2022-02-08 | 28.25 | $28.78 | 157000 |
| 2022-02-07 | 28.27 | $28.07 | 100528 |
| 2022-02-04 | 28.34 | $27.99 | 102808 |
| 2022-02-03 | 28.41 | $27.67 | 149930 |
| 2022-02-02 | 28.43 | $27.78 | 169538 |
| 2022-02-01 | 28.45 | $28.13 | 284000 |
| 2022-01-31 | 28.43 | $27.88 | 257103 |
| 2022-01-28 | 28.39 | $27.30 | 164237 |
| 2022-01-27 | 28.38 | $27.60 | 234212 |
| 2022-01-26 | 28.36 | $27.65 | 460500 |
| 2022-01-25 | 28.33 | $27.62 | 543806 |
| 2022-01-24 | 28.31 | $27.99 | 292326 |
| 2022-01-21 | 28.26 | $27.53 | 173300 |
| 2022-01-20 | 28.23 | $27.54 | 154501 |
| 2022-01-19 | 28.17 | $28.92 | 143400 |
| 2022-01-18 | 28.02 | $29.60 | 202347 |
| 2022-01-14 | 27.88 | $29.54 | 145500 |
| 2022-01-13 | 27.75 | $29.47 | 109400 |
| 2022-01-12 | 27.60 | $28.92 | 181408 |
| 2022-01-11 | 27.47 | $29.00 | 150948 |
| 2022-01-10 | 27.33 | $29.29 | 194400 |
| 2022-01-07 | 27.19 | $29.42 | 248530 |
| 2022-01-06 | 27.04 | $29.30 | 135200 |
| 2022-01-05 | 26.90 | $28.20 | 192800 |
| 2022-01-04 | 26.81 | $28.17 | 173000 |
| 2022-01-03 | 26.73 | $27.63 | 143425 |
| 2021-12-31 | 26.66 | $27.12 | 54200 |
| 2021-12-30 | 26.64 | $27.03 | 76700 |
| 2021-12-29 | 26.57 | $27.20 | 87847 |
| 2021-12-28 | 26.50 | $27.18 | 79402 |
| 2021-12-27 | 26.45 | $27.23 | 99200 |
| 2021-12-23 | 26.42 | $26.99 | 65900 |
| 2021-12-22 | 26.48 | $26.80 | 72708 |
| 2021-12-21 | 26.56 | $26.48 | 121816 |
| 2021-12-20 | 26.63 | $25.91 | 136500 |
| 2021-12-17 | 26.71 | $26.79 | 488203 |
| 2021-12-16 | 26.75 | $26.78 | 136808 |
| 2021-12-15 | 26.79 | $26.61 | 134800 |
| 2021-12-14 | 26.84 | $26.28 | 277300 |
| 2021-12-13 | 26.89 | $26.12 | 133124 |
| 2021-12-10 | 26.96 | $26.57 | 125802 |
| 2021-12-09 | 27.02 | $26.50 | 223720 |
| 2021-12-08 | 27.05 | $26.31 | 104700 |
| 2021-12-07 | 27.08 | $26.42 | 124503 |
| 2021-12-06 | 27.12 | $26.74 | 135335 |
| 2021-12-03 | 27.13 | $26.11 | 116848 |
| 2021-12-02 | 27.17 | $26.71 | 151402 |
| 2021-12-01 | 27.20 | $25.68 | 269448 |
| 2021-11-30 | 27.22 | $25.70 | 231200 |
| 2021-11-29 | 27.25 | $26.19 | 204330 |
| 2021-11-26 | 27.21 | $26.62 | 181517 |
| 2021-11-24 | 27.15 | $28.19 | 164940 |
| 2021-11-23 | 26.98 | $28.40 | 185600 |
| 2021-11-22 | 26.86 | $28.01 | 286746 |
| 2021-11-19 | 26.77 | $27.55 | 234904 |
| 2021-11-18 | 26.71 | $27.58 | 187800 |
| 2021-11-17 | 26.63 | $27.52 | 314700 |
| 2021-11-16 | 26.57 | $27.53 | 210246 |
| 2021-11-15 | 26.49 | $27.39 | 176603 |
| 2021-11-12 | 26.42 | $27.55 | 143000 |
| 2021-11-11 | 26.32 | $27.68 | 137200 |
| 2021-11-10 | 26.20 | $27.21 | 167846 |
| 2021-11-09 | 26.09 | $26.90 | 108033 |
| 2021-11-08 | 26.02 | $27.05 | 114800 |
| 2021-11-05 | 25.94 | $27.12 | 235845 |
| 2021-11-04 | 25.88 | $26.77 | 145400 |
| 2021-11-03 | 25.83 | $27.27 | 200900 |
| 2021-11-02 | 25.75 | $26.18 | 152400 |
| 2021-11-01 | 25.72 | $26.28 | 154700 |
| 2021-10-29 | 25.68 | $25.49 | 175429 |
| 2021-10-28 | 25.68 | $25.23 | 122835 |
| 2021-10-27 | 25.65 | $24.89 | 160848 |
| 2021-10-26 | 25.65 | $25.97 | 124309 |
| 2021-10-25 | 25.59 | $26.33 | 154428 |
| 2021-10-22 | 25.53 | $26.19 | 100600 |
| 2021-10-21 | 25.43 | $26.10 | 114722 |
| 2021-10-20 | 25.31 | $26.30 | 204538 |
| 2021-10-19 | 25.15 | $25.95 | 161222 |
| 2021-10-18 | 24.97 | $25.91 | 237019 |
| 2021-10-15 | 24.79 | $25.61 | 235342 |
| 2021-10-14 | 24.66 | $25.29 | 129500 |
| 2021-10-13 | 24.52 | $25.06 | 167202 |
| 2021-10-12 | 24.41 | $25.40 | 94300 |
| 2021-10-11 | 24.27 | $25.53 | 113943 |
| 2021-10-08 | 24.15 | $25.84 | 96800 |
| 2021-10-07 | 24.00 | $25.77 | 133510 |
| 2021-10-06 | 23.88 | $25.59 | 183929 |
| 2021-10-05 | 23.77 | $25.70 | 126013 |
| 2021-10-04 | 23.66 | $25.52 | 190430 |
| 2021-10-01 | 23.59 | $25.38 | 198042 |
| 2021-09-30 | 23.53 | $24.63 | 149700 |
| 2021-09-29 | 23.49 | $24.94 | 112600 |
| 2021-09-28 | 23.43 | $24.69 | 180200 |
| 2021-09-27 | 23.37 | $25.19 | 224511 |
| 2021-09-24 | 23.34 | $24.16 | 118909 |
| 2021-09-23 | 23.30 | $23.83 | 190476 |
| 2021-09-22 | 23.30 | $23.01 | 198825 |
| 2021-09-21 | 23.33 | $22.29 | 92800 |
| 2021-09-20 | 23.40 | $22.46 | 156600 |
| 2021-09-17 | 23.46 | $22.96 | 534848 |
| 2021-09-16 | 23.47 | $22.52 | 78345 |
| 2021-09-15 | 23.50 | $22.72 | 201200 |
| 2021-09-14 | 23.53 | $22.68 | 102900 |
| 2021-09-13 | 23.57 | $23.05 | 118500 |
| 2021-09-10 | 23.61 | $22.94 | 114025 |
| 2021-09-09 | 23.66 | $23.26 | 115400 |
| 2021-09-08 | 23.70 | $23.41 | 134904 |
| 2021-09-07 | 23.73 | $23.63 | 131035 |
| 2021-09-03 | 23.74 | $24.02 | 137700 |
| 2021-09-02 | 23.74 | $24.12 | 161800 |
| 2021-09-01 | 23.71 | $23.86 | 143709 |
| 2021-08-31 | 23.68 | $23.70 | 156435 |
| 2021-08-30 | 23.66 | $23.62 | 119113 |
| 2021-08-27 | 23.62 | $24.51 | 187300 |
| 2021-08-26 | 23.58 | $23.49 | 123515 |
| 2021-08-25 | 23.59 | $23.75 | 136900 |
| 2021-08-24 | 23.57 | $23.68 | 195610 |
| 2021-08-23 | 23.54 | $23.63 | 124922 |
| 2021-08-20 | 23.51 | $23.58 | 219700 |
| 2021-08-19 | 23.47 | $23.16 | 213628 |
| 2021-08-18 | 23.44 | $23.18 | 133205 |
| 2021-08-17 | 23.46 | $23.32 | 151510 |
| 2021-08-16 | 23.46 | $23.58 | 156600 |
| 2021-08-13 | 23.42 | $23.69 | 108300 |
| 2021-08-12 | 23.42 | $24.00 | 110000 |
| 2021-08-11 | 23.44 | $24.00 | 228324 |
| 2021-08-10 | 23.44 | $24.00 | 140800 |
| 2021-08-09 | 23.43 | $23.81 | 106349 |
| 2021-08-06 | 23.47 | $24.09 | 288800 |
| 2021-08-05 | 23.48 | $23.51 | 154400 |
| 2021-08-04 | 23.47 | $23.31 | 187705 |
| 2021-08-03 | 23.50 | $23.24 | 156600 |
| 2021-08-02 | 23.54 | $22.95 | 204011 |
| 2021-07-30 | 23.63 | $23.60 | 259000 |
| 2021-07-29 | 23.70 | $23.70 | 126700 |
| 2021-07-28 | 23.74 | $23.41 | 187912 |
| 2021-07-27 | 23.82 | $22.99 | 92347 |
| 2021-07-26 | 23.93 | $23.00 | 94500 |
| 2021-07-23 | 24.05 | $22.81 | 104305 |
| 2021-07-22 | 24.20 | $22.58 | 148909 |
| 2021-07-21 | 24.34 | $23.57 | 185900 |
| 2021-07-20 | 24.44 | $23.28 | 205430 |
| 2021-07-19 | 24.55 | $22.87 | 170333 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.22
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.91
Average
23.86
Maximum
29.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.22 | $29.92 | 550110 |
| 2026-07-16 | 29.14 | $30.41 | 930621 |
| 2026-07-15 | 29.01 | $29.37 | 1.2M |
| 2026-07-14 | 28.97 | $29.31 | 612400 |
| 2026-07-13 | 28.93 | $29.27 | 826142 |
| 2026-07-10 | 28.90 | $29.20 | 490111 |
| 2026-07-09 | 28.87 | $28.86 | 893000 |
| 2026-07-08 | 28.87 | $28.67 | 1.1M |
| 2026-07-07 | 28.89 | $29.22 | 898900 |
| 2026-07-06 | 28.85 | $29.49 | 631600 |
| 2026-07-02 | 28.79 | $29.65 | 777100 |
| 2026-07-01 | 28.70 | $30.17 | 919000 |
| 2026-06-30 | 28.54 | $29.50 | 1.3M |
| 2026-06-29 | 28.44 | $29.53 | 890810 |
| 2026-06-26 | 28.32 | $29.80 | 2.7M |
| 2026-06-25 | 28.17 | $29.41 | 640200 |
| 2026-06-24 | 28.04 | $29.25 | 804800 |
| 2026-06-23 | 27.91 | $28.88 | 684246 |
| 2026-06-22 | 27.81 | $28.52 | 607132 |
| 2026-06-18 | 27.73 | $28.23 | 1.2M |
| 2026-06-17 | 27.68 | $27.99 | 911348 |
| 2026-06-16 | 27.65 | $28.34 | 730336 |
| 2026-06-15 | 27.58 | $28.26 | 816330 |
| 2026-06-12 | 27.51 | $28.79 | 698341 |
| 2026-06-11 | 27.37 | $28.47 | 874223 |
| 2026-06-10 | 27.25 | $28.33 | 772860 |
| 2026-06-09 | 27.14 | $28.21 | 989322 |
| 2026-06-08 | 27.03 | $27.82 | 651932 |
| 2026-06-05 | 26.94 | $27.58 | 855306 |
| 2026-06-04 | 26.88 | $27.44 | 782400 |
| 2026-06-03 | 26.82 | $26.85 | 869419 |
| 2026-06-02 | 26.82 | $27.43 | 818300 |
| 2026-06-01 | 26.75 | $27.11 | 1.1M |
| 2026-05-29 | 26.71 | $27.37 | 672800 |
| 2026-05-28 | 26.64 | $27.25 | 762600 |
| 2026-05-27 | 26.58 | $27.16 | 792900 |
| 2026-05-26 | 26.52 | $27.57 | 759930 |
| 2026-05-22 | 26.41 | $27.08 | 497100 |
| 2026-05-21 | 26.34 | $26.84 | 440714 |
| 2026-05-20 | 26.28 | $26.79 | 679735 |
| 2026-05-19 | 26.23 | $26.21 | 444400 |
| 2026-05-18 | 26.23 | $26.20 | 553835 |
| 2026-05-15 | 26.24 | $25.81 | 798649 |
| 2026-05-14 | 26.28 | $26.15 | 525000 |
| 2026-05-13 | 26.30 | $25.93 | 527800 |
| 2026-05-12 | 26.33 | $26.15 | 542948 |
| 2026-05-11 | 26.35 | $26.26 | 636100 |
| 2026-05-08 | 26.36 | $26.61 | 451743 |
| 2026-05-07 | 26.34 | $26.59 | 668418 |
| 2026-05-06 | 26.31 | $26.73 | 626618 |
| 2026-05-05 | 26.27 | $26.56 | 417973 |
| 2026-05-04 | 26.24 | $26.23 | 552336 |
| 2026-05-01 | 26.24 | $26.61 | 498636 |
| 2026-04-30 | 26.20 | $26.20 | 611603 |
| 2026-04-29 | 26.20 | $25.77 | 714927 |
| 2026-04-28 | 26.24 | $26.53 | 607035 |
| 2026-04-27 | 26.21 | $26.51 | 465510 |
| 2026-04-24 | 26.18 | $26.18 | 587318 |
| 2026-04-23 | 26.18 | $26.52 | 524546 |
| 2026-04-22 | 26.15 | $26.30 | 388348 |
| 2026-04-21 | 26.13 | $26.30 | 536519 |
| 2026-04-20 | 26.11 | $26.80 | 502600 |
| 2026-04-17 | 26.04 | $26.98 | 673247 |
| 2026-04-16 | 25.94 | $26.20 | 339116 |
| 2026-04-15 | 25.91 | $26.59 | 354410 |
| 2026-04-14 | 25.84 | $26.80 | 377000 |
| 2026-04-13 | 25.74 | $26.71 | 421145 |
| 2026-04-10 | 25.64 | $26.67 | 382129 |
| 2026-04-09 | 25.53 | $26.95 | 646426 |
| 2026-04-08 | 25.38 | $26.68 | 994600 |
| 2026-04-07 | 25.24 | $25.93 | 515511 |
| 2026-04-06 | 25.17 | $25.89 | 482000 |
| 2026-04-02 | 25.10 | $25.61 | 590500 |
| 2026-04-01 | 25.04 | $25.48 | 549465 |
| 2026-03-31 | 25.00 | $25.27 | 651923 |
| 2026-03-30 | 24.97 | $24.73 | 610319 |
| 2026-03-27 | 24.99 | $24.62 | 482100 |
| 2026-03-26 | 25.03 | $24.96 | 470000 |
| 2026-03-25 | 25.04 | $24.90 | 760400 |
| 2026-03-24 | 25.05 | $24.90 | 852308 |
| 2026-03-23 | 25.07 | $25.06 | 746500 |
| 2026-03-20 | 25.07 | $24.50 | 1.1M |
| 2026-03-19 | 25.13 | $24.53 | 747241 |
| 2026-03-18 | 25.20 | $24.17 | 1.1M |
| 2026-03-17 | 25.30 | $24.79 | 682832 |
| 2026-03-16 | 25.36 | $25.11 | 569200 |
| 2026-03-13 | 25.38 | $24.68 | 420300 |
| 2026-03-12 | 25.46 | $24.87 | 481031 |
| 2026-03-11 | 25.52 | $24.88 | 515102 |
| 2026-03-10 | 25.59 | $25.06 | 595700 |
| 2026-03-09 | 25.64 | $25.04 | 540116 |
| 2026-03-06 | 25.71 | $25.11 | 884518 |
| 2026-03-05 | 25.77 | $25.27 | 502900 |
| 2026-03-04 | 25.82 | $25.66 | 592900 |
| 2026-03-03 | 25.84 | $25.80 | 841300 |
| 2026-03-02 | 25.84 | $25.68 | 816900 |
| 2026-02-27 | 25.86 | $25.36 | 787100 |
| 2026-02-26 | 25.91 | $25.95 | 432625 |
| 2026-02-25 | 25.91 | $25.89 | 379600 |
| 2026-02-24 | 25.91 | $25.48 | 414015 |
| 2026-02-23 | 25.95 | $25.38 | 802309 |
| 2026-02-20 | 26.01 | $26.43 | 805232 |
| 2026-02-19 | 25.97 | $26.21 | 363236 |
| 2026-02-18 | 25.95 | $26.31 | 431346 |
| 2026-02-17 | 25.91 | $26.54 | 407000 |
| 2026-02-13 | 25.84 | $26.55 | 398929 |
| 2026-02-12 | 25.77 | $26.44 | 608449 |
| 2026-02-11 | 25.70 | $26.45 | 620843 |
| 2026-02-10 | 25.62 | $26.88 | 1.1M |
| 2026-02-09 | 25.48 | $27.41 | 671975 |
| 2026-02-06 | 25.28 | $27.27 | 1.2M |
| 2026-02-05 | 25.07 | $26.52 | 666500 |
| 2026-02-04 | 24.92 | $26.34 | 902315 |
| 2026-02-03 | 24.77 | $25.74 | 671600 |
| 2026-02-02 | 24.67 | $25.44 | 734717 |
| 2026-01-30 | 24.58 | $24.65 | 1.3M |
| 2026-01-29 | 24.58 | $24.68 | 975000 |
| 2026-01-28 | 24.57 | $24.39 | 1.3M |
| 2026-01-27 | 24.59 | $25.05 | 613929 |
| 2026-01-26 | 24.54 | $24.72 | 568300 |
| 2026-01-23 | 24.52 | $24.61 | 560605 |
| 2026-01-22 | 24.51 | $25.71 | 620400 |
| 2026-01-21 | 24.38 | $25.49 | 583049 |
| 2026-01-20 | 24.26 | $24.38 | 439819 |
| 2026-01-16 | 24.25 | $24.40 | 633500 |
| 2026-01-15 | 24.24 | $24.86 | 624200 |
| 2026-01-14 | 24.17 | $24.20 | 626419 |
| 2026-01-13 | 24.17 | $23.70 | 364149 |
| 2026-01-12 | 24.22 | $23.86 | 389400 |
| 2026-01-09 | 24.26 | $24.07 | 335710 |
| 2026-01-08 | 24.27 | $24.54 | 373900 |
| 2026-01-07 | 24.25 | $23.95 | 375200 |
| 2026-01-06 | 24.28 | $24.29 | 401420 |
| 2026-01-05 | 24.28 | $24.20 | 798009 |
| 2026-01-02 | 24.28 | $23.90 | 557900 |
| 2025-12-31 | 24.33 | $23.79 | 390600 |
| 2025-12-30 | 24.38 | $24.02 | 260000 |
| 2025-12-29 | 24.42 | $24.27 | 291623 |
| 2025-12-26 | 24.44 | $24.40 | 327500 |
| 2025-12-24 | 24.44 | $24.38 | 261742 |
| 2025-12-23 | 24.44 | $24.34 | 395500 |
| 2025-12-22 | 24.46 | $24.66 | 548334 |
| 2025-12-19 | 24.43 | $25.00 | 1.4M |
| 2025-12-18 | 24.38 | $25.30 | 373100 |
| 2025-12-17 | 24.28 | $25.20 | 397400 |
| 2025-12-16 | 24.18 | $25.27 | 440302 |
| 2025-12-15 | 24.07 | $25.24 | 406316 |
| 2025-12-12 | 23.94 | $25.17 | 387300 |
| 2025-12-11 | 23.81 | $25.04 | 433900 |
| 2025-12-10 | 23.68 | $24.88 | 1.1M |
| 2025-12-09 | 23.56 | $24.24 | 348001 |
| 2025-12-08 | 23.49 | $24.29 | 573400 |
| 2025-12-05 | 23.40 | $24.02 | 400533 |
| 2025-12-04 | 23.34 | $24.18 | 367200 |
| 2025-12-03 | 23.25 | $23.94 | 384817 |
| 2025-12-02 | 23.17 | $23.50 | 301478 |
| 2025-12-01 | 23.14 | $23.52 | 786400 |
| 2025-11-28 | 23.10 | $23.54 | 217833 |
| 2025-11-26 | 23.05 | $23.76 | 598500 |
| 2025-11-25 | 22.98 | $23.97 | 359200 |
| 2025-11-24 | 22.88 | $23.21 | 335032 |
| 2025-11-21 | 22.84 | $23.21 | 369828 |
| 2025-11-20 | 22.80 | $22.42 | 300600 |
| 2025-11-19 | 22.84 | $22.50 | 289624 |
| 2025-11-18 | 22.88 | $22.35 | 378000 |
| 2025-11-17 | 22.93 | $22.17 | 450006 |
| 2025-11-14 | 23.01 | $23.16 | 311030 |
| 2025-11-13 | 23.00 | $23.01 | 344639 |
| 2025-11-12 | 23.00 | $23.15 | 389900 |
| 2025-11-11 | 22.98 | $23.03 | 244409 |
| 2025-11-10 | 22.98 | $22.92 | 334800 |
| 2025-11-07 | 22.98 | $22.99 | 244200 |
| 2025-11-06 | 22.98 | $22.76 | 282714 |
| 2025-11-05 | 23.00 | $23.06 | 395929 |
| 2025-11-04 | 23.00 | $22.66 | 545900 |
| 2025-11-03 | 23.03 | $22.70 | 359229 |
| 2025-10-31 | 23.07 | $22.36 | 405900 |
| 2025-10-30 | 23.14 | $22.51 | 507033 |
| 2025-10-29 | 23.21 | $22.53 | 798600 |
| 2025-10-28 | 23.28 | $23.24 | 363728 |
| 2025-10-27 | 23.29 | $23.20 | 359400 |
| 2025-10-24 | 23.30 | $23.48 | 321421 |
| 2025-10-23 | 23.28 | $23.18 | 338124 |
| 2025-10-22 | 23.29 | $23.30 | 437200 |
| 2025-10-21 | 23.28 | $23.25 | 320400 |
| 2025-10-20 | 23.29 | $23.29 | 352820 |
| 2025-10-17 | 23.29 | $22.47 | 602300 |
| 2025-10-16 | 23.37 | $22.19 | 603016 |
| 2025-10-15 | 23.50 | $23.32 | 473747 |
| 2025-10-14 | 23.52 | $23.75 | 428600 |
| 2025-10-13 | 23.49 | $22.79 | 294844 |
| 2025-10-10 | 23.57 | $22.46 | 541044 |
| 2025-10-09 | 23.68 | $23.29 | 273403 |
| 2025-10-08 | 23.73 | $23.37 | 330728 |
| 2025-10-07 | 23.76 | $23.18 | 471210 |
| 2025-10-06 | 23.82 | $23.37 | 592220 |
| 2025-10-03 | 23.87 | $23.17 | 635300 |
| 2025-10-02 | 23.95 | $23.06 | 390915 |
| 2025-10-01 | 24.04 | $23.08 | 391800 |
| 2025-09-30 | 24.14 | $23.15 | 363023 |
| 2025-09-29 | 24.24 | $23.50 | 615600 |
| 2025-09-26 | 24.32 | $24.00 | 278717 |
| 2025-09-25 | 24.36 | $23.99 | 379600 |
| 2025-09-24 | 24.40 | $24.12 | 294126 |
| 2025-09-23 | 24.42 | $24.31 | 381735 |
| 2025-09-22 | 24.44 | $24.55 | 669530 |
| 2025-09-19 | 24.42 | $24.74 | 2.4M |
| 2025-09-18 | 24.39 | $25.14 | 539900 |
| 2025-09-17 | 24.31 | $24.50 | 569200 |
| 2025-09-16 | 24.29 | $24.33 | 483300 |
| 2025-09-15 | 24.29 | $24.44 | 418712 |
| 2025-09-12 | 24.27 | $24.61 | 421503 |
| 2025-09-11 | 24.24 | $24.63 | 445640 |
| 2025-09-10 | 24.20 | $24.64 | 425600 |
| 2025-09-09 | 24.15 | $24.70 | 673400 |
| 2025-09-08 | 24.09 | $24.91 | 396200 |
| 2025-09-05 | 24.01 | $24.68 | 373600 |
| 2025-09-04 | 23.93 | $24.77 | 319250 |
| 2025-09-03 | 23.85 | $24.42 | 463200 |
| 2025-09-02 | 23.79 | $24.58 | 541337 |
| 2025-08-29 | 23.70 | $24.70 | 505171 |
| 2025-08-28 | 23.60 | $24.69 | 456431 |
| 2025-08-27 | 23.48 | $24.65 | 504532 |
| 2025-08-26 | 23.36 | $24.44 | 564631 |
| 2025-08-25 | 23.25 | $23.91 | 265710 |
| 2025-08-22 | 23.18 | $24.17 | 812021 |
| 2025-08-21 | 23.07 | $23.19 | 412645 |
| 2025-08-20 | 23.06 | $23.23 | 327800 |
| 2025-08-19 | 23.04 | $23.19 | 329900 |
| 2025-08-18 | 23.02 | $23.19 | 262600 |
| 2025-08-15 | 23.01 | $23.24 | 493900 |
| 2025-08-14 | 22.98 | $23.44 | 405700 |
| 2025-08-13 | 22.93 | $23.66 | 576318 |
| 2025-08-12 | 22.86 | $23.25 | 673000 |
| 2025-08-11 | 22.82 | $22.36 | 467006 |
| 2025-08-08 | 22.87 | $22.30 | 450700 |
| 2025-08-07 | 22.92 | $22.08 | 538300 |
| 2025-08-06 | 23.01 | $22.25 | 510346 |
| 2025-08-05 | 23.09 | $22.41 | 404800 |
| 2025-08-04 | 23.17 | $22.31 | 306800 |
| 2025-08-01 | 23.26 | $22.13 | 702635 |
| 2025-07-31 | 23.38 | $22.32 | 361000 |
| 2025-07-30 | 23.49 | $22.62 | 416100 |
| 2025-07-29 | 23.58 | $22.78 | 461200 |
| 2025-07-28 | 23.66 | $23.03 | 376300 |
| 2025-07-25 | 23.73 | $23.22 | 648725 |
| 2025-07-24 | 23.78 | $23.33 | 780425 |
| 2025-07-23 | 23.83 | $23.68 | 802846 |
| 2025-07-22 | 23.84 | $24.16 | 826003 |
| 2025-07-21 | 23.81 | $24.14 | 436021 |
| 2025-07-18 | 23.78 | $24.37 | 688305 |
| 2025-07-17 | 23.71 | $24.41 | 536300 |
| 2025-07-16 | 23.64 | $24.11 | 580700 |
| 2025-07-15 | 23.59 | $23.68 | 622800 |
| 2025-07-14 | 23.58 | $24.42 | 426838 |
| 2025-07-11 | 23.49 | $23.96 | 321810 |
| 2025-07-10 | 23.44 | $24.26 | 314500 |
| 2025-07-09 | 23.36 | $24.25 | 375900 |
| 2025-07-08 | 23.26 | $24.30 | 772130 |
| 2025-07-07 | 23.16 | $24.00 | 600900 |
| 2025-07-03 | 23.07 | $24.38 | 364133 |
| 2025-07-02 | 22.93 | $24.04 | 525140 |
| 2025-07-01 | 22.81 | $23.89 | 1.3M |
| 2025-06-30 | 22.70 | $22.89 | 802900 |
| 2025-06-27 | 22.68 | $23.22 | 1.2M |
| 2025-06-26 | 22.62 | $23.42 | 383040 |
| 2025-06-25 | 22.54 | $22.95 | 469212 |
| 2025-06-24 | 22.49 | $23.21 | 609637 |
| 2025-06-23 | 22.42 | $22.96 | 466000 |
| 2025-06-20 | 22.36 | $22.36 | 1.1M |
| 2025-06-18 | 22.36 | $22.48 | 533400 |
| 2025-06-17 | 22.35 | $22.24 | 468624 |
| 2025-06-16 | 22.36 | $22.37 | 673600 |
| 2025-06-13 | 22.36 | $22.30 | 602000 |
| 2025-06-12 | 22.36 | $22.79 | 880706 |
| 2025-06-11 | 22.32 | $22.73 | 554300 |
| 2025-06-10 | 22.28 | $23.11 | 408401 |
| 2025-06-09 | 22.19 | $22.82 | 764116 |
| 2025-06-06 | 22.12 | $22.73 | 444110 |
| 2025-06-05 | 22.06 | $22.23 | 491700 |
| 2025-06-04 | 22.04 | $22.30 | 588828 |
| 2025-06-03 | 22.01 | $22.69 | 655007 |
| 2025-06-02 | 21.94 | $21.97 | 694840 |
| 2025-05-30 | 21.94 | $22.12 | 605826 |
| 2025-05-29 | 21.92 | $22.25 | 750657 |
| 2025-05-28 | 21.89 | $22.06 | 694500 |
| 2025-05-27 | 21.87 | $22.27 | 320100 |
| 2025-05-23 | 21.82 | $21.61 | 420903 |
| 2025-05-22 | 21.85 | $21.81 | 457114 |
| 2025-05-21 | 21.85 | $21.86 | 564416 |
| 2025-05-20 | 21.85 | $22.50 | 315500 |
| 2025-05-19 | 21.78 | $22.54 | 272900 |
| 2025-05-16 | 21.70 | $22.48 | 394600 |
| 2025-05-15 | 21.62 | $22.57 | 401500 |
| 2025-05-14 | 21.52 | $22.37 | 356300 |
| 2025-05-13 | 21.43 | $22.52 | 385933 |
| 2025-05-12 | 21.31 | $22.43 | 509200 |
| 2025-05-09 | 21.20 | $21.81 | 298624 |
| 2025-05-08 | 21.13 | $22.11 | 405400 |
| 2025-05-07 | 21.03 | $21.64 | 462002 |
| 2025-05-06 | 20.97 | $21.56 | 349600 |
| 2025-05-05 | 20.90 | $21.71 | 310200 |
| 2025-05-02 | 20.82 | $21.69 | 393500 |
| 2025-05-01 | 20.73 | $21.10 | 511200 |
| 2025-04-30 | 20.69 | $20.79 | 435300 |
| 2025-04-29 | 20.68 | $20.99 | 693398 |
| 2025-04-28 | 20.64 | $20.94 | 303800 |
| 2025-04-25 | 20.61 | $20.67 | 464500 |
| 2025-04-24 | 20.61 | $21.01 | 662527 |
| 2025-04-23 | 20.56 | $21.25 | 814200 |
| 2025-04-22 | 20.49 | $20.58 | 688617 |
| 2025-04-21 | 20.48 | $19.89 | 549133 |
| 2025-04-17 | 20.55 | $19.96 | 535500 |
| 2025-04-16 | 20.61 | $20.00 | 588200 |
| 2025-04-15 | 20.67 | $19.92 | 542100 |
| 2025-04-14 | 20.75 | $19.42 | 521738 |
| 2025-04-11 | 20.89 | $19.43 | 852815 |
| 2025-04-10 | 21.04 | $19.56 | 1.0M |
| 2025-04-09 | 21.20 | $20.47 | 1.1M |
| 2025-04-08 | 21.28 | $19.37 | 1.5M |
| 2025-04-07 | 21.48 | $19.20 | 1.1M |
| 2025-04-04 | 21.72 | $19.21 | 1.2M |
| 2025-04-03 | 21.98 | $19.75 | 808623 |
| 2025-04-02 | 22.21 | $21.72 | 361800 |
| 2025-04-01 | 22.27 | $21.57 | 471000 |
| 2025-03-31 | 22.34 | $21.60 | 576100 |
| 2025-03-28 | 22.42 | $21.69 | 421671 |
| 2025-03-27 | 22.49 | $22.39 | 658000 |
| 2025-03-26 | 22.51 | $22.16 | 307207 |
| 2025-03-25 | 22.54 | $22.18 | 458929 |
| 2025-03-24 | 22.58 | $22.41 | 360700 |
| 2025-03-21 | 22.60 | $22.05 | 905100 |
| 2025-03-20 | 22.66 | $22.01 | 352646 |
| 2025-03-19 | 22.72 | $22.19 | 371029 |
| 2025-03-18 | 22.78 | $22.15 | 429700 |
| 2025-03-17 | 22.85 | $22.45 | 478600 |
| 2025-03-14 | 22.89 | $22.08 | 360604 |
| 2025-03-13 | 22.97 | $21.54 | 480400 |
| 2025-03-12 | 23.12 | $21.77 | 499907 |
| 2025-03-11 | 23.27 | $21.26 | 541400 |
| 2025-03-10 | 23.48 | $21.57 | 522706 |
| 2025-03-07 | 23.68 | $22.55 | 443429 |
| 2025-03-06 | 23.80 | $22.59 | 582400 |
| 2025-03-05 | 23.92 | $22.46 | 941000 |
| 2025-03-04 | 24.08 | $22.85 | 834700 |
| 2025-03-03 | 24.21 | $24.04 | 539400 |
| 2025-02-28 | 24.22 | $23.99 | 1.7M |
| 2025-02-27 | 24.25 | $23.99 | 752326 |
| 2025-02-26 | 24.28 | $23.59 | 410221 |
| 2025-02-25 | 24.35 | $23.93 | 410517 |
| 2025-02-24 | 24.39 | $24.00 | 608330 |
| 2025-02-21 | 24.43 | $24.25 | 376426 |
| 2025-02-20 | 24.45 | $24.91 | 344304 |
| 2025-02-19 | 24.40 | $24.88 | 373500 |
| 2025-02-18 | 24.35 | $24.68 | 228600 |
| 2025-02-14 | 24.32 | $24.53 | 197539 |
| 2025-02-13 | 24.30 | $25.05 | 202048 |
| 2025-02-12 | 24.22 | $24.69 | 292678 |
| 2025-02-11 | 24.17 | $25.30 | 225000 |
| 2025-02-10 | 24.05 | $24.51 | 248744 |
| 2025-02-07 | 24.00 | $24.69 | 520222 |
| 2025-02-06 | 23.93 | $25.35 | 337937 |
| 2025-02-05 | 23.78 | $24.86 | 463541 |
| 2025-02-04 | 23.66 | $24.34 | 352436 |
| 2025-02-03 | 23.59 | $23.75 | 268489 |
| 2025-01-31 | 23.58 | $24.28 | 350411 |
| 2025-01-30 | 23.50 | $24.40 | 332948 |
| 2025-01-29 | 23.41 | $23.89 | 426700 |
| 2025-01-28 | 23.36 | $23.45 | 593600 |
| 2025-01-27 | 23.35 | $23.53 | 607321 |
| 2025-01-24 | 23.33 | $22.88 | 365338 |
| 2025-01-23 | 23.37 | $23.10 | 428000 |
| 2025-01-22 | 23.40 | $22.75 | 268621 |
| 2025-01-21 | 23.47 | $23.20 | 307200 |
| 2025-01-17 | 23.50 | $23.13 | 462509 |
| 2025-01-16 | 23.54 | $22.86 | 304326 |
| 2025-01-15 | 23.61 | $23.05 | 372412 |
| 2025-01-14 | 23.67 | $22.54 | 208600 |
| 2025-01-13 | 23.79 | $21.96 | 418400 |
| 2025-01-10 | 23.98 | $21.92 | 354600 |
| 2025-01-08 | 24.20 | $22.62 | 365614 |
| 2025-01-07 | 24.36 | $22.77 | 302742 |
| 2025-01-06 | 24.53 | $23.26 | 230100 |
| 2025-01-03 | 24.67 | $23.30 | 198200 |
| 2025-01-02 | 24.81 | $23.07 | 193847 |
| 2024-12-31 | 24.99 | $23.57 | 178100 |
| 2024-12-30 | 25.14 | $23.57 | 158437 |
| 2024-12-27 | 25.31 | $23.72 | 178100 |
| 2024-12-26 | 25.47 | $24.25 | 123300 |
| 2024-12-24 | 25.60 | $24.24 | 90430 |
| 2024-12-23 | 25.75 | $24.30 | 238800 |
| 2024-12-20 | 25.90 | $24.14 | 657600 |
| 2024-12-19 | 26.08 | $24.06 | 242100 |
| 2024-12-18 | 26.30 | $24.28 | 306500 |
| 2024-12-17 | 26.51 | $25.73 | 177404 |
| 2024-12-16 | 26.59 | $26.35 | 140300 |
| 2024-12-13 | 26.62 | $26.23 | 180200 |
| 2024-12-12 | 26.66 | $26.43 | 207634 |
| 2024-12-11 | 26.68 | $26.86 | 248405 |
| 2024-12-10 | 26.66 | $26.67 | 164500 |
| 2024-12-09 | 26.66 | $26.61 | 158500 |
| 2024-12-06 | 26.67 | $26.93 | 185400 |
| 2024-12-05 | 26.64 | $26.97 | 210000 |
| 2024-12-04 | 26.60 | $26.97 | 406501 |
| 2024-12-03 | 26.56 | $26.77 | 258000 |
| 2024-12-02 | 26.54 | $26.90 | 297937 |
| 2024-11-29 | 26.51 | $26.69 | 179000 |
| 2024-11-27 | 26.49 | $26.93 | 194648 |
| 2024-11-26 | 26.44 | $27.17 | 232728 |
| 2024-11-25 | 26.36 | $27.55 | 292100 |
| 2024-11-22 | 26.24 | $27.31 | 213400 |
| 2024-11-21 | 26.12 | $26.85 | 161130 |
| 2024-11-20 | 26.05 | $26.47 | 153102 |
| 2024-11-19 | 26.00 | $26.33 | 153700 |
| 2024-11-18 | 25.97 | $26.40 | 192000 |
| 2024-11-15 | 25.92 | $26.47 | 215100 |
| 2024-11-14 | 25.87 | $26.71 | 233900 |
| 2024-11-13 | 25.78 | $26.83 | 211110 |
| 2024-11-12 | 25.67 | $27.15 | 219000 |
| 2024-11-11 | 25.51 | $27.38 | 230500 |
| 2024-11-08 | 25.31 | $26.43 | 289742 |
| 2024-11-07 | 25.19 | $26.40 | 566100 |
| 2024-11-06 | 25.07 | $27.29 | 976228 |
| 2024-11-05 | 24.83 | $24.45 | 228331 |
| 2024-11-04 | 24.87 | $23.98 | 180838 |
| 2024-11-01 | 24.97 | $24.26 | 227445 |
| 2024-10-31 | 25.04 | $24.31 | 208536 |
| 2024-10-30 | 25.12 | $24.96 | 263601 |
| 2024-10-29 | 25.14 | $24.78 | 216525 |
| 2024-10-28 | 25.17 | $25.30 | 261400 |
| 2024-10-25 | 25.16 | $24.18 | 345702 |
| 2024-10-24 | 25.26 | $24.55 | 372700 |
| 2024-10-23 | 25.34 | $24.69 | 382400 |
| 2024-10-22 | 25.41 | $24.83 | 313300 |
| 2024-10-21 | 25.47 | $24.78 | 435132 |
| 2024-10-18 | 25.54 | $26.00 | 538213 |
| 2024-10-17 | 25.49 | $26.25 | 253249 |
| 2024-10-16 | 25.41 | $26.03 | 404021 |
| 2024-10-15 | 25.35 | $25.16 | 425000 |
| 2024-10-14 | 25.37 | $24.90 | 404201 |
| 2024-10-11 | 25.42 | $25.27 | 316400 |
| 2024-10-10 | 25.43 | $24.58 | 223900 |
| 2024-10-09 | 25.52 | $24.65 | 227407 |
| 2024-10-08 | 25.61 | $24.70 | 367200 |
| 2024-10-07 | 25.71 | $24.76 | 187300 |
| 2024-10-04 | 25.81 | $25.10 | 249200 |
| 2024-10-03 | 25.89 | $24.66 | 215821 |
| 2024-10-02 | 26.01 | $24.75 | 241743 |
| 2024-10-01 | 26.15 | $25.16 | 174048 |
| 2024-09-30 | 26.25 | $26.02 | 253400 |
| 2024-09-27 | 26.28 | $25.62 | 226732 |
| 2024-09-26 | 26.34 | $25.75 | 194511 |
| 2024-09-25 | 26.41 | $25.77 | 159212 |
| 2024-09-24 | 26.47 | $26.22 | 136826 |
| 2024-09-23 | 26.50 | $26.62 | 219100 |
| 2024-09-20 | 26.49 | $26.92 | 543826 |
| 2024-09-19 | 26.44 | $27.46 | 285100 |
| 2024-09-18 | 26.34 | $26.75 | 250600 |
| 2024-09-17 | 26.29 | $26.59 | 213135 |
| 2024-09-16 | 26.26 | $26.59 | 180200 |
| 2024-09-13 | 26.23 | $26.33 | 194136 |
| 2024-09-12 | 26.21 | $25.78 | 192300 |
| 2024-09-11 | 26.26 | $25.76 | 232104 |
| 2024-09-10 | 26.31 | $26.16 | 307500 |
| 2024-09-09 | 26.33 | $25.75 | 344800 |
| 2024-09-06 | 26.39 | $26.00 | 631000 |
| 2024-09-05 | 26.43 | $26.46 | 606400 |
| 2024-09-04 | 26.43 | $26.77 | 554800 |
| 2024-09-03 | 26.39 | $27.49 | 658600 |
| 2024-08-30 | 26.28 | $27.05 | 665000 |
| 2024-08-29 | 26.20 | $26.90 | 755500 |
| 2024-08-28 | 26.12 | $27.07 | 1.4M |
| 2024-08-27 | 26.02 | $26.64 | 1.2M |
| 2024-08-26 | 25.96 | $27.39 | 136830 |
| 2024-08-23 | 25.81 | $27.44 | 222500 |
| 2024-08-22 | 25.63 | $25.95 | 75400 |
| 2024-08-21 | 25.60 | $25.86 | 89900 |
| 2024-08-20 | 25.57 | $25.85 | 111800 |
| 2024-08-19 | 25.54 | $26.21 | 130644 |
| 2024-08-16 | 25.47 | $25.78 | 146103 |
| 2024-08-15 | 25.44 | $25.18 | 145802 |
| 2024-08-14 | 25.47 | $24.66 | 131842 |
| 2024-08-13 | 25.56 | $24.87 | 156500 |
| 2024-08-12 | 25.63 | $24.46 | 151713 |
| 2024-08-09 | 25.75 | $24.59 | 135100 |
| 2024-08-08 | 25.87 | $24.92 | 92842 |
| 2024-08-07 | 25.97 | $24.57 | 109936 |
| 2024-08-06 | 26.12 | $24.74 | 198300 |
| 2024-08-05 | 26.27 | $24.58 | 334300 |
| 2024-08-02 | 26.44 | $25.59 | 332300 |
| 2024-08-01 | 26.53 | $26.23 | 331300 |
| 2024-07-31 | 26.56 | $27.44 | 247000 |
| 2024-07-30 | 26.47 | $27.80 | 178700 |
| 2024-07-29 | 26.33 | $27.53 | 202700 |
| 2024-07-26 | 26.21 | $28.41 | 494617 |
| 2024-07-25 | 25.97 | $28.30 | 497400 |
| 2024-07-24 | 25.73 | $27.36 | 381704 |
| 2024-07-23 | 25.56 | $28.26 | 345403 |
| 2024-07-22 | 25.27 | $27.36 | 227705 |
| 2024-07-19 | 25.05 | $26.99 | 209500 |
| 2024-07-18 | 24.85 | $27.16 | 279699 |
| 2024-07-17 | 24.61 | $27.80 | 425800 |
| 2024-07-16 | 24.27 | $27.31 | 293200 |
| 2024-07-15 | 23.95 | $26.21 | 273827 |
| 2024-07-12 | 23.71 | $25.46 | 235400 |
| 2024-07-11 | 23.53 | $25.37 | 294100 |
| 2024-07-10 | 23.34 | $24.31 | 115300 |
| 2024-07-09 | 23.23 | $23.88 | 136549 |
| 2024-07-08 | 23.17 | $23.59 | 133600 |
| 2024-07-05 | 23.12 | $23.54 | 142633 |
| 2024-07-03 | 23.08 | $23.71 | 61329 |
| 2024-07-02 | 23.01 | $24.17 | 104900 |
| 2024-07-01 | 22.89 | $23.79 | 233500 |
| 2024-06-28 | 22.80 | $24.21 | 935800 |
| 2024-06-27 | 22.65 | $23.37 | 117343 |
| 2024-06-26 | 22.57 | $22.87 | 177919 |
| 2024-06-25 | 22.54 | $22.59 | 170200 |
| 2024-06-24 | 22.53 | $22.59 | 143100 |
| 2024-06-21 | 22.53 | $22.48 | 386241 |
| 2024-06-20 | 22.53 | $22.40 | 122141 |
| 2024-06-18 | 22.55 | $22.47 | 143705 |
| 2024-06-17 | 22.55 | $22.47 | 112040 |
| 2024-06-14 | 22.56 | $22.09 | 276546 |
| 2024-06-13 | 22.61 | $22.32 | 113914 |
| 2024-06-12 | 22.64 | $22.50 | 253300 |
| 2024-06-11 | 22.66 | $22.36 | 279300 |
| 2024-06-10 | 22.69 | $22.18 | 175000 |
| 2024-06-07 | 22.74 | $22.49 | 370300 |
| 2024-06-06 | 22.77 | $22.40 | 108606 |
| 2024-06-05 | 22.81 | $22.28 | 148100 |
| 2024-06-04 | 22.86 | $21.91 | 104200 |
| 2024-06-03 | 22.97 | $22.24 | 100849 |
| 2024-05-31 | 23.04 | $22.61 | 310000 |
| 2024-05-30 | 23.09 | $22.44 | 105703 |
| 2024-05-29 | 23.16 | $22.18 | 108200 |
| 2024-05-28 | 23.26 | $22.59 | 116534 |
| 2024-05-24 | 23.33 | $22.91 | 161249 |
| 2024-05-23 | 23.37 | $22.81 | 125439 |
| 2024-05-22 | 23.43 | $23.32 | 107500 |
| 2024-05-21 | 23.44 | $23.53 | 83800 |
| 2024-05-20 | 23.43 | $23.44 | 99820 |
| 2024-05-17 | 23.43 | $24.01 | 130640 |
| 2024-05-16 | 23.37 | $23.85 | 113604 |
| 2024-05-15 | 23.32 | $23.85 | 157538 |
| 2024-05-14 | 23.27 | $23.68 | 98124 |
| 2024-05-13 | 23.22 | $23.57 | 96146 |
| 2024-05-10 | 23.19 | $23.80 | 129000 |
| 2024-05-09 | 23.12 | $23.76 | 302521 |
| 2024-05-08 | 23.05 | $23.49 | 155449 |
| 2024-05-07 | 23.01 | $23.42 | 230102 |
| 2024-05-06 | 22.97 | $23.49 | 239426 |
| 2024-05-03 | 22.91 | $23.72 | 140600 |
| 2024-05-02 | 22.83 | $23.46 | 237901 |
| 2024-05-01 | 22.76 | $22.89 | 199445 |
| 2024-04-30 | 22.74 | $22.34 | 204900 |
| 2024-04-29 | 22.79 | $22.56 | 174705 |
| 2024-04-26 | 22.81 | $22.80 | 117100 |
| 2024-04-25 | 22.81 | $23.09 | 193724 |
| 2024-04-24 | 22.78 | $23.12 | 261900 |
| 2024-04-23 | 22.75 | $23.27 | 117200 |
| 2024-04-22 | 22.69 | $22.89 | 157018 |
| 2024-04-19 | 22.67 | $22.81 | 238036 |
| 2024-04-18 | 22.66 | $21.86 | 145006 |
| 2024-04-17 | 22.74 | $21.90 | 117300 |
| 2024-04-16 | 22.83 | $21.80 | 130500 |
| 2024-04-15 | 22.94 | $22.16 | 129843 |
| 2024-04-12 | 23.02 | $22.20 | 108207 |
| 2024-04-11 | 23.11 | $22.23 | 167726 |
| 2024-04-10 | 23.20 | $22.36 | 265407 |
| 2024-04-09 | 23.29 | $23.57 | 279713 |
| 2024-04-08 | 23.26 | $23.52 | 275400 |
| 2024-04-05 | 23.23 | $23.10 | 202100 |
| 2024-04-04 | 23.24 | $23.07 | 135511 |
| 2024-04-03 | 23.26 | $23.03 | 133400 |
| 2024-04-02 | 23.28 | $23.08 | 189918 |
| 2024-04-01 | 23.31 | $23.48 | 109522 |
| 2024-03-28 | 23.29 | $24.05 | 311500 |
| 2024-03-27 | 23.21 | $23.87 | 134742 |
| 2024-03-26 | 23.14 | $22.91 | 100000 |
| 2024-03-25 | 23.16 | $23.19 | 78600 |
| 2024-03-22 | 23.16 | $23.07 | 148145 |
| 2024-03-21 | 23.17 | $23.51 | 166900 |
| 2024-03-20 | 23.13 | $23.35 | 131600 |
| 2024-03-19 | 23.11 | $22.56 | 111448 |
| 2024-03-18 | 23.17 | $22.34 | 127044 |
| 2024-03-15 | 23.25 | $22.81 | 405000 |
| 2024-03-14 | 23.30 | $22.58 | 115708 |
| 2024-03-13 | 23.38 | $23.31 | 98500 |
| 2024-03-12 | 23.38 | $23.44 | 97500 |
| 2024-03-11 | 23.38 | $23.72 | 79436 |
| 2024-03-08 | 23.34 | $23.69 | 170441 |
| 2024-03-07 | 23.31 | $23.92 | 120400 |
| 2024-03-06 | 23.24 | $23.88 | 148207 |
| 2024-03-05 | 23.17 | $23.78 | 156830 |
| 2024-03-04 | 23.11 | $22.94 | 86017 |
| 2024-03-01 | 23.13 | $22.95 | 123000 |
| 2024-02-29 | 23.15 | $23.06 | 128500 |
| 2024-02-28 | 23.16 | $22.63 | 113300 |
| 2024-02-27 | 23.21 | $22.72 | 81049 |
| 2024-02-26 | 23.26 | $22.68 | 127033 |
| 2024-02-23 | 23.33 | $23.05 | 106239 |
| 2024-02-22 | 23.36 | $23.14 | 147448 |
| 2024-02-21 | 23.38 | $23.30 | 133841 |
| 2024-02-20 | 23.39 | $23.21 | 178800 |
| 2024-02-16 | 23.40 | $23.21 | 108027 |
| 2024-02-15 | 23.43 | $23.55 | 171945 |
| 2024-02-14 | 23.41 | $22.73 | 164800 |
| 2024-02-13 | 23.48 | $22.41 | 180400 |
| 2024-02-12 | 23.60 | $23.77 | 203405 |
| 2024-02-09 | 23.58 | $23.36 | 137100 |
| 2024-02-08 | 23.60 | $22.90 | 189812 |
| 2024-02-07 | 23.68 | $22.72 | 117400 |
| 2024-02-06 | 23.78 | $22.76 | 142710 |
| 2024-02-05 | 23.88 | $22.93 | 194815 |
| 2024-02-02 | 23.98 | $23.28 | 197200 |
| 2024-02-01 | 24.06 | $23.37 | 175910 |
| 2024-01-31 | 24.13 | $23.54 | 168143 |
| 2024-01-30 | 24.19 | $24.89 | 128300 |
| 2024-01-29 | 24.12 | $24.93 | 358000 |
| 2024-01-26 | 24.03 | $24.46 | 232400 |
| 2024-01-25 | 23.99 | $24.46 | 253908 |
| 2024-01-24 | 23.94 | $24.34 | 187248 |
| 2024-01-23 | 23.90 | $23.86 | 139900 |
| 2024-01-22 | 23.90 | $24.22 | 156636 |
| 2024-01-19 | 23.87 | $23.64 | 171207 |
| 2024-01-18 | 23.89 | $23.07 | 133200 |
| 2024-01-17 | 23.98 | $23.25 | 114508 |
| 2024-01-16 | 24.05 | $23.19 | 174427 |
| 2024-01-12 | 24.14 | $23.68 | 97703 |
| 2024-01-11 | 24.19 | $23.80 | 108900 |
| 2024-01-10 | 24.23 | $24.06 | 108124 |
| 2024-01-09 | 24.25 | $24.10 | 132147 |
| 2024-01-08 | 24.27 | $24.49 | 283698 |
| 2024-01-05 | 24.24 | $24.40 | 213205 |
| 2024-01-04 | 24.23 | $24.15 | 189500 |
| 2024-01-03 | 24.24 | $23.90 | 263749 |
| 2024-01-02 | 24.27 | $24.88 | 122031 |
| 2023-12-29 | 24.21 | $24.82 | 125200 |
| 2023-12-28 | 24.14 | $25.32 | 87227 |
| 2023-12-27 | 24.02 | $25.33 | 86600 |
| 2023-12-26 | 23.88 | $25.41 | 100501 |
| 2023-12-22 | 23.72 | $25.26 | 148031 |
| 2023-12-21 | 23.56 | $25.02 | 103900 |
| 2023-12-20 | 23.41 | $24.78 | 170200 |
| 2023-12-19 | 23.26 | $25.16 | 201000 |
| 2023-12-18 | 23.06 | $24.57 | 176842 |
| 2023-12-15 | 22.90 | $24.38 | 587300 |
| 2023-12-14 | 22.75 | $24.82 | 247000 |
| 2023-12-13 | 22.53 | $24.71 | 327800 |
| 2023-12-12 | 22.30 | $23.48 | 113636 |
| 2023-12-11 | 22.17 | $23.71 | 144700 |
| 2023-12-08 | 22.01 | $23.61 | 141606 |
| 2023-12-07 | 21.84 | $23.55 | 173124 |
| 2023-12-06 | 21.66 | $23.03 | 151700 |
| 2023-12-05 | 21.52 | $23.18 | 157000 |
| 2023-12-04 | 21.35 | $23.22 | 199100 |
| 2023-12-01 | 21.15 | $22.82 | 209500 |
| 2023-11-30 | 20.97 | $21.70 | 196300 |
| 2023-11-29 | 20.90 | $21.95 | 172638 |
| 2023-11-28 | 20.78 | $21.48 | 176631 |
| 2023-11-27 | 20.71 | $20.89 | 90710 |
| 2023-11-24 | 20.69 | $21.09 | 42900 |
| 2023-11-22 | 20.65 | $21.14 | 61237 |
| 2023-11-21 | 20.60 | $21.09 | 75500 |
| 2023-11-20 | 20.55 | $21.53 | 84144 |
| 2023-11-17 | 20.44 | $21.61 | 132100 |
| 2023-11-16 | 20.32 | $21.51 | 75500 |
| 2023-11-15 | 20.20 | $21.83 | 119947 |
| 2023-11-14 | 20.02 | $21.71 | 178500 |
| 2023-11-13 | 19.85 | $20.18 | 76200 |
| 2023-11-10 | 19.81 | $19.84 | 128129 |
| 2023-11-09 | 19.81 | $19.89 | 87000 |
| 2023-11-08 | 19.80 | $20.23 | 93500 |
| 2023-11-07 | 19.75 | $20.58 | 68718 |
| 2023-11-06 | 19.67 | $20.81 | 105600 |
| 2023-11-03 | 19.55 | $20.88 | 135900 |
| 2023-11-02 | 19.40 | $20.26 | 139803 |
| 2023-11-01 | 19.31 | $19.50 | 190700 |
| 2023-10-31 | 19.30 | $19.86 | 88102 |
| 2023-10-30 | 19.24 | $19.72 | 150208 |
| 2023-10-27 | 19.18 | $19.09 | 138923 |
| 2023-10-26 | 19.19 | $19.08 | 185200 |
| 2023-10-25 | 19.21 | $18.42 | 341300 |
| 2023-10-24 | 19.29 | $18.68 | 185012 |
| 2023-10-23 | 19.35 | $18.97 | 134130 |
| 2023-10-20 | 19.39 | $18.98 | 138345 |
| 2023-10-19 | 19.44 | $19.33 | 82300 |
| 2023-10-18 | 19.45 | $19.58 | 116440 |
| 2023-10-17 | 19.44 | $19.90 | 177900 |
| 2023-10-16 | 19.39 | $19.43 | 103600 |
| 2023-10-13 | 19.38 | $19.08 | 79200 |
| 2023-10-12 | 19.41 | $19.46 | 91600 |
| 2023-10-11 | 19.41 | $19.51 | 77800 |
| 2023-10-10 | 19.40 | $19.41 | 94100 |
| 2023-10-09 | 19.40 | $19.40 | 136945 |
| 2023-10-06 | 19.40 | $19.37 | 92400 |
| 2023-10-05 | 19.40 | $19.36 | 138721 |
| 2023-10-04 | 19.40 | $18.90 | 101500 |
| 2023-10-03 | 19.46 | $18.66 | 120516 |
| 2023-10-02 | 19.54 | $18.79 | 152036 |
| 2023-09-29 | 19.62 | $19.22 | 140511 |
| 2023-09-28 | 19.66 | $19.16 | 118523 |
| 2023-09-27 | 19.71 | $19.09 | 131500 |
| 2023-09-26 | 19.78 | $19.28 | 122400 |
| 2023-09-25 | 19.83 | $19.50 | 87300 |
| 2023-09-22 | 19.87 | $19.15 | 114915 |
| 2023-09-21 | 19.94 | $19.24 | 117100 |
| 2023-09-20 | 20.01 | $19.26 | 103805 |
| 2023-09-19 | 20.09 | $19.35 | 118123 |
| 2023-09-18 | 20.17 | $19.41 | 133600 |
| 2023-09-15 | 20.25 | $19.90 | 428900 |
| 2023-09-14 | 20.29 | $20.10 | 113637 |
| 2023-09-13 | 20.31 | $19.66 | 120815 |
| 2023-09-12 | 20.38 | $19.94 | 75400 |
| 2023-09-11 | 20.42 | $19.93 | 101000 |
| 2023-09-08 | 20.48 | $20.04 | 152709 |
| 2023-09-07 | 20.52 | $20.10 | 143340 |
| 2023-09-06 | 20.57 | $20.06 | 108400 |
| 2023-09-05 | 20.62 | $20.35 | 102219 |
| 2023-09-01 | 20.65 | $20.80 | 107942 |
| 2023-08-31 | 20.63 | $20.20 | 156800 |
| 2023-08-30 | 20.68 | $20.14 | 109420 |
| 2023-08-29 | 20.73 | $20.25 | 67428 |
| 2023-08-28 | 20.78 | $20.33 | 93707 |
| 2023-08-25 | 20.83 | $20.19 | 84136 |
| 2023-08-24 | 20.90 | $20.34 | 117900 |
| 2023-08-23 | 20.96 | $20.15 | 95500 |
| 2023-08-22 | 21.04 | $19.97 | 179244 |
| 2023-08-21 | 21.16 | $20.44 | 87921 |
| 2023-08-18 | 21.23 | $20.71 | 103708 |
| 2023-08-17 | 21.29 | $20.72 | 110339 |
| 2023-08-16 | 21.35 | $20.53 | 143000 |
| 2023-08-15 | 21.43 | $20.63 | 109800 |
| 2023-08-14 | 21.52 | $21.17 | 76800 |
| 2023-08-11 | 21.55 | $21.57 | 106300 |
| 2023-08-10 | 21.55 | $21.62 | 114200 |
| 2023-08-09 | 21.55 | $21.72 | 192700 |
| 2023-08-08 | 21.53 | $21.77 | 172400 |
| 2023-08-07 | 21.50 | $21.89 | 285600 |
| 2023-08-04 | 21.46 | $21.74 | 165600 |
| 2023-08-03 | 21.43 | $21.60 | 173044 |
| 2023-08-02 | 21.41 | $21.78 | 283800 |
| 2023-08-01 | 21.38 | $21.44 | 211300 |
| 2023-07-31 | 21.37 | $21.66 | 287100 |
| 2023-07-28 | 21.34 | $21.50 | 280042 |
| 2023-07-27 | 21.32 | $21.50 | 238100 |
| 2023-07-26 | 21.30 | $21.85 | 294203 |
| 2023-07-25 | 21.25 | $21.72 | 287041 |
| 2023-07-24 | 21.20 | $22.00 | 480022 |
| 2023-07-21 | 21.11 | $21.89 | 126019 |
| 2023-07-20 | 21.03 | $22.32 | 177100 |
| 2023-07-19 | 20.89 | $22.86 | 199800 |
| 2023-07-18 | 20.69 | $21.99 | 213620 |
| 2023-07-17 | 20.55 | $21.41 | 164300 |
| 2023-07-14 | 20.46 | $21.14 | 132100 |
| 2023-07-13 | 20.39 | $21.32 | 114600 |
| 2023-07-12 | 20.29 | $21.17 | 170745 |
| 2023-07-11 | 20.20 | $20.86 | 174700 |
| 2023-07-10 | 20.13 | $20.65 | 247500 |
| 2023-07-07 | 20.07 | $20.53 | 235831 |
| 2023-07-06 | 20.02 | $19.60 | 155226 |
| 2023-07-05 | 20.07 | $19.93 | 164443 |
| 2023-07-03 | 20.08 | $20.29 | 85138 |
| 2023-06-30 | 20.06 | $20.10 | 261262 |
| 2023-06-29 | 20.05 | $20.20 | 257400 |
| 2023-06-28 | 20.04 | $19.77 | 132200 |
| 2023-06-27 | 20.07 | $19.87 | 151200 |
| 2023-06-26 | 20.09 | $19.73 | 174326 |
| 2023-06-23 | 20.13 | $19.80 | 852677 |
| 2023-06-22 | 20.16 | $19.85 | 195500 |
| 2023-06-21 | 20.19 | $20.37 | 149800 |
| 2023-06-20 | 20.17 | $20.51 | 117100 |
| 2023-06-16 | 20.14 | $20.78 | 268400 |
| 2023-06-15 | 20.07 | $21.03 | 153700 |
| 2023-06-14 | 19.97 | $20.90 | 157015 |
| 2023-06-13 | 19.87 | $21.42 | 156600 |
| 2023-06-12 | 19.71 | $20.75 | 150204 |
| 2023-06-09 | 19.60 | $21.09 | 162326 |
| 2023-06-08 | 19.44 | $21.32 | 134116 |
| 2023-06-07 | 19.25 | $21.40 | 210139 |
| 2023-06-06 | 19.02 | $20.61 | 181645 |
| 2023-06-05 | 18.85 | $19.65 | 198525 |
| 2023-06-02 | 18.77 | $20.45 | 221300 |
| 2023-06-01 | 18.59 | $19.20 | 234400 |
| 2023-05-31 | 18.53 | $18.70 | 429339 |
| 2023-05-30 | 18.51 | $19.19 | 153500 |
| 2023-05-26 | 18.44 | $19.15 | 181800 |
| 2023-05-25 | 18.36 | $19.12 | 170500 |
| 2023-05-24 | 18.28 | $19.01 | 130800 |
| 2023-05-23 | 18.20 | $19.23 | 239027 |
| 2023-05-22 | 18.10 | $18.72 | 159100 |
| 2023-05-19 | 18.03 | $18.12 | 183700 |
| 2023-05-18 | 18.02 | $18.51 | 145800 |
| 2023-05-17 | 17.97 | $18.51 | 168012 |
| 2023-05-16 | 17.91 | $17.40 | 142200 |
| 2023-05-15 | 17.97 | $17.50 | 173632 |
| 2023-05-12 | 18.02 | $17.21 | 123039 |
| 2023-05-11 | 18.10 | $16.96 | 169410 |
| 2023-05-10 | 18.22 | $17.13 | 156700 |
| 2023-05-09 | 18.34 | $17.05 | 134300 |
| 2023-05-08 | 18.47 | $17.48 | 136617 |
| 2023-05-05 | 18.58 | $17.99 | 242404 |
| 2023-05-04 | 18.64 | $17.10 | 255700 |
| 2023-05-03 | 18.80 | $17.40 | 338115 |
| 2023-05-02 | 18.95 | $17.56 | 392633 |
| 2023-05-01 | 19.09 | $18.13 | 161200 |
| 2023-04-28 | 19.19 | $18.18 | 245912 |
| 2023-04-27 | 19.30 | $17.89 | 192629 |
| 2023-04-26 | 19.45 | $18.04 | 232400 |
| 2023-04-25 | 19.60 | $18.18 | 191600 |
| 2023-04-24 | 19.75 | $18.88 | 101600 |
| 2023-04-21 | 19.84 | $18.92 | 224248 |
| 2023-04-20 | 19.93 | $19.00 | 93500 |
| 2023-04-19 | 20.03 | $19.41 | 115700 |
| 2023-04-18 | 20.10 | $19.01 | 121822 |
| 2023-04-17 | 20.21 | $19.43 | 117615 |
| 2023-04-14 | 20.29 | $19.15 | 126400 |
| 2023-04-13 | 20.41 | $19.51 | 138800 |
| 2023-04-12 | 20.51 | $19.48 | 122747 |
| 2023-04-11 | 20.62 | $19.73 | 165200 |
| 2023-04-10 | 20.71 | $19.85 | 299740 |
| 2023-04-06 | 20.80 | $19.76 | 165900 |
| 2023-04-05 | 20.91 | $19.44 | 144200 |
| 2023-04-04 | 21.07 | $19.67 | 175015 |
| 2023-04-03 | 21.21 | $20.28 | 166536 |
| 2023-03-31 | 21.31 | $20.34 | 246046 |
| 2023-03-30 | 21.41 | $19.98 | 116200 |
| 2023-03-29 | 21.56 | $20.38 | 174100 |
| 2023-03-28 | 21.69 | $20.39 | 137200 |
| 2023-03-27 | 21.82 | $20.84 | 147000 |
| 2023-03-24 | 21.93 | $20.67 | 193517 |
| 2023-03-23 | 22.06 | $20.09 | 213200 |
| 2023-03-22 | 22.27 | $20.44 | 169700 |
| 2023-03-21 | 22.46 | $21.44 | 169900 |
| 2023-03-20 | 22.57 | $20.74 | 195100 |
| 2023-03-17 | 22.76 | $20.72 | 684000 |
| 2023-03-16 | 22.98 | $21.53 | 324618 |
| 2023-03-15 | 23.13 | $20.82 | 567630 |
| 2023-03-14 | 23.37 | $21.35 | 305511 |
| 2023-03-13 | 23.58 | $20.91 | 309205 |
| 2023-03-10 | 23.86 | $22.45 | 219222 |
| 2023-03-09 | 24.01 | $22.56 | 217000 |
| 2023-03-08 | 24.17 | $23.52 | 110635 |
| 2023-03-07 | 24.23 | $23.53 | 232841 |
| 2023-03-06 | 24.31 | $23.95 | 102414 |
| 2023-03-03 | 24.35 | $24.22 | 84000 |
| 2023-03-02 | 24.36 | $24.00 | 113401 |
| 2023-03-01 | 24.40 | $24.20 | 103200 |
| 2023-02-28 | 24.42 | $24.14 | 359514 |
| 2023-02-27 | 24.45 | $24.30 | 103205 |
| 2023-02-24 | 24.46 | $24.42 | 133400 |
| 2023-02-23 | 24.47 | $24.56 | 173410 |
| 2023-02-22 | 24.46 | $24.47 | 111520 |
| 2023-02-21 | 24.45 | $24.64 | 134637 |
| 2023-02-17 | 24.44 | $24.84 | 122000 |
| 2023-02-16 | 24.39 | $24.51 | 116941 |
| 2023-02-15 | 24.38 | $24.71 | 132511 |
| 2023-02-14 | 24.35 | $24.50 | 91600 |
| 2023-02-13 | 24.33 | $24.63 | 108300 |
| 2023-02-10 | 24.30 | $24.54 | 172600 |
| 2023-02-09 | 24.27 | $24.42 | 144000 |
| 2023-02-08 | 24.26 | $24.69 | 109049 |
| 2023-02-07 | 24.21 | $24.82 | 155900 |
| 2023-02-06 | 24.15 | $24.59 | 144800 |
| 2023-02-03 | 24.10 | $24.89 | 410500 |
| 2023-02-02 | 24.02 | $24.74 | 231030 |
| 2023-02-01 | 23.94 | $24.16 | 261202 |
| 2023-01-31 | 23.92 | $23.87 | 408819 |
| 2023-01-30 | 23.92 | $23.00 | 223200 |
| 2023-01-27 | 24.02 | $22.85 | 194900 |
| 2023-01-26 | 24.14 | $22.53 | 241100 |
| 2023-01-25 | 24.31 | $22.65 | 348309 |
| 2023-01-24 | 24.49 | $24.07 | 167189 |
| 2023-01-23 | 24.53 | $24.10 | 166556 |
| 2023-01-20 | 24.58 | $24.03 | 117706 |
| 2023-01-19 | 24.63 | $23.89 | 76042 |
| 2023-01-18 | 24.71 | $24.02 | 126500 |
| 2023-01-17 | 24.78 | $24.83 | 84100 |
| 2023-01-13 | 24.78 | $24.97 | 119722 |
| 2023-01-12 | 24.76 | $24.97 | 82804 |
| 2023-01-11 | 24.74 | $24.52 | 75525 |
| 2023-01-10 | 24.76 | $24.59 | 91802 |
| 2023-01-09 | 24.78 | $24.31 | 90811 |
| 2023-01-06 | 24.83 | $24.78 | 95029 |
| 2023-01-05 | 24.83 | $24.25 | 67447 |
| 2023-01-04 | 24.89 | $24.56 | 82600 |
| 2023-01-03 | 24.93 | $24.59 | 140242 |
| 2022-12-30 | 24.97 | $24.72 | 136343 |
| 2022-12-29 | 24.99 | $24.86 | 104813 |
| 2022-12-28 | 25.01 | $24.66 | 77800 |
| 2022-12-27 | 25.04 | $24.95 | 81900 |
| 2022-12-23 | 25.05 | $24.99 | 232712 |
| 2022-12-22 | 25.06 | $24.85 | 92920 |
| 2022-12-21 | 25.08 | $25.02 | 111100 |
| 2022-12-20 | 25.09 | $24.58 | 108300 |
| 2022-12-19 | 25.14 | $24.38 | 144000 |
| 2022-12-16 | 25.22 | $24.28 | 326500 |
| 2022-12-15 | 25.32 | $24.54 | 171714 |
| 2022-12-14 | 25.40 | $25.02 | 214700 |
| 2022-12-13 | 25.44 | $25.24 | 270249 |
| 2022-12-12 | 25.46 | $25.18 | 148618 |
| 2022-12-09 | 25.49 | $24.80 | 113406 |
| 2022-12-08 | 25.56 | $24.72 | 67700 |
| 2022-12-07 | 25.65 | $24.55 | 86212 |
| 2022-12-06 | 25.77 | $24.86 | 70900 |
| 2022-12-05 | 25.86 | $24.86 | 127500 |
| 2022-12-02 | 25.97 | $25.59 | 92602 |
| 2022-12-01 | 26.01 | $25.81 | 124136 |
| 2022-11-30 | 26.03 | $26.07 | 214400 |
| 2022-11-29 | 26.02 | $25.51 | 116700 |
| 2022-11-28 | 26.08 | $25.70 | 71700 |
| 2022-11-25 | 26.12 | $26.23 | 26535 |
| 2022-11-23 | 26.10 | $26.08 | 90300 |
| 2022-11-22 | 26.11 | $26.45 | 129531 |
| 2022-11-21 | 26.07 | $26.47 | 135000 |
| 2022-11-18 | 26.03 | $26.43 | 144818 |
| 2022-11-17 | 25.99 | $26.32 | 124500 |
| 2022-11-16 | 25.95 | $26.56 | 139702 |
| 2022-11-15 | 25.89 | $26.82 | 151300 |
| 2022-11-14 | 25.79 | $26.57 | 126100 |
| 2022-11-11 | 25.71 | $26.54 | 229333 |
| 2022-11-10 | 25.62 | $27.65 | 184841 |
| 2022-11-09 | 25.41 | $26.90 | 136600 |
| 2022-11-08 | 25.25 | $27.08 | 178638 |
| 2022-11-07 | 25.06 | $27.10 | 175500 |
| 2022-11-04 | 24.84 | $26.83 | 130600 |
| 2022-11-03 | 24.63 | $25.82 | 173222 |
| 2022-11-02 | 24.51 | $25.72 | 178841 |
| 2022-11-01 | 24.38 | $26.26 | 116636 |
| 2022-10-31 | 24.18 | $26.41 | 202100 |
| 2022-10-28 | 23.95 | $25.70 | 237500 |
| 2022-10-27 | 23.76 | $24.98 | 206700 |
| 2022-10-26 | 23.64 | $24.76 | 203901 |
| 2022-10-25 | 23.52 | $24.00 | 223245 |
| 2022-10-24 | 23.47 | $24.04 | 265000 |
| 2022-10-21 | 23.41 | $23.92 | 108300 |
| 2022-10-20 | 23.35 | $23.30 | 92000 |
| 2022-10-19 | 23.36 | $24.11 | 120500 |
| 2022-10-18 | 23.28 | $24.05 | 108800 |
| 2022-10-17 | 23.20 | $24.09 | 110500 |
| 2022-10-14 | 23.10 | $23.74 | 90300 |
| 2022-10-13 | 23.04 | $23.87 | 127700 |
| 2022-10-12 | 22.95 | $22.79 | 98127 |
| 2022-10-11 | 22.97 | $22.83 | 93643 |
| 2022-10-10 | 22.98 | $22.76 | 75146 |
| 2022-10-07 | 23.00 | $22.69 | 137000 |
| 2022-10-06 | 23.04 | $23.02 | 92000 |
| 2022-10-05 | 23.04 | $23.07 | 95800 |
| 2022-10-04 | 23.04 | $23.37 | 127237 |
| 2022-10-03 | 23.00 | $22.53 | 106545 |
| 2022-09-30 | 23.05 | $21.98 | 149735 |
| 2022-09-29 | 23.16 | $22.41 | 103147 |
| 2022-09-28 | 23.24 | $22.74 | 127200 |
| 2022-09-27 | 23.29 | $22.30 | 220300 |
| 2022-09-26 | 23.40 | $22.99 | 118704 |
| 2022-09-23 | 23.44 | $23.12 | 98027 |
| 2022-09-22 | 23.48 | $23.36 | 94219 |
| 2022-09-21 | 23.49 | $23.65 | 144311 |
| 2022-09-20 | 23.47 | $23.87 | 288637 |
| 2022-09-19 | 23.43 | $23.86 | 166400 |
| 2022-09-16 | 23.38 | $23.46 | 230130 |
| 2022-09-15 | 23.38 | $23.29 | 121900 |
| 2022-09-14 | 23.38 | $22.87 | 163542 |
| 2022-09-13 | 23.44 | $22.74 | 119900 |
| 2022-09-12 | 23.51 | $23.41 | 116442 |
| 2022-09-09 | 23.52 | $23.30 | 74300 |
| 2022-09-08 | 23.55 | $23.09 | 88000 |
| 2022-09-07 | 23.59 | $23.07 | 108600 |
| 2022-09-06 | 23.65 | $22.67 | 121228 |
| 2022-09-02 | 23.75 | $22.92 | 77400 |
| 2022-09-01 | 23.84 | $23.03 | 94815 |
| 2022-08-31 | 23.93 | $23.00 | 101913 |
| 2022-08-30 | 24.02 | $23.21 | 104925 |
| 2022-08-29 | 24.11 | $23.13 | 111700 |
| 2022-08-26 | 24.21 | $23.72 | 126100 |
| 2022-08-25 | 24.26 | $23.84 | 95800 |
| 2022-08-24 | 24.31 | $23.58 | 81900 |
| 2022-08-23 | 24.38 | $23.76 | 81638 |
| 2022-08-22 | 24.45 | $24.15 | 127900 |
| 2022-08-19 | 24.48 | $24.58 | 73722 |
| 2022-08-18 | 24.47 | $24.89 | 53510 |
| 2022-08-17 | 24.43 | $24.77 | 106900 |
| 2022-08-16 | 24.39 | $25.22 | 135821 |
| 2022-08-15 | 24.30 | $25.00 | 133200 |
| 2022-08-12 | 24.23 | $24.90 | 174700 |
| 2022-08-11 | 24.16 | $24.48 | 157800 |
| 2022-08-10 | 24.13 | $24.32 | 214942 |
| 2022-08-09 | 24.11 | $24.11 | 94408 |
| 2022-08-08 | 24.11 | $24.05 | 109805 |
| 2022-08-05 | 24.11 | $24.11 | 80027 |
| 2022-08-04 | 24.11 | $24.14 | 137200 |
| 2022-08-03 | 24.11 | $24.49 | 99506 |
| 2022-08-02 | 24.07 | $24.28 | 100200 |
| 2022-08-01 | 24.05 | $24.73 | 127720 |
| 2022-07-29 | 23.98 | $24.65 | 241516 |
| 2022-07-28 | 23.91 | $24.34 | 164300 |
| 2022-07-27 | 23.86 | $24.45 | 195100 |
| 2022-07-26 | 23.80 | $24.78 | 79800 |
| 2022-07-25 | 23.69 | $24.82 | 126025 |
| 2022-07-22 | 23.58 | $24.24 | 96400 |
| 2022-07-21 | 23.51 | $24.26 | 106708 |
| 2022-07-20 | 23.43 | $24.40 | 147600 |
| 2022-07-19 | 23.32 | $24.22 | 100600 |
| 2022-07-18 | 23.23 | $23.62 | 91700 |
| 2022-07-15 | 23.19 | $23.76 | 166800 |
| 2022-07-14 | 23.13 | $22.89 | 101200 |
| 2022-07-13 | 23.15 | $23.16 | 83200 |
| 2022-07-12 | 23.15 | $23.52 | 98619 |
| 2022-07-11 | 23.11 | $23.39 | 269700 |
| 2022-07-08 | 23.08 | $23.44 | 150200 |
| 2022-07-07 | 23.05 | $23.43 | 198638 |
| 2022-07-06 | 23.01 | $23.41 | 95219 |
| 2022-07-05 | 22.96 | $23.34 | 114000 |
| 2022-07-01 | 22.92 | $23.37 | 174000 |
| 2022-06-30 | 22.88 | $22.85 | 131306 |
| 2022-06-29 | 22.88 | $22.84 | 182012 |
| 2022-06-28 | 22.88 | $23.19 | 168400 |
| 2022-06-27 | 22.85 | $23.02 | 188040 |
| 2022-06-24 | 22.83 | $23.12 | 572300 |
| 2022-06-23 | 22.80 | $22.64 | 175100 |
| 2022-06-22 | 22.82 | $23.03 | 383600 |
| 2022-06-21 | 22.80 | $22.89 | 388113 |
| 2022-06-17 | 22.79 | $22.64 | 351900 |
| 2022-06-16 | 22.81 | $22.17 | 187700 |
| 2022-06-15 | 22.87 | $22.51 | 319414 |
| 2022-06-14 | 22.91 | $22.45 | 209830 |
| 2022-06-13 | 22.96 | $22.10 | 286500 |
| 2022-06-10 | 23.05 | $22.30 | 144400 |
| 2022-06-09 | 23.13 | $22.83 | 184125 |
| 2022-06-08 | 23.16 | $23.18 | 111800 |
| 2022-06-07 | 23.16 | $23.72 | 131817 |
| 2022-06-06 | 23.10 | $23.68 | 126200 |
| 2022-06-03 | 23.04 | $23.53 | 97700 |
| 2022-06-02 | 22.99 | $23.70 | 72931 |
| 2022-06-01 | 22.91 | $23.38 | 178236 |
| 2022-05-31 | 22.86 | $23.45 | 157100 |
| 2022-05-27 | 22.80 | $23.37 | 83820 |
| 2022-05-26 | 22.74 | $23.04 | 126317 |
| 2022-05-25 | 22.71 | $22.80 | 151200 |
| 2022-05-24 | 22.70 | $22.60 | 134343 |
| 2022-05-23 | 22.71 | $22.64 | 166000 |
| 2022-05-20 | 22.72 | $22.00 | 114500 |
| 2022-05-19 | 22.79 | $21.82 | 209808 |
| 2022-05-18 | 22.90 | $22.00 | 147009 |
| 2022-05-17 | 22.99 | $22.58 | 161046 |
| 2022-05-16 | 23.04 | $21.98 | 115728 |
| 2022-05-13 | 23.15 | $22.07 | 187800 |
| 2022-05-12 | 23.26 | $22.22 | 194942 |
| 2022-05-11 | 23.37 | $22.38 | 157008 |
| 2022-05-10 | 23.47 | $22.51 | 156300 |
| 2022-05-09 | 23.57 | $22.62 | 203217 |
| 2022-05-06 | 23.67 | $22.59 | 223228 |
| 2022-05-05 | 23.79 | $23.01 | 275108 |
| 2022-05-04 | 23.87 | $23.47 | 171200 |
| 2022-05-03 | 23.91 | $23.00 | 162600 |
| 2022-05-02 | 24.01 | $22.64 | 438324 |
| 2022-04-29 | 24.15 | $22.47 | 184741 |
| 2022-04-28 | 24.33 | $23.28 | 234800 |
| 2022-04-27 | 24.44 | $22.68 | 332400 |
| 2022-04-26 | 24.63 | $22.79 | 329100 |
| 2022-04-25 | 24.82 | $23.75 | 528924 |
| 2022-04-22 | 24.93 | $23.82 | 240500 |
| 2022-04-21 | 25.05 | $24.30 | 210500 |
| 2022-04-20 | 25.13 | $25.19 | 162200 |
| 2022-04-19 | 25.12 | $24.86 | 129500 |
| 2022-04-18 | 25.15 | $24.15 | 147600 |
| 2022-04-14 | 25.26 | $24.10 | 125100 |
| 2022-04-13 | 25.38 | $24.26 | 160524 |
| 2022-04-12 | 25.49 | $24.04 | 107040 |
| 2022-04-11 | 25.65 | $24.33 | 142747 |
| 2022-04-08 | 25.79 | $24.36 | 107400 |
| 2022-04-07 | 25.94 | $24.53 | 273104 |
| 2022-04-06 | 26.08 | $24.85 | 115000 |
| 2022-04-05 | 26.21 | $25.27 | 132800 |
| 2022-04-04 | 26.31 | $25.26 | 102300 |
| 2022-04-01 | 26.42 | $25.41 | 179627 |
| 2022-03-31 | 26.53 | $25.34 | 175120 |
| 2022-03-30 | 26.66 | $25.72 | 171617 |
| 2022-03-29 | 26.75 | $26.64 | 106107 |
| 2022-03-28 | 26.77 | $26.44 | 154135 |
| 2022-03-25 | 26.80 | $26.40 | 94400 |
| 2022-03-24 | 26.84 | $25.94 | 80748 |
| 2022-03-23 | 26.94 | $25.79 | 122137 |
| 2022-03-22 | 27.06 | $26.91 | 98807 |
| 2022-03-21 | 27.08 | $26.73 | 112000 |
| 2022-03-18 | 27.11 | $26.70 | 539600 |
| 2022-03-17 | 27.16 | $27.20 | 98600 |
| 2022-03-16 | 27.15 | $27.63 | 106221 |
| 2022-03-15 | 27.10 | $27.10 | 102300 |
| 2022-03-14 | 27.10 | $27.33 | 87400 |
| 2022-03-11 | 27.08 | $26.90 | 94500 |
| 2022-03-10 | 27.09 | $26.75 | 92900 |
| 2022-03-09 | 27.13 | $26.53 | 165900 |
| 2022-03-08 | 27.19 | $26.23 | 125408 |
| 2022-03-07 | 27.30 | $26.02 | 171200 |
| 2022-03-04 | 27.43 | $26.83 | 138000 |
| 2022-03-03 | 27.49 | $27.48 | 108800 |
| 2022-03-02 | 27.49 | $27.24 | 111600 |
| 2022-03-01 | 27.52 | $26.16 | 176343 |
| 2022-02-28 | 27.66 | $27.45 | 133800 |
| 2022-02-25 | 27.69 | $27.68 | 130326 |
| 2022-02-24 | 27.69 | $26.80 | 203300 |
| 2022-02-23 | 27.78 | $27.08 | 121516 |
| 2022-02-22 | 27.85 | $27.49 | 121400 |
| 2022-02-18 | 27.89 | $27.63 | 94738 |
| 2022-02-17 | 27.92 | $27.36 | 78210 |
| 2022-02-16 | 27.98 | $27.99 | 98800 |
| 2022-02-15 | 27.98 | $28.03 | 108400 |
| 2022-02-14 | 27.97 | $27.72 | 208326 |
| 2022-02-11 | 28.00 | $27.85 | 143401 |
| 2022-02-10 | 28.02 | $27.82 | 122636 |
| 2022-02-09 | 28.04 | $28.00 | 150500 |
| 2022-02-08 | 28.04 | $28.78 | 157000 |
| 2022-02-07 | 27.96 | $28.07 | 100528 |
| 2022-02-04 | 27.95 | $27.99 | 102808 |
| 2022-02-03 | 27.95 | $27.67 | 149930 |
| 2022-02-02 | 27.98 | $27.78 | 169538 |
| 2022-02-01 | 28.00 | $28.13 | 284000 |
| 2022-01-31 | 27.98 | $27.88 | 257103 |
| 2022-01-28 | 27.99 | $27.30 | 164237 |
| 2022-01-27 | 28.07 | $27.60 | 234212 |
| 2022-01-26 | 28.11 | $27.65 | 460500 |
| 2022-01-25 | 28.16 | $27.62 | 543806 |
| 2022-01-24 | 28.22 | $27.99 | 292326 |
| 2022-01-21 | 28.24 | $27.53 | 173300 |
| 2022-01-20 | 28.32 | $27.54 | 154501 |
| 2022-01-19 | 28.40 | $28.92 | 143400 |
| 2022-01-18 | 28.35 | $29.60 | 202347 |
| 2022-01-14 | 28.22 | $29.54 | 145500 |
| 2022-01-13 | 28.08 | $29.47 | 109400 |
| 2022-01-12 | 27.93 | $28.92 | 181408 |
| 2022-01-11 | 27.83 | $29.00 | 150948 |
| 2022-01-10 | 27.70 | $29.29 | 194400 |
| 2022-01-07 | 27.53 | $29.42 | 248530 |
| 2022-01-06 | 27.34 | $29.30 | 135200 |
| 2022-01-05 | 27.13 | $28.20 | 192800 |
| 2022-01-04 | 27.02 | $28.17 | 173000 |
| 2022-01-03 | 26.90 | $27.63 | 143425 |
| 2021-12-31 | 26.82 | $27.12 | 54200 |
| 2021-12-30 | 26.79 | $27.03 | 76700 |
| 2021-12-29 | 26.76 | $27.20 | 87847 |
| 2021-12-28 | 26.71 | $27.18 | 79402 |
| 2021-12-27 | 26.67 | $27.23 | 99200 |
| 2021-12-23 | 26.61 | $26.99 | 65900 |
| 2021-12-22 | 26.57 | $26.80 | 72708 |
| 2021-12-21 | 26.54 | $26.48 | 121816 |
| 2021-12-20 | 26.55 | $25.91 | 136500 |
| 2021-12-17 | 26.61 | $26.79 | 488203 |
| 2021-12-16 | 26.60 | $26.78 | 136808 |
| 2021-12-15 | 26.58 | $26.61 | 134800 |
| 2021-12-14 | 26.57 | $26.28 | 277300 |
| 2021-12-13 | 26.60 | $26.12 | 133124 |
| 2021-12-10 | 26.66 | $26.57 | 125802 |
| 2021-12-09 | 26.66 | $26.50 | 223720 |
| 2021-12-08 | 26.68 | $26.31 | 104700 |
| 2021-12-07 | 26.72 | $26.42 | 124503 |
| 2021-12-06 | 26.75 | $26.74 | 135335 |
| 2021-12-03 | 26.75 | $26.11 | 116848 |
| 2021-12-02 | 26.82 | $26.71 | 151402 |
| 2021-12-01 | 26.83 | $25.68 | 269448 |
| 2021-11-30 | 26.95 | $25.70 | 231200 |
| 2021-11-29 | 27.09 | $26.19 | 204330 |
| 2021-11-26 | 27.18 | $26.62 | 181517 |
| 2021-11-24 | 27.24 | $28.19 | 164940 |
| 2021-11-23 | 27.14 | $28.40 | 185600 |
| 2021-11-22 | 27.01 | $28.01 | 286746 |
| 2021-11-19 | 26.90 | $27.55 | 234904 |
| 2021-11-18 | 26.83 | $27.58 | 187800 |
| 2021-11-17 | 26.75 | $27.52 | 314700 |
| 2021-11-16 | 26.67 | $27.53 | 210246 |
| 2021-11-15 | 26.58 | $27.39 | 176603 |
| 2021-11-12 | 26.50 | $27.55 | 143000 |
| 2021-11-11 | 26.39 | $27.68 | 137200 |
| 2021-11-10 | 26.25 | $27.21 | 167846 |
| 2021-11-09 | 26.15 | $26.90 | 108033 |
| 2021-11-08 | 26.07 | $27.05 | 114800 |
| 2021-11-05 | 25.97 | $27.12 | 235845 |
| 2021-11-04 | 25.85 | $26.77 | 145400 |
| 2021-11-03 | 25.75 | $27.27 | 200900 |
| 2021-11-02 | 25.59 | $26.18 | 152400 |
| 2021-11-01 | 25.53 | $26.28 | 154700 |
| 2021-10-29 | 25.45 | $25.49 | 175429 |
| 2021-10-28 | 25.44 | $25.23 | 122835 |
| 2021-10-27 | 25.47 | $24.89 | 160848 |
| 2021-10-26 | 25.53 | $25.97 | 124309 |
| 2021-10-25 | 25.48 | $26.33 | 154428 |
| 2021-10-22 | 25.39 | $26.19 | 100600 |
| 2021-10-21 | 25.31 | $26.10 | 114722 |
| 2021-10-20 | 25.22 | $26.30 | 204538 |
| 2021-10-19 | 25.11 | $25.95 | 161222 |
| 2021-10-18 | 25.02 | $25.91 | 237019 |
| 2021-10-15 | 24.93 | $25.61 | 235342 |
| 2021-10-14 | 24.86 | $25.29 | 129500 |
| 2021-10-13 | 24.81 | $25.06 | 167202 |
| 2021-10-12 | 24.78 | $25.40 | 94300 |
| 2021-10-11 | 24.72 | $25.53 | 113943 |
| 2021-10-08 | 24.63 | $25.84 | 96800 |
| 2021-10-07 | 24.51 | $25.77 | 133510 |
| 2021-10-06 | 24.37 | $25.59 | 183929 |
| 2021-10-05 | 24.24 | $25.70 | 126013 |
| 2021-10-04 | 24.09 | $25.52 | 190430 |
| 2021-10-01 | 23.94 | $25.38 | 198042 |
| 2021-09-30 | 23.79 | $24.63 | 149700 |
| 2021-09-29 | 23.70 | $24.94 | 112600 |
| 2021-09-28 | 23.57 | $24.69 | 180200 |
| 2021-09-27 | 23.45 | $25.19 | 224511 |
| 2021-09-24 | 23.27 | $24.16 | 118909 |
| 2021-09-23 | 23.18 | $23.83 | 190476 |
| 2021-09-22 | 23.11 | $23.01 | 198825 |
| 2021-09-21 | 23.12 | $22.29 | 92800 |
| 2021-09-20 | 23.20 | $22.46 | 156600 |
| 2021-09-17 | 23.28 | $22.96 | 534848 |
| 2021-09-16 | 23.32 | $22.52 | 78345 |
| 2021-09-15 | 23.40 | $22.72 | 201200 |
| 2021-09-14 | 23.47 | $22.68 | 102900 |
| 2021-09-13 | 23.56 | $23.05 | 118500 |
| 2021-09-10 | 23.61 | $22.94 | 114025 |
| 2021-09-09 | 23.68 | $23.26 | 115400 |
| 2021-09-08 | 23.72 | $23.41 | 134904 |
| 2021-09-07 | 23.76 | $23.63 | 131035 |
| 2021-09-03 | 23.77 | $24.02 | 137700 |
| 2021-09-02 | 23.74 | $24.12 | 161800 |
| 2021-09-01 | 23.70 | $23.86 | 143709 |
| 2021-08-31 | 23.69 | $23.70 | 156435 |
| 2021-08-30 | 23.69 | $23.62 | 119113 |
| 2021-08-27 | 23.69 | $24.51 | 187300 |
| 2021-08-26 | 23.61 | $23.49 | 123515 |
| 2021-08-25 | 23.62 | $23.75 | 136900 |
| 2021-08-24 | 23.60 | $23.68 | 195610 |
| 2021-08-23 | 23.60 | $23.63 | 124922 |
| 2021-08-20 | 23.59 | $23.58 | 219700 |
| 2021-08-19 | 23.59 | $23.16 | 213628 |
| 2021-08-18 | 23.64 | $23.18 | 133205 |
| 2021-08-17 | 23.69 | $23.32 | 151510 |
| 2021-08-16 | 23.73 | $23.58 | 156600 |
| 2021-08-13 | 23.74 | $23.69 | 108300 |
| 2021-08-12 | 23.75 | $24.00 | 110000 |
| 2021-08-11 | 23.72 | $24.00 | 228324 |
| 2021-08-10 | 23.69 | $24.00 | 140800 |
| 2021-08-09 | 23.66 | $23.81 | 106349 |
| 2021-08-06 | 23.65 | $24.09 | 288800 |
| 2021-08-05 | 23.60 | $23.51 | 154400 |
| 2021-08-04 | 23.61 | $23.31 | 187705 |
| 2021-08-03 | 23.64 | $23.24 | 156600 |
| 2021-08-02 | 23.68 | $22.95 | 204011 |
| 2021-07-30 | 23.76 | $23.60 | 259000 |
| 2021-07-29 | 23.78 | $23.70 | 126700 |
| 2021-07-28 | 23.78 | $23.41 | 187912 |
| 2021-07-27 | 23.82 | $22.99 | 92347 |
| 2021-07-26 | 23.91 | $23.00 | 94500 |
| 2021-07-23 | 24.01 | $22.81 | 104305 |
| 2021-07-22 | 24.13 | $22.58 | 148909 |
| 2021-07-21 | 24.30 | $23.57 | 185900 |
| 2021-07-20 | 24.37 | $23.28 | 205430 |
| 2021-07-19 | 24.49 | $22.87 | 170333 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.46
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.53
Average
23.87
Maximum
29.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.46 | $29.92 | 550110 |
| 2026-07-16 | 29.40 | $30.41 | 930621 |
| 2026-07-15 | 29.27 | $29.37 | 1.2M |
| 2026-07-14 | 29.25 | $29.31 | 612400 |
| 2026-07-13 | 29.22 | $29.27 | 826142 |
| 2026-07-10 | 29.20 | $29.20 | 490111 |
| 2026-07-09 | 29.17 | $28.86 | 893000 |
| 2026-07-08 | 29.18 | $28.67 | 1.1M |
| 2026-07-07 | 29.20 | $29.22 | 898900 |
| 2026-07-06 | 29.16 | $29.49 | 631600 |
| 2026-07-02 | 29.09 | $29.65 | 777100 |
| 2026-07-01 | 28.99 | $30.17 | 919000 |
| 2026-06-30 | 28.82 | $29.50 | 1.3M |
| 2026-06-29 | 28.71 | $29.53 | 890810 |
| 2026-06-26 | 28.58 | $29.80 | 2.7M |
| 2026-06-25 | 28.42 | $29.41 | 640200 |
| 2026-06-24 | 28.28 | $29.25 | 804800 |
| 2026-06-23 | 28.15 | $28.88 | 684246 |
| 2026-06-22 | 28.05 | $28.52 | 607132 |
| 2026-06-18 | 27.97 | $28.23 | 1.2M |
| 2026-06-17 | 27.91 | $27.99 | 911348 |
| 2026-06-16 | 27.87 | $28.34 | 730336 |
| 2026-06-15 | 27.78 | $28.26 | 816330 |
| 2026-06-12 | 27.69 | $28.79 | 698341 |
| 2026-06-11 | 27.54 | $28.47 | 874223 |
| 2026-06-10 | 27.41 | $28.33 | 772860 |
| 2026-06-09 | 27.27 | $28.21 | 989322 |
| 2026-06-08 | 27.14 | $27.82 | 651932 |
| 2026-06-05 | 27.05 | $27.58 | 855306 |
| 2026-06-04 | 26.97 | $27.44 | 782400 |
| 2026-06-03 | 26.90 | $26.85 | 869419 |
| 2026-06-02 | 26.88 | $27.43 | 818300 |
| 2026-06-01 | 26.80 | $27.11 | 1.1M |
| 2026-05-29 | 26.76 | $27.37 | 672800 |
| 2026-05-28 | 26.68 | $27.25 | 762600 |
| 2026-05-27 | 26.60 | $27.16 | 792900 |
| 2026-05-26 | 26.54 | $27.57 | 759930 |
| 2026-05-22 | 26.42 | $27.08 | 497100 |
| 2026-05-21 | 26.35 | $26.84 | 440714 |
| 2026-05-20 | 26.30 | $26.79 | 679735 |
| 2026-05-19 | 26.26 | $26.21 | 444400 |
| 2026-05-18 | 26.27 | $26.20 | 553835 |
| 2026-05-15 | 26.28 | $25.81 | 798649 |
| 2026-05-14 | 26.34 | $26.15 | 525000 |
| 2026-05-13 | 26.36 | $25.93 | 527800 |
| 2026-05-12 | 26.41 | $26.15 | 542948 |
| 2026-05-11 | 26.44 | $26.26 | 636100 |
| 2026-05-08 | 26.46 | $26.61 | 451743 |
| 2026-05-07 | 26.45 | $26.59 | 668418 |
| 2026-05-06 | 26.44 | $26.73 | 626618 |
| 2026-05-05 | 26.42 | $26.56 | 417973 |
| 2026-05-04 | 26.41 | $26.23 | 552336 |
| 2026-05-01 | 26.43 | $26.61 | 498636 |
| 2026-04-30 | 26.41 | $26.20 | 611603 |
| 2026-04-29 | 26.43 | $25.77 | 714927 |
| 2026-04-28 | 26.48 | $26.53 | 607035 |
| 2026-04-27 | 26.46 | $26.51 | 465510 |
| 2026-04-24 | 26.42 | $26.18 | 587318 |
| 2026-04-23 | 26.42 | $26.52 | 524546 |
| 2026-04-22 | 26.37 | $26.30 | 388348 |
| 2026-04-21 | 26.33 | $26.30 | 536519 |
| 2026-04-20 | 26.29 | $26.80 | 502600 |
| 2026-04-17 | 26.20 | $26.98 | 673247 |
| 2026-04-16 | 26.07 | $26.20 | 339116 |
| 2026-04-15 | 26.01 | $26.59 | 354410 |
| 2026-04-14 | 25.90 | $26.80 | 377000 |
| 2026-04-13 | 25.76 | $26.71 | 421145 |
| 2026-04-10 | 25.63 | $26.67 | 382129 |
| 2026-04-09 | 25.49 | $26.95 | 646426 |
| 2026-04-08 | 25.31 | $26.68 | 994600 |
| 2026-04-07 | 25.15 | $25.93 | 515511 |
| 2026-04-06 | 25.05 | $25.89 | 482000 |
| 2026-04-02 | 24.96 | $25.61 | 590500 |
| 2026-04-01 | 24.89 | $25.48 | 549465 |
| 2026-03-31 | 24.84 | $25.27 | 651923 |
| 2026-03-30 | 24.81 | $24.73 | 610319 |
| 2026-03-27 | 24.83 | $24.62 | 482100 |
| 2026-03-26 | 24.87 | $24.96 | 470000 |
| 2026-03-25 | 24.88 | $24.90 | 760400 |
| 2026-03-24 | 24.90 | $24.90 | 852308 |
| 2026-03-23 | 24.92 | $25.06 | 746500 |
| 2026-03-20 | 24.93 | $24.50 | 1.1M |
| 2026-03-19 | 25.00 | $24.53 | 747241 |
| 2026-03-18 | 25.08 | $24.17 | 1.1M |
| 2026-03-17 | 25.20 | $24.79 | 682832 |
| 2026-03-16 | 25.27 | $25.11 | 569200 |
| 2026-03-13 | 25.32 | $24.68 | 420300 |
| 2026-03-12 | 25.42 | $24.87 | 481031 |
| 2026-03-11 | 25.50 | $24.88 | 515102 |
| 2026-03-10 | 25.60 | $25.06 | 595700 |
| 2026-03-09 | 25.69 | $25.04 | 540116 |
| 2026-03-06 | 25.79 | $25.11 | 884518 |
| 2026-03-05 | 25.89 | $25.27 | 502900 |
| 2026-03-04 | 25.98 | $25.66 | 592900 |
| 2026-03-03 | 26.03 | $25.80 | 841300 |
| 2026-03-02 | 26.07 | $25.68 | 816900 |
| 2026-02-27 | 26.12 | $25.36 | 787100 |
| 2026-02-26 | 26.19 | $25.95 | 432625 |
| 2026-02-25 | 26.20 | $25.89 | 379600 |
| 2026-02-24 | 26.21 | $25.48 | 414015 |
| 2026-02-23 | 26.26 | $25.38 | 802309 |
| 2026-02-20 | 26.31 | $26.43 | 805232 |
| 2026-02-19 | 26.26 | $26.21 | 363236 |
| 2026-02-18 | 26.23 | $26.31 | 431346 |
| 2026-02-17 | 26.18 | $26.54 | 407000 |
| 2026-02-13 | 26.09 | $26.55 | 398929 |
| 2026-02-12 | 26.00 | $26.44 | 608449 |
| 2026-02-11 | 25.91 | $26.45 | 620843 |
| 2026-02-10 | 25.80 | $26.88 | 1.1M |
| 2026-02-09 | 25.64 | $27.41 | 671975 |
| 2026-02-06 | 25.41 | $27.27 | 1.2M |
| 2026-02-05 | 25.18 | $26.52 | 666500 |
| 2026-02-04 | 25.01 | $26.34 | 902315 |
| 2026-02-03 | 24.85 | $25.74 | 671600 |
| 2026-02-02 | 24.73 | $25.44 | 734717 |
| 2026-01-30 | 24.64 | $24.65 | 1.3M |
| 2026-01-29 | 24.62 | $24.68 | 975000 |
| 2026-01-28 | 24.60 | $24.39 | 1.3M |
| 2026-01-27 | 24.60 | $25.05 | 613929 |
| 2026-01-26 | 24.53 | $24.72 | 568300 |
| 2026-01-23 | 24.50 | $24.61 | 560605 |
| 2026-01-22 | 24.47 | $25.71 | 620400 |
| 2026-01-21 | 24.34 | $25.49 | 583049 |
| 2026-01-20 | 24.22 | $24.38 | 439819 |
| 2026-01-16 | 24.21 | $24.40 | 633500 |
| 2026-01-15 | 24.21 | $24.86 | 624200 |
| 2026-01-14 | 24.16 | $24.20 | 626419 |
| 2026-01-13 | 24.18 | $23.70 | 364149 |
| 2026-01-12 | 24.26 | $23.86 | 389400 |
| 2026-01-09 | 24.32 | $24.07 | 335710 |
| 2026-01-08 | 24.37 | $24.54 | 373900 |
| 2026-01-07 | 24.37 | $23.95 | 375200 |
| 2026-01-06 | 24.44 | $24.29 | 401420 |
| 2026-01-05 | 24.46 | $24.20 | 798009 |
| 2026-01-02 | 24.50 | $23.90 | 557900 |
| 2025-12-31 | 24.56 | $23.79 | 390600 |
| 2025-12-30 | 24.64 | $24.02 | 260000 |
| 2025-12-29 | 24.69 | $24.27 | 291623 |
| 2025-12-26 | 24.71 | $24.40 | 327500 |
| 2025-12-24 | 24.72 | $24.38 | 261742 |
| 2025-12-23 | 24.72 | $24.34 | 395500 |
| 2025-12-22 | 24.73 | $24.66 | 548334 |
| 2025-12-19 | 24.70 | $25.00 | 1.4M |
| 2025-12-18 | 24.62 | $25.30 | 373100 |
| 2025-12-17 | 24.50 | $25.20 | 397400 |
| 2025-12-16 | 24.38 | $25.27 | 440302 |
| 2025-12-15 | 24.24 | $25.24 | 406316 |
| 2025-12-12 | 24.09 | $25.17 | 387300 |
| 2025-12-11 | 23.93 | $25.04 | 433900 |
| 2025-12-10 | 23.78 | $24.88 | 1.1M |
| 2025-12-09 | 23.63 | $24.24 | 348001 |
| 2025-12-08 | 23.54 | $24.29 | 573400 |
| 2025-12-05 | 23.44 | $24.02 | 400533 |
| 2025-12-04 | 23.36 | $24.18 | 367200 |
| 2025-12-03 | 23.26 | $23.94 | 384817 |
| 2025-12-02 | 23.17 | $23.50 | 301478 |
| 2025-12-01 | 23.13 | $23.52 | 786400 |
| 2025-11-28 | 23.07 | $23.54 | 217833 |
| 2025-11-26 | 23.01 | $23.76 | 598500 |
| 2025-11-25 | 22.92 | $23.97 | 359200 |
| 2025-11-24 | 22.81 | $23.21 | 335032 |
| 2025-11-21 | 22.77 | $23.21 | 369828 |
| 2025-11-20 | 22.73 | $22.42 | 300600 |
| 2025-11-19 | 22.77 | $22.50 | 289624 |
| 2025-11-18 | 22.81 | $22.35 | 378000 |
| 2025-11-17 | 22.87 | $22.17 | 450006 |
| 2025-11-14 | 22.94 | $23.16 | 311030 |
| 2025-11-13 | 22.92 | $23.01 | 344639 |
| 2025-11-12 | 22.92 | $23.15 | 389900 |
| 2025-11-11 | 22.89 | $23.03 | 244409 |
| 2025-11-10 | 22.89 | $22.92 | 334800 |
| 2025-11-07 | 22.89 | $22.99 | 244200 |
| 2025-11-06 | 22.88 | $22.76 | 282714 |
| 2025-11-05 | 22.90 | $23.06 | 395929 |
| 2025-11-04 | 22.89 | $22.66 | 545900 |
| 2025-11-03 | 22.93 | $22.70 | 359229 |
| 2025-10-31 | 22.96 | $22.36 | 405900 |
| 2025-10-30 | 23.02 | $22.51 | 507033 |
| 2025-10-29 | 23.08 | $22.53 | 798600 |
| 2025-10-28 | 23.14 | $23.24 | 363728 |
| 2025-10-27 | 23.12 | $23.20 | 359400 |
| 2025-10-24 | 23.12 | $23.48 | 321421 |
| 2025-10-23 | 23.09 | $23.18 | 338124 |
| 2025-10-22 | 23.09 | $23.30 | 437200 |
| 2025-10-21 | 23.08 | $23.25 | 320400 |
| 2025-10-20 | 23.09 | $23.29 | 352820 |
| 2025-10-17 | 23.09 | $22.47 | 602300 |
| 2025-10-16 | 23.19 | $22.19 | 603016 |
| 2025-10-15 | 23.32 | $23.32 | 473747 |
| 2025-10-14 | 23.36 | $23.75 | 428600 |
| 2025-10-13 | 23.35 | $22.79 | 294844 |
| 2025-10-10 | 23.45 | $22.46 | 541044 |
| 2025-10-09 | 23.59 | $23.29 | 273403 |
| 2025-10-08 | 23.65 | $23.37 | 330728 |
| 2025-10-07 | 23.71 | $23.18 | 471210 |
| 2025-10-06 | 23.80 | $23.37 | 592220 |
| 2025-10-03 | 23.88 | $23.17 | 635300 |
| 2025-10-02 | 23.98 | $23.06 | 390915 |
| 2025-10-01 | 24.10 | $23.08 | 391800 |
| 2025-09-30 | 24.23 | $23.15 | 363023 |
| 2025-09-29 | 24.35 | $23.50 | 615600 |
| 2025-09-26 | 24.45 | $24.00 | 278717 |
| 2025-09-25 | 24.51 | $23.99 | 379600 |
| 2025-09-24 | 24.57 | $24.12 | 294126 |
| 2025-09-23 | 24.61 | $24.31 | 381735 |
| 2025-09-22 | 24.64 | $24.55 | 669530 |
| 2025-09-19 | 24.65 | $24.74 | 2.4M |
| 2025-09-18 | 24.62 | $25.14 | 539900 |
| 2025-09-17 | 24.55 | $24.50 | 569200 |
| 2025-09-16 | 24.54 | $24.33 | 483300 |
| 2025-09-15 | 24.53 | $24.44 | 418712 |
| 2025-09-12 | 24.51 | $24.61 | 421503 |
| 2025-09-11 | 24.47 | $24.63 | 445640 |
| 2025-09-10 | 24.42 | $24.64 | 425600 |
| 2025-09-09 | 24.37 | $24.70 | 673400 |
| 2025-09-08 | 24.29 | $24.91 | 396200 |
| 2025-09-05 | 24.19 | $24.68 | 373600 |
| 2025-09-04 | 24.09 | $24.77 | 319250 |
| 2025-09-03 | 23.98 | $24.42 | 463200 |
| 2025-09-02 | 23.88 | $24.58 | 541337 |
| 2025-08-29 | 23.77 | $24.70 | 505171 |
| 2025-08-28 | 23.62 | $24.69 | 456431 |
| 2025-08-27 | 23.47 | $24.65 | 504532 |
| 2025-08-26 | 23.31 | $24.44 | 564631 |
| 2025-08-25 | 23.16 | $23.91 | 265710 |
| 2025-08-22 | 23.06 | $24.17 | 812021 |
| 2025-08-21 | 22.94 | $23.19 | 412645 |
| 2025-08-20 | 22.90 | $23.23 | 327800 |
| 2025-08-19 | 22.86 | $23.19 | 329900 |
| 2025-08-18 | 22.83 | $23.19 | 262600 |
| 2025-08-15 | 22.81 | $23.24 | 493900 |
| 2025-08-14 | 22.79 | $23.44 | 405700 |
| 2025-08-13 | 22.75 | $23.66 | 576318 |
| 2025-08-12 | 22.69 | $23.25 | 673000 |
| 2025-08-11 | 22.68 | $22.36 | 467006 |
| 2025-08-08 | 22.75 | $22.30 | 450700 |
| 2025-08-07 | 22.85 | $22.08 | 538300 |
| 2025-08-06 | 22.97 | $22.25 | 510346 |
| 2025-08-05 | 23.09 | $22.41 | 404800 |
| 2025-08-04 | 23.20 | $22.31 | 306800 |
| 2025-08-01 | 23.33 | $22.13 | 702635 |
| 2025-07-31 | 23.48 | $22.32 | 361000 |
| 2025-07-30 | 23.63 | $22.62 | 416100 |
| 2025-07-29 | 23.75 | $22.78 | 461200 |
| 2025-07-28 | 23.86 | $23.03 | 376300 |
| 2025-07-25 | 23.95 | $23.22 | 648725 |
| 2025-07-24 | 24.02 | $23.33 | 780425 |
| 2025-07-23 | 24.07 | $23.68 | 802846 |
| 2025-07-22 | 24.10 | $24.16 | 826003 |
| 2025-07-21 | 24.07 | $24.14 | 436021 |
| 2025-07-18 | 24.03 | $24.37 | 688305 |
| 2025-07-17 | 23.96 | $24.41 | 536300 |
| 2025-07-16 | 23.88 | $24.11 | 580700 |
| 2025-07-15 | 23.82 | $23.68 | 622800 |
| 2025-07-14 | 23.79 | $24.42 | 426838 |
| 2025-07-11 | 23.69 | $23.96 | 321810 |
| 2025-07-10 | 23.62 | $24.26 | 314500 |
| 2025-07-09 | 23.52 | $24.25 | 375900 |
| 2025-07-08 | 23.41 | $24.30 | 772130 |
| 2025-07-07 | 23.29 | $24.00 | 600900 |
| 2025-07-03 | 23.19 | $24.38 | 364133 |
| 2025-07-02 | 23.04 | $24.04 | 525140 |
| 2025-07-01 | 22.92 | $23.89 | 1.3M |
| 2025-06-30 | 22.81 | $22.89 | 802900 |
| 2025-06-27 | 22.79 | $23.22 | 1.2M |
| 2025-06-26 | 22.73 | $23.42 | 383040 |
| 2025-06-25 | 22.64 | $22.95 | 469212 |
| 2025-06-24 | 22.60 | $23.21 | 609637 |
| 2025-06-23 | 22.53 | $22.96 | 466000 |
| 2025-06-20 | 22.47 | $22.36 | 1.1M |
| 2025-06-18 | 22.47 | $22.48 | 533400 |
| 2025-06-17 | 22.45 | $22.24 | 468624 |
| 2025-06-16 | 22.46 | $22.37 | 673600 |
| 2025-06-13 | 22.46 | $22.30 | 602000 |
| 2025-06-12 | 22.47 | $22.79 | 880706 |
| 2025-06-11 | 22.43 | $22.73 | 554300 |
| 2025-06-10 | 22.39 | $23.11 | 408401 |
| 2025-06-09 | 22.31 | $22.82 | 764116 |
| 2025-06-06 | 22.26 | $22.73 | 444110 |
| 2025-06-05 | 22.21 | $22.23 | 491700 |
| 2025-06-04 | 22.21 | $22.30 | 588828 |
| 2025-06-03 | 22.20 | $22.69 | 655007 |
| 2025-06-02 | 22.14 | $21.97 | 694840 |
| 2025-05-30 | 22.15 | $22.12 | 605826 |
| 2025-05-29 | 22.15 | $22.25 | 750657 |
| 2025-05-28 | 22.12 | $22.06 | 694500 |
| 2025-05-27 | 22.11 | $22.27 | 320100 |
| 2025-05-23 | 22.07 | $21.61 | 420903 |
| 2025-05-22 | 22.08 | $21.81 | 457114 |
| 2025-05-21 | 22.08 | $21.86 | 564416 |
| 2025-05-20 | 22.07 | $22.50 | 315500 |
| 2025-05-19 | 21.99 | $22.54 | 272900 |
| 2025-05-16 | 21.89 | $22.48 | 394600 |
| 2025-05-15 | 21.78 | $22.57 | 401500 |
| 2025-05-14 | 21.66 | $22.37 | 356300 |
| 2025-05-13 | 21.54 | $22.52 | 385933 |
| 2025-05-12 | 21.39 | $22.43 | 509200 |
| 2025-05-09 | 21.24 | $21.81 | 298624 |
| 2025-05-08 | 21.13 | $22.11 | 405400 |
| 2025-05-07 | 20.99 | $21.64 | 462002 |
| 2025-05-06 | 20.89 | $21.56 | 349600 |
| 2025-05-05 | 20.77 | $21.71 | 310200 |
| 2025-05-02 | 20.64 | $21.69 | 393500 |
| 2025-05-01 | 20.49 | $21.10 | 511200 |
| 2025-04-30 | 20.41 | $20.79 | 435300 |
| 2025-04-29 | 20.36 | $20.99 | 693398 |
| 2025-04-28 | 20.29 | $20.94 | 303800 |
| 2025-04-25 | 20.23 | $20.67 | 464500 |
| 2025-04-24 | 20.20 | $21.01 | 662527 |
| 2025-04-23 | 20.15 | $21.25 | 814200 |
| 2025-04-22 | 20.08 | $20.58 | 688617 |
| 2025-04-21 | 20.08 | $19.89 | 549133 |
| 2025-04-17 | 20.16 | $19.96 | 535500 |
| 2025-04-16 | 20.24 | $20.00 | 588200 |
| 2025-04-15 | 20.33 | $19.92 | 542100 |
| 2025-04-14 | 20.43 | $19.42 | 521738 |
| 2025-04-11 | 20.60 | $19.43 | 852815 |
| 2025-04-10 | 20.78 | $19.56 | 1.0M |
| 2025-04-09 | 20.95 | $20.47 | 1.1M |
| 2025-04-08 | 21.05 | $19.37 | 1.5M |
| 2025-04-07 | 21.26 | $19.20 | 1.1M |
| 2025-04-04 | 21.50 | $19.21 | 1.2M |
| 2025-04-03 | 21.75 | $19.75 | 808623 |
| 2025-04-02 | 21.96 | $21.72 | 361800 |
| 2025-04-01 | 21.99 | $21.57 | 471000 |
| 2025-03-31 | 22.04 | $21.60 | 576100 |
| 2025-03-28 | 22.10 | $21.69 | 421671 |
| 2025-03-27 | 22.16 | $22.39 | 658000 |
| 2025-03-26 | 22.16 | $22.16 | 307207 |
| 2025-03-25 | 22.20 | $22.18 | 458929 |
| 2025-03-24 | 22.23 | $22.41 | 360700 |
| 2025-03-21 | 22.26 | $22.05 | 905100 |
| 2025-03-20 | 22.32 | $22.01 | 352646 |
| 2025-03-19 | 22.41 | $22.19 | 371029 |
| 2025-03-18 | 22.49 | $22.15 | 429700 |
| 2025-03-17 | 22.59 | $22.45 | 478600 |
| 2025-03-14 | 22.67 | $22.08 | 360604 |
| 2025-03-13 | 22.79 | $21.54 | 480400 |
| 2025-03-12 | 22.99 | $21.77 | 499907 |
| 2025-03-11 | 23.18 | $21.26 | 541400 |
| 2025-03-10 | 23.43 | $21.57 | 522706 |
| 2025-03-07 | 23.67 | $22.55 | 443429 |
| 2025-03-06 | 23.83 | $22.59 | 582400 |
| 2025-03-05 | 23.99 | $22.46 | 941000 |
| 2025-03-04 | 24.18 | $22.85 | 834700 |
| 2025-03-03 | 24.33 | $24.04 | 539400 |
| 2025-02-28 | 24.38 | $23.99 | 1.7M |
| 2025-02-27 | 24.42 | $23.99 | 752326 |
| 2025-02-26 | 24.47 | $23.59 | 410221 |
| 2025-02-25 | 24.56 | $23.93 | 410517 |
| 2025-02-24 | 24.61 | $24.00 | 608330 |
| 2025-02-21 | 24.65 | $24.25 | 376426 |
| 2025-02-20 | 24.66 | $24.91 | 344304 |
| 2025-02-19 | 24.59 | $24.88 | 373500 |
| 2025-02-18 | 24.53 | $24.68 | 228600 |
| 2025-02-14 | 24.47 | $24.53 | 197539 |
| 2025-02-13 | 24.42 | $25.05 | 202048 |
| 2025-02-12 | 24.31 | $24.69 | 292678 |
| 2025-02-11 | 24.22 | $25.30 | 225000 |
| 2025-02-10 | 24.06 | $24.51 | 248744 |
| 2025-02-07 | 23.97 | $24.69 | 520222 |
| 2025-02-06 | 23.84 | $25.35 | 337937 |
| 2025-02-05 | 23.65 | $24.86 | 463541 |
| 2025-02-04 | 23.49 | $24.34 | 352436 |
| 2025-02-03 | 23.37 | $23.75 | 268489 |
| 2025-01-31 | 23.31 | $24.28 | 350411 |
| 2025-01-30 | 23.19 | $24.40 | 332948 |
| 2025-01-29 | 23.06 | $23.89 | 426700 |
| 2025-01-28 | 22.98 | $23.45 | 593600 |
| 2025-01-27 | 22.94 | $23.53 | 607321 |
| 2025-01-24 | 22.90 | $22.88 | 365338 |
| 2025-01-23 | 22.92 | $23.10 | 428000 |
| 2025-01-22 | 22.93 | $22.75 | 268621 |
| 2025-01-21 | 22.98 | $23.20 | 307200 |
| 2025-01-17 | 23.00 | $23.13 | 462509 |
| 2025-01-16 | 23.03 | $22.86 | 304326 |
| 2025-01-15 | 23.10 | $23.05 | 372412 |
| 2025-01-14 | 23.17 | $22.54 | 208600 |
| 2025-01-13 | 23.31 | $21.96 | 418400 |
| 2025-01-10 | 23.53 | $21.92 | 354600 |
| 2025-01-08 | 23.77 | $22.62 | 365614 |
| 2025-01-07 | 23.97 | $22.77 | 302742 |
| 2025-01-06 | 24.17 | $23.26 | 230100 |
| 2025-01-03 | 24.34 | $23.30 | 198200 |
| 2025-01-02 | 24.52 | $23.07 | 193847 |
| 2024-12-31 | 24.75 | $23.57 | 178100 |
| 2024-12-30 | 24.94 | $23.57 | 158437 |
| 2024-12-27 | 25.15 | $23.72 | 178100 |
| 2024-12-26 | 25.36 | $24.25 | 123300 |
| 2024-12-24 | 25.53 | $24.24 | 90430 |
| 2024-12-23 | 25.72 | $24.30 | 238800 |
| 2024-12-20 | 25.92 | $24.14 | 657600 |
| 2024-12-19 | 26.15 | $24.06 | 242100 |
| 2024-12-18 | 26.39 | $24.28 | 306500 |
| 2024-12-17 | 26.62 | $25.73 | 177404 |
| 2024-12-16 | 26.72 | $26.35 | 140300 |
| 2024-12-13 | 26.76 | $26.23 | 180200 |
| 2024-12-12 | 26.82 | $26.43 | 207634 |
| 2024-12-11 | 26.86 | $26.86 | 248405 |
| 2024-12-10 | 26.85 | $26.67 | 164500 |
| 2024-12-09 | 26.87 | $26.61 | 158500 |
| 2024-12-06 | 26.90 | $26.93 | 185400 |
| 2024-12-05 | 26.89 | $26.97 | 210000 |
| 2024-12-04 | 26.88 | $26.97 | 406501 |
| 2024-12-03 | 26.85 | $26.77 | 258000 |
| 2024-12-02 | 26.83 | $26.90 | 297937 |
| 2024-11-29 | 26.79 | $26.69 | 179000 |
| 2024-11-27 | 26.76 | $26.93 | 194648 |
| 2024-11-26 | 26.69 | $27.17 | 232728 |
| 2024-11-25 | 26.59 | $27.55 | 292100 |
| 2024-11-22 | 26.44 | $27.31 | 213400 |
| 2024-11-21 | 26.30 | $26.85 | 161130 |
| 2024-11-20 | 26.20 | $26.47 | 153102 |
| 2024-11-19 | 26.12 | $26.33 | 153700 |
| 2024-11-18 | 26.05 | $26.40 | 192000 |
| 2024-11-15 | 25.96 | $26.47 | 215100 |
| 2024-11-14 | 25.86 | $26.71 | 233900 |
| 2024-11-13 | 25.74 | $26.83 | 211110 |
| 2024-11-12 | 25.61 | $27.15 | 219000 |
| 2024-11-11 | 25.43 | $27.38 | 230500 |
| 2024-11-08 | 25.22 | $26.43 | 289742 |
| 2024-11-07 | 25.10 | $26.40 | 566100 |
| 2024-11-06 | 24.96 | $27.29 | 976228 |
| 2024-11-05 | 24.74 | $24.45 | 228331 |
| 2024-11-04 | 24.78 | $23.98 | 180838 |
| 2024-11-01 | 24.87 | $24.26 | 227445 |
| 2024-10-31 | 24.94 | $24.31 | 208536 |
| 2024-10-30 | 25.01 | $24.96 | 263601 |
| 2024-10-29 | 25.01 | $24.78 | 216525 |
| 2024-10-28 | 25.03 | $25.30 | 261400 |
| 2024-10-25 | 25.01 | $24.18 | 345702 |
| 2024-10-24 | 25.10 | $24.55 | 372700 |
| 2024-10-23 | 25.16 | $24.69 | 382400 |
| 2024-10-22 | 25.21 | $24.83 | 313300 |
| 2024-10-21 | 25.26 | $24.78 | 435132 |
| 2024-10-18 | 25.32 | $26.00 | 538213 |
| 2024-10-17 | 25.26 | $26.25 | 253249 |
| 2024-10-16 | 25.19 | $26.03 | 404021 |
| 2024-10-15 | 25.15 | $25.16 | 425000 |
| 2024-10-14 | 25.19 | $24.90 | 404201 |
| 2024-10-11 | 25.27 | $25.27 | 316400 |
| 2024-10-10 | 25.31 | $24.58 | 223900 |
| 2024-10-09 | 25.43 | $24.65 | 227407 |
| 2024-10-08 | 25.54 | $24.70 | 367200 |
| 2024-10-07 | 25.66 | $24.76 | 187300 |
| 2024-10-04 | 25.78 | $25.10 | 249200 |
| 2024-10-03 | 25.87 | $24.66 | 215821 |
| 2024-10-02 | 26.01 | $24.75 | 241743 |
| 2024-10-01 | 26.15 | $25.16 | 174048 |
| 2024-09-30 | 26.26 | $26.02 | 253400 |
| 2024-09-27 | 26.29 | $25.62 | 226732 |
| 2024-09-26 | 26.37 | $25.75 | 194511 |
| 2024-09-25 | 26.45 | $25.77 | 159212 |
| 2024-09-24 | 26.52 | $26.22 | 136826 |
| 2024-09-23 | 26.56 | $26.62 | 219100 |
| 2024-09-20 | 26.57 | $26.92 | 543826 |
| 2024-09-19 | 26.54 | $27.46 | 285100 |
| 2024-09-18 | 26.45 | $26.75 | 250600 |
| 2024-09-17 | 26.43 | $26.59 | 213135 |
| 2024-09-16 | 26.41 | $26.59 | 180200 |
| 2024-09-13 | 26.40 | $26.33 | 194136 |
| 2024-09-12 | 26.40 | $25.78 | 192300 |
| 2024-09-11 | 26.45 | $25.76 | 232104 |
| 2024-09-10 | 26.50 | $26.16 | 307500 |
| 2024-09-09 | 26.51 | $25.75 | 344800 |
| 2024-09-06 | 26.54 | $26.00 | 631000 |
| 2024-09-05 | 26.55 | $26.46 | 606400 |
| 2024-09-04 | 26.50 | $26.77 | 554800 |
| 2024-09-03 | 26.42 | $27.49 | 658600 |
| 2024-08-30 | 26.25 | $27.05 | 665000 |
| 2024-08-29 | 26.12 | $26.90 | 755500 |
| 2024-08-28 | 26.00 | $27.07 | 1.4M |
| 2024-08-27 | 25.86 | $26.64 | 1.2M |
| 2024-08-26 | 25.77 | $27.39 | 136830 |
| 2024-08-23 | 25.62 | $27.44 | 222500 |
| 2024-08-22 | 25.46 | $25.95 | 75400 |
| 2024-08-21 | 25.45 | $25.86 | 89900 |
| 2024-08-20 | 25.46 | $25.85 | 111800 |
| 2024-08-19 | 25.48 | $26.21 | 130644 |
| 2024-08-16 | 25.47 | $25.78 | 146103 |
| 2024-08-15 | 25.51 | $25.18 | 145802 |
| 2024-08-14 | 25.62 | $24.66 | 131842 |
| 2024-08-13 | 25.79 | $24.87 | 156500 |
| 2024-08-12 | 25.95 | $24.46 | 151713 |
| 2024-08-09 | 26.16 | $24.59 | 135100 |
| 2024-08-08 | 26.36 | $24.92 | 92842 |
| 2024-08-07 | 26.53 | $24.57 | 109936 |
| 2024-08-06 | 26.73 | $24.74 | 198300 |
| 2024-08-05 | 26.92 | $24.58 | 334300 |
| 2024-08-02 | 27.11 | $25.59 | 332300 |
| 2024-08-01 | 27.20 | $26.23 | 331300 |
| 2024-07-31 | 27.22 | $27.44 | 247000 |
| 2024-07-30 | 27.10 | $27.80 | 178700 |
| 2024-07-29 | 26.93 | $27.53 | 202700 |
| 2024-07-26 | 26.77 | $28.41 | 494617 |
| 2024-07-25 | 26.50 | $28.30 | 497400 |
| 2024-07-24 | 26.22 | $27.36 | 381704 |
| 2024-07-23 | 26.01 | $28.26 | 345403 |
| 2024-07-22 | 25.68 | $27.36 | 227705 |
| 2024-07-19 | 25.41 | $26.99 | 209500 |
| 2024-07-18 | 25.16 | $27.16 | 279699 |
| 2024-07-17 | 24.87 | $27.80 | 425800 |
| 2024-07-16 | 24.49 | $27.31 | 293200 |
| 2024-07-15 | 24.14 | $26.21 | 273827 |
| 2024-07-12 | 23.87 | $25.46 | 235400 |
| 2024-07-11 | 23.66 | $25.37 | 294100 |
| 2024-07-10 | 23.44 | $24.31 | 115300 |
| 2024-07-09 | 23.31 | $23.88 | 136549 |
| 2024-07-08 | 23.22 | $23.59 | 133600 |
| 2024-07-05 | 23.15 | $23.54 | 142633 |
| 2024-07-03 | 23.08 | $23.71 | 61329 |
| 2024-07-02 | 22.98 | $24.17 | 104900 |
| 2024-07-01 | 22.83 | $23.79 | 233500 |
| 2024-06-28 | 22.71 | $24.21 | 935800 |
| 2024-06-27 | 22.55 | $23.37 | 117343 |
| 2024-06-26 | 22.45 | $22.87 | 177919 |
| 2024-06-25 | 22.41 | $22.59 | 170200 |
| 2024-06-24 | 22.39 | $22.59 | 143100 |
| 2024-06-21 | 22.37 | $22.48 | 386241 |
| 2024-06-20 | 22.37 | $22.40 | 122141 |
| 2024-06-18 | 22.38 | $22.47 | 143705 |
| 2024-06-17 | 22.38 | $22.47 | 112040 |
| 2024-06-14 | 22.40 | $22.09 | 276546 |
| 2024-06-13 | 22.46 | $22.32 | 113914 |
| 2024-06-12 | 22.50 | $22.50 | 253300 |
| 2024-06-11 | 22.54 | $22.36 | 279300 |
| 2024-06-10 | 22.59 | $22.18 | 175000 |
| 2024-06-07 | 22.67 | $22.49 | 370300 |
| 2024-06-06 | 22.72 | $22.40 | 108606 |
| 2024-06-05 | 22.79 | $22.28 | 148100 |
| 2024-06-04 | 22.88 | $21.91 | 104200 |
| 2024-06-03 | 23.00 | $22.24 | 100849 |
| 2024-05-31 | 23.11 | $22.61 | 310000 |
| 2024-05-30 | 23.18 | $22.44 | 105703 |
| 2024-05-29 | 23.27 | $22.18 | 108200 |
| 2024-05-28 | 23.38 | $22.59 | 116534 |
| 2024-05-24 | 23.46 | $22.91 | 161249 |
| 2024-05-23 | 23.51 | $22.81 | 125439 |
| 2024-05-22 | 23.56 | $23.32 | 107500 |
| 2024-05-21 | 23.57 | $23.53 | 83800 |
| 2024-05-20 | 23.56 | $23.44 | 99820 |
| 2024-05-17 | 23.55 | $24.01 | 130640 |
| 2024-05-16 | 23.48 | $23.85 | 113604 |
| 2024-05-15 | 23.42 | $23.85 | 157538 |
| 2024-05-14 | 23.35 | $23.68 | 98124 |
| 2024-05-13 | 23.28 | $23.57 | 96146 |
| 2024-05-10 | 23.22 | $23.80 | 129000 |
| 2024-05-09 | 23.13 | $23.76 | 302521 |
| 2024-05-08 | 23.04 | $23.49 | 155449 |
| 2024-05-07 | 22.96 | $23.42 | 230102 |
| 2024-05-06 | 22.90 | $23.49 | 239426 |
| 2024-05-03 | 22.82 | $23.72 | 140600 |
| 2024-05-02 | 22.73 | $23.46 | 237901 |
| 2024-05-01 | 22.65 | $22.89 | 199445 |
| 2024-04-30 | 22.63 | $22.34 | 204900 |
| 2024-04-29 | 22.67 | $22.56 | 174705 |
| 2024-04-26 | 22.69 | $22.80 | 117100 |
| 2024-04-25 | 22.69 | $23.09 | 193724 |
| 2024-04-24 | 22.67 | $23.12 | 261900 |
| 2024-04-23 | 22.65 | $23.27 | 117200 |
| 2024-04-22 | 22.61 | $22.89 | 157018 |
| 2024-04-19 | 22.60 | $22.81 | 238036 |
| 2024-04-18 | 22.61 | $21.86 | 145006 |
| 2024-04-17 | 22.72 | $21.90 | 117300 |
| 2024-04-16 | 22.82 | $21.80 | 130500 |
| 2024-04-15 | 22.94 | $22.16 | 129843 |
| 2024-04-12 | 23.03 | $22.20 | 108207 |
| 2024-04-11 | 23.11 | $22.23 | 167726 |
| 2024-04-10 | 23.20 | $22.36 | 265407 |
| 2024-04-09 | 23.28 | $23.57 | 279713 |
| 2024-04-08 | 23.24 | $23.52 | 275400 |
| 2024-04-05 | 23.21 | $23.10 | 202100 |
| 2024-04-04 | 23.23 | $23.07 | 135511 |
| 2024-04-03 | 23.25 | $23.03 | 133400 |
| 2024-04-02 | 23.27 | $23.08 | 189918 |
| 2024-04-01 | 23.30 | $23.48 | 109522 |
| 2024-03-28 | 23.28 | $24.05 | 311500 |
| 2024-03-27 | 23.20 | $23.87 | 134742 |
| 2024-03-26 | 23.14 | $22.91 | 100000 |
| 2024-03-25 | 23.16 | $23.19 | 78600 |
| 2024-03-22 | 23.16 | $23.07 | 148145 |
| 2024-03-21 | 23.17 | $23.51 | 166900 |
| 2024-03-20 | 23.13 | $23.35 | 131600 |
| 2024-03-19 | 23.11 | $22.56 | 111448 |
| 2024-03-18 | 23.16 | $22.34 | 127044 |
| 2024-03-15 | 23.25 | $22.81 | 405000 |
| 2024-03-14 | 23.29 | $22.58 | 115708 |
| 2024-03-13 | 23.35 | $23.31 | 98500 |
| 2024-03-12 | 23.34 | $23.44 | 97500 |
| 2024-03-11 | 23.32 | $23.72 | 79436 |
| 2024-03-08 | 23.27 | $23.69 | 170441 |
| 2024-03-07 | 23.22 | $23.92 | 120400 |
| 2024-03-06 | 23.14 | $23.88 | 148207 |
| 2024-03-05 | 23.06 | $23.78 | 156830 |
| 2024-03-04 | 22.99 | $22.94 | 86017 |
| 2024-03-01 | 22.99 | $22.95 | 123000 |
| 2024-02-29 | 23.00 | $23.06 | 128500 |
| 2024-02-28 | 23.00 | $22.63 | 113300 |
| 2024-02-27 | 23.05 | $22.72 | 81049 |
| 2024-02-26 | 23.11 | $22.68 | 127033 |
| 2024-02-23 | 23.18 | $23.05 | 106239 |
| 2024-02-22 | 23.21 | $23.14 | 147448 |
| 2024-02-21 | 23.25 | $23.30 | 133841 |
| 2024-02-20 | 23.27 | $23.21 | 178800 |
| 2024-02-16 | 23.31 | $23.21 | 108027 |
| 2024-02-15 | 23.34 | $23.55 | 171945 |
| 2024-02-14 | 23.35 | $22.73 | 164800 |
| 2024-02-13 | 23.43 | $22.41 | 180400 |
| 2024-02-12 | 23.55 | $23.77 | 203405 |
| 2024-02-09 | 23.54 | $23.36 | 137100 |
| 2024-02-08 | 23.56 | $22.90 | 189812 |
| 2024-02-07 | 23.64 | $22.72 | 117400 |
| 2024-02-06 | 23.74 | $22.76 | 142710 |
| 2024-02-05 | 23.85 | $22.93 | 194815 |
| 2024-02-02 | 23.95 | $23.28 | 197200 |
| 2024-02-01 | 24.02 | $23.37 | 175910 |
| 2024-01-31 | 24.08 | $23.54 | 168143 |
| 2024-01-30 | 24.13 | $24.89 | 128300 |
| 2024-01-29 | 24.05 | $24.93 | 358000 |
| 2024-01-26 | 23.98 | $24.46 | 232400 |
| 2024-01-25 | 23.95 | $24.46 | 253908 |
| 2024-01-24 | 23.92 | $24.34 | 187248 |
| 2024-01-23 | 23.91 | $23.86 | 139900 |
| 2024-01-22 | 23.95 | $24.22 | 156636 |
| 2024-01-19 | 23.96 | $23.64 | 171207 |
| 2024-01-18 | 24.04 | $23.07 | 133200 |
| 2024-01-17 | 24.17 | $23.25 | 114508 |
| 2024-01-16 | 24.29 | $23.19 | 174427 |
| 2024-01-12 | 24.43 | $23.68 | 97703 |
| 2024-01-11 | 24.52 | $23.80 | 108900 |
| 2024-01-10 | 24.60 | $24.06 | 108124 |
| 2024-01-09 | 24.66 | $24.10 | 132147 |
| 2024-01-08 | 24.71 | $24.49 | 283698 |
| 2024-01-05 | 24.71 | $24.40 | 213205 |
| 2024-01-04 | 24.72 | $24.15 | 189500 |
| 2024-01-03 | 24.75 | $23.90 | 263749 |
| 2024-01-02 | 24.80 | $24.88 | 122031 |
| 2023-12-29 | 24.75 | $24.82 | 125200 |
| 2023-12-28 | 24.68 | $25.32 | 87227 |
| 2023-12-27 | 24.56 | $25.33 | 86600 |
| 2023-12-26 | 24.41 | $25.41 | 100501 |
| 2023-12-22 | 24.23 | $25.26 | 148031 |
| 2023-12-21 | 24.05 | $25.02 | 103900 |
| 2023-12-20 | 23.87 | $24.78 | 170200 |
| 2023-12-19 | 23.70 | $25.16 | 201000 |
| 2023-12-18 | 23.48 | $24.57 | 176842 |
| 2023-12-15 | 23.30 | $24.38 | 587300 |
| 2023-12-14 | 23.12 | $24.82 | 247000 |
| 2023-12-13 | 22.88 | $24.71 | 327800 |
| 2023-12-12 | 22.64 | $23.48 | 113636 |
| 2023-12-11 | 22.51 | $23.71 | 144700 |
| 2023-12-08 | 22.33 | $23.61 | 141606 |
| 2023-12-07 | 22.14 | $23.55 | 173124 |
| 2023-12-06 | 21.95 | $23.03 | 151700 |
| 2023-12-05 | 21.79 | $23.18 | 157000 |
| 2023-12-04 | 21.61 | $23.22 | 199100 |
| 2023-12-01 | 21.41 | $22.82 | 209500 |
| 2023-11-30 | 21.24 | $21.70 | 196300 |
| 2023-11-29 | 21.16 | $21.95 | 172638 |
| 2023-11-28 | 21.05 | $21.48 | 176631 |
| 2023-11-27 | 20.98 | $20.89 | 90710 |
| 2023-11-24 | 20.95 | $21.09 | 42900 |
| 2023-11-22 | 20.90 | $21.14 | 61237 |
| 2023-11-21 | 20.82 | $21.09 | 75500 |
| 2023-11-20 | 20.75 | $21.53 | 84144 |
| 2023-11-17 | 20.61 | $21.61 | 132100 |
| 2023-11-16 | 20.46 | $21.51 | 75500 |
| 2023-11-15 | 20.30 | $21.83 | 119947 |
| 2023-11-14 | 20.11 | $21.71 | 178500 |
| 2023-11-13 | 19.92 | $20.18 | 76200 |
| 2023-11-10 | 19.87 | $19.84 | 128129 |
| 2023-11-09 | 19.85 | $19.89 | 87000 |
| 2023-11-08 | 19.82 | $20.23 | 93500 |
| 2023-11-07 | 19.75 | $20.58 | 68718 |
| 2023-11-06 | 19.65 | $20.81 | 105600 |
| 2023-11-03 | 19.52 | $20.88 | 135900 |
| 2023-11-02 | 19.37 | $20.26 | 139803 |
| 2023-11-01 | 19.28 | $19.50 | 190700 |
| 2023-10-31 | 19.26 | $19.86 | 88102 |
| 2023-10-30 | 19.20 | $19.72 | 150208 |
| 2023-10-27 | 19.15 | $19.09 | 138923 |
| 2023-10-26 | 19.15 | $19.08 | 185200 |
| 2023-10-25 | 19.16 | $18.42 | 341300 |
| 2023-10-24 | 19.24 | $18.68 | 185012 |
| 2023-10-23 | 19.29 | $18.97 | 134130 |
| 2023-10-20 | 19.32 | $18.98 | 138345 |
| 2023-10-19 | 19.35 | $19.33 | 82300 |
| 2023-10-18 | 19.35 | $19.58 | 116440 |
| 2023-10-17 | 19.31 | $19.90 | 177900 |
| 2023-10-16 | 19.25 | $19.43 | 103600 |
| 2023-10-13 | 19.23 | $19.08 | 79200 |
| 2023-10-12 | 19.25 | $19.46 | 91600 |
| 2023-10-11 | 19.24 | $19.51 | 77800 |
| 2023-10-10 | 19.22 | $19.41 | 94100 |
| 2023-10-09 | 19.21 | $19.40 | 136945 |
| 2023-10-06 | 19.21 | $19.37 | 92400 |
| 2023-10-05 | 19.21 | $19.36 | 138721 |
| 2023-10-04 | 19.22 | $18.90 | 101500 |
| 2023-10-03 | 19.27 | $18.66 | 120516 |
| 2023-10-02 | 19.36 | $18.79 | 152036 |
| 2023-09-29 | 19.44 | $19.22 | 140511 |
| 2023-09-28 | 19.49 | $19.16 | 118523 |
| 2023-09-27 | 19.55 | $19.09 | 131500 |
| 2023-09-26 | 19.62 | $19.28 | 122400 |
| 2023-09-25 | 19.68 | $19.50 | 87300 |
| 2023-09-22 | 19.72 | $19.15 | 114915 |
| 2023-09-21 | 19.80 | $19.24 | 117100 |
| 2023-09-20 | 19.87 | $19.26 | 103805 |
| 2023-09-19 | 19.95 | $19.35 | 118123 |
| 2023-09-18 | 20.02 | $19.41 | 133600 |
| 2023-09-15 | 20.09 | $19.90 | 428900 |
| 2023-09-14 | 20.13 | $20.10 | 113637 |
| 2023-09-13 | 20.14 | $19.66 | 120815 |
| 2023-09-12 | 20.20 | $19.94 | 75400 |
| 2023-09-11 | 20.24 | $19.93 | 101000 |
| 2023-09-08 | 20.29 | $20.04 | 152709 |
| 2023-09-07 | 20.33 | $20.10 | 143340 |
| 2023-09-06 | 20.38 | $20.06 | 108400 |
| 2023-09-05 | 20.44 | $20.35 | 102219 |
| 2023-09-01 | 20.48 | $20.80 | 107942 |
| 2023-08-31 | 20.48 | $20.20 | 156800 |
| 2023-08-30 | 20.54 | $20.14 | 109420 |
| 2023-08-29 | 20.62 | $20.25 | 67428 |
| 2023-08-28 | 20.69 | $20.33 | 93707 |
| 2023-08-25 | 20.76 | $20.19 | 84136 |
| 2023-08-24 | 20.85 | $20.34 | 117900 |
| 2023-08-23 | 20.94 | $20.15 | 95500 |
| 2023-08-22 | 21.05 | $19.97 | 179244 |
| 2023-08-21 | 21.18 | $20.44 | 87921 |
| 2023-08-18 | 21.28 | $20.71 | 103708 |
| 2023-08-17 | 21.35 | $20.72 | 110339 |
| 2023-08-16 | 21.44 | $20.53 | 143000 |
| 2023-08-15 | 21.55 | $20.63 | 109800 |
| 2023-08-14 | 21.66 | $21.17 | 76800 |
| 2023-08-11 | 21.72 | $21.57 | 106300 |
| 2023-08-10 | 21.74 | $21.62 | 114200 |
| 2023-08-09 | 21.75 | $21.72 | 192700 |
| 2023-08-08 | 21.75 | $21.77 | 172400 |
| 2023-08-07 | 21.74 | $21.89 | 285600 |
| 2023-08-04 | 21.72 | $21.74 | 165600 |
| 2023-08-03 | 21.70 | $21.60 | 173044 |
| 2023-08-02 | 21.69 | $21.78 | 283800 |
| 2023-08-01 | 21.65 | $21.44 | 211300 |
| 2023-07-31 | 21.63 | $21.66 | 287100 |
| 2023-07-28 | 21.59 | $21.50 | 280042 |
| 2023-07-27 | 21.56 | $21.50 | 238100 |
| 2023-07-26 | 21.52 | $21.85 | 294203 |
| 2023-07-25 | 21.44 | $21.72 | 287041 |
| 2023-07-24 | 21.36 | $22.00 | 480022 |
| 2023-07-21 | 21.24 | $21.89 | 126019 |
| 2023-07-20 | 21.13 | $22.32 | 177100 |
| 2023-07-19 | 20.96 | $22.86 | 199800 |
| 2023-07-18 | 20.73 | $21.99 | 213620 |
| 2023-07-17 | 20.58 | $21.41 | 164300 |
| 2023-07-14 | 20.48 | $21.14 | 132100 |
| 2023-07-13 | 20.41 | $21.32 | 114600 |
| 2023-07-12 | 20.31 | $21.17 | 170745 |
| 2023-07-11 | 20.24 | $20.86 | 174700 |
| 2023-07-10 | 20.19 | $20.65 | 247500 |
| 2023-07-07 | 20.16 | $20.53 | 235831 |
| 2023-07-06 | 20.15 | $19.60 | 155226 |
| 2023-07-05 | 20.24 | $19.93 | 164443 |
| 2023-07-03 | 20.29 | $20.29 | 85138 |
| 2023-06-30 | 20.31 | $20.10 | 261262 |
| 2023-06-29 | 20.34 | $20.20 | 257400 |
| 2023-06-28 | 20.36 | $19.77 | 132200 |
| 2023-06-27 | 20.41 | $19.87 | 151200 |
| 2023-06-26 | 20.45 | $19.73 | 174326 |
| 2023-06-23 | 20.50 | $19.80 | 852677 |
| 2023-06-22 | 20.54 | $19.85 | 195500 |
| 2023-06-21 | 20.57 | $20.37 | 149800 |
| 2023-06-20 | 20.55 | $20.51 | 117100 |
| 2023-06-16 | 20.50 | $20.78 | 268400 |
| 2023-06-15 | 20.41 | $21.03 | 153700 |
| 2023-06-14 | 20.29 | $20.90 | 157015 |
| 2023-06-13 | 20.17 | $21.42 | 156600 |
| 2023-06-12 | 19.97 | $20.75 | 150204 |
| 2023-06-09 | 19.83 | $21.09 | 162326 |
| 2023-06-08 | 19.63 | $21.32 | 134116 |
| 2023-06-07 | 19.39 | $21.40 | 210139 |
| 2023-06-06 | 19.12 | $20.61 | 181645 |
| 2023-06-05 | 18.91 | $19.65 | 198525 |
| 2023-06-02 | 18.78 | $20.45 | 221300 |
| 2023-06-01 | 18.56 | $19.20 | 234400 |
| 2023-05-31 | 18.46 | $18.70 | 429339 |
| 2023-05-30 | 18.39 | $19.19 | 153500 |
| 2023-05-26 | 18.27 | $19.15 | 181800 |
| 2023-05-25 | 18.16 | $19.12 | 170500 |
| 2023-05-24 | 18.04 | $19.01 | 130800 |
| 2023-05-23 | 17.92 | $19.23 | 239027 |
| 2023-05-22 | 17.78 | $18.72 | 159100 |
| 2023-05-19 | 17.69 | $18.12 | 183700 |
| 2023-05-18 | 17.66 | $18.51 | 145800 |
| 2023-05-17 | 17.59 | $18.51 | 168012 |
| 2023-05-16 | 17.53 | $17.40 | 142200 |
| 2023-05-15 | 17.59 | $17.50 | 173632 |
| 2023-05-12 | 17.64 | $17.21 | 123039 |
| 2023-05-11 | 17.73 | $16.96 | 169410 |
| 2023-05-10 | 17.85 | $17.13 | 156700 |
| 2023-05-09 | 17.97 | $17.05 | 134300 |
| 2023-05-08 | 18.11 | $17.48 | 136617 |
| 2023-05-05 | 18.22 | $17.99 | 242404 |
| 2023-05-04 | 18.29 | $17.10 | 255700 |
| 2023-05-03 | 18.46 | $17.40 | 338115 |
| 2023-05-02 | 18.61 | $17.56 | 392633 |
| 2023-05-01 | 18.75 | $18.13 | 161200 |
| 2023-04-28 | 18.86 | $18.18 | 245912 |
| 2023-04-27 | 18.96 | $17.89 | 192629 |
| 2023-04-26 | 19.11 | $18.04 | 232400 |
| 2023-04-25 | 19.25 | $18.18 | 191600 |
| 2023-04-24 | 19.39 | $18.88 | 101600 |
| 2023-04-21 | 19.48 | $18.92 | 224248 |
| 2023-04-20 | 19.56 | $19.00 | 93500 |
| 2023-04-19 | 19.65 | $19.41 | 115700 |
| 2023-04-18 | 19.70 | $19.01 | 121822 |
| 2023-04-17 | 19.81 | $19.43 | 117615 |
| 2023-04-14 | 19.87 | $19.15 | 126400 |
| 2023-04-13 | 19.98 | $19.51 | 138800 |
| 2023-04-12 | 20.06 | $19.48 | 122747 |
| 2023-04-11 | 20.15 | $19.73 | 165200 |
| 2023-04-10 | 20.22 | $19.85 | 299740 |
| 2023-04-06 | 20.29 | $19.76 | 165900 |
| 2023-04-05 | 20.39 | $19.44 | 144200 |
| 2023-04-04 | 20.53 | $19.67 | 175015 |
| 2023-04-03 | 20.67 | $20.28 | 166536 |
| 2023-03-31 | 20.77 | $20.34 | 246046 |
| 2023-03-30 | 20.89 | $19.98 | 116200 |
| 2023-03-29 | 21.05 | $20.38 | 174100 |
| 2023-03-28 | 21.20 | $20.39 | 137200 |
| 2023-03-27 | 21.36 | $20.84 | 147000 |
| 2023-03-24 | 21.50 | $20.67 | 193517 |
| 2023-03-23 | 21.67 | $20.09 | 213200 |
| 2023-03-22 | 21.92 | $20.44 | 169700 |
| 2023-03-21 | 22.15 | $21.44 | 169900 |
| 2023-03-20 | 22.30 | $20.74 | 195100 |
| 2023-03-17 | 22.54 | $20.72 | 684000 |
| 2023-03-16 | 22.80 | $21.53 | 324618 |
| 2023-03-15 | 23.00 | $20.82 | 567630 |
| 2023-03-14 | 23.28 | $21.35 | 305511 |
| 2023-03-13 | 23.53 | $20.91 | 309205 |
| 2023-03-10 | 23.84 | $22.45 | 219222 |
| 2023-03-09 | 24.01 | $22.56 | 217000 |
| 2023-03-08 | 24.18 | $23.52 | 110635 |
| 2023-03-07 | 24.26 | $23.53 | 232841 |
| 2023-03-06 | 24.35 | $23.95 | 102414 |
| 2023-03-03 | 24.40 | $24.22 | 84000 |
| 2023-03-02 | 24.43 | $24.00 | 113401 |
| 2023-03-01 | 24.49 | $24.20 | 103200 |
| 2023-02-28 | 24.52 | $24.14 | 359514 |
| 2023-02-27 | 24.55 | $24.30 | 103205 |
| 2023-02-24 | 24.56 | $24.42 | 133400 |
| 2023-02-23 | 24.54 | $24.56 | 173410 |
| 2023-02-22 | 24.51 | $24.47 | 111520 |
| 2023-02-21 | 24.48 | $24.64 | 134637 |
| 2023-02-17 | 24.44 | $24.84 | 122000 |
| 2023-02-16 | 24.37 | $24.51 | 116941 |
| 2023-02-15 | 24.33 | $24.71 | 132511 |
| 2023-02-14 | 24.26 | $24.50 | 91600 |
| 2023-02-13 | 24.22 | $24.63 | 108300 |
| 2023-02-10 | 24.17 | $24.54 | 172600 |
| 2023-02-09 | 24.13 | $24.42 | 144000 |
| 2023-02-08 | 24.10 | $24.69 | 109049 |
| 2023-02-07 | 24.04 | $24.82 | 155900 |
| 2023-02-06 | 23.97 | $24.59 | 144800 |
| 2023-02-03 | 23.93 | $24.89 | 410500 |
| 2023-02-02 | 23.85 | $24.74 | 231030 |
| 2023-02-01 | 23.78 | $24.16 | 261202 |
| 2023-01-31 | 23.77 | $23.87 | 408819 |
| 2023-01-30 | 23.79 | $23.00 | 223200 |
| 2023-01-27 | 23.91 | $22.85 | 194900 |
| 2023-01-26 | 24.05 | $22.53 | 241100 |
| 2023-01-25 | 24.23 | $22.65 | 348309 |
| 2023-01-24 | 24.41 | $24.07 | 167189 |
| 2023-01-23 | 24.45 | $24.10 | 166556 |
| 2023-01-20 | 24.50 | $24.03 | 117706 |
| 2023-01-19 | 24.56 | $23.89 | 76042 |
| 2023-01-18 | 24.64 | $24.02 | 126500 |
| 2023-01-17 | 24.70 | $24.83 | 84100 |
| 2023-01-13 | 24.68 | $24.97 | 119722 |
| 2023-01-12 | 24.65 | $24.97 | 82804 |
| 2023-01-11 | 24.63 | $24.52 | 75525 |
| 2023-01-10 | 24.65 | $24.59 | 91802 |
| 2023-01-09 | 24.66 | $24.31 | 90811 |
| 2023-01-06 | 24.70 | $24.78 | 95029 |
| 2023-01-05 | 24.70 | $24.25 | 67447 |
| 2023-01-04 | 24.75 | $24.56 | 82600 |
| 2023-01-03 | 24.77 | $24.59 | 140242 |
| 2022-12-30 | 24.79 | $24.72 | 136343 |
| 2022-12-29 | 24.81 | $24.86 | 104813 |
| 2022-12-28 | 24.82 | $24.66 | 77800 |
| 2022-12-27 | 24.85 | $24.95 | 81900 |
| 2022-12-23 | 24.85 | $24.99 | 232712 |
| 2022-12-22 | 24.86 | $24.85 | 92920 |
| 2022-12-21 | 24.89 | $25.02 | 111100 |
| 2022-12-20 | 24.91 | $24.58 | 108300 |
| 2022-12-19 | 24.98 | $24.38 | 144000 |
| 2022-12-16 | 25.08 | $24.28 | 326500 |
| 2022-12-15 | 25.20 | $24.54 | 171714 |
| 2022-12-14 | 25.30 | $25.02 | 214700 |
| 2022-12-13 | 25.37 | $25.24 | 270249 |
| 2022-12-12 | 25.42 | $25.18 | 148618 |
| 2022-12-09 | 25.48 | $24.80 | 113406 |
| 2022-12-08 | 25.60 | $24.72 | 67700 |
| 2022-12-07 | 25.73 | $24.55 | 86212 |
| 2022-12-06 | 25.89 | $24.86 | 70900 |
| 2022-12-05 | 26.03 | $24.86 | 127500 |
| 2022-12-02 | 26.18 | $25.59 | 92602 |
| 2022-12-01 | 26.26 | $25.81 | 124136 |
| 2022-11-30 | 26.32 | $26.07 | 214400 |
| 2022-11-29 | 26.36 | $25.51 | 116700 |
| 2022-11-28 | 26.45 | $25.70 | 71700 |
| 2022-11-25 | 26.53 | $26.23 | 26535 |
| 2022-11-23 | 26.55 | $26.08 | 90300 |
| 2022-11-22 | 26.57 | $26.45 | 129531 |
| 2022-11-21 | 26.55 | $26.47 | 135000 |
| 2022-11-18 | 26.52 | $26.43 | 144818 |
| 2022-11-17 | 26.48 | $26.32 | 124500 |
| 2022-11-16 | 26.43 | $26.56 | 139702 |
| 2022-11-15 | 26.35 | $26.82 | 151300 |
| 2022-11-14 | 26.24 | $26.57 | 126100 |
| 2022-11-11 | 26.13 | $26.54 | 229333 |
| 2022-11-10 | 26.02 | $27.65 | 184841 |
| 2022-11-09 | 25.78 | $26.90 | 136600 |
| 2022-11-08 | 25.59 | $27.08 | 178638 |
| 2022-11-07 | 25.36 | $27.10 | 175500 |
| 2022-11-04 | 25.12 | $26.83 | 130600 |
| 2022-11-03 | 24.87 | $25.82 | 173222 |
| 2022-11-02 | 24.72 | $25.72 | 178841 |
| 2022-11-01 | 24.55 | $26.26 | 116636 |
| 2022-10-31 | 24.33 | $26.41 | 202100 |
| 2022-10-28 | 24.07 | $25.70 | 237500 |
| 2022-10-27 | 23.86 | $24.98 | 206700 |
| 2022-10-26 | 23.70 | $24.76 | 203901 |
| 2022-10-25 | 23.56 | $24.00 | 223245 |
| 2022-10-24 | 23.48 | $24.04 | 265000 |
| 2022-10-21 | 23.40 | $23.92 | 108300 |
| 2022-10-20 | 23.32 | $23.30 | 92000 |
| 2022-10-19 | 23.30 | $24.11 | 120500 |
| 2022-10-18 | 23.20 | $24.05 | 108800 |
| 2022-10-17 | 23.10 | $24.09 | 110500 |
| 2022-10-14 | 23.00 | $23.74 | 90300 |
| 2022-10-13 | 22.94 | $23.87 | 127700 |
| 2022-10-12 | 22.85 | $22.79 | 98127 |
| 2022-10-11 | 22.87 | $22.83 | 93643 |
| 2022-10-10 | 22.89 | $22.76 | 75146 |
| 2022-10-07 | 22.92 | $22.69 | 137000 |
| 2022-10-06 | 22.95 | $23.02 | 92000 |
| 2022-10-05 | 22.96 | $23.07 | 95800 |
| 2022-10-04 | 22.96 | $23.37 | 127237 |
| 2022-10-03 | 22.93 | $22.53 | 106545 |
| 2022-09-30 | 22.98 | $21.98 | 149735 |
| 2022-09-29 | 23.08 | $22.41 | 103147 |
| 2022-09-28 | 23.15 | $22.74 | 127200 |
| 2022-09-27 | 23.19 | $22.30 | 220300 |
| 2022-09-26 | 23.28 | $22.99 | 118704 |
| 2022-09-23 | 23.30 | $23.12 | 98027 |
| 2022-09-22 | 23.32 | $23.36 | 94219 |
| 2022-09-21 | 23.31 | $23.65 | 144311 |
| 2022-09-20 | 23.28 | $23.87 | 288637 |
| 2022-09-19 | 23.22 | $23.86 | 166400 |
| 2022-09-16 | 23.17 | $23.46 | 230130 |
| 2022-09-15 | 23.17 | $23.29 | 121900 |
| 2022-09-14 | 23.19 | $22.87 | 163542 |
| 2022-09-13 | 23.26 | $22.74 | 119900 |
| 2022-09-12 | 23.35 | $23.41 | 116442 |
| 2022-09-09 | 23.39 | $23.30 | 74300 |
| 2022-09-08 | 23.44 | $23.09 | 88000 |
| 2022-09-07 | 23.52 | $23.07 | 108600 |
| 2022-09-06 | 23.60 | $22.67 | 121228 |
| 2022-09-02 | 23.73 | $22.92 | 77400 |
| 2022-09-01 | 23.84 | $23.03 | 94815 |
| 2022-08-31 | 23.95 | $23.00 | 101913 |
| 2022-08-30 | 24.07 | $23.21 | 104925 |
| 2022-08-29 | 24.17 | $23.13 | 111700 |
| 2022-08-26 | 24.28 | $23.72 | 126100 |
| 2022-08-25 | 24.35 | $23.84 | 95800 |
| 2022-08-24 | 24.41 | $23.58 | 81900 |
| 2022-08-23 | 24.49 | $23.76 | 81638 |
| 2022-08-22 | 24.56 | $24.15 | 127900 |
| 2022-08-19 | 24.60 | $24.58 | 73722 |
| 2022-08-18 | 24.60 | $24.89 | 53510 |
| 2022-08-17 | 24.56 | $24.77 | 106900 |
| 2022-08-16 | 24.53 | $25.22 | 135821 |
| 2022-08-15 | 24.46 | $25.00 | 133200 |
| 2022-08-12 | 24.40 | $24.90 | 174700 |
| 2022-08-11 | 24.34 | $24.48 | 157800 |
| 2022-08-10 | 24.32 | $24.32 | 214942 |
| 2022-08-09 | 24.31 | $24.11 | 94408 |
| 2022-08-08 | 24.31 | $24.05 | 109805 |
| 2022-08-05 | 24.32 | $24.11 | 80027 |
| 2022-08-04 | 24.31 | $24.14 | 137200 |
| 2022-08-03 | 24.30 | $24.49 | 99506 |
| 2022-08-02 | 24.26 | $24.28 | 100200 |
| 2022-08-01 | 24.22 | $24.73 | 127720 |
| 2022-07-29 | 24.14 | $24.65 | 241516 |
| 2022-07-28 | 24.06 | $24.34 | 164300 |
| 2022-07-27 | 24.00 | $24.45 | 195100 |
| 2022-07-26 | 23.92 | $24.78 | 79800 |
| 2022-07-25 | 23.81 | $24.82 | 126025 |
| 2022-07-22 | 23.68 | $24.24 | 96400 |
| 2022-07-21 | 23.60 | $24.26 | 106708 |
| 2022-07-20 | 23.51 | $24.40 | 147600 |
| 2022-07-19 | 23.40 | $24.22 | 100600 |
| 2022-07-18 | 23.30 | $23.62 | 91700 |
| 2022-07-15 | 23.25 | $23.76 | 166800 |
| 2022-07-14 | 23.18 | $22.89 | 101200 |
| 2022-07-13 | 23.20 | $23.16 | 83200 |
| 2022-07-12 | 23.18 | $23.52 | 98619 |
| 2022-07-11 | 23.12 | $23.39 | 269700 |
| 2022-07-08 | 23.07 | $23.44 | 150200 |
| 2022-07-07 | 23.02 | $23.43 | 198638 |
| 2022-07-06 | 22.96 | $23.41 | 95219 |
| 2022-07-05 | 22.92 | $23.34 | 114000 |
| 2022-07-01 | 22.87 | $23.37 | 174000 |
| 2022-06-30 | 22.83 | $22.85 | 131306 |
| 2022-06-29 | 22.84 | $22.84 | 182012 |
| 2022-06-28 | 22.85 | $23.19 | 168400 |
| 2022-06-27 | 22.83 | $23.02 | 188040 |
| 2022-06-24 | 22.83 | $23.12 | 572300 |
| 2022-06-23 | 22.82 | $22.64 | 175100 |
| 2022-06-22 | 22.85 | $23.03 | 383600 |
| 2022-06-21 | 22.84 | $22.89 | 388113 |
| 2022-06-17 | 22.84 | $22.64 | 351900 |
| 2022-06-16 | 22.86 | $22.17 | 187700 |
| 2022-06-15 | 22.93 | $22.51 | 319414 |
| 2022-06-14 | 22.96 | $22.45 | 209830 |
| 2022-06-13 | 23.00 | $22.10 | 286500 |
| 2022-06-10 | 23.07 | $22.30 | 144400 |
| 2022-06-09 | 23.12 | $22.83 | 184125 |
| 2022-06-08 | 23.12 | $23.18 | 111800 |
| 2022-06-07 | 23.08 | $23.72 | 131817 |
| 2022-06-06 | 22.98 | $23.68 | 126200 |
| 2022-06-03 | 22.88 | $23.53 | 97700 |
| 2022-06-02 | 22.80 | $23.70 | 72931 |
| 2022-06-01 | 22.70 | $23.38 | 178236 |
| 2022-05-31 | 22.62 | $23.45 | 157100 |
| 2022-05-27 | 22.54 | $23.37 | 83820 |
| 2022-05-26 | 22.46 | $23.04 | 126317 |
| 2022-05-25 | 22.41 | $22.80 | 151200 |
| 2022-05-24 | 22.38 | $22.60 | 134343 |
| 2022-05-23 | 22.38 | $22.64 | 166000 |
| 2022-05-20 | 22.37 | $22.00 | 114500 |
| 2022-05-19 | 22.44 | $21.82 | 209808 |
| 2022-05-18 | 22.53 | $22.00 | 147009 |
| 2022-05-17 | 22.63 | $22.58 | 161046 |
| 2022-05-16 | 22.67 | $21.98 | 115728 |
| 2022-05-13 | 22.79 | $22.07 | 187800 |
| 2022-05-12 | 22.90 | $22.22 | 194942 |
| 2022-05-11 | 23.02 | $22.38 | 157008 |
| 2022-05-10 | 23.12 | $22.51 | 156300 |
| 2022-05-09 | 23.22 | $22.62 | 203217 |
| 2022-05-06 | 23.32 | $22.59 | 223228 |
| 2022-05-05 | 23.43 | $23.01 | 275108 |
| 2022-05-04 | 23.51 | $23.47 | 171200 |
| 2022-05-03 | 23.55 | $23.00 | 162600 |
| 2022-05-02 | 23.65 | $22.64 | 438324 |
| 2022-04-29 | 23.80 | $22.47 | 184741 |
| 2022-04-28 | 23.98 | $23.28 | 234800 |
| 2022-04-27 | 24.09 | $22.68 | 332400 |
| 2022-04-26 | 24.28 | $22.79 | 329100 |
| 2022-04-25 | 24.47 | $23.75 | 528924 |
| 2022-04-22 | 24.59 | $23.82 | 240500 |
| 2022-04-21 | 24.71 | $24.30 | 210500 |
| 2022-04-20 | 24.79 | $25.19 | 162200 |
| 2022-04-19 | 24.79 | $24.86 | 129500 |
| 2022-04-18 | 24.83 | $24.15 | 147600 |
| 2022-04-14 | 24.96 | $24.10 | 125100 |
| 2022-04-13 | 25.10 | $24.26 | 160524 |
| 2022-04-12 | 25.25 | $24.04 | 107040 |
| 2022-04-11 | 25.43 | $24.33 | 142747 |
| 2022-04-08 | 25.59 | $24.36 | 107400 |
| 2022-04-07 | 25.77 | $24.53 | 273104 |
| 2022-04-06 | 25.94 | $24.85 | 115000 |
| 2022-04-05 | 26.09 | $25.27 | 132800 |
| 2022-04-04 | 26.20 | $25.26 | 102300 |
| 2022-04-01 | 26.31 | $25.41 | 179627 |
| 2022-03-31 | 26.42 | $25.34 | 175120 |
| 2022-03-30 | 26.55 | $25.72 | 171617 |
| 2022-03-29 | 26.65 | $26.64 | 106107 |
| 2022-03-28 | 26.65 | $26.44 | 154135 |
| 2022-03-25 | 26.68 | $26.40 | 94400 |
| 2022-03-24 | 26.73 | $25.94 | 80748 |
| 2022-03-23 | 26.81 | $25.79 | 122137 |
| 2022-03-22 | 26.92 | $26.91 | 98807 |
| 2022-03-21 | 26.93 | $26.73 | 112000 |
| 2022-03-18 | 26.96 | $26.70 | 539600 |
| 2022-03-17 | 26.99 | $27.20 | 98600 |
| 2022-03-16 | 26.98 | $27.63 | 106221 |
| 2022-03-15 | 26.93 | $27.10 | 102300 |
| 2022-03-14 | 26.93 | $27.33 | 87400 |
| 2022-03-11 | 26.92 | $26.90 | 94500 |
| 2022-03-10 | 26.94 | $26.75 | 92900 |
| 2022-03-09 | 26.99 | $26.53 | 165900 |
| 2022-03-08 | 27.08 | $26.23 | 125408 |
| 2022-03-07 | 27.19 | $26.02 | 171200 |
| 2022-03-04 | 27.34 | $26.83 | 138000 |
| 2022-03-03 | 27.42 | $27.48 | 108800 |
| 2022-03-02 | 27.43 | $27.24 | 111600 |
| 2022-03-01 | 27.47 | $26.16 | 176343 |
| 2022-02-28 | 27.62 | $27.45 | 133800 |
| 2022-02-25 | 27.65 | $27.68 | 130326 |
| 2022-02-24 | 27.66 | $26.80 | 203300 |
| 2022-02-23 | 27.75 | $27.08 | 121516 |
| 2022-02-22 | 27.82 | $27.49 | 121400 |
| 2022-02-18 | 27.86 | $27.63 | 94738 |
| 2022-02-17 | 27.88 | $27.36 | 78210 |
| 2022-02-16 | 27.92 | $27.99 | 98800 |
| 2022-02-15 | 27.91 | $28.03 | 108400 |
| 2022-02-14 | 27.91 | $27.72 | 208326 |
| 2022-02-11 | 27.94 | $27.85 | 143401 |
| 2022-02-10 | 27.97 | $27.82 | 122636 |
| 2022-02-09 | 28.01 | $28.00 | 150500 |
| 2022-02-08 | 28.03 | $28.78 | 157000 |
| 2022-02-07 | 27.98 | $28.07 | 100528 |
| 2022-02-04 | 28.01 | $27.99 | 102808 |
| 2022-02-03 | 28.05 | $27.67 | 149930 |
| 2022-02-02 | 28.12 | $27.78 | 169538 |
| 2022-02-01 | 28.18 | $28.13 | 284000 |
| 2022-01-31 | 28.21 | $27.88 | 257103 |
| 2022-01-28 | 28.26 | $27.30 | 164237 |
| 2022-01-27 | 28.36 | $27.60 | 234212 |
| 2022-01-26 | 28.44 | $27.65 | 460500 |
| 2022-01-25 | 28.50 | $27.62 | 543806 |
| 2022-01-24 | 28.57 | $27.99 | 292326 |
| 2022-01-21 | 28.59 | $27.53 | 173300 |
| 2022-01-20 | 28.66 | $27.54 | 154501 |
| 2022-01-19 | 28.72 | $28.92 | 143400 |
| 2022-01-18 | 28.63 | $29.60 | 202347 |
| 2022-01-14 | 28.47 | $29.54 | 145500 |
| 2022-01-13 | 28.30 | $29.47 | 109400 |
| 2022-01-12 | 28.12 | $28.92 | 181408 |
| 2022-01-11 | 27.98 | $29.00 | 150948 |
| 2022-01-10 | 27.82 | $29.29 | 194400 |
| 2022-01-07 | 27.62 | $29.42 | 248530 |
| 2022-01-06 | 27.40 | $29.30 | 135200 |
| 2022-01-05 | 27.17 | $28.20 | 192800 |
| 2022-01-04 | 27.04 | $28.17 | 173000 |
| 2022-01-03 | 26.90 | $27.63 | 143425 |
| 2021-12-31 | 26.81 | $27.12 | 54200 |
| 2021-12-30 | 26.76 | $27.03 | 76700 |
| 2021-12-29 | 26.72 | $27.20 | 87847 |
| 2021-12-28 | 26.65 | $27.18 | 79402 |
| 2021-12-27 | 26.58 | $27.23 | 99200 |
| 2021-12-23 | 26.50 | $26.99 | 65900 |
| 2021-12-22 | 26.45 | $26.80 | 72708 |
| 2021-12-21 | 26.43 | $26.48 | 121816 |
| 2021-12-20 | 26.45 | $25.91 | 136500 |
| 2021-12-17 | 26.52 | $26.79 | 488203 |
| 2021-12-16 | 26.52 | $26.78 | 136808 |
| 2021-12-15 | 26.52 | $26.61 | 134800 |
| 2021-12-14 | 26.54 | $26.28 | 277300 |
| 2021-12-13 | 26.60 | $26.12 | 133124 |
| 2021-12-10 | 26.68 | $26.57 | 125802 |
| 2021-12-09 | 26.72 | $26.50 | 223720 |
| 2021-12-08 | 26.78 | $26.31 | 104700 |
| 2021-12-07 | 26.85 | $26.42 | 124503 |
| 2021-12-06 | 26.92 | $26.74 | 135335 |
| 2021-12-03 | 26.95 | $26.11 | 116848 |
| 2021-12-02 | 27.05 | $26.71 | 151402 |
| 2021-12-01 | 27.10 | $25.68 | 269448 |
| 2021-11-30 | 27.25 | $25.70 | 231200 |
| 2021-11-29 | 27.39 | $26.19 | 204330 |
| 2021-11-26 | 27.49 | $26.62 | 181517 |
| 2021-11-24 | 27.54 | $28.19 | 164940 |
| 2021-11-23 | 27.43 | $28.40 | 185600 |
| 2021-11-22 | 27.28 | $28.01 | 286746 |
| 2021-11-19 | 27.16 | $27.55 | 234904 |
| 2021-11-18 | 27.08 | $27.58 | 187800 |
| 2021-11-17 | 26.99 | $27.52 | 314700 |
| 2021-11-16 | 26.90 | $27.53 | 210246 |
| 2021-11-15 | 26.80 | $27.39 | 176603 |
| 2021-11-12 | 26.71 | $27.55 | 143000 |
| 2021-11-11 | 26.59 | $27.68 | 137200 |
| 2021-11-10 | 26.45 | $27.21 | 167846 |
| 2021-11-09 | 26.35 | $26.90 | 108033 |
| 2021-11-08 | 26.26 | $27.05 | 114800 |
| 2021-11-05 | 26.16 | $27.12 | 235845 |
| 2021-11-04 | 26.04 | $26.77 | 145400 |
| 2021-11-03 | 25.95 | $27.27 | 200900 |
| 2021-11-02 | 25.80 | $26.18 | 152400 |
| 2021-11-01 | 25.76 | $26.28 | 154700 |
| 2021-10-29 | 25.70 | $25.49 | 175429 |
| 2021-10-28 | 25.72 | $25.23 | 122835 |
| 2021-10-27 | 25.76 | $24.89 | 160848 |
| 2021-10-26 | 25.83 | $25.97 | 124309 |
| 2021-10-25 | 25.80 | $26.33 | 154428 |
| 2021-10-22 | 25.72 | $26.19 | 100600 |
| 2021-10-21 | 25.65 | $26.10 | 114722 |
| 2021-10-20 | 25.57 | $26.30 | 204538 |
| 2021-10-19 | 25.46 | $25.95 | 161222 |
| 2021-10-18 | 25.37 | $25.91 | 237019 |
| 2021-10-15 | 25.26 | $25.61 | 235342 |
| 2021-10-14 | 25.17 | $25.29 | 129500 |
| 2021-10-13 | 25.10 | $25.06 | 167202 |
| 2021-10-12 | 25.04 | $25.40 | 94300 |
| 2021-10-11 | 24.93 | $25.53 | 113943 |
| 2021-10-08 | 24.80 | $25.84 | 96800 |
| 2021-10-07 | 24.62 | $25.77 | 133510 |
| 2021-10-06 | 24.44 | $25.59 | 183929 |
| 2021-10-05 | 24.27 | $25.70 | 126013 |
| 2021-10-04 | 24.08 | $25.52 | 190430 |
| 2021-10-01 | 23.89 | $25.38 | 198042 |
| 2021-09-30 | 23.72 | $24.63 | 149700 |
| 2021-09-29 | 23.61 | $24.94 | 112600 |
| 2021-09-28 | 23.46 | $24.69 | 180200 |
| 2021-09-27 | 23.34 | $25.19 | 224511 |
| 2021-09-24 | 23.16 | $24.16 | 118909 |
| 2021-09-23 | 23.08 | $23.83 | 190476 |
| 2021-09-22 | 23.03 | $23.01 | 198825 |
| 2021-09-21 | 23.06 | $22.29 | 92800 |
| 2021-09-20 | 23.16 | $22.46 | 156600 |
| 2021-09-17 | 23.26 | $22.96 | 534848 |
| 2021-09-16 | 23.31 | $22.52 | 78345 |
| 2021-09-15 | 23.40 | $22.72 | 201200 |
| 2021-09-14 | 23.48 | $22.68 | 102900 |
| 2021-09-13 | 23.56 | $23.05 | 118500 |
| 2021-09-10 | 23.62 | $22.94 | 114025 |
| 2021-09-09 | 23.69 | $23.26 | 115400 |
| 2021-09-08 | 23.73 | $23.41 | 134904 |
| 2021-09-07 | 23.76 | $23.63 | 131035 |
| 2021-09-03 | 23.77 | $24.02 | 137700 |
| 2021-09-02 | 23.74 | $24.12 | 161800 |
| 2021-09-01 | 23.70 | $23.86 | 143709 |
| 2021-08-31 | 23.68 | $23.70 | 156435 |
| 2021-08-30 | 23.68 | $23.62 | 119113 |
| 2021-08-27 | 23.68 | $24.51 | 187300 |
| 2021-08-26 | 23.59 | $23.49 | 123515 |
| 2021-08-25 | 23.60 | $23.75 | 136900 |
| 2021-08-24 | 23.58 | $23.68 | 195610 |
| 2021-08-23 | 23.57 | $23.63 | 124922 |
| 2021-08-20 | 23.56 | $23.58 | 219700 |
| 2021-08-19 | 23.55 | $23.16 | 213628 |
| 2021-08-18 | 23.57 | $23.18 | 133205 |
| 2021-08-17 | 23.60 | $23.32 | 151510 |
| 2021-08-16 | 23.61 | $23.58 | 156600 |
| 2021-08-13 | 23.60 | $23.69 | 108300 |
| 2021-08-12 | 23.57 | $24.00 | 110000 |
| 2021-08-11 | 23.52 | $24.00 | 228324 |
| 2021-08-10 | 23.47 | $24.00 | 140800 |
| 2021-08-09 | 23.41 | $23.81 | 106349 |
| 2021-08-06 | 23.38 | $24.09 | 288800 |
| 2021-08-05 | 23.32 | $23.51 | 154400 |
| 2021-08-04 | 23.32 | $23.31 | 187705 |
| 2021-08-03 | 23.33 | $23.24 | 156600 |
| 2021-08-02 | 23.36 | $22.95 | 204011 |
| 2021-07-30 | 23.43 | $23.60 | 259000 |
| 2021-07-29 | 23.44 | $23.70 | 126700 |
| 2021-07-28 | 23.44 | $23.41 | 187912 |
| 2021-07-27 | 23.48 | $22.99 | 92347 |
| 2021-07-26 | 23.57 | $23.00 | 94500 |
| 2021-07-23 | 23.67 | $22.81 | 104305 |
| 2021-07-22 | 23.80 | $22.58 | 148909 |
| 2021-07-21 | 23.97 | $23.57 | 185900 |
| 2021-07-20 | 24.05 | $23.28 | 205430 |
| 2021-07-19 | 24.17 | $22.87 | 170333 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.85
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.92
Average
23.89
Maximum
29.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.85 | $29.92 | 550110 |
| 2026-07-16 | 29.77 | $30.41 | 930621 |
| 2026-07-15 | 29.57 | $29.37 | 1.2M |
| 2026-07-14 | 29.55 | $29.31 | 612400 |
| 2026-07-13 | 29.54 | $29.27 | 826142 |
| 2026-07-10 | 29.53 | $29.20 | 490111 |
| 2026-07-09 | 29.54 | $28.86 | 893000 |
| 2026-07-08 | 29.61 | $28.67 | 1.1M |
| 2026-07-07 | 29.73 | $29.22 | 898900 |
| 2026-07-06 | 29.75 | $29.49 | 631600 |
| 2026-07-02 | 29.71 | $29.65 | 777100 |
| 2026-07-01 | 29.62 | $30.17 | 919000 |
| 2026-06-30 | 29.41 | $29.50 | 1.3M |
| 2026-06-29 | 29.30 | $29.53 | 890810 |
| 2026-06-26 | 29.16 | $29.80 | 2.7M |
| 2026-06-25 | 28.93 | $29.41 | 640200 |
| 2026-06-24 | 28.75 | $29.25 | 804800 |
| 2026-06-23 | 28.57 | $28.88 | 684246 |
| 2026-06-22 | 28.44 | $28.52 | 607132 |
| 2026-06-18 | 28.36 | $28.23 | 1.2M |
| 2026-06-17 | 28.32 | $27.99 | 911348 |
| 2026-06-16 | 28.32 | $28.34 | 730336 |
| 2026-06-15 | 28.24 | $28.26 | 816330 |
| 2026-06-12 | 28.17 | $28.79 | 698341 |
| 2026-06-11 | 27.97 | $28.47 | 874223 |
| 2026-06-10 | 27.80 | $28.33 | 772860 |
| 2026-06-09 | 27.63 | $28.21 | 989322 |
| 2026-06-08 | 27.46 | $27.82 | 651932 |
| 2026-06-05 | 27.34 | $27.58 | 855306 |
| 2026-06-04 | 27.25 | $27.44 | 782400 |
| 2026-06-03 | 27.17 | $26.85 | 869419 |
| 2026-06-02 | 27.20 | $27.43 | 818300 |
| 2026-06-01 | 27.11 | $27.11 | 1.1M |
| 2026-05-29 | 27.07 | $27.37 | 672800 |
| 2026-05-28 | 26.97 | $27.25 | 762600 |
| 2026-05-27 | 26.88 | $27.16 | 792900 |
| 2026-05-26 | 26.78 | $27.57 | 759930 |
| 2026-05-22 | 26.59 | $27.08 | 497100 |
| 2026-05-21 | 26.47 | $26.84 | 440714 |
| 2026-05-20 | 26.38 | $26.79 | 679735 |
| 2026-05-19 | 26.28 | $26.21 | 444400 |
| 2026-05-18 | 26.29 | $26.20 | 553835 |
| 2026-05-15 | 26.30 | $25.81 | 798649 |
| 2026-05-14 | 26.40 | $26.15 | 525000 |
| 2026-05-13 | 26.44 | $25.93 | 527800 |
| 2026-05-12 | 26.53 | $26.15 | 542948 |
| 2026-05-11 | 26.59 | $26.26 | 636100 |
| 2026-05-08 | 26.64 | $26.61 | 451743 |
| 2026-05-07 | 26.61 | $26.59 | 668418 |
| 2026-05-06 | 26.59 | $26.73 | 626618 |
| 2026-05-05 | 26.53 | $26.56 | 417973 |
| 2026-05-04 | 26.50 | $26.23 | 552336 |
| 2026-05-01 | 26.52 | $26.61 | 498636 |
| 2026-04-30 | 26.48 | $26.20 | 611603 |
| 2026-04-29 | 26.51 | $25.77 | 714927 |
| 2026-04-28 | 26.63 | $26.53 | 607035 |
| 2026-04-27 | 26.61 | $26.51 | 465510 |
| 2026-04-24 | 26.59 | $26.18 | 587318 |
| 2026-04-23 | 26.63 | $26.52 | 524546 |
| 2026-04-22 | 26.61 | $26.30 | 388348 |
| 2026-04-21 | 26.62 | $26.30 | 536519 |
| 2026-04-20 | 26.64 | $26.80 | 502600 |
| 2026-04-17 | 26.55 | $26.98 | 673247 |
| 2026-04-16 | 26.40 | $26.20 | 339116 |
| 2026-04-15 | 26.40 | $26.59 | 354410 |
| 2026-04-14 | 26.31 | $26.80 | 377000 |
| 2026-04-13 | 26.15 | $26.71 | 421145 |
| 2026-04-10 | 25.99 | $26.67 | 382129 |
| 2026-04-09 | 25.81 | $26.95 | 646426 |
| 2026-04-08 | 25.55 | $26.68 | 994600 |
| 2026-04-07 | 25.29 | $25.93 | 515511 |
| 2026-04-06 | 25.15 | $25.89 | 482000 |
| 2026-04-02 | 25.00 | $25.61 | 590500 |
| 2026-04-01 | 24.88 | $25.48 | 549465 |
| 2026-03-31 | 24.77 | $25.27 | 651923 |
| 2026-03-30 | 24.69 | $24.73 | 610319 |
| 2026-03-27 | 24.71 | $24.62 | 482100 |
| 2026-03-26 | 24.75 | $24.96 | 470000 |
| 2026-03-25 | 24.74 | $24.90 | 760400 |
| 2026-03-24 | 24.74 | $24.90 | 852308 |
| 2026-03-23 | 24.74 | $25.06 | 746500 |
| 2026-03-20 | 24.71 | $24.50 | 1.1M |
| 2026-03-19 | 24.79 | $24.53 | 747241 |
| 2026-03-18 | 24.88 | $24.17 | 1.1M |
| 2026-03-17 | 25.06 | $24.79 | 682832 |
| 2026-03-16 | 25.14 | $25.11 | 569200 |
| 2026-03-13 | 25.17 | $24.68 | 420300 |
| 2026-03-12 | 25.30 | $24.87 | 481031 |
| 2026-03-11 | 25.41 | $24.88 | 515102 |
| 2026-03-10 | 25.53 | $25.06 | 595700 |
| 2026-03-09 | 25.63 | $25.04 | 540116 |
| 2026-03-06 | 25.76 | $25.11 | 884518 |
| 2026-03-05 | 25.89 | $25.27 | 502900 |
| 2026-03-04 | 26.01 | $25.66 | 592900 |
| 2026-03-03 | 26.06 | $25.80 | 841300 |
| 2026-03-02 | 26.09 | $25.68 | 816900 |
| 2026-02-27 | 26.15 | $25.36 | 787100 |
| 2026-02-26 | 26.29 | $25.95 | 432625 |
| 2026-02-25 | 26.32 | $25.89 | 379600 |
| 2026-02-24 | 26.37 | $25.48 | 414015 |
| 2026-02-23 | 26.50 | $25.38 | 802309 |
| 2026-02-20 | 26.68 | $26.43 | 805232 |
| 2026-02-19 | 26.67 | $26.21 | 363236 |
| 2026-02-18 | 26.69 | $26.31 | 431346 |
| 2026-02-17 | 26.69 | $26.54 | 407000 |
| 2026-02-13 | 26.64 | $26.55 | 398929 |
| 2026-02-12 | 26.58 | $26.44 | 608449 |
| 2026-02-11 | 26.52 | $26.45 | 620843 |
| 2026-02-10 | 26.45 | $26.88 | 1.1M |
| 2026-02-09 | 26.27 | $27.41 | 671975 |
| 2026-02-06 | 25.95 | $27.27 | 1.2M |
| 2026-02-05 | 25.60 | $26.52 | 666500 |
| 2026-02-04 | 25.35 | $26.34 | 902315 |
| 2026-02-03 | 25.09 | $25.74 | 671600 |
| 2026-02-02 | 24.92 | $25.44 | 734717 |
| 2026-01-30 | 24.79 | $24.65 | 1.3M |
| 2026-01-29 | 24.79 | $24.68 | 975000 |
| 2026-01-28 | 24.79 | $24.39 | 1.3M |
| 2026-01-27 | 24.86 | $25.05 | 613929 |
| 2026-01-26 | 24.79 | $24.72 | 568300 |
| 2026-01-23 | 24.77 | $24.61 | 560605 |
| 2026-01-22 | 24.78 | $25.71 | 620400 |
| 2026-01-21 | 24.56 | $25.49 | 583049 |
| 2026-01-20 | 24.34 | $24.38 | 439819 |
| 2026-01-16 | 24.33 | $24.40 | 633500 |
| 2026-01-15 | 24.30 | $24.86 | 624200 |
| 2026-01-14 | 24.18 | $24.20 | 626419 |
| 2026-01-13 | 24.17 | $23.70 | 364149 |
| 2026-01-12 | 24.27 | $23.86 | 389400 |
| 2026-01-09 | 24.35 | $24.07 | 335710 |
| 2026-01-08 | 24.40 | $24.54 | 373900 |
| 2026-01-07 | 24.36 | $23.95 | 375200 |
| 2026-01-06 | 24.43 | $24.29 | 401420 |
| 2026-01-05 | 24.45 | $24.20 | 798009 |
| 2026-01-02 | 24.48 | $23.90 | 557900 |
| 2025-12-31 | 24.58 | $23.79 | 390600 |
| 2025-12-30 | 24.72 | $24.02 | 260000 |
| 2025-12-29 | 24.83 | $24.27 | 291623 |
| 2025-12-26 | 24.91 | $24.40 | 327500 |
| 2025-12-24 | 24.97 | $24.38 | 261742 |
| 2025-12-23 | 25.03 | $24.34 | 395500 |
| 2025-12-22 | 25.12 | $24.66 | 548334 |
| 2025-12-19 | 25.15 | $25.00 | 1.4M |
| 2025-12-18 | 25.10 | $25.30 | 373100 |
| 2025-12-17 | 24.98 | $25.20 | 397400 |
| 2025-12-16 | 24.86 | $25.27 | 440302 |
| 2025-12-15 | 24.71 | $25.24 | 406316 |
| 2025-12-12 | 24.53 | $25.17 | 387300 |
| 2025-12-11 | 24.33 | $25.04 | 433900 |
| 2025-12-10 | 24.13 | $24.88 | 1.1M |
| 2025-12-09 | 23.92 | $24.24 | 348001 |
| 2025-12-08 | 23.81 | $24.29 | 573400 |
| 2025-12-05 | 23.68 | $24.02 | 400533 |
| 2025-12-04 | 23.58 | $24.18 | 367200 |
| 2025-12-03 | 23.43 | $23.94 | 384817 |
| 2025-12-02 | 23.30 | $23.50 | 301478 |
| 2025-12-01 | 23.24 | $23.52 | 786400 |
| 2025-11-28 | 23.17 | $23.54 | 217833 |
| 2025-11-26 | 23.09 | $23.76 | 598500 |
| 2025-11-25 | 22.95 | $23.97 | 359200 |
| 2025-11-24 | 22.73 | $23.21 | 335032 |
| 2025-11-21 | 22.65 | $23.21 | 369828 |
| 2025-11-20 | 22.55 | $22.42 | 300600 |
| 2025-11-19 | 22.60 | $22.50 | 289624 |
| 2025-11-18 | 22.65 | $22.35 | 378000 |
| 2025-11-17 | 22.74 | $22.17 | 450006 |
| 2025-11-14 | 22.88 | $23.16 | 311030 |
| 2025-11-13 | 22.83 | $23.01 | 344639 |
| 2025-11-12 | 22.81 | $23.15 | 389900 |
| 2025-11-11 | 22.76 | $23.03 | 244409 |
| 2025-11-10 | 22.73 | $22.92 | 334800 |
| 2025-11-07 | 22.71 | $22.99 | 244200 |
| 2025-11-06 | 22.68 | $22.76 | 282714 |
| 2025-11-05 | 22.70 | $23.06 | 395929 |
| 2025-11-04 | 22.66 | $22.66 | 545900 |
| 2025-11-03 | 22.69 | $22.70 | 359229 |
| 2025-10-31 | 22.72 | $22.36 | 405900 |
| 2025-10-30 | 22.84 | $22.51 | 507033 |
| 2025-10-29 | 22.94 | $22.53 | 798600 |
| 2025-10-28 | 23.05 | $23.24 | 363728 |
| 2025-10-27 | 23.04 | $23.20 | 359400 |
| 2025-10-24 | 23.03 | $23.48 | 321421 |
| 2025-10-23 | 22.96 | $23.18 | 338124 |
| 2025-10-22 | 22.95 | $23.30 | 437200 |
| 2025-10-21 | 22.91 | $23.25 | 320400 |
| 2025-10-20 | 22.88 | $23.29 | 352820 |
| 2025-10-17 | 22.84 | $22.47 | 602300 |
| 2025-10-16 | 22.96 | $22.19 | 603016 |
| 2025-10-15 | 23.17 | $23.32 | 473747 |
| 2025-10-14 | 23.17 | $23.75 | 428600 |
| 2025-10-13 | 23.09 | $22.79 | 294844 |
| 2025-10-10 | 23.19 | $22.46 | 541044 |
| 2025-10-09 | 23.39 | $23.29 | 273403 |
| 2025-10-08 | 23.44 | $23.37 | 330728 |
| 2025-10-07 | 23.48 | $23.18 | 471210 |
| 2025-10-06 | 23.58 | $23.37 | 592220 |
| 2025-10-03 | 23.64 | $23.17 | 635300 |
| 2025-10-02 | 23.77 | $23.06 | 390915 |
| 2025-10-01 | 23.94 | $23.08 | 391800 |
| 2025-09-30 | 24.13 | $23.15 | 363023 |
| 2025-09-29 | 24.33 | $23.50 | 615600 |
| 2025-09-26 | 24.50 | $24.00 | 278717 |
| 2025-09-25 | 24.59 | $23.99 | 379600 |
| 2025-09-24 | 24.69 | $24.12 | 294126 |
| 2025-09-23 | 24.78 | $24.31 | 381735 |
| 2025-09-22 | 24.84 | $24.55 | 669530 |
| 2025-09-19 | 24.86 | $24.74 | 2.4M |
| 2025-09-18 | 24.84 | $25.14 | 539900 |
| 2025-09-17 | 24.73 | $24.50 | 569200 |
| 2025-09-16 | 24.73 | $24.33 | 483300 |
| 2025-09-15 | 24.77 | $24.44 | 418712 |
| 2025-09-12 | 24.79 | $24.61 | 421503 |
| 2025-09-11 | 24.77 | $24.63 | 445640 |
| 2025-09-10 | 24.74 | $24.64 | 425600 |
| 2025-09-09 | 24.71 | $24.70 | 673400 |
| 2025-09-08 | 24.65 | $24.91 | 396200 |
| 2025-09-05 | 24.54 | $24.68 | 373600 |
| 2025-09-04 | 24.45 | $24.77 | 319250 |
| 2025-09-03 | 24.33 | $24.42 | 463200 |
| 2025-09-02 | 24.26 | $24.58 | 541337 |
| 2025-08-29 | 24.14 | $24.70 | 505171 |
| 2025-08-28 | 23.98 | $24.69 | 456431 |
| 2025-08-27 | 23.79 | $24.65 | 504532 |
| 2025-08-26 | 23.57 | $24.44 | 564631 |
| 2025-08-25 | 23.37 | $23.91 | 265710 |
| 2025-08-22 | 23.24 | $24.17 | 812021 |
| 2025-08-21 | 23.04 | $23.19 | 412645 |
| 2025-08-20 | 23.01 | $23.23 | 327800 |
| 2025-08-19 | 22.97 | $23.19 | 329900 |
| 2025-08-18 | 22.93 | $23.19 | 262600 |
| 2025-08-15 | 22.89 | $23.24 | 493900 |
| 2025-08-14 | 22.82 | $23.44 | 405700 |
| 2025-08-13 | 22.71 | $23.66 | 576318 |
| 2025-08-12 | 22.54 | $23.25 | 673000 |
| 2025-08-11 | 22.42 | $22.36 | 467006 |
| 2025-08-08 | 22.47 | $22.30 | 450700 |
| 2025-08-07 | 22.55 | $22.08 | 538300 |
| 2025-08-06 | 22.69 | $22.25 | 510346 |
| 2025-08-05 | 22.82 | $22.41 | 404800 |
| 2025-08-04 | 22.93 | $22.31 | 306800 |
| 2025-08-01 | 23.09 | $22.13 | 702635 |
| 2025-07-31 | 23.31 | $22.32 | 361000 |
| 2025-07-30 | 23.52 | $22.62 | 416100 |
| 2025-07-29 | 23.71 | $22.78 | 461200 |
| 2025-07-28 | 23.89 | $23.03 | 376300 |
| 2025-07-25 | 24.04 | $23.22 | 648725 |
| 2025-07-24 | 24.18 | $23.33 | 780425 |
| 2025-07-23 | 24.32 | $23.68 | 802846 |
| 2025-07-22 | 24.41 | $24.16 | 826003 |
| 2025-07-21 | 24.40 | $24.14 | 436021 |
| 2025-07-18 | 24.39 | $24.37 | 688305 |
| 2025-07-17 | 24.33 | $24.41 | 536300 |
| 2025-07-16 | 24.25 | $24.11 | 580700 |
| 2025-07-15 | 24.21 | $23.68 | 622800 |
| 2025-07-14 | 24.26 | $24.42 | 426838 |
| 2025-07-11 | 24.16 | $23.96 | 321810 |
| 2025-07-10 | 24.13 | $24.26 | 314500 |
| 2025-07-09 | 24.03 | $24.25 | 375900 |
| 2025-07-08 | 23.91 | $24.30 | 772130 |
| 2025-07-07 | 23.76 | $24.00 | 600900 |
| 2025-07-03 | 23.65 | $24.38 | 364133 |
| 2025-07-02 | 23.43 | $24.04 | 525140 |
| 2025-07-01 | 23.25 | $23.89 | 1.3M |
| 2025-06-30 | 23.07 | $22.89 | 802900 |
| 2025-06-27 | 23.07 | $23.22 | 1.2M |
| 2025-06-26 | 22.99 | $23.42 | 383040 |
| 2025-06-25 | 22.87 | $22.95 | 469212 |
| 2025-06-24 | 22.81 | $23.21 | 609637 |
| 2025-06-23 | 22.70 | $22.96 | 466000 |
| 2025-06-20 | 22.61 | $22.36 | 1.1M |
| 2025-06-18 | 22.64 | $22.48 | 533400 |
| 2025-06-17 | 22.64 | $22.24 | 468624 |
| 2025-06-16 | 22.69 | $22.37 | 673600 |
| 2025-06-13 | 22.73 | $22.30 | 602000 |
| 2025-06-12 | 22.78 | $22.79 | 880706 |
| 2025-06-11 | 22.73 | $22.73 | 554300 |
| 2025-06-10 | 22.69 | $23.11 | 408401 |
| 2025-06-09 | 22.56 | $22.82 | 764116 |
| 2025-06-06 | 22.46 | $22.73 | 444110 |
| 2025-06-05 | 22.37 | $22.23 | 491700 |
| 2025-06-04 | 22.37 | $22.30 | 588828 |
| 2025-06-03 | 22.35 | $22.69 | 655007 |
| 2025-06-02 | 22.24 | $21.97 | 694840 |
| 2025-05-30 | 22.27 | $22.12 | 605826 |
| 2025-05-29 | 22.26 | $22.25 | 750657 |
| 2025-05-28 | 22.23 | $22.06 | 694500 |
| 2025-05-27 | 22.23 | $22.27 | 320100 |
| 2025-05-23 | 22.18 | $21.61 | 420903 |
| 2025-05-22 | 22.27 | $21.81 | 457114 |
| 2025-05-21 | 22.32 | $21.86 | 564416 |
| 2025-05-20 | 22.37 | $22.50 | 315500 |
| 2025-05-19 | 22.28 | $22.54 | 272900 |
| 2025-05-16 | 22.18 | $22.48 | 394600 |
| 2025-05-15 | 22.06 | $22.57 | 401500 |
| 2025-05-14 | 21.91 | $22.37 | 356300 |
| 2025-05-13 | 21.77 | $22.52 | 385933 |
| 2025-05-12 | 21.58 | $22.43 | 509200 |
| 2025-05-09 | 21.37 | $21.81 | 298624 |
| 2025-05-08 | 21.26 | $22.11 | 405400 |
| 2025-05-07 | 21.07 | $21.64 | 462002 |
| 2025-05-06 | 20.95 | $21.56 | 349600 |
| 2025-05-05 | 20.82 | $21.71 | 310200 |
| 2025-05-02 | 20.64 | $21.69 | 393500 |
| 2025-05-01 | 20.44 | $21.10 | 511200 |
| 2025-04-30 | 20.33 | $20.79 | 435300 |
| 2025-04-29 | 20.27 | $20.99 | 693398 |
| 2025-04-28 | 20.16 | $20.94 | 303800 |
| 2025-04-25 | 20.05 | $20.67 | 464500 |
| 2025-04-24 | 19.98 | $21.01 | 662527 |
| 2025-04-23 | 19.82 | $21.25 | 814200 |
| 2025-04-22 | 19.60 | $20.58 | 688617 |
| 2025-04-21 | 19.49 | $19.89 | 549133 |
| 2025-04-17 | 19.51 | $19.96 | 535500 |
| 2025-04-16 | 19.52 | $20.00 | 588200 |
| 2025-04-15 | 19.54 | $19.92 | 542100 |
| 2025-04-14 | 19.58 | $19.42 | 521738 |
| 2025-04-11 | 19.73 | $19.43 | 852815 |
| 2025-04-10 | 19.92 | $19.56 | 1.0M |
| 2025-04-09 | 20.11 | $20.47 | 1.1M |
| 2025-04-08 | 20.15 | $19.37 | 1.5M |
| 2025-04-07 | 20.43 | $19.20 | 1.1M |
| 2025-04-04 | 20.80 | $19.21 | 1.2M |
| 2025-04-03 | 21.23 | $19.75 | 808623 |
| 2025-04-02 | 21.62 | $21.72 | 361800 |
| 2025-04-01 | 21.67 | $21.57 | 471000 |
| 2025-03-31 | 21.75 | $21.60 | 576100 |
| 2025-03-28 | 21.84 | $21.69 | 421671 |
| 2025-03-27 | 21.94 | $22.39 | 658000 |
| 2025-03-26 | 21.90 | $22.16 | 307207 |
| 2025-03-25 | 21.91 | $22.18 | 458929 |
| 2025-03-24 | 21.92 | $22.41 | 360700 |
| 2025-03-21 | 21.88 | $22.05 | 905100 |
| 2025-03-20 | 21.92 | $22.01 | 352646 |
| 2025-03-19 | 21.98 | $22.19 | 371029 |
| 2025-03-18 | 22.02 | $22.15 | 429700 |
| 2025-03-17 | 22.07 | $22.45 | 478600 |
| 2025-03-14 | 22.07 | $22.08 | 360604 |
| 2025-03-13 | 22.16 | $21.54 | 480400 |
| 2025-03-12 | 22.37 | $21.77 | 499907 |
| 2025-03-11 | 22.58 | $21.26 | 541400 |
| 2025-03-10 | 22.93 | $21.57 | 522706 |
| 2025-03-07 | 23.27 | $22.55 | 443429 |
| 2025-03-06 | 23.46 | $22.59 | 582400 |
| 2025-03-05 | 23.68 | $22.46 | 941000 |
| 2025-03-04 | 23.97 | $22.85 | 834700 |
| 2025-03-03 | 24.21 | $24.04 | 539400 |
| 2025-02-28 | 24.25 | $23.99 | 1.7M |
| 2025-02-27 | 24.30 | $23.99 | 752326 |
| 2025-02-26 | 24.36 | $23.59 | 410221 |
| 2025-02-25 | 24.51 | $23.93 | 410517 |
| 2025-02-24 | 24.62 | $24.00 | 608330 |
| 2025-02-21 | 24.73 | $24.25 | 376426 |
| 2025-02-20 | 24.79 | $24.91 | 344304 |
| 2025-02-19 | 24.73 | $24.88 | 373500 |
| 2025-02-18 | 24.67 | $24.68 | 228600 |
| 2025-02-14 | 24.63 | $24.53 | 197539 |
| 2025-02-13 | 24.62 | $25.05 | 202048 |
| 2025-02-12 | 24.50 | $24.69 | 292678 |
| 2025-02-11 | 24.43 | $25.30 | 225000 |
| 2025-02-10 | 24.22 | $24.51 | 248744 |
| 2025-02-07 | 24.14 | $24.69 | 520222 |
| 2025-02-06 | 24.01 | $25.35 | 337937 |
| 2025-02-05 | 23.72 | $24.86 | 463541 |
| 2025-02-04 | 23.48 | $24.34 | 352436 |
| 2025-02-03 | 23.32 | $23.75 | 268489 |
| 2025-01-31 | 23.26 | $24.28 | 350411 |
| 2025-01-30 | 23.08 | $24.40 | 332948 |
| 2025-01-29 | 22.84 | $23.89 | 426700 |
| 2025-01-28 | 22.68 | $23.45 | 593600 |
| 2025-01-27 | 22.59 | $23.53 | 607321 |
| 2025-01-24 | 22.47 | $22.88 | 365338 |
| 2025-01-23 | 22.48 | $23.10 | 428000 |
| 2025-01-22 | 22.44 | $22.75 | 268621 |
| 2025-01-21 | 22.47 | $23.20 | 307200 |
| 2025-01-17 | 22.43 | $23.13 | 462509 |
| 2025-01-16 | 22.39 | $22.86 | 304326 |
| 2025-01-15 | 22.41 | $23.05 | 372412 |
| 2025-01-14 | 22.41 | $22.54 | 208600 |
| 2025-01-13 | 22.51 | $21.96 | 418400 |
| 2025-01-10 | 22.76 | $21.92 | 354600 |
| 2025-01-08 | 23.07 | $22.62 | 365614 |
| 2025-01-07 | 23.28 | $22.77 | 302742 |
| 2025-01-06 | 23.50 | $23.26 | 230100 |
| 2025-01-03 | 23.66 | $23.30 | 198200 |
| 2025-01-02 | 23.84 | $23.07 | 193847 |
| 2024-12-31 | 24.10 | $23.57 | 178100 |
| 2024-12-30 | 24.31 | $23.57 | 158437 |
| 2024-12-27 | 24.55 | $23.72 | 178100 |
| 2024-12-26 | 24.81 | $24.25 | 123300 |
| 2024-12-24 | 25.00 | $24.24 | 90430 |
| 2024-12-23 | 25.22 | $24.30 | 238800 |
| 2024-12-20 | 25.47 | $24.14 | 657600 |
| 2024-12-19 | 25.79 | $24.06 | 242100 |
| 2024-12-18 | 26.19 | $24.28 | 306500 |
| 2024-12-17 | 26.60 | $25.73 | 177404 |
| 2024-12-16 | 26.78 | $26.35 | 140300 |
| 2024-12-13 | 26.85 | $26.23 | 180200 |
| 2024-12-12 | 26.95 | $26.43 | 207634 |
| 2024-12-11 | 27.03 | $26.86 | 248405 |
| 2024-12-10 | 27.03 | $26.67 | 164500 |
| 2024-12-09 | 27.07 | $26.61 | 158500 |
| 2024-12-06 | 27.12 | $26.93 | 185400 |
| 2024-12-05 | 27.11 | $26.97 | 210000 |
| 2024-12-04 | 27.09 | $26.97 | 406501 |
| 2024-12-03 | 27.07 | $26.77 | 258000 |
| 2024-12-02 | 27.08 | $26.90 | 297937 |
| 2024-11-29 | 27.06 | $26.69 | 179000 |
| 2024-11-27 | 27.08 | $26.93 | 194648 |
| 2024-11-26 | 27.04 | $27.17 | 232728 |
| 2024-11-25 | 26.95 | $27.55 | 292100 |
| 2024-11-22 | 26.77 | $27.31 | 213400 |
| 2024-11-21 | 26.60 | $26.85 | 161130 |
| 2024-11-20 | 26.49 | $26.47 | 153102 |
| 2024-11-19 | 26.45 | $26.33 | 153700 |
| 2024-11-18 | 26.43 | $26.40 | 192000 |
| 2024-11-15 | 26.39 | $26.47 | 215100 |
| 2024-11-14 | 26.32 | $26.71 | 233900 |
| 2024-11-13 | 26.19 | $26.83 | 211110 |
| 2024-11-12 | 26.01 | $27.15 | 219000 |
| 2024-11-11 | 25.74 | $27.38 | 230500 |
| 2024-11-08 | 25.37 | $26.43 | 289742 |
| 2024-11-07 | 25.14 | $26.40 | 566100 |
| 2024-11-06 | 24.88 | $27.29 | 976228 |
| 2024-11-05 | 24.39 | $24.45 | 228331 |
| 2024-11-04 | 24.42 | $23.98 | 180838 |
| 2024-11-01 | 24.56 | $24.26 | 227445 |
| 2024-10-31 | 24.67 | $24.31 | 208536 |
| 2024-10-30 | 24.78 | $24.96 | 263601 |
| 2024-10-29 | 24.78 | $24.78 | 216525 |
| 2024-10-28 | 24.82 | $25.30 | 261400 |
| 2024-10-25 | 24.76 | $24.18 | 345702 |
| 2024-10-24 | 24.92 | $24.55 | 372700 |
| 2024-10-23 | 25.03 | $24.69 | 382400 |
| 2024-10-22 | 25.14 | $24.83 | 313300 |
| 2024-10-21 | 25.23 | $24.78 | 435132 |
| 2024-10-18 | 25.35 | $26.00 | 538213 |
| 2024-10-17 | 25.24 | $26.25 | 253249 |
| 2024-10-16 | 25.05 | $26.03 | 404021 |
| 2024-10-15 | 24.88 | $25.16 | 425000 |
| 2024-10-14 | 24.87 | $24.90 | 404201 |
| 2024-10-11 | 24.92 | $25.27 | 316400 |
| 2024-10-10 | 24.90 | $24.58 | 223900 |
| 2024-10-09 | 25.02 | $24.65 | 227407 |
| 2024-10-08 | 25.15 | $24.70 | 367200 |
| 2024-10-07 | 25.29 | $24.76 | 187300 |
| 2024-10-04 | 25.45 | $25.10 | 249200 |
| 2024-10-03 | 25.56 | $24.66 | 215821 |
| 2024-10-02 | 25.79 | $24.75 | 241743 |
| 2024-10-01 | 26.03 | $25.16 | 174048 |
| 2024-09-30 | 26.22 | $26.02 | 253400 |
| 2024-09-27 | 26.27 | $25.62 | 226732 |
| 2024-09-26 | 26.41 | $25.75 | 194511 |
| 2024-09-25 | 26.54 | $25.77 | 159212 |
| 2024-09-24 | 26.69 | $26.22 | 136826 |
| 2024-09-23 | 26.76 | $26.62 | 219100 |
| 2024-09-20 | 26.77 | $26.92 | 543826 |
| 2024-09-19 | 26.70 | $27.46 | 285100 |
| 2024-09-18 | 26.52 | $26.75 | 250600 |
| 2024-09-17 | 26.45 | $26.59 | 213135 |
| 2024-09-16 | 26.40 | $26.59 | 180200 |
| 2024-09-13 | 26.35 | $26.33 | 194136 |
| 2024-09-12 | 26.34 | $25.78 | 192300 |
| 2024-09-11 | 26.45 | $25.76 | 232104 |
| 2024-09-10 | 26.57 | $26.16 | 307500 |
| 2024-09-09 | 26.63 | $25.75 | 344800 |
| 2024-09-06 | 26.78 | $26.00 | 631000 |
| 2024-09-05 | 26.91 | $26.46 | 606400 |
| 2024-09-04 | 26.95 | $26.77 | 554800 |
| 2024-09-03 | 26.93 | $27.49 | 658600 |
| 2024-08-30 | 26.76 | $27.05 | 665000 |
| 2024-08-29 | 26.65 | $26.90 | 755500 |
| 2024-08-28 | 26.55 | $27.07 | 1.4M |
| 2024-08-27 | 26.39 | $26.64 | 1.2M |
| 2024-08-26 | 26.30 | $27.39 | 136830 |
| 2024-08-23 | 26.04 | $27.44 | 222500 |
| 2024-08-22 | 25.72 | $25.95 | 75400 |
| 2024-08-21 | 25.66 | $25.86 | 89900 |
| 2024-08-20 | 25.61 | $25.85 | 111800 |
| 2024-08-19 | 25.55 | $26.21 | 130644 |
| 2024-08-16 | 25.42 | $25.78 | 146103 |
| 2024-08-15 | 25.34 | $25.18 | 145802 |
| 2024-08-14 | 25.39 | $24.66 | 131842 |
| 2024-08-13 | 25.55 | $24.87 | 156500 |
| 2024-08-12 | 25.70 | $24.46 | 151713 |
| 2024-08-09 | 25.95 | $24.59 | 135100 |
| 2024-08-08 | 26.21 | $24.92 | 92842 |
| 2024-08-07 | 26.45 | $24.57 | 109936 |
| 2024-08-06 | 26.80 | $24.74 | 198300 |
| 2024-08-05 | 27.16 | $24.58 | 334300 |
| 2024-08-02 | 27.61 | $25.59 | 332300 |
| 2024-08-01 | 27.91 | $26.23 | 331300 |
| 2024-07-31 | 28.12 | $27.44 | 247000 |
| 2024-07-30 | 28.10 | $27.80 | 178700 |
| 2024-07-29 | 27.99 | $27.53 | 202700 |
| 2024-07-26 | 27.91 | $28.41 | 494617 |
| 2024-07-25 | 27.63 | $28.30 | 497400 |
| 2024-07-24 | 27.31 | $27.36 | 381704 |
| 2024-07-23 | 27.13 | $28.26 | 345403 |
| 2024-07-22 | 26.73 | $27.36 | 227705 |
| 2024-07-19 | 26.44 | $26.99 | 209500 |
| 2024-07-18 | 26.18 | $27.16 | 279699 |
| 2024-07-17 | 25.84 | $27.80 | 425800 |
| 2024-07-16 | 25.29 | $27.31 | 293200 |
| 2024-07-15 | 24.76 | $26.21 | 273827 |
| 2024-07-12 | 24.37 | $25.46 | 235400 |
| 2024-07-11 | 24.07 | $25.37 | 294100 |
| 2024-07-10 | 23.74 | $24.31 | 115300 |
| 2024-07-09 | 23.58 | $23.88 | 136549 |
| 2024-07-08 | 23.48 | $23.59 | 133600 |
| 2024-07-05 | 23.43 | $23.54 | 142633 |
| 2024-07-03 | 23.37 | $23.71 | 61329 |
| 2024-07-02 | 23.27 | $24.17 | 104900 |
| 2024-07-01 | 23.05 | $23.79 | 233500 |
| 2024-06-28 | 22.88 | $24.21 | 935800 |
| 2024-06-27 | 22.59 | $23.37 | 117343 |
| 2024-06-26 | 22.43 | $22.87 | 177919 |
| 2024-06-25 | 22.35 | $22.59 | 170200 |
| 2024-06-24 | 22.32 | $22.59 | 143100 |
| 2024-06-21 | 22.29 | $22.48 | 386241 |
| 2024-06-20 | 22.27 | $22.40 | 122141 |
| 2024-06-18 | 22.27 | $22.47 | 143705 |
| 2024-06-17 | 22.26 | $22.47 | 112040 |
| 2024-06-14 | 22.25 | $22.09 | 276546 |
| 2024-06-13 | 22.31 | $22.32 | 113914 |
| 2024-06-12 | 22.34 | $22.50 | 253300 |
| 2024-06-11 | 22.34 | $22.36 | 279300 |
| 2024-06-10 | 22.37 | $22.18 | 175000 |
| 2024-06-07 | 22.44 | $22.49 | 370300 |
| 2024-06-06 | 22.46 | $22.40 | 108606 |
| 2024-06-05 | 22.51 | $22.28 | 148100 |
| 2024-06-04 | 22.59 | $21.91 | 104200 |
| 2024-06-03 | 22.76 | $22.24 | 100849 |
| 2024-05-31 | 22.89 | $22.61 | 310000 |
| 2024-05-30 | 22.97 | $22.44 | 105703 |
| 2024-05-29 | 23.09 | $22.18 | 108200 |
| 2024-05-28 | 23.29 | $22.59 | 116534 |
| 2024-05-24 | 23.43 | $22.91 | 161249 |
| 2024-05-23 | 23.53 | $22.81 | 125439 |
| 2024-05-22 | 23.67 | $23.32 | 107500 |
| 2024-05-21 | 23.72 | $23.53 | 83800 |
| 2024-05-20 | 23.73 | $23.44 | 99820 |
| 2024-05-17 | 23.76 | $24.01 | 130640 |
| 2024-05-16 | 23.67 | $23.85 | 113604 |
| 2024-05-15 | 23.60 | $23.85 | 157538 |
| 2024-05-14 | 23.52 | $23.68 | 98124 |
| 2024-05-13 | 23.46 | $23.57 | 96146 |
| 2024-05-10 | 23.41 | $23.80 | 129000 |
| 2024-05-09 | 23.31 | $23.76 | 302521 |
| 2024-05-08 | 23.19 | $23.49 | 155449 |
| 2024-05-07 | 23.11 | $23.42 | 230102 |
| 2024-05-06 | 23.04 | $23.49 | 239426 |
| 2024-05-03 | 22.94 | $23.72 | 140600 |
| 2024-05-02 | 22.77 | $23.46 | 237901 |
| 2024-05-01 | 22.63 | $22.89 | 199445 |
| 2024-04-30 | 22.59 | $22.34 | 204900 |
| 2024-04-29 | 22.66 | $22.56 | 174705 |
| 2024-04-26 | 22.69 | $22.80 | 117100 |
| 2024-04-25 | 22.68 | $23.09 | 193724 |
| 2024-04-24 | 22.61 | $23.12 | 261900 |
| 2024-04-23 | 22.52 | $23.27 | 117200 |
| 2024-04-22 | 22.38 | $22.89 | 157018 |
| 2024-04-19 | 22.31 | $22.81 | 238036 |
| 2024-04-18 | 22.24 | $21.86 | 145006 |
| 2024-04-17 | 22.37 | $21.90 | 117300 |
| 2024-04-16 | 22.50 | $21.80 | 130500 |
| 2024-04-15 | 22.69 | $22.16 | 129843 |
| 2024-04-12 | 22.82 | $22.20 | 108207 |
| 2024-04-11 | 22.98 | $22.23 | 167726 |
| 2024-04-10 | 23.15 | $22.36 | 265407 |
| 2024-04-09 | 23.32 | $23.57 | 279713 |
| 2024-04-08 | 23.26 | $23.52 | 275400 |
| 2024-04-05 | 23.21 | $23.10 | 202100 |
| 2024-04-04 | 23.23 | $23.07 | 135511 |
| 2024-04-03 | 23.27 | $23.03 | 133400 |
| 2024-04-02 | 23.31 | $23.08 | 189918 |
| 2024-04-01 | 23.36 | $23.48 | 109522 |
| 2024-03-28 | 23.33 | $24.05 | 311500 |
| 2024-03-27 | 23.17 | $23.87 | 134742 |
| 2024-03-26 | 23.03 | $22.91 | 100000 |
| 2024-03-25 | 23.07 | $23.19 | 78600 |
| 2024-03-22 | 23.05 | $23.07 | 148145 |
| 2024-03-21 | 23.06 | $23.51 | 166900 |
| 2024-03-20 | 22.98 | $23.35 | 131600 |
| 2024-03-19 | 22.91 | $22.56 | 111448 |
| 2024-03-18 | 23.01 | $22.34 | 127044 |
| 2024-03-15 | 23.17 | $22.81 | 405000 |
| 2024-03-14 | 23.25 | $22.58 | 115708 |
| 2024-03-13 | 23.40 | $23.31 | 98500 |
| 2024-03-12 | 23.41 | $23.44 | 97500 |
| 2024-03-11 | 23.40 | $23.72 | 79436 |
| 2024-03-08 | 23.33 | $23.69 | 170441 |
| 2024-03-07 | 23.26 | $23.92 | 120400 |
| 2024-03-06 | 23.13 | $23.88 | 148207 |
| 2024-03-05 | 22.98 | $23.78 | 156830 |
| 2024-03-04 | 22.83 | $22.94 | 86017 |
| 2024-03-01 | 22.84 | $22.95 | 123000 |
| 2024-02-29 | 22.84 | $23.06 | 128500 |
| 2024-02-28 | 22.83 | $22.63 | 113300 |
| 2024-02-27 | 22.91 | $22.72 | 81049 |
| 2024-02-26 | 22.98 | $22.68 | 127033 |
| 2024-02-23 | 23.07 | $23.05 | 106239 |
| 2024-02-22 | 23.10 | $23.14 | 147448 |
| 2024-02-21 | 23.12 | $23.30 | 133841 |
| 2024-02-20 | 23.11 | $23.21 | 178800 |
| 2024-02-16 | 23.12 | $23.21 | 108027 |
| 2024-02-15 | 23.13 | $23.55 | 171945 |
| 2024-02-14 | 23.07 | $22.73 | 164800 |
| 2024-02-13 | 23.18 | $22.41 | 180400 |
| 2024-02-12 | 23.38 | $23.77 | 203405 |
| 2024-02-09 | 23.32 | $23.36 | 137100 |
| 2024-02-08 | 23.34 | $22.90 | 189812 |
| 2024-02-07 | 23.46 | $22.72 | 117400 |
| 2024-02-06 | 23.63 | $22.76 | 142710 |
| 2024-02-05 | 23.83 | $22.93 | 194815 |
| 2024-02-02 | 24.03 | $23.28 | 197200 |
| 2024-02-01 | 24.18 | $23.37 | 175910 |
| 2024-01-31 | 24.34 | $23.54 | 168143 |
| 2024-01-30 | 24.49 | $24.89 | 128300 |
| 2024-01-29 | 24.37 | $24.93 | 358000 |
| 2024-01-26 | 24.22 | $24.46 | 232400 |
| 2024-01-25 | 24.15 | $24.46 | 253908 |
| 2024-01-24 | 24.07 | $24.34 | 187248 |
| 2024-01-23 | 24.00 | $23.86 | 139900 |
| 2024-01-22 | 24.02 | $24.22 | 156636 |
| 2024-01-19 | 23.97 | $23.64 | 171207 |
| 2024-01-18 | 24.02 | $23.07 | 133200 |
| 2024-01-17 | 24.21 | $23.25 | 114508 |
| 2024-01-16 | 24.39 | $23.19 | 174427 |
| 2024-01-12 | 24.61 | $23.68 | 97703 |
| 2024-01-11 | 24.75 | $23.80 | 108900 |
| 2024-01-10 | 24.89 | $24.06 | 108124 |
| 2024-01-09 | 25.00 | $24.10 | 132147 |
| 2024-01-08 | 25.11 | $24.49 | 283698 |
| 2024-01-05 | 25.15 | $24.40 | 213205 |
| 2024-01-04 | 25.22 | $24.15 | 189500 |
| 2024-01-03 | 25.34 | $23.90 | 263749 |
| 2024-01-02 | 25.52 | $24.88 | 122031 |
| 2023-12-29 | 25.53 | $24.82 | 125200 |
| 2023-12-28 | 25.54 | $25.32 | 87227 |
| 2023-12-27 | 25.44 | $25.33 | 86600 |
| 2023-12-26 | 25.31 | $25.41 | 100501 |
| 2023-12-22 | 25.14 | $25.26 | 148031 |
| 2023-12-21 | 24.96 | $25.02 | 103900 |
| 2023-12-20 | 24.80 | $24.78 | 170200 |
| 2023-12-19 | 24.66 | $25.16 | 201000 |
| 2023-12-18 | 24.41 | $24.57 | 176842 |
| 2023-12-15 | 24.23 | $24.38 | 587300 |
| 2023-12-14 | 24.06 | $24.82 | 247000 |
| 2023-12-13 | 23.76 | $24.71 | 327800 |
| 2023-12-12 | 23.43 | $23.48 | 113636 |
| 2023-12-11 | 23.31 | $23.71 | 144700 |
| 2023-12-08 | 23.10 | $23.61 | 141606 |
| 2023-12-07 | 22.88 | $23.55 | 173124 |
| 2023-12-06 | 22.63 | $23.03 | 151700 |
| 2023-12-05 | 22.44 | $23.18 | 157000 |
| 2023-12-04 | 22.19 | $23.22 | 199100 |
| 2023-12-01 | 21.88 | $22.82 | 209500 |
| 2023-11-30 | 21.61 | $21.70 | 196300 |
| 2023-11-29 | 21.52 | $21.95 | 172638 |
| 2023-11-28 | 21.37 | $21.48 | 176631 |
| 2023-11-27 | 21.28 | $20.89 | 90710 |
| 2023-11-24 | 21.31 | $21.09 | 42900 |
| 2023-11-22 | 21.29 | $21.14 | 61237 |
| 2023-11-21 | 21.25 | $21.09 | 75500 |
| 2023-11-20 | 21.22 | $21.53 | 84144 |
| 2023-11-17 | 21.08 | $21.61 | 132100 |
| 2023-11-16 | 20.90 | $21.51 | 75500 |
| 2023-11-15 | 20.71 | $21.83 | 119947 |
| 2023-11-14 | 20.42 | $21.71 | 178500 |
| 2023-11-13 | 20.11 | $20.18 | 76200 |
| 2023-11-10 | 20.06 | $19.84 | 128129 |
| 2023-11-09 | 20.09 | $19.89 | 87000 |
| 2023-11-08 | 20.10 | $20.23 | 93500 |
| 2023-11-07 | 20.04 | $20.58 | 68718 |
| 2023-11-06 | 19.89 | $20.81 | 105600 |
| 2023-11-03 | 19.68 | $20.88 | 135900 |
| 2023-11-02 | 19.41 | $20.26 | 139803 |
| 2023-11-01 | 19.23 | $19.50 | 190700 |
| 2023-10-31 | 19.18 | $19.86 | 88102 |
| 2023-10-30 | 19.05 | $19.72 | 150208 |
| 2023-10-27 | 18.93 | $19.09 | 138923 |
| 2023-10-26 | 18.92 | $19.08 | 185200 |
| 2023-10-25 | 18.92 | $18.42 | 341300 |
| 2023-10-24 | 19.05 | $18.68 | 185012 |
| 2023-10-23 | 19.16 | $18.97 | 134130 |
| 2023-10-20 | 19.22 | $18.98 | 138345 |
| 2023-10-19 | 19.28 | $19.33 | 82300 |
| 2023-10-18 | 19.29 | $19.58 | 116440 |
| 2023-10-17 | 19.25 | $19.90 | 177900 |
| 2023-10-16 | 19.13 | $19.43 | 103600 |
| 2023-10-13 | 19.09 | $19.08 | 79200 |
| 2023-10-12 | 19.13 | $19.46 | 91600 |
| 2023-10-11 | 19.09 | $19.51 | 77800 |
| 2023-10-10 | 19.03 | $19.41 | 94100 |
| 2023-10-09 | 18.99 | $19.40 | 136945 |
| 2023-10-06 | 18.94 | $19.37 | 92400 |
| 2023-10-05 | 18.90 | $19.36 | 138721 |
| 2023-10-04 | 18.86 | $18.90 | 101500 |
| 2023-10-03 | 18.91 | $18.66 | 120516 |
| 2023-10-02 | 19.02 | $18.79 | 152036 |
| 2023-09-29 | 19.12 | $19.22 | 140511 |
| 2023-09-28 | 19.15 | $19.16 | 118523 |
| 2023-09-27 | 19.20 | $19.09 | 131500 |
| 2023-09-26 | 19.28 | $19.28 | 122400 |
| 2023-09-25 | 19.33 | $19.50 | 87300 |
| 2023-09-22 | 19.35 | $19.15 | 114915 |
| 2023-09-21 | 19.45 | $19.24 | 117100 |
| 2023-09-20 | 19.54 | $19.26 | 103805 |
| 2023-09-19 | 19.65 | $19.35 | 118123 |
| 2023-09-18 | 19.76 | $19.41 | 133600 |
| 2023-09-15 | 19.88 | $19.90 | 428900 |
| 2023-09-14 | 19.91 | $20.10 | 113637 |
| 2023-09-13 | 19.91 | $19.66 | 120815 |
| 2023-09-12 | 20.01 | $19.94 | 75400 |
| 2023-09-11 | 20.06 | $19.93 | 101000 |
| 2023-09-08 | 20.13 | $20.04 | 152709 |
| 2023-09-07 | 20.18 | $20.10 | 143340 |
| 2023-09-06 | 20.23 | $20.06 | 108400 |
| 2023-09-05 | 20.31 | $20.35 | 102219 |
| 2023-09-01 | 20.33 | $20.80 | 107942 |
| 2023-08-31 | 20.26 | $20.20 | 156800 |
| 2023-08-30 | 20.32 | $20.14 | 109420 |
| 2023-08-29 | 20.39 | $20.25 | 67428 |
| 2023-08-28 | 20.46 | $20.33 | 93707 |
| 2023-08-25 | 20.52 | $20.19 | 84136 |
| 2023-08-24 | 20.62 | $20.34 | 117900 |
| 2023-08-23 | 20.71 | $20.15 | 95500 |
| 2023-08-22 | 20.85 | $19.97 | 179244 |
| 2023-08-21 | 21.06 | $20.44 | 87921 |
| 2023-08-18 | 21.20 | $20.71 | 103708 |
| 2023-08-17 | 21.31 | $20.72 | 110339 |
| 2023-08-16 | 21.43 | $20.53 | 143000 |
| 2023-08-15 | 21.61 | $20.63 | 109800 |
| 2023-08-14 | 21.79 | $21.17 | 76800 |
| 2023-08-11 | 21.90 | $21.57 | 106300 |
| 2023-08-10 | 21.93 | $21.62 | 114200 |
| 2023-08-09 | 21.96 | $21.72 | 192700 |
| 2023-08-08 | 21.96 | $21.77 | 172400 |
| 2023-08-07 | 21.96 | $21.89 | 285600 |
| 2023-08-04 | 21.92 | $21.74 | 165600 |
| 2023-08-03 | 21.91 | $21.60 | 173044 |
| 2023-08-02 | 21.93 | $21.78 | 283800 |
| 2023-08-01 | 21.90 | $21.44 | 211300 |
| 2023-07-31 | 21.95 | $21.66 | 287100 |
| 2023-07-28 | 21.95 | $21.50 | 280042 |
| 2023-07-27 | 21.98 | $21.50 | 238100 |
| 2023-07-26 | 22.01 | $21.85 | 294203 |
| 2023-07-25 | 21.97 | $21.72 | 287041 |
| 2023-07-24 | 21.94 | $22.00 | 480022 |
| 2023-07-21 | 21.85 | $21.89 | 126019 |
| 2023-07-20 | 21.77 | $22.32 | 177100 |
| 2023-07-19 | 21.57 | $22.86 | 199800 |
| 2023-07-18 | 21.23 | $21.99 | 213620 |
| 2023-07-17 | 21.01 | $21.41 | 164300 |
| 2023-07-14 | 20.88 | $21.14 | 132100 |
| 2023-07-13 | 20.78 | $21.32 | 114600 |
| 2023-07-12 | 20.63 | $21.17 | 170745 |
| 2023-07-11 | 20.48 | $20.86 | 174700 |
| 2023-07-10 | 20.36 | $20.65 | 247500 |
| 2023-07-07 | 20.28 | $20.53 | 235831 |
| 2023-07-06 | 20.20 | $19.60 | 155226 |
| 2023-07-05 | 20.31 | $19.93 | 164443 |
| 2023-07-03 | 20.37 | $20.29 | 85138 |
| 2023-06-30 | 20.35 | $20.10 | 261262 |
| 2023-06-29 | 20.38 | $20.20 | 257400 |
| 2023-06-28 | 20.38 | $19.77 | 132200 |
| 2023-06-27 | 20.47 | $19.87 | 151200 |
| 2023-06-26 | 20.56 | $19.73 | 174326 |
| 2023-06-23 | 20.68 | $19.80 | 852677 |
| 2023-06-22 | 20.81 | $19.85 | 195500 |
| 2023-06-21 | 20.94 | $20.37 | 149800 |
| 2023-06-20 | 20.98 | $20.51 | 117100 |
| 2023-06-16 | 21.00 | $20.78 | 268400 |
| 2023-06-15 | 20.95 | $21.03 | 153700 |
| 2023-06-14 | 20.84 | $20.90 | 157015 |
| 2023-06-13 | 20.74 | $21.42 | 156600 |
| 2023-06-12 | 20.50 | $20.75 | 150204 |
| 2023-06-09 | 20.37 | $21.09 | 162326 |
| 2023-06-08 | 20.13 | $21.32 | 134116 |
| 2023-06-07 | 19.81 | $21.40 | 210139 |
| 2023-06-06 | 19.42 | $20.61 | 181645 |
| 2023-06-05 | 19.12 | $19.65 | 198525 |
| 2023-06-02 | 18.99 | $20.45 | 221300 |
| 2023-06-01 | 18.65 | $19.20 | 234400 |
| 2023-05-31 | 18.53 | $18.70 | 429339 |
| 2023-05-30 | 18.50 | $19.19 | 153500 |
| 2023-05-26 | 18.35 | $19.15 | 181800 |
| 2023-05-25 | 18.19 | $19.12 | 170500 |
| 2023-05-24 | 18.01 | $19.01 | 130800 |
| 2023-05-23 | 17.83 | $19.23 | 239027 |
| 2023-05-22 | 17.58 | $18.72 | 159100 |
| 2023-05-19 | 17.39 | $18.12 | 183700 |
| 2023-05-18 | 17.31 | $18.51 | 145800 |
| 2023-05-17 | 17.13 | $18.51 | 168012 |
| 2023-05-16 | 16.93 | $17.40 | 142200 |
| 2023-05-15 | 16.93 | $17.50 | 173632 |
| 2023-05-12 | 16.92 | $17.21 | 123039 |
| 2023-05-11 | 16.97 | $16.96 | 169410 |
| 2023-05-10 | 17.09 | $17.13 | 156700 |
| 2023-05-09 | 17.21 | $17.05 | 134300 |
| 2023-05-08 | 17.36 | $17.48 | 136617 |
| 2023-05-05 | 17.45 | $17.99 | 242404 |
| 2023-05-04 | 17.45 | $17.10 | 255700 |
| 2023-05-03 | 17.65 | $17.40 | 338115 |
| 2023-05-02 | 17.83 | $17.56 | 392633 |
| 2023-05-01 | 18.00 | $18.13 | 161200 |
| 2023-04-28 | 18.09 | $18.18 | 245912 |
| 2023-04-27 | 18.19 | $17.89 | 192629 |
| 2023-04-26 | 18.37 | $18.04 | 232400 |
| 2023-04-25 | 18.55 | $18.18 | 191600 |
| 2023-04-24 | 18.74 | $18.88 | 101600 |
| 2023-04-21 | 18.81 | $18.92 | 224248 |
| 2023-04-20 | 18.90 | $19.00 | 93500 |
| 2023-04-19 | 18.98 | $19.41 | 115700 |
| 2023-04-18 | 19.00 | $19.01 | 121822 |
| 2023-04-17 | 19.12 | $19.43 | 117615 |
| 2023-04-14 | 19.17 | $19.15 | 126400 |
| 2023-04-13 | 19.29 | $19.51 | 138800 |
| 2023-04-12 | 19.36 | $19.48 | 122747 |
| 2023-04-11 | 19.46 | $19.73 | 165200 |
| 2023-04-10 | 19.52 | $19.85 | 299740 |
| 2023-04-06 | 19.58 | $19.76 | 165900 |
| 2023-04-05 | 19.67 | $19.44 | 144200 |
| 2023-04-04 | 19.85 | $19.67 | 175015 |
| 2023-04-03 | 20.01 | $20.28 | 166536 |
| 2023-03-31 | 20.08 | $20.34 | 246046 |
| 2023-03-30 | 20.16 | $19.98 | 116200 |
| 2023-03-29 | 20.33 | $20.38 | 174100 |
| 2023-03-28 | 20.45 | $20.39 | 137200 |
| 2023-03-27 | 20.59 | $20.84 | 147000 |
| 2023-03-24 | 20.67 | $20.67 | 193517 |
| 2023-03-23 | 20.80 | $20.09 | 213200 |
| 2023-03-22 | 21.08 | $20.44 | 169700 |
| 2023-03-21 | 21.34 | $21.44 | 169900 |
| 2023-03-20 | 21.44 | $20.74 | 195100 |
| 2023-03-17 | 21.70 | $20.72 | 684000 |
| 2023-03-16 | 22.02 | $21.53 | 324618 |
| 2023-03-15 | 22.22 | $20.82 | 567630 |
| 2023-03-14 | 22.61 | $21.35 | 305511 |
| 2023-03-13 | 22.96 | $20.91 | 309205 |
| 2023-03-10 | 23.46 | $22.45 | 219222 |
| 2023-03-09 | 23.71 | $22.56 | 217000 |
| 2023-03-08 | 23.99 | $23.52 | 110635 |
| 2023-03-07 | 24.10 | $23.53 | 232841 |
| 2023-03-06 | 24.24 | $23.95 | 102414 |
| 2023-03-03 | 24.30 | $24.22 | 84000 |
| 2023-03-02 | 24.33 | $24.00 | 113401 |
| 2023-03-01 | 24.40 | $24.20 | 103200 |
| 2023-02-28 | 24.44 | $24.14 | 359514 |
| 2023-02-27 | 24.50 | $24.30 | 103205 |
| 2023-02-24 | 24.54 | $24.42 | 133400 |
| 2023-02-23 | 24.55 | $24.56 | 173410 |
| 2023-02-22 | 24.54 | $24.47 | 111520 |
| 2023-02-21 | 24.55 | $24.64 | 134637 |
| 2023-02-17 | 24.52 | $24.84 | 122000 |
| 2023-02-16 | 24.45 | $24.51 | 116941 |
| 2023-02-15 | 24.43 | $24.71 | 132511 |
| 2023-02-14 | 24.36 | $24.50 | 91600 |
| 2023-02-13 | 24.33 | $24.63 | 108300 |
| 2023-02-10 | 24.27 | $24.54 | 172600 |
| 2023-02-09 | 24.21 | $24.42 | 144000 |
| 2023-02-08 | 24.18 | $24.69 | 109049 |
| 2023-02-07 | 24.08 | $24.82 | 155900 |
| 2023-02-06 | 23.93 | $24.59 | 144800 |
| 2023-02-03 | 23.82 | $24.89 | 410500 |
| 2023-02-02 | 23.62 | $24.74 | 231030 |
| 2023-02-01 | 23.43 | $24.16 | 261202 |
| 2023-01-31 | 23.33 | $23.87 | 408819 |
| 2023-01-30 | 23.28 | $23.00 | 223200 |
| 2023-01-27 | 23.40 | $22.85 | 194900 |
| 2023-01-26 | 23.58 | $22.53 | 241100 |
| 2023-01-25 | 23.86 | $22.65 | 348309 |
| 2023-01-24 | 24.17 | $24.07 | 167189 |
| 2023-01-23 | 24.22 | $24.10 | 166556 |
| 2023-01-20 | 24.28 | $24.03 | 117706 |
| 2023-01-19 | 24.36 | $23.89 | 76042 |
| 2023-01-18 | 24.49 | $24.02 | 126500 |
| 2023-01-17 | 24.61 | $24.83 | 84100 |
| 2023-01-13 | 24.58 | $24.97 | 119722 |
| 2023-01-12 | 24.52 | $24.97 | 82804 |
| 2023-01-11 | 24.45 | $24.52 | 75525 |
| 2023-01-10 | 24.47 | $24.59 | 91802 |
| 2023-01-09 | 24.48 | $24.31 | 90811 |
| 2023-01-06 | 24.54 | $24.78 | 95029 |
| 2023-01-05 | 24.52 | $24.25 | 67447 |
| 2023-01-04 | 24.61 | $24.56 | 82600 |
| 2023-01-03 | 24.65 | $24.59 | 140242 |
| 2022-12-30 | 24.70 | $24.72 | 136343 |
| 2022-12-29 | 24.72 | $24.86 | 104813 |
| 2022-12-28 | 24.72 | $24.66 | 77800 |
| 2022-12-27 | 24.76 | $24.95 | 81900 |
| 2022-12-23 | 24.75 | $24.99 | 232712 |
| 2022-12-22 | 24.73 | $24.85 | 92920 |
| 2022-12-21 | 24.74 | $25.02 | 111100 |
| 2022-12-20 | 24.72 | $24.58 | 108300 |
| 2022-12-19 | 24.78 | $24.38 | 144000 |
| 2022-12-16 | 24.91 | $24.28 | 326500 |
| 2022-12-15 | 25.07 | $24.54 | 171714 |
| 2022-12-14 | 25.21 | $25.02 | 214700 |
| 2022-12-13 | 25.27 | $25.24 | 270249 |
| 2022-12-12 | 25.29 | $25.18 | 148618 |
| 2022-12-09 | 25.33 | $24.80 | 113406 |
| 2022-12-08 | 25.46 | $24.72 | 67700 |
| 2022-12-07 | 25.63 | $24.55 | 86212 |
| 2022-12-06 | 25.86 | $24.86 | 70900 |
| 2022-12-05 | 26.06 | $24.86 | 127500 |
| 2022-12-02 | 26.29 | $25.59 | 92602 |
| 2022-12-01 | 26.40 | $25.81 | 124136 |
| 2022-11-30 | 26.49 | $26.07 | 214400 |
| 2022-11-29 | 26.53 | $25.51 | 116700 |
| 2022-11-28 | 26.69 | $25.70 | 71700 |
| 2022-11-25 | 26.83 | $26.23 | 26535 |
| 2022-11-23 | 26.88 | $26.08 | 90300 |
| 2022-11-22 | 26.97 | $26.45 | 129531 |
| 2022-11-21 | 26.99 | $26.47 | 135000 |
| 2022-11-18 | 27.00 | $26.43 | 144818 |
| 2022-11-17 | 27.02 | $26.32 | 124500 |
| 2022-11-16 | 27.06 | $26.56 | 139702 |
| 2022-11-15 | 27.05 | $26.82 | 151300 |
| 2022-11-14 | 26.97 | $26.57 | 126100 |
| 2022-11-11 | 26.93 | $26.54 | 229333 |
| 2022-11-10 | 26.89 | $27.65 | 184841 |
| 2022-11-09 | 26.59 | $26.90 | 136600 |
| 2022-11-08 | 26.41 | $27.08 | 178638 |
| 2022-11-07 | 26.14 | $27.10 | 175500 |
| 2022-11-04 | 25.83 | $26.83 | 130600 |
| 2022-11-03 | 25.51 | $25.82 | 173222 |
| 2022-11-02 | 25.35 | $25.72 | 178841 |
| 2022-11-01 | 25.19 | $26.26 | 116636 |
| 2022-10-31 | 24.88 | $26.41 | 202100 |
| 2022-10-28 | 24.48 | $25.70 | 237500 |
| 2022-10-27 | 24.17 | $24.98 | 206700 |
| 2022-10-26 | 23.95 | $24.76 | 203901 |
| 2022-10-25 | 23.75 | $24.00 | 223245 |
| 2022-10-24 | 23.67 | $24.04 | 265000 |
| 2022-10-21 | 23.58 | $23.92 | 108300 |
| 2022-10-20 | 23.49 | $23.30 | 92000 |
| 2022-10-19 | 23.51 | $24.11 | 120500 |
| 2022-10-18 | 23.37 | $24.05 | 108800 |
| 2022-10-17 | 23.22 | $24.09 | 110500 |
| 2022-10-14 | 23.03 | $23.74 | 90300 |
| 2022-10-13 | 22.89 | $23.87 | 127700 |
| 2022-10-12 | 22.70 | $22.79 | 98127 |
| 2022-10-11 | 22.70 | $22.83 | 93643 |
| 2022-10-10 | 22.70 | $22.76 | 75146 |
| 2022-10-07 | 22.72 | $22.69 | 137000 |
| 2022-10-06 | 22.76 | $23.02 | 92000 |
| 2022-10-05 | 22.73 | $23.07 | 95800 |
| 2022-10-04 | 22.69 | $23.37 | 127237 |
| 2022-10-03 | 22.59 | $22.53 | 106545 |
| 2022-09-30 | 22.64 | $21.98 | 149735 |
| 2022-09-29 | 22.83 | $22.41 | 103147 |
| 2022-09-28 | 22.95 | $22.74 | 127200 |
| 2022-09-27 | 23.02 | $22.30 | 220300 |
| 2022-09-26 | 23.20 | $22.99 | 118704 |
| 2022-09-23 | 23.27 | $23.12 | 98027 |
| 2022-09-22 | 23.32 | $23.36 | 94219 |
| 2022-09-21 | 23.33 | $23.65 | 144311 |
| 2022-09-20 | 23.28 | $23.87 | 288637 |
| 2022-09-19 | 23.17 | $23.86 | 166400 |
| 2022-09-16 | 23.05 | $23.46 | 230130 |
| 2022-09-15 | 23.00 | $23.29 | 121900 |
| 2022-09-14 | 22.98 | $22.87 | 163542 |
| 2022-09-13 | 23.05 | $22.74 | 119900 |
| 2022-09-12 | 23.15 | $23.41 | 116442 |
| 2022-09-09 | 23.14 | $23.30 | 74300 |
| 2022-09-08 | 23.14 | $23.09 | 88000 |
| 2022-09-07 | 23.20 | $23.07 | 108600 |
| 2022-09-06 | 23.26 | $22.67 | 121228 |
| 2022-09-02 | 23.43 | $22.92 | 77400 |
| 2022-09-01 | 23.57 | $23.03 | 94815 |
| 2022-08-31 | 23.71 | $23.00 | 101913 |
| 2022-08-30 | 23.89 | $23.21 | 104925 |
| 2022-08-29 | 24.04 | $23.13 | 111700 |
| 2022-08-26 | 24.24 | $23.72 | 126100 |
| 2022-08-25 | 24.35 | $23.84 | 95800 |
| 2022-08-24 | 24.45 | $23.58 | 81900 |
| 2022-08-23 | 24.62 | $23.76 | 81638 |
| 2022-08-22 | 24.77 | $24.15 | 127900 |
| 2022-08-19 | 24.87 | $24.58 | 73722 |
| 2022-08-18 | 24.89 | $24.89 | 53510 |
| 2022-08-17 | 24.84 | $24.77 | 106900 |
| 2022-08-16 | 24.82 | $25.22 | 135821 |
| 2022-08-15 | 24.69 | $25.00 | 133200 |
| 2022-08-12 | 24.58 | $24.90 | 174700 |
| 2022-08-11 | 24.48 | $24.48 | 157800 |
| 2022-08-10 | 24.44 | $24.32 | 214942 |
| 2022-08-09 | 24.43 | $24.11 | 94408 |
| 2022-08-08 | 24.47 | $24.05 | 109805 |
| 2022-08-05 | 24.52 | $24.11 | 80027 |
| 2022-08-04 | 24.56 | $24.14 | 137200 |
| 2022-08-03 | 24.60 | $24.49 | 99506 |
| 2022-08-02 | 24.58 | $24.28 | 100200 |
| 2022-08-01 | 24.58 | $24.73 | 127720 |
| 2022-07-29 | 24.50 | $24.65 | 241516 |
| 2022-07-28 | 24.41 | $24.34 | 164300 |
| 2022-07-27 | 24.37 | $24.45 | 195100 |
| 2022-07-26 | 24.30 | $24.78 | 79800 |
| 2022-07-25 | 24.15 | $24.82 | 126025 |
| 2022-07-22 | 23.96 | $24.24 | 96400 |
| 2022-07-21 | 23.86 | $24.26 | 106708 |
| 2022-07-20 | 23.74 | $24.40 | 147600 |
| 2022-07-19 | 23.57 | $24.22 | 100600 |
| 2022-07-18 | 23.40 | $23.62 | 91700 |
| 2022-07-15 | 23.34 | $23.76 | 166800 |
| 2022-07-14 | 23.23 | $22.89 | 101200 |
| 2022-07-13 | 23.29 | $23.16 | 83200 |
| 2022-07-12 | 23.31 | $23.52 | 98619 |
| 2022-07-11 | 23.25 | $23.39 | 269700 |
| 2022-07-08 | 23.20 | $23.44 | 150200 |
| 2022-07-07 | 23.14 | $23.43 | 198638 |
| 2022-07-06 | 23.07 | $23.41 | 95219 |
| 2022-07-05 | 22.99 | $23.34 | 114000 |
| 2022-07-01 | 22.91 | $23.37 | 174000 |
| 2022-06-30 | 22.82 | $22.85 | 131306 |
| 2022-06-29 | 22.82 | $22.84 | 182012 |
| 2022-06-28 | 22.82 | $23.19 | 168400 |
| 2022-06-27 | 22.75 | $23.02 | 188040 |
| 2022-06-24 | 22.70 | $23.12 | 572300 |
| 2022-06-23 | 22.63 | $22.64 | 175100 |
| 2022-06-22 | 22.65 | $23.03 | 383600 |
| 2022-06-21 | 22.58 | $22.89 | 388113 |
| 2022-06-17 | 22.54 | $22.64 | 351900 |
| 2022-06-16 | 22.55 | $22.17 | 187700 |
| 2022-06-15 | 22.65 | $22.51 | 319414 |
| 2022-06-14 | 22.71 | $22.45 | 209830 |
| 2022-06-13 | 22.78 | $22.10 | 286500 |
| 2022-06-10 | 22.95 | $22.30 | 144400 |
| 2022-06-09 | 23.09 | $22.83 | 184125 |
| 2022-06-08 | 23.15 | $23.18 | 111800 |
| 2022-06-07 | 23.15 | $23.72 | 131817 |
| 2022-06-06 | 23.03 | $23.68 | 126200 |
| 2022-06-03 | 22.90 | $23.53 | 97700 |
| 2022-06-02 | 22.78 | $23.70 | 72931 |
| 2022-06-01 | 22.61 | $23.38 | 178236 |
| 2022-05-31 | 22.48 | $23.45 | 157100 |
| 2022-05-27 | 22.31 | $23.37 | 83820 |
| 2022-05-26 | 22.14 | $23.04 | 126317 |
| 2022-05-25 | 22.01 | $22.80 | 151200 |
| 2022-05-24 | 21.92 | $22.60 | 134343 |
| 2022-05-23 | 21.86 | $22.64 | 166000 |
| 2022-05-20 | 21.79 | $22.00 | 114500 |
| 2022-05-19 | 21.84 | $21.82 | 209808 |
| 2022-05-18 | 21.94 | $22.00 | 147009 |
| 2022-05-17 | 22.03 | $22.58 | 161046 |
| 2022-05-16 | 22.02 | $21.98 | 115728 |
| 2022-05-13 | 22.13 | $22.07 | 187800 |
| 2022-05-12 | 22.25 | $22.22 | 194942 |
| 2022-05-11 | 22.37 | $22.38 | 157008 |
| 2022-05-10 | 22.47 | $22.51 | 156300 |
| 2022-05-09 | 22.57 | $22.62 | 203217 |
| 2022-05-06 | 22.66 | $22.59 | 223228 |
| 2022-05-05 | 22.78 | $23.01 | 275108 |
| 2022-05-04 | 22.84 | $23.47 | 171200 |
| 2022-05-03 | 22.82 | $23.00 | 162600 |
| 2022-05-02 | 22.89 | $22.64 | 438324 |
| 2022-04-29 | 23.07 | $22.47 | 184741 |
| 2022-04-28 | 23.31 | $23.28 | 234800 |
| 2022-04-27 | 23.42 | $22.68 | 332400 |
| 2022-04-26 | 23.68 | $22.79 | 329100 |
| 2022-04-25 | 23.97 | $23.75 | 528924 |
| 2022-04-22 | 24.11 | $23.82 | 240500 |
| 2022-04-21 | 24.25 | $24.30 | 210500 |
| 2022-04-20 | 24.33 | $25.19 | 162200 |
| 2022-04-19 | 24.23 | $24.86 | 129500 |
| 2022-04-18 | 24.19 | $24.15 | 147600 |
| 2022-04-14 | 24.30 | $24.10 | 125100 |
| 2022-04-13 | 24.44 | $24.26 | 160524 |
| 2022-04-12 | 24.58 | $24.04 | 107040 |
| 2022-04-11 | 24.79 | $24.33 | 142747 |
| 2022-04-08 | 24.98 | $24.36 | 107400 |
| 2022-04-07 | 25.19 | $24.53 | 273104 |
| 2022-04-06 | 25.41 | $24.85 | 115000 |
| 2022-04-05 | 25.60 | $25.27 | 132800 |
| 2022-04-04 | 25.73 | $25.26 | 102300 |
| 2022-04-01 | 25.89 | $25.41 | 179627 |
| 2022-03-31 | 26.05 | $25.34 | 175120 |
| 2022-03-30 | 26.25 | $25.72 | 171617 |
| 2022-03-29 | 26.40 | $26.64 | 106107 |
| 2022-03-28 | 26.39 | $26.44 | 154135 |
| 2022-03-25 | 26.42 | $26.40 | 94400 |
| 2022-03-24 | 26.46 | $25.94 | 80748 |
| 2022-03-23 | 26.61 | $25.79 | 122137 |
| 2022-03-22 | 26.82 | $26.91 | 98807 |
| 2022-03-21 | 26.82 | $26.73 | 112000 |
| 2022-03-18 | 26.87 | $26.70 | 539600 |
| 2022-03-17 | 26.93 | $27.20 | 98600 |
| 2022-03-16 | 26.90 | $27.63 | 106221 |
| 2022-03-15 | 26.77 | $27.10 | 102300 |
| 2022-03-14 | 26.74 | $27.33 | 87400 |
| 2022-03-11 | 26.65 | $26.90 | 94500 |
| 2022-03-10 | 26.64 | $26.75 | 92900 |
| 2022-03-09 | 26.67 | $26.53 | 165900 |
| 2022-03-08 | 26.75 | $26.23 | 125408 |
| 2022-03-07 | 26.90 | $26.02 | 171200 |
| 2022-03-04 | 27.13 | $26.83 | 138000 |
| 2022-03-03 | 27.22 | $27.48 | 108800 |
| 2022-03-02 | 27.20 | $27.24 | 111600 |
| 2022-03-01 | 27.22 | $26.16 | 176343 |
| 2022-02-28 | 27.47 | $27.45 | 133800 |
| 2022-02-25 | 27.50 | $27.68 | 130326 |
| 2022-02-24 | 27.48 | $26.80 | 203300 |
| 2022-02-23 | 27.65 | $27.08 | 121516 |
| 2022-02-22 | 27.78 | $27.49 | 121400 |
| 2022-02-18 | 27.85 | $27.63 | 94738 |
| 2022-02-17 | 27.90 | $27.36 | 78210 |
| 2022-02-16 | 28.02 | $27.99 | 98800 |
| 2022-02-15 | 28.02 | $28.03 | 108400 |
| 2022-02-14 | 28.01 | $27.72 | 208326 |
| 2022-02-11 | 28.07 | $27.85 | 143401 |
| 2022-02-10 | 28.11 | $27.82 | 122636 |
| 2022-02-09 | 28.16 | $28.00 | 150500 |
| 2022-02-08 | 28.18 | $28.78 | 157000 |
| 2022-02-07 | 28.03 | $28.07 | 100528 |
| 2022-02-04 | 28.02 | $27.99 | 102808 |
| 2022-02-03 | 28.02 | $27.67 | 149930 |
| 2022-02-02 | 28.08 | $27.78 | 169538 |
| 2022-02-01 | 28.14 | $28.13 | 284000 |
| 2022-01-31 | 28.12 | $27.88 | 257103 |
| 2022-01-28 | 28.16 | $27.30 | 164237 |
| 2022-01-27 | 28.32 | $27.60 | 234212 |
| 2022-01-26 | 28.45 | $27.65 | 460500 |
| 2022-01-25 | 28.58 | $27.62 | 543806 |
| 2022-01-24 | 28.74 | $27.99 | 292326 |
| 2022-01-21 | 28.84 | $27.53 | 173300 |
| 2022-01-20 | 29.06 | $27.54 | 154501 |
| 2022-01-19 | 29.30 | $28.92 | 143400 |
| 2022-01-18 | 29.28 | $29.60 | 202347 |
| 2022-01-14 | 29.12 | $29.54 | 145500 |
| 2022-01-13 | 28.94 | $29.47 | 109400 |
| 2022-01-12 | 28.73 | $28.92 | 181408 |
| 2022-01-11 | 28.61 | $29.00 | 150948 |
| 2022-01-10 | 28.44 | $29.29 | 194400 |
| 2022-01-07 | 28.19 | $29.42 | 248530 |
| 2022-01-06 | 27.86 | $29.30 | 135200 |
| 2022-01-05 | 27.50 | $28.20 | 192800 |
| 2022-01-04 | 27.32 | $28.17 | 173000 |
| 2022-01-03 | 27.10 | $27.63 | 143425 |
| 2021-12-31 | 26.97 | $27.12 | 54200 |
| 2021-12-30 | 26.92 | $27.03 | 76700 |
| 2021-12-29 | 26.89 | $27.20 | 87847 |
| 2021-12-28 | 26.81 | $27.18 | 79402 |
| 2021-12-27 | 26.72 | $27.23 | 99200 |
| 2021-12-23 | 26.61 | $26.99 | 65900 |
| 2021-12-22 | 26.53 | $26.80 | 72708 |
| 2021-12-21 | 26.47 | $26.48 | 121816 |
| 2021-12-20 | 26.48 | $25.91 | 136500 |
| 2021-12-17 | 26.60 | $26.79 | 488203 |
| 2021-12-16 | 26.57 | $26.78 | 136808 |
| 2021-12-15 | 26.52 | $26.61 | 134800 |
| 2021-12-14 | 26.51 | $26.28 | 277300 |
| 2021-12-13 | 26.57 | $26.12 | 133124 |
| 2021-12-10 | 26.66 | $26.57 | 125802 |
| 2021-12-09 | 26.68 | $26.50 | 223720 |
| 2021-12-08 | 26.72 | $26.31 | 104700 |
| 2021-12-07 | 26.80 | $26.42 | 124503 |
| 2021-12-06 | 26.87 | $26.74 | 135335 |
| 2021-12-03 | 26.89 | $26.11 | 116848 |
| 2021-12-02 | 27.04 | $26.71 | 151402 |
| 2021-12-01 | 27.09 | $25.68 | 269448 |
| 2021-11-30 | 27.36 | $25.70 | 231200 |
| 2021-11-29 | 27.66 | $26.19 | 204330 |
| 2021-11-26 | 27.91 | $26.62 | 181517 |
| 2021-11-24 | 28.11 | $28.19 | 164940 |
| 2021-11-23 | 28.00 | $28.40 | 185600 |
| 2021-11-22 | 27.82 | $28.01 | 286746 |
| 2021-11-19 | 27.70 | $27.55 | 234904 |
| 2021-11-18 | 27.64 | $27.58 | 187800 |
| 2021-11-17 | 27.57 | $27.52 | 314700 |
| 2021-11-16 | 27.50 | $27.53 | 210246 |
| 2021-11-15 | 27.40 | $27.39 | 176603 |
| 2021-11-12 | 27.32 | $27.55 | 143000 |
| 2021-11-11 | 27.18 | $27.68 | 137200 |
| 2021-11-10 | 26.99 | $27.21 | 167846 |
| 2021-11-09 | 26.87 | $26.90 | 108033 |
| 2021-11-08 | 26.79 | $27.05 | 114800 |
| 2021-11-05 | 26.66 | $27.12 | 235845 |
| 2021-11-04 | 26.49 | $26.77 | 145400 |
| 2021-11-03 | 26.36 | $27.27 | 200900 |
| 2021-11-02 | 26.11 | $26.18 | 152400 |
| 2021-11-01 | 26.04 | $26.28 | 154700 |
| 2021-10-29 | 25.93 | $25.49 | 175429 |
| 2021-10-28 | 25.97 | $25.23 | 122835 |
| 2021-10-27 | 26.07 | $24.89 | 160848 |
| 2021-10-26 | 26.26 | $25.97 | 124309 |
| 2021-10-25 | 26.24 | $26.33 | 154428 |
| 2021-10-22 | 26.14 | $26.19 | 100600 |
| 2021-10-21 | 26.05 | $26.10 | 114722 |
| 2021-10-20 | 25.97 | $26.30 | 204538 |
| 2021-10-19 | 25.82 | $25.95 | 161222 |
| 2021-10-18 | 25.72 | $25.91 | 237019 |
| 2021-10-15 | 25.60 | $25.61 | 235342 |
| 2021-10-14 | 25.53 | $25.29 | 129500 |
| 2021-10-13 | 25.51 | $25.06 | 167202 |
| 2021-10-12 | 25.53 | $25.40 | 94300 |
| 2021-10-11 | 25.48 | $25.53 | 113943 |
| 2021-10-08 | 25.39 | $25.84 | 96800 |
| 2021-10-07 | 25.21 | $25.77 | 133510 |
| 2021-10-06 | 25.02 | $25.59 | 183929 |
| 2021-10-05 | 24.83 | $25.70 | 126013 |
| 2021-10-04 | 24.59 | $25.52 | 190430 |
| 2021-10-01 | 24.34 | $25.38 | 198042 |
| 2021-09-30 | 24.08 | $24.63 | 149700 |
| 2021-09-29 | 23.93 | $24.94 | 112600 |
| 2021-09-28 | 23.69 | $24.69 | 180200 |
| 2021-09-27 | 23.47 | $25.19 | 224511 |
| 2021-09-24 | 23.11 | $24.16 | 118909 |
| 2021-09-23 | 22.90 | $23.83 | 190476 |
| 2021-09-22 | 22.74 | $23.01 | 198825 |
| 2021-09-21 | 22.72 | $22.29 | 92800 |
| 2021-09-20 | 22.85 | $22.46 | 156600 |
| 2021-09-17 | 22.97 | $22.96 | 534848 |
| 2021-09-16 | 23.00 | $22.52 | 78345 |
| 2021-09-15 | 23.14 | $22.72 | 201200 |
| 2021-09-14 | 23.26 | $22.68 | 102900 |
| 2021-09-13 | 23.40 | $23.05 | 118500 |
| 2021-09-10 | 23.49 | $22.94 | 114025 |
| 2021-09-09 | 23.62 | $23.26 | 115400 |
| 2021-09-08 | 23.70 | $23.41 | 134904 |
| 2021-09-07 | 23.76 | $23.63 | 131035 |
| 2021-09-03 | 23.79 | $24.02 | 137700 |
| 2021-09-02 | 23.74 | $24.12 | 161800 |
| 2021-09-01 | 23.66 | $23.86 | 143709 |
| 2021-08-31 | 23.62 | $23.70 | 156435 |
| 2021-08-30 | 23.61 | $23.62 | 119113 |
| 2021-08-27 | 23.62 | $24.51 | 187300 |
| 2021-08-26 | 23.44 | $23.49 | 123515 |
| 2021-08-25 | 23.45 | $23.75 | 136900 |
| 2021-08-24 | 23.40 | $23.68 | 195610 |
| 2021-08-23 | 23.36 | $23.63 | 124922 |
| 2021-08-20 | 23.33 | $23.58 | 219700 |
| 2021-08-19 | 23.31 | $23.16 | 213628 |
| 2021-08-18 | 23.37 | $23.18 | 133205 |
| 2021-08-17 | 23.44 | $23.32 | 151510 |
| 2021-08-16 | 23.49 | $23.58 | 156600 |
| 2021-08-13 | 23.49 | $23.69 | 108300 |
| 2021-08-12 | 23.48 | $24.00 | 110000 |
| 2021-08-11 | 23.40 | $24.00 | 228324 |
| 2021-08-10 | 23.31 | $24.00 | 140800 |
| 2021-08-09 | 23.20 | $23.81 | 106349 |
| 2021-08-06 | 23.12 | $24.09 | 288800 |
| 2021-08-05 | 22.97 | $23.51 | 154400 |
| 2021-08-04 | 22.92 | $23.31 | 187705 |
| 2021-08-03 | 22.91 | $23.24 | 156600 |
| 2021-08-02 | 22.92 | $22.95 | 204011 |
| 2021-07-30 | 23.00 | $23.60 | 259000 |
| 2021-07-29 | 22.95 | $23.70 | 126700 |
| 2021-07-28 | 22.88 | $23.41 | 187912 |
| 2021-07-27 | 22.86 | $22.99 | 92347 |
| 2021-07-26 | 22.94 | $23.00 | 94500 |
| 2021-07-23 | 23.03 | $22.81 | 104305 |
| 2021-07-22 | 23.17 | $22.58 | 148909 |
| 2021-07-21 | 23.40 | $23.57 | 185900 |
| 2021-07-20 | 23.46 | $23.28 | 205430 |
| 2021-07-19 | 23.59 | $22.87 | 170333 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.82
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.93
Average
23.90
Maximum
29.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.82 | $29.92 | 550110 |
| 2026-07-16 | 29.73 | $30.41 | 930621 |
| 2026-07-15 | 29.45 | $29.37 | 1.2M |
| 2026-07-14 | 29.45 | $29.31 | 612400 |
| 2026-07-13 | 29.45 | $29.27 | 826142 |
| 2026-07-10 | 29.46 | $29.20 | 490111 |
| 2026-07-09 | 29.49 | $28.86 | 893000 |
| 2026-07-08 | 29.63 | $28.67 | 1.1M |
| 2026-07-07 | 29.85 | $29.22 | 898900 |
| 2026-07-06 | 29.94 | $29.49 | 631600 |
| 2026-07-02 | 29.94 | $29.65 | 777100 |
| 2026-07-01 | 29.89 | $30.17 | 919000 |
| 2026-06-30 | 29.65 | $29.50 | 1.3M |
| 2026-06-29 | 29.55 | $29.53 | 890810 |
| 2026-06-26 | 29.41 | $29.80 | 2.7M |
| 2026-06-25 | 29.15 | $29.41 | 640200 |
| 2026-06-24 | 28.94 | $29.25 | 804800 |
| 2026-06-23 | 28.73 | $28.88 | 684246 |
| 2026-06-22 | 28.58 | $28.52 | 607132 |
| 2026-06-18 | 28.50 | $28.23 | 1.2M |
| 2026-06-17 | 28.49 | $27.99 | 911348 |
| 2026-06-16 | 28.55 | $28.34 | 730336 |
| 2026-06-15 | 28.49 | $28.26 | 816330 |
| 2026-06-12 | 28.44 | $28.79 | 698341 |
| 2026-06-11 | 28.21 | $28.47 | 874223 |
| 2026-06-10 | 28.01 | $28.33 | 772860 |
| 2026-06-09 | 27.81 | $28.21 | 989322 |
| 2026-06-08 | 27.59 | $27.82 | 651932 |
| 2026-06-05 | 27.45 | $27.58 | 855306 |
| 2026-06-04 | 27.34 | $27.44 | 782400 |
| 2026-06-03 | 27.25 | $26.85 | 869419 |
| 2026-06-02 | 27.33 | $27.43 | 818300 |
| 2026-06-01 | 27.23 | $27.11 | 1.1M |
| 2026-05-29 | 27.20 | $27.37 | 672800 |
| 2026-05-28 | 27.08 | $27.25 | 762600 |
| 2026-05-27 | 26.97 | $27.16 | 792900 |
| 2026-05-26 | 26.86 | $27.57 | 759930 |
| 2026-05-22 | 26.59 | $27.08 | 497100 |
| 2026-05-21 | 26.42 | $26.84 | 440714 |
| 2026-05-20 | 26.28 | $26.79 | 679735 |
| 2026-05-19 | 26.13 | $26.21 | 444400 |
| 2026-05-18 | 26.13 | $26.20 | 553835 |
| 2026-05-15 | 26.14 | $25.81 | 798649 |
| 2026-05-14 | 26.27 | $26.15 | 525000 |
| 2026-05-13 | 26.32 | $25.93 | 527800 |
| 2026-05-12 | 26.45 | $26.15 | 542948 |
| 2026-05-11 | 26.54 | $26.26 | 636100 |
| 2026-05-08 | 26.62 | $26.61 | 451743 |
| 2026-05-07 | 26.60 | $26.59 | 668418 |
| 2026-05-06 | 26.57 | $26.73 | 626618 |
| 2026-05-05 | 26.50 | $26.56 | 417973 |
| 2026-05-04 | 26.46 | $26.23 | 552336 |
| 2026-05-01 | 26.51 | $26.61 | 498636 |
| 2026-04-30 | 26.45 | $26.20 | 611603 |
| 2026-04-29 | 26.51 | $25.77 | 714927 |
| 2026-04-28 | 26.71 | $26.53 | 607035 |
| 2026-04-27 | 26.71 | $26.51 | 465510 |
| 2026-04-24 | 26.70 | $26.18 | 587318 |
| 2026-04-23 | 26.80 | $26.52 | 524546 |
| 2026-04-22 | 26.81 | $26.30 | 388348 |
| 2026-04-21 | 26.88 | $26.30 | 536519 |
| 2026-04-20 | 26.96 | $26.80 | 502600 |
| 2026-04-17 | 26.88 | $26.98 | 673247 |
| 2026-04-16 | 26.73 | $26.20 | 339116 |
| 2026-04-15 | 26.78 | $26.59 | 354410 |
| 2026-04-14 | 26.71 | $26.80 | 377000 |
| 2026-04-13 | 26.54 | $26.71 | 421145 |
| 2026-04-10 | 26.36 | $26.67 | 382129 |
| 2026-04-09 | 26.15 | $26.95 | 646426 |
| 2026-04-08 | 25.80 | $26.68 | 994600 |
| 2026-04-07 | 25.45 | $25.93 | 515511 |
| 2026-04-06 | 25.26 | $25.89 | 482000 |
| 2026-04-02 | 25.04 | $25.61 | 590500 |
| 2026-04-01 | 24.86 | $25.48 | 549465 |
| 2026-03-31 | 24.69 | $25.27 | 651923 |
| 2026-03-30 | 24.55 | $24.73 | 610319 |
| 2026-03-27 | 24.55 | $24.62 | 482100 |
| 2026-03-26 | 24.59 | $24.96 | 470000 |
| 2026-03-25 | 24.53 | $24.90 | 760400 |
| 2026-03-24 | 24.49 | $24.90 | 852308 |
| 2026-03-23 | 24.45 | $25.06 | 746500 |
| 2026-03-20 | 24.35 | $24.50 | 1.1M |
| 2026-03-19 | 24.42 | $24.53 | 747241 |
| 2026-03-18 | 24.50 | $24.17 | 1.1M |
| 2026-03-17 | 24.71 | $24.79 | 682832 |
| 2026-03-16 | 24.79 | $25.11 | 569200 |
| 2026-03-13 | 24.78 | $24.68 | 420300 |
| 2026-03-12 | 24.92 | $24.87 | 481031 |
| 2026-03-11 | 25.03 | $24.88 | 515102 |
| 2026-03-10 | 25.17 | $25.06 | 595700 |
| 2026-03-09 | 25.29 | $25.04 | 540116 |
| 2026-03-06 | 25.44 | $25.11 | 884518 |
| 2026-03-05 | 25.61 | $25.27 | 502900 |
| 2026-03-04 | 25.76 | $25.66 | 592900 |
| 2026-03-03 | 25.82 | $25.80 | 841300 |
| 2026-03-02 | 25.86 | $25.68 | 816900 |
| 2026-02-27 | 25.94 | $25.36 | 787100 |
| 2026-02-26 | 26.13 | $25.95 | 432625 |
| 2026-02-25 | 26.18 | $25.89 | 379600 |
| 2026-02-24 | 26.26 | $25.48 | 414015 |
| 2026-02-23 | 26.48 | $25.38 | 802309 |
| 2026-02-20 | 26.78 | $26.43 | 805232 |
| 2026-02-19 | 26.80 | $26.21 | 363236 |
| 2026-02-18 | 26.88 | $26.31 | 431346 |
| 2026-02-17 | 26.94 | $26.54 | 407000 |
| 2026-02-13 | 26.94 | $26.55 | 398929 |
| 2026-02-12 | 26.91 | $26.44 | 608449 |
| 2026-02-11 | 26.90 | $26.45 | 620843 |
| 2026-02-10 | 26.88 | $26.88 | 1.1M |
| 2026-02-09 | 26.70 | $27.41 | 671975 |
| 2026-02-06 | 26.30 | $27.27 | 1.2M |
| 2026-02-05 | 25.85 | $26.52 | 666500 |
| 2026-02-04 | 25.53 | $26.34 | 902315 |
| 2026-02-03 | 25.19 | $25.74 | 671600 |
| 2026-02-02 | 24.96 | $25.44 | 734717 |
| 2026-01-30 | 24.78 | $24.65 | 1.3M |
| 2026-01-29 | 24.80 | $24.68 | 975000 |
| 2026-01-28 | 24.81 | $24.39 | 1.3M |
| 2026-01-27 | 24.92 | $25.05 | 613929 |
| 2026-01-26 | 24.84 | $24.72 | 568300 |
| 2026-01-23 | 24.83 | $24.61 | 560605 |
| 2026-01-22 | 24.87 | $25.71 | 620400 |
| 2026-01-21 | 24.55 | $25.49 | 583049 |
| 2026-01-20 | 24.24 | $24.38 | 439819 |
| 2026-01-16 | 24.21 | $24.40 | 633500 |
| 2026-01-15 | 24.16 | $24.86 | 624200 |
| 2026-01-14 | 23.97 | $24.20 | 626419 |
| 2026-01-13 | 23.94 | $23.70 | 364149 |
| 2026-01-12 | 24.06 | $23.86 | 389400 |
| 2026-01-09 | 24.16 | $24.07 | 335710 |
| 2026-01-08 | 24.22 | $24.54 | 373900 |
| 2026-01-07 | 24.15 | $23.95 | 375200 |
| 2026-01-06 | 24.24 | $24.29 | 401420 |
| 2026-01-05 | 24.25 | $24.20 | 798009 |
| 2026-01-02 | 24.29 | $23.90 | 557900 |
| 2025-12-31 | 24.43 | $23.79 | 390600 |
| 2025-12-30 | 24.64 | $24.02 | 260000 |
| 2025-12-29 | 24.82 | $24.27 | 291623 |
| 2025-12-26 | 24.95 | $24.40 | 327500 |
| 2025-12-24 | 25.06 | $24.38 | 261742 |
| 2025-12-23 | 25.20 | $24.34 | 395500 |
| 2025-12-22 | 25.38 | $24.66 | 548334 |
| 2025-12-19 | 25.48 | $25.00 | 1.4M |
| 2025-12-18 | 25.49 | $25.30 | 373100 |
| 2025-12-17 | 25.39 | $25.20 | 397400 |
| 2025-12-16 | 25.29 | $25.27 | 440302 |
| 2025-12-15 | 25.13 | $25.24 | 406316 |
| 2025-12-12 | 24.94 | $25.17 | 387300 |
| 2025-12-11 | 24.72 | $25.04 | 433900 |
| 2025-12-10 | 24.48 | $24.88 | 1.1M |
| 2025-12-09 | 24.23 | $24.24 | 348001 |
| 2025-12-08 | 24.13 | $24.29 | 573400 |
| 2025-12-05 | 23.98 | $24.02 | 400533 |
| 2025-12-04 | 23.87 | $24.18 | 367200 |
| 2025-12-03 | 23.69 | $23.94 | 384817 |
| 2025-12-02 | 23.53 | $23.50 | 301478 |
| 2025-12-01 | 23.48 | $23.52 | 786400 |
| 2025-11-28 | 23.41 | $23.54 | 217833 |
| 2025-11-26 | 23.31 | $23.76 | 598500 |
| 2025-11-25 | 23.12 | $23.97 | 359200 |
| 2025-11-24 | 22.81 | $23.21 | 335032 |
| 2025-11-21 | 22.69 | $23.21 | 369828 |
| 2025-11-20 | 22.53 | $22.42 | 300600 |
| 2025-11-19 | 22.60 | $22.50 | 289624 |
| 2025-11-18 | 22.66 | $22.35 | 378000 |
| 2025-11-17 | 22.78 | $22.17 | 450006 |
| 2025-11-14 | 22.98 | $23.16 | 311030 |
| 2025-11-13 | 22.92 | $23.01 | 344639 |
| 2025-11-12 | 22.89 | $23.15 | 389900 |
| 2025-11-11 | 22.81 | $23.03 | 244409 |
| 2025-11-10 | 22.75 | $22.92 | 334800 |
| 2025-11-07 | 22.72 | $22.99 | 244200 |
| 2025-11-06 | 22.66 | $22.76 | 282714 |
| 2025-11-05 | 22.67 | $23.06 | 395929 |
| 2025-11-04 | 22.58 | $22.66 | 545900 |
| 2025-11-03 | 22.61 | $22.70 | 359229 |
| 2025-10-31 | 22.63 | $22.36 | 405900 |
| 2025-10-30 | 22.77 | $22.51 | 507033 |
| 2025-10-29 | 22.90 | $22.53 | 798600 |
| 2025-10-28 | 23.06 | $23.24 | 363728 |
| 2025-10-27 | 23.02 | $23.20 | 359400 |
| 2025-10-24 | 23.00 | $23.48 | 321421 |
| 2025-10-23 | 22.88 | $23.18 | 338124 |
| 2025-10-22 | 22.83 | $23.30 | 437200 |
| 2025-10-21 | 22.75 | $23.25 | 320400 |
| 2025-10-20 | 22.66 | $23.29 | 352820 |
| 2025-10-17 | 22.55 | $22.47 | 602300 |
| 2025-10-16 | 22.69 | $22.19 | 603016 |
| 2025-10-15 | 22.95 | $23.32 | 473747 |
| 2025-10-14 | 22.91 | $23.75 | 428600 |
| 2025-10-13 | 22.73 | $22.79 | 294844 |
| 2025-10-10 | 22.83 | $22.46 | 541044 |
| 2025-10-09 | 23.07 | $23.29 | 273403 |
| 2025-10-08 | 23.10 | $23.37 | 330728 |
| 2025-10-07 | 23.11 | $23.18 | 471210 |
| 2025-10-06 | 23.20 | $23.37 | 592220 |
| 2025-10-03 | 23.25 | $23.17 | 635300 |
| 2025-10-02 | 23.38 | $23.06 | 390915 |
| 2025-10-01 | 23.58 | $23.08 | 391800 |
| 2025-09-30 | 23.83 | $23.15 | 363023 |
| 2025-09-29 | 24.10 | $23.50 | 615600 |
| 2025-09-26 | 24.33 | $24.00 | 278717 |
| 2025-09-25 | 24.46 | $23.99 | 379600 |
| 2025-09-24 | 24.61 | $24.12 | 294126 |
| 2025-09-23 | 24.75 | $24.31 | 381735 |
| 2025-09-22 | 24.85 | $24.55 | 669530 |
| 2025-09-19 | 24.90 | $24.74 | 2.4M |
| 2025-09-18 | 24.90 | $25.14 | 539900 |
| 2025-09-17 | 24.76 | $24.50 | 569200 |
| 2025-09-16 | 24.80 | $24.33 | 483300 |
| 2025-09-15 | 24.88 | $24.44 | 418712 |
| 2025-09-12 | 24.95 | $24.61 | 421503 |
| 2025-09-11 | 24.97 | $24.63 | 445640 |
| 2025-09-10 | 24.98 | $24.64 | 425600 |
| 2025-09-09 | 24.98 | $24.70 | 673400 |
| 2025-09-08 | 24.95 | $24.91 | 396200 |
| 2025-09-05 | 24.84 | $24.68 | 373600 |
| 2025-09-04 | 24.77 | $24.77 | 319250 |
| 2025-09-03 | 24.65 | $24.42 | 463200 |
| 2025-09-02 | 24.60 | $24.58 | 541337 |
| 2025-08-29 | 24.49 | $24.70 | 505171 |
| 2025-08-28 | 24.30 | $24.69 | 456431 |
| 2025-08-27 | 24.07 | $24.65 | 504532 |
| 2025-08-26 | 23.79 | $24.44 | 564631 |
| 2025-08-25 | 23.52 | $23.91 | 265710 |
| 2025-08-22 | 23.35 | $24.17 | 812021 |
| 2025-08-21 | 23.06 | $23.19 | 412645 |
| 2025-08-20 | 23.02 | $23.23 | 327800 |
| 2025-08-19 | 22.96 | $23.19 | 329900 |
| 2025-08-18 | 22.90 | $23.19 | 262600 |
| 2025-08-15 | 22.82 | $23.24 | 493900 |
| 2025-08-14 | 22.71 | $23.44 | 405700 |
| 2025-08-13 | 22.52 | $23.66 | 576318 |
| 2025-08-12 | 22.23 | $23.25 | 673000 |
| 2025-08-11 | 22.00 | $22.36 | 467006 |
| 2025-08-08 | 22.02 | $22.30 | 450700 |
| 2025-08-07 | 22.07 | $22.08 | 538300 |
| 2025-08-06 | 22.21 | $22.25 | 510346 |
| 2025-08-05 | 22.33 | $22.41 | 404800 |
| 2025-08-04 | 22.44 | $22.31 | 306800 |
| 2025-08-01 | 22.60 | $22.13 | 702635 |
| 2025-07-31 | 22.87 | $22.32 | 361000 |
| 2025-07-30 | 23.15 | $22.62 | 416100 |
| 2025-07-29 | 23.39 | $22.78 | 461200 |
| 2025-07-28 | 23.63 | $23.03 | 376300 |
| 2025-07-25 | 23.85 | $23.22 | 648725 |
| 2025-07-24 | 24.06 | $23.33 | 780425 |
| 2025-07-23 | 24.28 | $23.68 | 802846 |
| 2025-07-22 | 24.42 | $24.16 | 826003 |
| 2025-07-21 | 24.44 | $24.14 | 436021 |
| 2025-07-18 | 24.47 | $24.37 | 688305 |
| 2025-07-17 | 24.42 | $24.41 | 536300 |
| 2025-07-16 | 24.33 | $24.11 | 580700 |
| 2025-07-15 | 24.32 | $23.68 | 622800 |
| 2025-07-14 | 24.44 | $24.42 | 426838 |
| 2025-07-11 | 24.33 | $23.96 | 321810 |
| 2025-07-10 | 24.35 | $24.26 | 314500 |
| 2025-07-09 | 24.25 | $24.25 | 375900 |
| 2025-07-08 | 24.14 | $24.30 | 772130 |
| 2025-07-07 | 23.97 | $24.00 | 600900 |
| 2025-07-03 | 23.85 | $24.38 | 364133 |
| 2025-07-02 | 23.58 | $24.04 | 525140 |
| 2025-07-01 | 23.35 | $23.89 | 1.3M |
| 2025-06-30 | 23.12 | $22.89 | 802900 |
| 2025-06-27 | 23.14 | $23.22 | 1.2M |
| 2025-06-26 | 23.06 | $23.42 | 383040 |
| 2025-06-25 | 22.89 | $22.95 | 469212 |
| 2025-06-24 | 22.83 | $23.21 | 609637 |
| 2025-06-23 | 22.67 | $22.96 | 466000 |
| 2025-06-20 | 22.56 | $22.36 | 1.1M |
| 2025-06-18 | 22.61 | $22.48 | 533400 |
| 2025-06-17 | 22.62 | $22.24 | 468624 |
| 2025-06-16 | 22.72 | $22.37 | 673600 |
| 2025-06-13 | 22.79 | $22.30 | 602000 |
| 2025-06-12 | 22.89 | $22.79 | 880706 |
| 2025-06-11 | 22.86 | $22.73 | 554300 |
| 2025-06-10 | 22.83 | $23.11 | 408401 |
| 2025-06-09 | 22.66 | $22.82 | 764116 |
| 2025-06-06 | 22.55 | $22.73 | 444110 |
| 2025-06-05 | 22.44 | $22.23 | 491700 |
| 2025-06-04 | 22.46 | $22.30 | 588828 |
| 2025-06-03 | 22.46 | $22.69 | 655007 |
| 2025-06-02 | 22.33 | $21.97 | 694840 |
| 2025-05-30 | 22.39 | $22.12 | 605826 |
| 2025-05-29 | 22.42 | $22.25 | 750657 |
| 2025-05-28 | 22.40 | $22.06 | 694500 |
| 2025-05-27 | 22.44 | $22.27 | 320100 |
| 2025-05-23 | 22.41 | $21.61 | 420903 |
| 2025-05-22 | 22.58 | $21.81 | 457114 |
| 2025-05-21 | 22.71 | $21.86 | 564416 |
| 2025-05-20 | 22.84 | $22.50 | 315500 |
| 2025-05-19 | 22.80 | $22.54 | 272900 |
| 2025-05-16 | 22.72 | $22.48 | 394600 |
| 2025-05-15 | 22.63 | $22.57 | 401500 |
| 2025-05-14 | 22.48 | $22.37 | 356300 |
| 2025-05-13 | 22.36 | $22.52 | 385933 |
| 2025-05-12 | 22.15 | $22.43 | 509200 |
| 2025-05-09 | 21.91 | $21.81 | 298624 |
| 2025-05-08 | 21.81 | $22.11 | 405400 |
| 2025-05-07 | 21.59 | $21.64 | 462002 |
| 2025-05-06 | 21.46 | $21.56 | 349600 |
| 2025-05-05 | 21.32 | $21.71 | 310200 |
| 2025-05-02 | 21.10 | $21.69 | 393500 |
| 2025-05-01 | 20.83 | $21.10 | 511200 |
| 2025-04-30 | 20.70 | $20.79 | 435300 |
| 2025-04-29 | 20.63 | $20.99 | 693398 |
| 2025-04-28 | 20.48 | $20.94 | 303800 |
| 2025-04-25 | 20.32 | $20.67 | 464500 |
| 2025-04-24 | 20.21 | $21.01 | 662527 |
| 2025-04-23 | 19.98 | $21.25 | 814200 |
| 2025-04-22 | 19.62 | $20.58 | 688617 |
| 2025-04-21 | 19.41 | $19.89 | 549133 |
| 2025-04-17 | 19.37 | $19.96 | 535500 |
| 2025-04-16 | 19.33 | $20.00 | 588200 |
| 2025-04-15 | 19.27 | $19.92 | 542100 |
| 2025-04-14 | 19.24 | $19.42 | 521738 |
| 2025-04-11 | 19.38 | $19.43 | 852815 |
| 2025-04-10 | 19.56 | $19.56 | 1.0M |
| 2025-04-09 | 19.75 | $20.47 | 1.1M |
| 2025-04-08 | 19.71 | $19.37 | 1.5M |
| 2025-04-07 | 20.03 | $19.20 | 1.1M |
| 2025-04-04 | 20.49 | $19.21 | 1.2M |
| 2025-04-03 | 21.06 | $19.75 | 808623 |
| 2025-04-02 | 21.59 | $21.72 | 361800 |
| 2025-04-01 | 21.61 | $21.57 | 471000 |
| 2025-03-31 | 21.70 | $21.60 | 576100 |
| 2025-03-28 | 21.81 | $21.69 | 421671 |
| 2025-03-27 | 21.91 | $22.39 | 658000 |
| 2025-03-26 | 21.82 | $22.16 | 307207 |
| 2025-03-25 | 21.80 | $22.18 | 458929 |
| 2025-03-24 | 21.77 | $22.41 | 360700 |
| 2025-03-21 | 21.67 | $22.05 | 905100 |
| 2025-03-20 | 21.66 | $22.01 | 352646 |
| 2025-03-19 | 21.69 | $22.19 | 371029 |
| 2025-03-18 | 21.67 | $22.15 | 429700 |
| 2025-03-17 | 21.67 | $22.45 | 478600 |
| 2025-03-14 | 21.59 | $22.08 | 360604 |
| 2025-03-13 | 21.62 | $21.54 | 480400 |
| 2025-03-12 | 21.85 | $21.77 | 499907 |
| 2025-03-11 | 22.06 | $21.26 | 541400 |
| 2025-03-10 | 22.49 | $21.57 | 522706 |
| 2025-03-07 | 22.94 | $22.55 | 443429 |
| 2025-03-06 | 23.17 | $22.59 | 582400 |
| 2025-03-05 | 23.45 | $22.46 | 941000 |
| 2025-03-04 | 23.84 | $22.85 | 834700 |
| 2025-03-03 | 24.19 | $24.04 | 539400 |
| 2025-02-28 | 24.24 | $23.99 | 1.7M |
| 2025-02-27 | 24.32 | $23.99 | 752326 |
| 2025-02-26 | 24.41 | $23.59 | 410221 |
| 2025-02-25 | 24.65 | $23.93 | 410517 |
| 2025-02-24 | 24.83 | $24.00 | 608330 |
| 2025-02-21 | 25.03 | $24.25 | 376426 |
| 2025-02-20 | 25.18 | $24.91 | 344304 |
| 2025-02-19 | 25.15 | $24.88 | 373500 |
| 2025-02-18 | 25.11 | $24.68 | 228600 |
| 2025-02-14 | 25.12 | $24.53 | 197539 |
| 2025-02-13 | 25.17 | $25.05 | 202048 |
| 2025-02-12 | 25.06 | $24.69 | 292678 |
| 2025-02-11 | 25.03 | $25.30 | 225000 |
| 2025-02-10 | 24.79 | $24.51 | 248744 |
| 2025-02-07 | 24.74 | $24.69 | 520222 |
| 2025-02-06 | 24.61 | $25.35 | 337937 |
| 2025-02-05 | 24.24 | $24.86 | 463541 |
| 2025-02-04 | 23.94 | $24.34 | 352436 |
| 2025-02-03 | 23.74 | $23.75 | 268489 |
| 2025-01-31 | 23.67 | $24.28 | 350411 |
| 2025-01-30 | 23.43 | $24.40 | 332948 |
| 2025-01-29 | 23.09 | $23.89 | 426700 |
| 2025-01-28 | 22.85 | $23.45 | 593600 |
| 2025-01-27 | 22.69 | $23.53 | 607321 |
| 2025-01-24 | 22.49 | $22.88 | 365338 |
| 2025-01-23 | 22.45 | $23.10 | 428000 |
| 2025-01-22 | 22.34 | $22.75 | 268621 |
| 2025-01-21 | 22.34 | $23.20 | 307200 |
| 2025-01-17 | 22.20 | $23.13 | 462509 |
| 2025-01-16 | 22.06 | $22.86 | 304326 |
| 2025-01-15 | 22.00 | $23.05 | 372412 |
| 2025-01-14 | 21.88 | $22.54 | 208600 |
| 2025-01-13 | 21.92 | $21.96 | 418400 |
| 2025-01-10 | 22.16 | $21.92 | 354600 |
| 2025-01-08 | 22.50 | $22.62 | 365614 |
| 2025-01-07 | 22.70 | $22.77 | 302742 |
| 2025-01-06 | 22.91 | $23.26 | 230100 |
| 2025-01-03 | 23.03 | $23.30 | 198200 |
| 2025-01-02 | 23.18 | $23.07 | 193847 |
| 2024-12-31 | 23.46 | $23.57 | 178100 |
| 2024-12-30 | 23.65 | $23.57 | 158437 |
| 2024-12-27 | 23.91 | $23.72 | 178100 |
| 2024-12-26 | 24.18 | $24.25 | 123300 |
| 2024-12-24 | 24.36 | $24.24 | 90430 |
| 2024-12-23 | 24.60 | $24.30 | 238800 |
| 2024-12-20 | 24.88 | $24.14 | 657600 |
| 2024-12-19 | 25.28 | $24.06 | 242100 |
| 2024-12-18 | 25.80 | $24.28 | 306500 |
| 2024-12-17 | 26.38 | $25.73 | 177404 |
| 2024-12-16 | 26.62 | $26.35 | 140300 |
| 2024-12-13 | 26.72 | $26.23 | 180200 |
| 2024-12-12 | 26.87 | $26.43 | 207634 |
| 2024-12-11 | 27.00 | $26.86 | 248405 |
| 2024-12-10 | 27.01 | $26.67 | 164500 |
| 2024-12-09 | 27.09 | $26.61 | 158500 |
| 2024-12-06 | 27.19 | $26.93 | 185400 |
| 2024-12-05 | 27.21 | $26.97 | 210000 |
| 2024-12-04 | 27.22 | $26.97 | 406501 |
| 2024-12-03 | 27.22 | $26.77 | 258000 |
| 2024-12-02 | 27.27 | $26.90 | 297937 |
| 2024-11-29 | 27.29 | $26.69 | 179000 |
| 2024-11-27 | 27.37 | $26.93 | 194648 |
| 2024-11-26 | 27.39 | $27.17 | 232728 |
| 2024-11-25 | 27.32 | $27.55 | 292100 |
| 2024-11-22 | 27.11 | $27.31 | 213400 |
| 2024-11-21 | 26.92 | $26.85 | 161130 |
| 2024-11-20 | 26.82 | $26.47 | 153102 |
| 2024-11-19 | 26.82 | $26.33 | 153700 |
| 2024-11-18 | 26.85 | $26.40 | 192000 |
| 2024-11-15 | 26.85 | $26.47 | 215100 |
| 2024-11-14 | 26.83 | $26.71 | 233900 |
| 2024-11-13 | 26.71 | $26.83 | 211110 |
| 2024-11-12 | 26.52 | $27.15 | 219000 |
| 2024-11-11 | 26.18 | $27.38 | 230500 |
| 2024-11-08 | 25.68 | $26.43 | 289742 |
| 2024-11-07 | 25.37 | $26.40 | 566100 |
| 2024-11-06 | 25.00 | $27.29 | 976228 |
| 2024-11-05 | 24.28 | $24.45 | 228331 |
| 2024-11-04 | 24.29 | $23.98 | 180838 |
| 2024-11-01 | 24.46 | $24.26 | 227445 |
| 2024-10-31 | 24.59 | $24.31 | 208536 |
| 2024-10-30 | 24.74 | $24.96 | 263601 |
| 2024-10-29 | 24.71 | $24.78 | 216525 |
| 2024-10-28 | 24.74 | $25.30 | 261400 |
| 2024-10-25 | 24.62 | $24.18 | 345702 |
| 2024-10-24 | 24.83 | $24.55 | 372700 |
| 2024-10-23 | 24.97 | $24.69 | 382400 |
| 2024-10-22 | 25.11 | $24.83 | 313300 |
| 2024-10-21 | 25.23 | $24.78 | 435132 |
| 2024-10-18 | 25.40 | $26.00 | 538213 |
| 2024-10-17 | 25.22 | $26.25 | 253249 |
| 2024-10-16 | 24.92 | $26.03 | 404021 |
| 2024-10-15 | 24.64 | $25.16 | 425000 |
| 2024-10-14 | 24.57 | $24.90 | 404201 |
| 2024-10-11 | 24.59 | $25.27 | 316400 |
| 2024-10-10 | 24.49 | $24.58 | 223900 |
| 2024-10-09 | 24.61 | $24.65 | 227407 |
| 2024-10-08 | 24.73 | $24.70 | 367200 |
| 2024-10-07 | 24.88 | $24.76 | 187300 |
| 2024-10-04 | 25.05 | $25.10 | 249200 |
| 2024-10-03 | 25.16 | $24.66 | 215821 |
| 2024-10-02 | 25.43 | $24.75 | 241743 |
| 2024-10-01 | 25.75 | $25.16 | 174048 |
| 2024-09-30 | 26.00 | $26.02 | 253400 |
| 2024-09-27 | 26.05 | $25.62 | 226732 |
| 2024-09-26 | 26.23 | $25.75 | 194511 |
| 2024-09-25 | 26.41 | $25.77 | 159212 |
| 2024-09-24 | 26.63 | $26.22 | 136826 |
| 2024-09-23 | 26.75 | $26.62 | 219100 |
| 2024-09-20 | 26.76 | $26.92 | 543826 |
| 2024-09-19 | 26.69 | $27.46 | 285100 |
| 2024-09-18 | 26.42 | $26.75 | 250600 |
| 2024-09-17 | 26.31 | $26.59 | 213135 |
| 2024-09-16 | 26.24 | $26.59 | 180200 |
| 2024-09-13 | 26.15 | $26.33 | 194136 |
| 2024-09-12 | 26.12 | $25.78 | 192300 |
| 2024-09-11 | 26.26 | $25.76 | 232104 |
| 2024-09-10 | 26.44 | $26.16 | 307500 |
| 2024-09-09 | 26.53 | $25.75 | 344800 |
| 2024-09-06 | 26.76 | $26.00 | 631000 |
| 2024-09-05 | 26.97 | $26.46 | 606400 |
| 2024-09-04 | 27.06 | $26.77 | 554800 |
| 2024-09-03 | 27.08 | $27.49 | 658600 |
| 2024-08-30 | 26.86 | $27.05 | 665000 |
| 2024-08-29 | 26.73 | $26.90 | 755500 |
| 2024-08-28 | 26.61 | $27.07 | 1.4M |
| 2024-08-27 | 26.41 | $26.64 | 1.2M |
| 2024-08-26 | 26.29 | $27.39 | 136830 |
| 2024-08-23 | 25.91 | $27.44 | 222500 |
| 2024-08-22 | 25.43 | $25.95 | 75400 |
| 2024-08-21 | 25.31 | $25.86 | 89900 |
| 2024-08-20 | 25.21 | $25.85 | 111800 |
| 2024-08-19 | 25.09 | $26.21 | 130644 |
| 2024-08-16 | 24.83 | $25.78 | 146103 |
| 2024-08-15 | 24.66 | $25.18 | 145802 |
| 2024-08-14 | 24.65 | $24.66 | 131842 |
| 2024-08-13 | 24.81 | $24.87 | 156500 |
| 2024-08-12 | 24.95 | $24.46 | 151713 |
| 2024-08-09 | 25.25 | $24.59 | 135100 |
| 2024-08-08 | 25.59 | $24.92 | 92842 |
| 2024-08-07 | 25.89 | $24.57 | 109936 |
| 2024-08-06 | 26.38 | $24.74 | 198300 |
| 2024-08-05 | 26.91 | $24.58 | 334300 |
| 2024-08-02 | 27.61 | $25.59 | 332300 |
| 2024-08-01 | 28.12 | $26.23 | 331300 |
| 2024-07-31 | 28.53 | $27.44 | 247000 |
| 2024-07-30 | 28.62 | $27.80 | 178700 |
| 2024-07-29 | 28.60 | $27.53 | 202700 |
| 2024-07-26 | 28.63 | $28.41 | 494617 |
| 2024-07-25 | 28.37 | $28.30 | 497400 |
| 2024-07-24 | 28.07 | $27.36 | 381704 |
| 2024-07-23 | 27.96 | $28.26 | 345403 |
| 2024-07-22 | 27.53 | $27.36 | 227705 |
| 2024-07-19 | 27.26 | $26.99 | 209500 |
| 2024-07-18 | 27.03 | $27.16 | 279699 |
| 2024-07-17 | 26.67 | $27.80 | 425800 |
| 2024-07-16 | 26.01 | $27.31 | 293200 |
| 2024-07-15 | 25.34 | $26.21 | 273827 |
| 2024-07-12 | 24.85 | $25.46 | 235400 |
| 2024-07-11 | 24.49 | $25.37 | 294100 |
| 2024-07-10 | 24.07 | $24.31 | 115300 |
| 2024-07-09 | 23.88 | $23.88 | 136549 |
| 2024-07-08 | 23.78 | $23.59 | 133600 |
| 2024-07-05 | 23.75 | $23.54 | 142633 |
| 2024-07-03 | 23.71 | $23.71 | 61329 |
| 2024-07-02 | 23.61 | $24.17 | 104900 |
| 2024-07-01 | 23.34 | $23.79 | 233500 |
| 2024-06-28 | 23.11 | $24.21 | 935800 |
| 2024-06-27 | 22.71 | $23.37 | 117343 |
| 2024-06-26 | 22.48 | $22.87 | 177919 |
| 2024-06-25 | 22.36 | $22.59 | 170200 |
| 2024-06-24 | 22.31 | $22.59 | 143100 |
| 2024-06-21 | 22.24 | $22.48 | 386241 |
| 2024-06-20 | 22.20 | $22.40 | 122141 |
| 2024-06-18 | 22.18 | $22.47 | 143705 |
| 2024-06-17 | 22.14 | $22.47 | 112040 |
| 2024-06-14 | 22.09 | $22.09 | 276546 |
| 2024-06-13 | 22.16 | $22.32 | 113914 |
| 2024-06-12 | 22.17 | $22.50 | 253300 |
| 2024-06-11 | 22.14 | $22.36 | 279300 |
| 2024-06-10 | 22.14 | $22.18 | 175000 |
| 2024-06-07 | 22.21 | $22.49 | 370300 |
| 2024-06-06 | 22.20 | $22.40 | 108606 |
| 2024-06-05 | 22.23 | $22.28 | 148100 |
| 2024-06-04 | 22.30 | $21.91 | 104200 |
| 2024-06-03 | 22.52 | $22.24 | 100849 |
| 2024-05-31 | 22.68 | $22.61 | 310000 |
| 2024-05-30 | 22.76 | $22.44 | 105703 |
| 2024-05-29 | 22.92 | $22.18 | 108200 |
| 2024-05-28 | 23.19 | $22.59 | 116534 |
| 2024-05-24 | 23.40 | $22.91 | 161249 |
| 2024-05-23 | 23.55 | $22.81 | 125439 |
| 2024-05-22 | 23.77 | $23.32 | 107500 |
| 2024-05-21 | 23.86 | $23.53 | 83800 |
| 2024-05-20 | 23.91 | $23.44 | 99820 |
| 2024-05-17 | 23.99 | $24.01 | 130640 |
| 2024-05-16 | 23.90 | $23.85 | 113604 |
| 2024-05-15 | 23.83 | $23.85 | 157538 |
| 2024-05-14 | 23.75 | $23.68 | 98124 |
| 2024-05-13 | 23.70 | $23.57 | 96146 |
| 2024-05-10 | 23.66 | $23.80 | 129000 |
| 2024-05-09 | 23.54 | $23.76 | 302521 |
| 2024-05-08 | 23.41 | $23.49 | 155449 |
| 2024-05-07 | 23.32 | $23.42 | 230102 |
| 2024-05-06 | 23.23 | $23.49 | 239426 |
| 2024-05-03 | 23.10 | $23.72 | 140600 |
| 2024-05-02 | 22.87 | $23.46 | 237901 |
| 2024-05-01 | 22.67 | $22.89 | 199445 |
| 2024-04-30 | 22.60 | $22.34 | 204900 |
| 2024-04-29 | 22.70 | $22.56 | 174705 |
| 2024-04-26 | 22.75 | $22.80 | 117100 |
| 2024-04-25 | 22.73 | $23.09 | 193724 |
| 2024-04-24 | 22.62 | $23.12 | 261900 |
| 2024-04-23 | 22.48 | $23.27 | 117200 |
| 2024-04-22 | 22.26 | $22.89 | 157018 |
| 2024-04-19 | 22.12 | $22.81 | 238036 |
| 2024-04-18 | 21.99 | $21.86 | 145006 |
| 2024-04-17 | 22.12 | $21.90 | 117300 |
| 2024-04-16 | 22.28 | $21.80 | 130500 |
| 2024-04-15 | 22.52 | $22.16 | 129843 |
| 2024-04-12 | 22.69 | $22.20 | 108207 |
| 2024-04-11 | 22.90 | $22.23 | 167726 |
| 2024-04-10 | 23.14 | $22.36 | 265407 |
| 2024-04-09 | 23.39 | $23.57 | 279713 |
| 2024-04-08 | 23.31 | $23.52 | 275400 |
| 2024-04-05 | 23.24 | $23.10 | 202100 |
| 2024-04-04 | 23.28 | $23.07 | 135511 |
| 2024-04-03 | 23.33 | $23.03 | 133400 |
| 2024-04-02 | 23.41 | $23.08 | 189918 |
| 2024-04-01 | 23.49 | $23.48 | 109522 |
| 2024-03-28 | 23.46 | $24.05 | 311500 |
| 2024-03-27 | 23.25 | $23.87 | 134742 |
| 2024-03-26 | 23.04 | $22.91 | 100000 |
| 2024-03-25 | 23.09 | $23.19 | 78600 |
| 2024-03-22 | 23.06 | $23.07 | 148145 |
| 2024-03-21 | 23.07 | $23.51 | 166900 |
| 2024-03-20 | 22.94 | $23.35 | 131600 |
| 2024-03-19 | 22.83 | $22.56 | 111448 |
| 2024-03-18 | 22.96 | $22.34 | 127044 |
| 2024-03-15 | 23.18 | $22.81 | 405000 |
| 2024-03-14 | 23.30 | $22.58 | 115708 |
| 2024-03-13 | 23.52 | $23.31 | 98500 |
| 2024-03-12 | 23.56 | $23.44 | 97500 |
| 2024-03-11 | 23.57 | $23.72 | 79436 |
| 2024-03-08 | 23.48 | $23.69 | 170441 |
| 2024-03-07 | 23.38 | $23.92 | 120400 |
| 2024-03-06 | 23.19 | $23.88 | 148207 |
| 2024-03-05 | 22.98 | $23.78 | 156830 |
| 2024-03-04 | 22.74 | $22.94 | 86017 |
| 2024-03-01 | 22.73 | $22.95 | 123000 |
| 2024-02-29 | 22.71 | $23.06 | 128500 |
| 2024-02-28 | 22.66 | $22.63 | 113300 |
| 2024-02-27 | 22.74 | $22.72 | 81049 |
| 2024-02-26 | 22.82 | $22.68 | 127033 |
| 2024-02-23 | 22.92 | $23.05 | 106239 |
| 2024-02-22 | 22.94 | $23.14 | 147448 |
| 2024-02-21 | 22.94 | $23.30 | 133841 |
| 2024-02-20 | 22.89 | $23.21 | 178800 |
| 2024-02-16 | 22.87 | $23.21 | 108027 |
| 2024-02-15 | 22.84 | $23.55 | 171945 |
| 2024-02-14 | 22.71 | $22.73 | 164800 |
| 2024-02-13 | 22.82 | $22.41 | 180400 |
| 2024-02-12 | 23.05 | $23.77 | 203405 |
| 2024-02-09 | 22.92 | $23.36 | 137100 |
| 2024-02-08 | 22.89 | $22.90 | 189812 |
| 2024-02-07 | 23.01 | $22.72 | 117400 |
| 2024-02-06 | 23.22 | $22.76 | 142710 |
| 2024-02-05 | 23.46 | $22.93 | 194815 |
| 2024-02-02 | 23.71 | $23.28 | 197200 |
| 2024-02-01 | 23.91 | $23.37 | 175910 |
| 2024-01-31 | 24.13 | $23.54 | 168143 |
| 2024-01-30 | 24.34 | $24.89 | 128300 |
| 2024-01-29 | 24.16 | $24.93 | 358000 |
| 2024-01-26 | 23.94 | $24.46 | 232400 |
| 2024-01-25 | 23.81 | $24.46 | 253908 |
| 2024-01-24 | 23.66 | $24.34 | 187248 |
| 2024-01-23 | 23.52 | $23.86 | 139900 |
| 2024-01-22 | 23.50 | $24.22 | 156636 |
| 2024-01-19 | 23.37 | $23.64 | 171207 |
| 2024-01-18 | 23.40 | $23.07 | 133200 |
| 2024-01-17 | 23.62 | $23.25 | 114508 |
| 2024-01-16 | 23.84 | $23.19 | 174427 |
| 2024-01-12 | 24.13 | $23.68 | 97703 |
| 2024-01-11 | 24.32 | $23.80 | 108900 |
| 2024-01-10 | 24.52 | $24.06 | 108124 |
| 2024-01-09 | 24.67 | $24.10 | 132147 |
| 2024-01-08 | 24.84 | $24.49 | 283698 |
| 2024-01-05 | 24.92 | $24.40 | 213205 |
| 2024-01-04 | 25.04 | $24.15 | 189500 |
| 2024-01-03 | 25.25 | $23.90 | 263749 |
| 2024-01-02 | 25.58 | $24.88 | 122031 |
| 2023-12-29 | 25.66 | $24.82 | 125200 |
| 2023-12-28 | 25.76 | $25.32 | 87227 |
| 2023-12-27 | 25.70 | $25.33 | 86600 |
| 2023-12-26 | 25.61 | $25.41 | 100501 |
| 2023-12-22 | 25.46 | $25.26 | 148031 |
| 2023-12-21 | 25.31 | $25.02 | 103900 |
| 2023-12-20 | 25.18 | $24.78 | 170200 |
| 2023-12-19 | 25.08 | $25.16 | 201000 |
| 2023-12-18 | 24.82 | $24.57 | 176842 |
| 2023-12-15 | 24.67 | $24.38 | 587300 |
| 2023-12-14 | 24.53 | $24.82 | 247000 |
| 2023-12-13 | 24.20 | $24.71 | 327800 |
| 2023-12-12 | 23.82 | $23.48 | 113636 |
| 2023-12-11 | 23.73 | $23.71 | 144700 |
| 2023-12-08 | 23.53 | $23.61 | 141606 |
| 2023-12-07 | 23.30 | $23.55 | 173124 |
| 2023-12-06 | 23.02 | $23.03 | 151700 |
| 2023-12-05 | 22.83 | $23.18 | 157000 |
| 2023-12-04 | 22.54 | $23.22 | 199100 |
| 2023-12-01 | 22.16 | $22.82 | 209500 |
| 2023-11-30 | 21.82 | $21.70 | 196300 |
| 2023-11-29 | 21.75 | $21.95 | 172638 |
| 2023-11-28 | 21.57 | $21.48 | 176631 |
| 2023-11-27 | 21.49 | $20.89 | 90710 |
| 2023-11-24 | 21.58 | $21.09 | 42900 |
| 2023-11-22 | 21.61 | $21.14 | 61237 |
| 2023-11-21 | 21.63 | $21.09 | 75500 |
| 2023-11-20 | 21.65 | $21.53 | 84144 |
| 2023-11-17 | 21.52 | $21.61 | 132100 |
| 2023-11-16 | 21.34 | $21.51 | 75500 |
| 2023-11-15 | 21.13 | $21.83 | 119947 |
| 2023-11-14 | 20.77 | $21.71 | 178500 |
| 2023-11-13 | 20.35 | $20.18 | 76200 |
| 2023-11-10 | 20.33 | $19.84 | 128129 |
| 2023-11-09 | 20.40 | $19.89 | 87000 |
| 2023-11-08 | 20.47 | $20.23 | 93500 |
| 2023-11-07 | 20.43 | $20.58 | 68718 |
| 2023-11-06 | 20.27 | $20.81 | 105600 |
| 2023-11-03 | 20.00 | $20.88 | 135900 |
| 2023-11-02 | 19.64 | $20.26 | 139803 |
| 2023-11-01 | 19.39 | $19.50 | 190700 |
| 2023-10-31 | 19.33 | $19.86 | 88102 |
| 2023-10-30 | 19.15 | $19.72 | 150208 |
| 2023-10-27 | 18.96 | $19.09 | 138923 |
| 2023-10-26 | 18.94 | $19.08 | 185200 |
| 2023-10-25 | 18.92 | $18.42 | 341300 |
| 2023-10-24 | 19.11 | $18.68 | 185012 |
| 2023-10-23 | 19.26 | $18.97 | 134130 |
| 2023-10-20 | 19.35 | $18.98 | 138345 |
| 2023-10-19 | 19.46 | $19.33 | 82300 |
| 2023-10-18 | 19.48 | $19.58 | 116440 |
| 2023-10-17 | 19.42 | $19.90 | 177900 |
| 2023-10-16 | 19.26 | $19.43 | 103600 |
| 2023-10-13 | 19.20 | $19.08 | 79200 |
| 2023-10-12 | 19.25 | $19.46 | 91600 |
| 2023-10-11 | 19.18 | $19.51 | 77800 |
| 2023-10-10 | 19.10 | $19.41 | 94100 |
| 2023-10-09 | 19.02 | $19.40 | 136945 |
| 2023-10-06 | 18.94 | $19.37 | 92400 |
| 2023-10-05 | 18.85 | $19.36 | 138721 |
| 2023-10-04 | 18.75 | $18.90 | 101500 |
| 2023-10-03 | 18.78 | $18.66 | 120516 |
| 2023-10-02 | 18.91 | $18.79 | 152036 |
| 2023-09-29 | 19.02 | $19.22 | 140511 |
| 2023-09-28 | 19.03 | $19.16 | 118523 |
| 2023-09-27 | 19.07 | $19.09 | 131500 |
| 2023-09-26 | 19.15 | $19.28 | 122400 |
| 2023-09-25 | 19.18 | $19.50 | 87300 |
| 2023-09-22 | 19.17 | $19.15 | 114915 |
| 2023-09-21 | 19.27 | $19.24 | 117100 |
| 2023-09-20 | 19.37 | $19.26 | 103805 |
| 2023-09-19 | 19.49 | $19.35 | 118123 |
| 2023-09-18 | 19.61 | $19.41 | 133600 |
| 2023-09-15 | 19.75 | $19.90 | 428900 |
| 2023-09-14 | 19.77 | $20.10 | 113637 |
| 2023-09-13 | 19.73 | $19.66 | 120815 |
| 2023-09-12 | 19.83 | $19.94 | 75400 |
| 2023-09-11 | 19.88 | $19.93 | 101000 |
| 2023-09-08 | 19.94 | $20.04 | 152709 |
| 2023-09-07 | 19.98 | $20.10 | 143340 |
| 2023-09-06 | 20.02 | $20.06 | 108400 |
| 2023-09-05 | 20.09 | $20.35 | 102219 |
| 2023-09-01 | 20.08 | $20.80 | 107942 |
| 2023-08-31 | 19.94 | $20.20 | 156800 |
| 2023-08-30 | 19.97 | $20.14 | 109420 |
| 2023-08-29 | 20.02 | $20.25 | 67428 |
| 2023-08-28 | 20.07 | $20.33 | 93707 |
| 2023-08-25 | 20.10 | $20.19 | 84136 |
| 2023-08-24 | 20.19 | $20.34 | 117900 |
| 2023-08-23 | 20.27 | $20.15 | 95500 |
| 2023-08-22 | 20.42 | $19.97 | 179244 |
| 2023-08-21 | 20.67 | $20.44 | 87921 |
| 2023-08-18 | 20.84 | $20.71 | 103708 |
| 2023-08-17 | 20.96 | $20.72 | 110339 |
| 2023-08-16 | 21.11 | $20.53 | 143000 |
| 2023-08-15 | 21.35 | $20.63 | 109800 |
| 2023-08-14 | 21.61 | $21.17 | 76800 |
| 2023-08-11 | 21.76 | $21.57 | 106300 |
| 2023-08-10 | 21.81 | $21.62 | 114200 |
| 2023-08-09 | 21.86 | $21.72 | 192700 |
| 2023-08-08 | 21.88 | $21.77 | 172400 |
| 2023-08-07 | 21.89 | $21.89 | 285600 |
| 2023-08-04 | 21.85 | $21.74 | 165600 |
| 2023-08-03 | 21.85 | $21.60 | 173044 |
| 2023-08-02 | 21.89 | $21.78 | 283800 |
| 2023-08-01 | 21.88 | $21.44 | 211300 |
| 2023-07-31 | 21.97 | $21.66 | 287100 |
| 2023-07-28 | 22.01 | $21.50 | 280042 |
| 2023-07-27 | 22.09 | $21.50 | 238100 |
| 2023-07-26 | 22.18 | $21.85 | 294203 |
| 2023-07-25 | 22.18 | $21.72 | 287041 |
| 2023-07-24 | 22.20 | $22.00 | 480022 |
| 2023-07-21 | 22.13 | $21.89 | 126019 |
| 2023-07-20 | 22.07 | $22.32 | 177100 |
| 2023-07-19 | 21.85 | $22.86 | 199800 |
| 2023-07-18 | 21.40 | $21.99 | 213620 |
| 2023-07-17 | 21.12 | $21.41 | 164300 |
| 2023-07-14 | 20.96 | $21.14 | 132100 |
| 2023-07-13 | 20.84 | $21.32 | 114600 |
| 2023-07-12 | 20.63 | $21.17 | 170745 |
| 2023-07-11 | 20.43 | $20.86 | 174700 |
| 2023-07-10 | 20.27 | $20.65 | 247500 |
| 2023-07-07 | 20.14 | $20.53 | 235831 |
| 2023-07-06 | 20.03 | $19.60 | 155226 |
| 2023-07-05 | 20.18 | $19.93 | 164443 |
| 2023-07-03 | 20.26 | $20.29 | 85138 |
| 2023-06-30 | 20.25 | $20.10 | 261262 |
| 2023-06-29 | 20.28 | $20.20 | 257400 |
| 2023-06-28 | 20.30 | $19.77 | 132200 |
| 2023-06-27 | 20.44 | $19.87 | 151200 |
| 2023-06-26 | 20.59 | $19.73 | 174326 |
| 2023-06-23 | 20.80 | $19.80 | 852677 |
| 2023-06-22 | 21.04 | $19.85 | 195500 |
| 2023-06-21 | 21.29 | $20.37 | 149800 |
| 2023-06-20 | 21.43 | $20.51 | 117100 |
| 2023-06-16 | 21.54 | $20.78 | 268400 |
| 2023-06-15 | 21.58 | $21.03 | 153700 |
| 2023-06-14 | 21.53 | $20.90 | 157015 |
| 2023-06-13 | 21.49 | $21.42 | 156600 |
| 2023-06-12 | 21.26 | $20.75 | 150204 |
| 2023-06-09 | 21.18 | $21.09 | 162326 |
| 2023-06-08 | 20.96 | $21.32 | 134116 |
| 2023-06-07 | 20.60 | $21.40 | 210139 |
| 2023-06-06 | 20.12 | $20.61 | 181645 |
| 2023-06-05 | 19.78 | $19.65 | 198525 |
| 2023-06-02 | 19.65 | $20.45 | 221300 |
| 2023-06-01 | 19.23 | $19.20 | 234400 |
| 2023-05-31 | 19.12 | $18.70 | 429339 |
| 2023-05-30 | 19.12 | $19.19 | 153500 |
| 2023-05-26 | 18.97 | $19.15 | 181800 |
| 2023-05-25 | 18.79 | $19.12 | 170500 |
| 2023-05-24 | 18.58 | $19.01 | 130800 |
| 2023-05-23 | 18.36 | $19.23 | 239027 |
| 2023-05-22 | 18.01 | $18.72 | 159100 |
| 2023-05-19 | 17.75 | $18.12 | 183700 |
| 2023-05-18 | 17.62 | $18.51 | 145800 |
| 2023-05-17 | 17.35 | $18.51 | 168012 |
| 2023-05-16 | 17.03 | $17.40 | 142200 |
| 2023-05-15 | 16.99 | $17.50 | 173632 |
| 2023-05-12 | 16.93 | $17.21 | 123039 |
| 2023-05-11 | 16.95 | $16.96 | 169410 |
| 2023-05-10 | 17.07 | $17.13 | 156700 |
| 2023-05-09 | 17.18 | $17.05 | 134300 |
| 2023-05-08 | 17.34 | $17.48 | 136617 |
| 2023-05-05 | 17.42 | $17.99 | 242404 |
| 2023-05-04 | 17.36 | $17.10 | 255700 |
| 2023-05-03 | 17.59 | $17.40 | 338115 |
| 2023-05-02 | 17.78 | $17.56 | 392633 |
| 2023-05-01 | 17.98 | $18.13 | 161200 |
| 2023-04-28 | 18.05 | $18.18 | 245912 |
| 2023-04-27 | 18.14 | $17.89 | 192629 |
| 2023-04-26 | 18.34 | $18.04 | 232400 |
| 2023-04-25 | 18.56 | $18.18 | 191600 |
| 2023-04-24 | 18.79 | $18.88 | 101600 |
| 2023-04-21 | 18.85 | $18.92 | 224248 |
| 2023-04-20 | 18.93 | $19.00 | 93500 |
| 2023-04-19 | 19.01 | $19.41 | 115700 |
| 2023-04-18 | 18.99 | $19.01 | 121822 |
| 2023-04-17 | 19.10 | $19.43 | 117615 |
| 2023-04-14 | 19.11 | $19.15 | 126400 |
| 2023-04-13 | 19.23 | $19.51 | 138800 |
| 2023-04-12 | 19.28 | $19.48 | 122747 |
| 2023-04-11 | 19.35 | $19.73 | 165200 |
| 2023-04-10 | 19.37 | $19.85 | 299740 |
| 2023-04-06 | 19.38 | $19.76 | 165900 |
| 2023-04-05 | 19.43 | $19.44 | 144200 |
| 2023-04-04 | 19.61 | $19.67 | 175015 |
| 2023-04-03 | 19.77 | $20.28 | 166536 |
| 2023-03-31 | 19.78 | $20.34 | 246046 |
| 2023-03-30 | 19.80 | $19.98 | 116200 |
| 2023-03-29 | 19.95 | $20.38 | 174100 |
| 2023-03-28 | 20.02 | $20.39 | 137200 |
| 2023-03-27 | 20.13 | $20.84 | 147000 |
| 2023-03-24 | 20.13 | $20.67 | 193517 |
| 2023-03-23 | 20.20 | $20.09 | 213200 |
| 2023-03-22 | 20.50 | $20.44 | 169700 |
| 2023-03-21 | 20.76 | $21.44 | 169900 |
| 2023-03-20 | 20.79 | $20.74 | 195100 |
| 2023-03-17 | 21.06 | $20.72 | 684000 |
| 2023-03-16 | 21.42 | $21.53 | 324618 |
| 2023-03-15 | 21.61 | $20.82 | 567630 |
| 2023-03-14 | 22.08 | $21.35 | 305511 |
| 2023-03-13 | 22.50 | $20.91 | 309205 |
| 2023-03-10 | 23.17 | $22.45 | 219222 |
| 2023-03-09 | 23.50 | $22.56 | 217000 |
| 2023-03-08 | 23.87 | $23.52 | 110635 |
| 2023-03-07 | 24.02 | $23.53 | 232841 |
| 2023-03-06 | 24.21 | $23.95 | 102414 |
| 2023-03-03 | 24.31 | $24.22 | 84000 |
| 2023-03-02 | 24.34 | $24.00 | 113401 |
| 2023-03-01 | 24.44 | $24.20 | 103200 |
| 2023-02-28 | 24.51 | $24.14 | 359514 |
| 2023-02-27 | 24.61 | $24.30 | 103205 |
| 2023-02-24 | 24.68 | $24.42 | 133400 |
| 2023-02-23 | 24.73 | $24.56 | 173410 |
| 2023-02-22 | 24.73 | $24.47 | 111520 |
| 2023-02-21 | 24.77 | $24.64 | 134637 |
| 2023-02-17 | 24.75 | $24.84 | 122000 |
| 2023-02-16 | 24.67 | $24.51 | 116941 |
| 2023-02-15 | 24.66 | $24.71 | 132511 |
| 2023-02-14 | 24.59 | $24.50 | 91600 |
| 2023-02-13 | 24.57 | $24.63 | 108300 |
| 2023-02-10 | 24.50 | $24.54 | 172600 |
| 2023-02-09 | 24.44 | $24.42 | 144000 |
| 2023-02-08 | 24.41 | $24.69 | 109049 |
| 2023-02-07 | 24.28 | $24.82 | 155900 |
| 2023-02-06 | 24.08 | $24.59 | 144800 |
| 2023-02-03 | 23.91 | $24.89 | 410500 |
| 2023-02-02 | 23.61 | $24.74 | 231030 |
| 2023-02-01 | 23.30 | $24.16 | 261202 |
| 2023-01-31 | 23.11 | $23.87 | 408819 |
| 2023-01-30 | 22.98 | $23.00 | 223200 |
| 2023-01-27 | 23.10 | $22.85 | 194900 |
| 2023-01-26 | 23.31 | $22.53 | 241100 |
| 2023-01-25 | 23.67 | $22.65 | 348309 |
| 2023-01-24 | 24.08 | $24.07 | 167189 |
| 2023-01-23 | 24.14 | $24.10 | 166556 |
| 2023-01-20 | 24.20 | $24.03 | 117706 |
| 2023-01-19 | 24.30 | $23.89 | 76042 |
| 2023-01-18 | 24.47 | $24.02 | 126500 |
| 2023-01-17 | 24.64 | $24.83 | 84100 |
| 2023-01-13 | 24.59 | $24.97 | 119722 |
| 2023-01-12 | 24.49 | $24.97 | 82804 |
| 2023-01-11 | 24.37 | $24.52 | 75525 |
| 2023-01-10 | 24.37 | $24.59 | 91802 |
| 2023-01-09 | 24.36 | $24.31 | 90811 |
| 2023-01-06 | 24.43 | $24.78 | 95029 |
| 2023-01-05 | 24.37 | $24.25 | 67447 |
| 2023-01-04 | 24.48 | $24.56 | 82600 |
| 2023-01-03 | 24.51 | $24.59 | 140242 |
| 2022-12-30 | 24.54 | $24.72 | 136343 |
| 2022-12-29 | 24.54 | $24.86 | 104813 |
| 2022-12-28 | 24.51 | $24.66 | 77800 |
| 2022-12-27 | 24.54 | $24.95 | 81900 |
| 2022-12-23 | 24.48 | $24.99 | 232712 |
| 2022-12-22 | 24.41 | $24.85 | 92920 |
| 2022-12-21 | 24.37 | $25.02 | 111100 |
| 2022-12-20 | 24.28 | $24.58 | 108300 |
| 2022-12-19 | 24.32 | $24.38 | 144000 |
| 2022-12-16 | 24.44 | $24.28 | 326500 |
| 2022-12-15 | 24.62 | $24.54 | 171714 |
| 2022-12-14 | 24.76 | $25.02 | 214700 |
| 2022-12-13 | 24.79 | $25.24 | 270249 |
| 2022-12-12 | 24.77 | $25.18 | 148618 |
| 2022-12-09 | 24.77 | $24.80 | 113406 |
| 2022-12-08 | 24.90 | $24.72 | 67700 |
| 2022-12-07 | 25.08 | $24.55 | 86212 |
| 2022-12-06 | 25.37 | $24.86 | 70900 |
| 2022-12-05 | 25.62 | $24.86 | 127500 |
| 2022-12-02 | 25.93 | $25.59 | 92602 |
| 2022-12-01 | 26.08 | $25.81 | 124136 |
| 2022-11-30 | 26.19 | $26.07 | 214400 |
| 2022-11-29 | 26.25 | $25.51 | 116700 |
| 2022-11-28 | 26.48 | $25.70 | 71700 |
| 2022-11-25 | 26.71 | $26.23 | 26535 |
| 2022-11-23 | 26.81 | $26.08 | 90300 |
| 2022-11-22 | 26.98 | $26.45 | 129531 |
| 2022-11-21 | 27.05 | $26.47 | 135000 |
| 2022-11-18 | 27.12 | $26.43 | 144818 |
| 2022-11-17 | 27.22 | $26.32 | 124500 |
| 2022-11-16 | 27.35 | $26.56 | 139702 |
| 2022-11-15 | 27.42 | $26.82 | 151300 |
| 2022-11-14 | 27.41 | $26.57 | 126100 |
| 2022-11-11 | 27.46 | $26.54 | 229333 |
| 2022-11-10 | 27.51 | $27.65 | 184841 |
| 2022-11-09 | 27.20 | $26.90 | 136600 |
| 2022-11-08 | 27.04 | $27.08 | 178638 |
| 2022-11-07 | 26.77 | $27.10 | 175500 |
| 2022-11-04 | 26.42 | $26.83 | 130600 |
| 2022-11-03 | 26.07 | $25.82 | 173222 |
| 2022-11-02 | 25.93 | $25.72 | 178841 |
| 2022-11-01 | 25.79 | $26.26 | 116636 |
| 2022-10-31 | 25.43 | $26.41 | 202100 |
| 2022-10-28 | 24.93 | $25.70 | 237500 |
| 2022-10-27 | 24.54 | $24.98 | 206700 |
| 2022-10-26 | 24.28 | $24.76 | 203901 |
| 2022-10-25 | 24.02 | $24.00 | 223245 |
| 2022-10-24 | 23.95 | $24.04 | 265000 |
| 2022-10-21 | 23.84 | $23.92 | 108300 |
| 2022-10-20 | 23.74 | $23.30 | 92000 |
| 2022-10-19 | 23.82 | $24.11 | 120500 |
| 2022-10-18 | 23.64 | $24.05 | 108800 |
| 2022-10-17 | 23.45 | $24.09 | 110500 |
| 2022-10-14 | 23.19 | $23.74 | 90300 |
| 2022-10-13 | 22.99 | $23.87 | 127700 |
| 2022-10-12 | 22.71 | $22.79 | 98127 |
| 2022-10-11 | 22.71 | $22.83 | 93643 |
| 2022-10-10 | 22.70 | $22.76 | 75146 |
| 2022-10-07 | 22.71 | $22.69 | 137000 |
| 2022-10-06 | 22.75 | $23.02 | 92000 |
| 2022-10-05 | 22.69 | $23.07 | 95800 |
| 2022-10-04 | 22.61 | $23.37 | 127237 |
| 2022-10-03 | 22.43 | $22.53 | 106545 |
| 2022-09-30 | 22.47 | $21.98 | 149735 |
| 2022-09-29 | 22.71 | $22.41 | 103147 |
| 2022-09-28 | 22.86 | $22.74 | 127200 |
| 2022-09-27 | 22.95 | $22.30 | 220300 |
| 2022-09-26 | 23.20 | $22.99 | 118704 |
| 2022-09-23 | 23.28 | $23.12 | 98027 |
| 2022-09-22 | 23.35 | $23.36 | 94219 |
| 2022-09-21 | 23.36 | $23.65 | 144311 |
| 2022-09-20 | 23.28 | $23.87 | 288637 |
| 2022-09-19 | 23.11 | $23.86 | 166400 |
| 2022-09-16 | 22.91 | $23.46 | 230130 |
| 2022-09-15 | 22.80 | $23.29 | 121900 |
| 2022-09-14 | 22.73 | $22.87 | 163542 |
| 2022-09-13 | 22.78 | $22.74 | 119900 |
| 2022-09-12 | 22.89 | $23.41 | 116442 |
| 2022-09-09 | 22.82 | $23.30 | 74300 |
| 2022-09-08 | 22.78 | $23.09 | 88000 |
| 2022-09-07 | 22.80 | $23.07 | 108600 |
| 2022-09-06 | 22.84 | $22.67 | 121228 |
| 2022-09-02 | 23.02 | $22.92 | 77400 |
| 2022-09-01 | 23.17 | $23.03 | 94815 |
| 2022-08-31 | 23.33 | $23.00 | 101913 |
| 2022-08-30 | 23.54 | $23.21 | 104925 |
| 2022-08-29 | 23.73 | $23.13 | 111700 |
| 2022-08-26 | 23.99 | $23.72 | 126100 |
| 2022-08-25 | 24.13 | $23.84 | 95800 |
| 2022-08-24 | 24.26 | $23.58 | 81900 |
| 2022-08-23 | 24.50 | $23.76 | 81638 |
| 2022-08-22 | 24.73 | $24.15 | 127900 |
| 2022-08-19 | 24.89 | $24.58 | 73722 |
| 2022-08-18 | 24.94 | $24.89 | 53510 |
| 2022-08-17 | 24.90 | $24.77 | 106900 |
| 2022-08-16 | 24.89 | $25.22 | 135821 |
| 2022-08-15 | 24.72 | $25.00 | 133200 |
| 2022-08-12 | 24.59 | $24.90 | 174700 |
| 2022-08-11 | 24.45 | $24.48 | 157800 |
| 2022-08-10 | 24.41 | $24.32 | 214942 |
| 2022-08-09 | 24.42 | $24.11 | 94408 |
| 2022-08-08 | 24.48 | $24.05 | 109805 |
| 2022-08-05 | 24.58 | $24.11 | 80027 |
| 2022-08-04 | 24.67 | $24.14 | 137200 |
| 2022-08-03 | 24.77 | $24.49 | 99506 |
| 2022-08-02 | 24.77 | $24.28 | 100200 |
| 2022-08-01 | 24.83 | $24.73 | 127720 |
| 2022-07-29 | 24.75 | $24.65 | 241516 |
| 2022-07-28 | 24.68 | $24.34 | 164300 |
| 2022-07-27 | 24.67 | $24.45 | 195100 |
| 2022-07-26 | 24.63 | $24.78 | 79800 |
| 2022-07-25 | 24.46 | $24.82 | 126025 |
| 2022-07-22 | 24.23 | $24.24 | 96400 |
| 2022-07-21 | 24.13 | $24.26 | 106708 |
| 2022-07-20 | 23.99 | $24.40 | 147600 |
| 2022-07-19 | 23.78 | $24.22 | 100600 |
| 2022-07-18 | 23.57 | $23.62 | 91700 |
| 2022-07-15 | 23.50 | $23.76 | 166800 |
| 2022-07-14 | 23.36 | $22.89 | 101200 |
| 2022-07-13 | 23.48 | $23.16 | 83200 |
| 2022-07-12 | 23.52 | $23.52 | 98619 |
| 2022-07-11 | 23.46 | $23.39 | 269700 |
| 2022-07-08 | 23.42 | $23.44 | 150200 |
| 2022-07-07 | 23.36 | $23.43 | 198638 |
| 2022-07-06 | 23.28 | $23.41 | 95219 |
| 2022-07-05 | 23.19 | $23.34 | 114000 |
| 2022-07-01 | 23.10 | $23.37 | 174000 |
| 2022-06-30 | 22.97 | $22.85 | 131306 |
| 2022-06-29 | 22.99 | $22.84 | 182012 |
| 2022-06-28 | 23.00 | $23.19 | 168400 |
| 2022-06-27 | 22.91 | $23.02 | 188040 |
| 2022-06-24 | 22.86 | $23.12 | 572300 |
| 2022-06-23 | 22.75 | $22.64 | 175100 |
| 2022-06-22 | 22.78 | $23.03 | 383600 |
| 2022-06-21 | 22.69 | $22.89 | 388113 |
| 2022-06-17 | 22.63 | $22.64 | 351900 |
| 2022-06-16 | 22.64 | $22.17 | 187700 |
| 2022-06-15 | 22.79 | $22.51 | 319414 |
| 2022-06-14 | 22.87 | $22.45 | 209830 |
| 2022-06-13 | 22.99 | $22.10 | 286500 |
| 2022-06-10 | 23.25 | $22.30 | 144400 |
| 2022-06-09 | 23.50 | $22.83 | 184125 |
| 2022-06-08 | 23.63 | $23.18 | 111800 |
| 2022-06-07 | 23.67 | $23.72 | 131817 |
| 2022-06-06 | 23.54 | $23.68 | 126200 |
| 2022-06-03 | 23.40 | $23.53 | 97700 |
| 2022-06-02 | 23.27 | $23.70 | 72931 |
| 2022-06-01 | 23.05 | $23.38 | 178236 |
| 2022-05-31 | 22.89 | $23.45 | 157100 |
| 2022-05-27 | 22.66 | $23.37 | 83820 |
| 2022-05-26 | 22.42 | $23.04 | 126317 |
| 2022-05-25 | 22.22 | $22.80 | 151200 |
| 2022-05-24 | 22.07 | $22.60 | 134343 |
| 2022-05-23 | 21.95 | $22.64 | 166000 |
| 2022-05-20 | 21.81 | $22.00 | 114500 |
| 2022-05-19 | 21.84 | $21.82 | 209808 |
| 2022-05-18 | 21.95 | $22.00 | 147009 |
| 2022-05-17 | 22.03 | $22.58 | 161046 |
| 2022-05-16 | 21.96 | $21.98 | 115728 |
| 2022-05-13 | 22.07 | $22.07 | 187800 |
| 2022-05-12 | 22.19 | $22.22 | 194942 |
| 2022-05-11 | 22.30 | $22.38 | 157008 |
| 2022-05-10 | 22.40 | $22.51 | 156300 |
| 2022-05-09 | 22.48 | $22.62 | 203217 |
| 2022-05-06 | 22.56 | $22.59 | 223228 |
| 2022-05-05 | 22.68 | $23.01 | 275108 |
| 2022-05-04 | 22.70 | $23.47 | 171200 |
| 2022-05-03 | 22.60 | $23.00 | 162600 |
| 2022-05-02 | 22.63 | $22.64 | 438324 |
| 2022-04-29 | 22.80 | $22.47 | 184741 |
| 2022-04-28 | 23.08 | $23.28 | 234800 |
| 2022-04-27 | 23.17 | $22.68 | 332400 |
| 2022-04-26 | 23.49 | $22.79 | 329100 |
| 2022-04-25 | 23.85 | $23.75 | 528924 |
| 2022-04-22 | 23.99 | $23.82 | 240500 |
| 2022-04-21 | 24.16 | $24.30 | 210500 |
| 2022-04-20 | 24.22 | $25.19 | 162200 |
| 2022-04-19 | 24.02 | $24.86 | 129500 |
| 2022-04-18 | 23.89 | $24.15 | 147600 |
| 2022-04-14 | 23.97 | $24.10 | 125100 |
| 2022-04-13 | 24.10 | $24.26 | 160524 |
| 2022-04-12 | 24.22 | $24.04 | 107040 |
| 2022-04-11 | 24.45 | $24.33 | 142747 |
| 2022-04-08 | 24.65 | $24.36 | 107400 |
| 2022-04-07 | 24.89 | $24.53 | 273104 |
| 2022-04-06 | 25.15 | $24.85 | 115000 |
| 2022-04-05 | 25.37 | $25.27 | 132800 |
| 2022-04-04 | 25.51 | $25.26 | 102300 |
| 2022-04-01 | 25.70 | $25.41 | 179627 |
| 2022-03-31 | 25.88 | $25.34 | 175120 |
| 2022-03-30 | 26.14 | $25.72 | 171617 |
| 2022-03-29 | 26.34 | $26.64 | 106107 |
| 2022-03-28 | 26.29 | $26.44 | 154135 |
| 2022-03-25 | 26.31 | $26.40 | 94400 |
| 2022-03-24 | 26.34 | $25.94 | 80748 |
| 2022-03-23 | 26.53 | $25.79 | 122137 |
| 2022-03-22 | 26.82 | $26.91 | 98807 |
| 2022-03-21 | 26.82 | $26.73 | 112000 |
| 2022-03-18 | 26.87 | $26.70 | 539600 |
| 2022-03-17 | 26.95 | $27.20 | 98600 |
| 2022-03-16 | 26.89 | $27.63 | 106221 |
| 2022-03-15 | 26.69 | $27.10 | 102300 |
| 2022-03-14 | 26.61 | $27.33 | 87400 |
| 2022-03-11 | 26.45 | $26.90 | 94500 |
| 2022-03-10 | 26.39 | $26.75 | 92900 |
| 2022-03-09 | 26.38 | $26.53 | 165900 |
| 2022-03-08 | 26.44 | $26.23 | 125408 |
| 2022-03-07 | 26.62 | $26.02 | 171200 |
| 2022-03-04 | 26.91 | $26.83 | 138000 |
| 2022-03-03 | 27.01 | $27.48 | 108800 |
| 2022-03-02 | 26.94 | $27.24 | 111600 |
| 2022-03-01 | 26.93 | $26.16 | 176343 |
| 2022-02-28 | 27.26 | $27.45 | 133800 |
| 2022-02-25 | 27.27 | $27.68 | 130326 |
| 2022-02-24 | 27.20 | $26.80 | 203300 |
| 2022-02-23 | 27.41 | $27.08 | 121516 |
| 2022-02-22 | 27.58 | $27.49 | 121400 |
| 2022-02-18 | 27.66 | $27.63 | 94738 |
| 2022-02-17 | 27.71 | $27.36 | 78210 |
| 2022-02-16 | 27.87 | $27.99 | 98800 |
| 2022-02-15 | 27.85 | $28.03 | 108400 |
| 2022-02-14 | 27.83 | $27.72 | 208326 |
| 2022-02-11 | 27.90 | $27.85 | 143401 |
| 2022-02-10 | 27.94 | $27.82 | 122636 |
| 2022-02-09 | 28.00 | $28.00 | 150500 |
| 2022-02-08 | 28.02 | $28.78 | 157000 |
| 2022-02-07 | 27.80 | $28.07 | 100528 |
| 2022-02-04 | 27.76 | $27.99 | 102808 |
| 2022-02-03 | 27.74 | $27.67 | 149930 |
| 2022-02-02 | 27.81 | $27.78 | 169538 |
| 2022-02-01 | 27.86 | $28.13 | 284000 |
| 2022-01-31 | 27.82 | $27.88 | 257103 |
| 2022-01-28 | 27.85 | $27.30 | 164237 |
| 2022-01-27 | 28.07 | $27.60 | 234212 |
| 2022-01-26 | 28.25 | $27.65 | 460500 |
| 2022-01-25 | 28.45 | $27.62 | 543806 |
| 2022-01-24 | 28.69 | $27.99 | 292326 |
| 2022-01-21 | 28.87 | $27.53 | 173300 |
| 2022-01-20 | 29.22 | $27.54 | 154501 |
| 2022-01-19 | 29.64 | $28.92 | 143400 |
| 2022-01-18 | 29.70 | $29.60 | 202347 |
| 2022-01-14 | 29.55 | $29.54 | 145500 |
| 2022-01-13 | 29.37 | $29.47 | 109400 |
| 2022-01-12 | 29.15 | $28.92 | 181408 |
| 2022-01-11 | 29.05 | $29.00 | 150948 |
| 2022-01-10 | 28.89 | $29.29 | 194400 |
| 2022-01-07 | 28.60 | $29.42 | 248530 |
| 2022-01-06 | 28.18 | $29.30 | 135200 |
| 2022-01-05 | 27.71 | $28.20 | 192800 |
| 2022-01-04 | 27.47 | $28.17 | 173000 |
| 2022-01-03 | 27.18 | $27.63 | 143425 |
| 2021-12-31 | 27.00 | $27.12 | 54200 |
| 2021-12-30 | 26.94 | $27.03 | 76700 |
| 2021-12-29 | 26.90 | $27.20 | 87847 |
| 2021-12-28 | 26.78 | $27.18 | 79402 |
| 2021-12-27 | 26.66 | $27.23 | 99200 |
| 2021-12-23 | 26.48 | $26.99 | 65900 |
| 2021-12-22 | 26.35 | $26.80 | 72708 |
| 2021-12-21 | 26.25 | $26.48 | 121816 |
| 2021-12-20 | 26.23 | $25.91 | 136500 |
| 2021-12-17 | 26.39 | $26.79 | 488203 |
| 2021-12-16 | 26.31 | $26.78 | 136808 |
| 2021-12-15 | 26.21 | $26.61 | 134800 |
| 2021-12-14 | 26.16 | $26.28 | 277300 |
| 2021-12-13 | 26.20 | $26.12 | 133124 |
| 2021-12-10 | 26.31 | $26.57 | 125802 |
| 2021-12-09 | 26.30 | $26.50 | 223720 |
| 2021-12-08 | 26.32 | $26.31 | 104700 |
| 2021-12-07 | 26.40 | $26.42 | 124503 |
| 2021-12-06 | 26.47 | $26.74 | 135335 |
| 2021-12-03 | 26.46 | $26.11 | 116848 |
| 2021-12-02 | 26.64 | $26.71 | 151402 |
| 2021-12-01 | 26.68 | $25.68 | 269448 |
| 2021-11-30 | 27.06 | $25.70 | 231200 |
| 2021-11-29 | 27.51 | $26.19 | 204330 |
| 2021-11-26 | 27.89 | $26.62 | 181517 |
| 2021-11-24 | 28.22 | $28.19 | 164940 |
| 2021-11-23 | 28.12 | $28.40 | 185600 |
| 2021-11-22 | 27.91 | $28.01 | 286746 |
| 2021-11-19 | 27.78 | $27.55 | 234904 |
| 2021-11-18 | 27.75 | $27.58 | 187800 |
| 2021-11-17 | 27.69 | $27.52 | 314700 |
| 2021-11-16 | 27.63 | $27.53 | 210246 |
| 2021-11-15 | 27.55 | $27.39 | 176603 |
| 2021-11-12 | 27.49 | $27.55 | 143000 |
| 2021-11-11 | 27.34 | $27.68 | 137200 |
| 2021-11-10 | 27.12 | $27.21 | 167846 |
| 2021-11-09 | 26.99 | $26.90 | 108033 |
| 2021-11-08 | 26.91 | $27.05 | 114800 |
| 2021-11-05 | 26.77 | $27.12 | 235845 |
| 2021-11-04 | 26.56 | $26.77 | 145400 |
| 2021-11-03 | 26.41 | $27.27 | 200900 |
| 2021-11-02 | 26.07 | $26.18 | 152400 |
| 2021-11-01 | 25.98 | $26.28 | 154700 |
| 2021-10-29 | 25.85 | $25.49 | 175429 |
| 2021-10-28 | 25.93 | $25.23 | 122835 |
| 2021-10-27 | 26.10 | $24.89 | 160848 |
| 2021-10-26 | 26.41 | $25.97 | 124309 |
| 2021-10-25 | 26.45 | $26.33 | 154428 |
| 2021-10-22 | 26.36 | $26.19 | 100600 |
| 2021-10-21 | 26.29 | $26.10 | 114722 |
| 2021-10-20 | 26.22 | $26.30 | 204538 |
| 2021-10-19 | 26.06 | $25.95 | 161222 |
| 2021-10-18 | 25.97 | $25.91 | 237019 |
| 2021-10-15 | 25.86 | $25.61 | 235342 |
| 2021-10-14 | 25.82 | $25.29 | 129500 |
| 2021-10-13 | 25.85 | $25.06 | 167202 |
| 2021-10-12 | 25.96 | $25.40 | 94300 |
| 2021-10-11 | 25.96 | $25.53 | 113943 |
| 2021-10-08 | 25.92 | $25.84 | 96800 |
| 2021-10-07 | 25.75 | $25.77 | 133510 |
| 2021-10-06 | 25.56 | $25.59 | 183929 |
| 2021-10-05 | 25.37 | $25.70 | 126013 |
| 2021-10-04 | 25.09 | $25.52 | 190430 |
| 2021-10-01 | 24.79 | $25.38 | 198042 |
| 2021-09-30 | 24.47 | $24.63 | 149700 |
| 2021-09-29 | 24.31 | $24.94 | 112600 |
| 2021-09-28 | 24.00 | $24.69 | 180200 |
| 2021-09-27 | 23.71 | $25.19 | 224511 |
| 2021-09-24 | 23.19 | $24.16 | 118909 |
| 2021-09-23 | 22.88 | $23.83 | 190476 |
| 2021-09-22 | 22.61 | $23.01 | 198825 |
| 2021-09-21 | 22.55 | $22.29 | 92800 |
| 2021-09-20 | 22.71 | $22.46 | 156600 |
| 2021-09-17 | 22.86 | $22.96 | 534848 |
| 2021-09-16 | 22.88 | $22.52 | 78345 |
| 2021-09-15 | 23.06 | $22.72 | 201200 |
| 2021-09-14 | 23.21 | $22.68 | 102900 |
| 2021-09-13 | 23.41 | $23.05 | 118500 |
| 2021-09-10 | 23.53 | $22.94 | 114025 |
| 2021-09-09 | 23.72 | $23.26 | 115400 |
| 2021-09-08 | 23.86 | $23.41 | 134904 |
| 2021-09-07 | 23.97 | $23.63 | 131035 |
| 2021-09-03 | 24.03 | $24.02 | 137700 |
| 2021-09-02 | 23.98 | $24.12 | 161800 |
| 2021-09-01 | 23.88 | $23.86 | 143709 |
| 2021-08-31 | 23.85 | $23.70 | 156435 |
| 2021-08-30 | 23.86 | $23.62 | 119113 |
| 2021-08-27 | 23.89 | $24.51 | 187300 |
| 2021-08-26 | 23.64 | $23.49 | 123515 |
| 2021-08-25 | 23.66 | $23.75 | 136900 |
| 2021-08-24 | 23.61 | $23.68 | 195610 |
| 2021-08-23 | 23.56 | $23.63 | 124922 |
| 2021-08-20 | 23.53 | $23.58 | 219700 |
| 2021-08-19 | 23.50 | $23.16 | 213628 |
| 2021-08-18 | 23.59 | $23.18 | 133205 |
| 2021-08-17 | 23.70 | $23.32 | 151510 |
| 2021-08-16 | 23.80 | $23.58 | 156600 |
| 2021-08-13 | 23.82 | $23.69 | 108300 |
| 2021-08-12 | 23.82 | $24.00 | 110000 |
| 2021-08-11 | 23.72 | $24.00 | 228324 |
| 2021-08-10 | 23.60 | $24.00 | 140800 |
| 2021-08-09 | 23.46 | $23.81 | 106349 |
| 2021-08-06 | 23.34 | $24.09 | 288800 |
| 2021-08-05 | 23.11 | $23.51 | 154400 |
| 2021-08-04 | 23.02 | $23.31 | 187705 |
| 2021-08-03 | 22.98 | $23.24 | 156600 |
| 2021-08-02 | 22.96 | $22.95 | 204011 |
| 2021-07-30 | 23.04 | $23.60 | 259000 |
| 2021-07-29 | 22.93 | $23.70 | 126700 |
| 2021-07-28 | 22.78 | $23.41 | 187912 |
| 2021-07-27 | 22.70 | $22.99 | 92347 |
| 2021-07-26 | 22.74 | $23.00 | 94500 |
| 2021-07-23 | 22.80 | $22.81 | 104305 |
| 2021-07-22 | 22.95 | $22.58 | 148909 |
| 2021-07-21 | 23.22 | $23.57 | 185900 |
| 2021-07-20 | 23.24 | $23.28 | 205430 |
| 2021-07-19 | 23.37 | $22.87 | 170333 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.82
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.95
Average
50.32
Maximum
77.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.82 | $29.92 | 550110 |
| 2026-07-16 | 65.94 | $30.41 | 930621 |
| 2026-07-15 | 59.07 | $29.37 | 1.2M |
| 2026-07-14 | 58.61 | $29.31 | 612400 |
| 2026-07-13 | 58.31 | $29.27 | 826142 |
| 2026-07-10 | 57.81 | $29.20 | 490111 |
| 2026-07-09 | 55.34 | $28.86 | 893000 |
| 2026-07-08 | 53.91 | $28.67 | 1.1M |
| 2026-07-07 | 59.13 | $29.22 | 898900 |
| 2026-07-06 | 61.93 | $29.49 | 631600 |
| 2026-07-02 | 63.62 | $29.65 | 777100 |
| 2026-07-01 | 69.49 | $30.17 | 919000 |
| 2026-06-30 | 65.61 | $29.50 | 1.3M |
| 2026-06-29 | 65.96 | $29.53 | 890810 |
| 2026-06-26 | 69.19 | $29.80 | 2.7M |
| 2026-06-25 | 66.97 | $29.41 | 640200 |
| 2026-06-24 | 66.02 | $29.25 | 804800 |
| 2026-06-23 | 63.73 | $28.88 | 684246 |
| 2026-06-22 | 61.31 | $28.52 | 607132 |
| 2026-06-18 | 59.23 | $28.23 | 1.2M |
| 2026-06-17 | 57.44 | $27.99 | 911348 |
| 2026-06-16 | 61.17 | $28.34 | 730336 |
| 2026-06-15 | 60.61 | $28.26 | 816330 |
| 2026-06-12 | 66.62 | $28.79 | 698341 |
| 2026-06-11 | 64.61 | $28.47 | 874223 |
| 2026-06-10 | 63.70 | $28.33 | 772860 |
| 2026-06-09 | 62.92 | $28.21 | 989322 |
| 2026-06-08 | 60.31 | $27.82 | 651932 |
| 2026-06-05 | 58.60 | $27.58 | 855306 |
| 2026-06-04 | 57.58 | $27.44 | 782400 |
| 2026-06-03 | 52.98 | $26.85 | 869419 |
| 2026-06-02 | 58.96 | $27.43 | 818300 |
| 2026-06-01 | 56.38 | $27.11 | 1.1M |
| 2026-05-29 | 59.25 | $27.37 | 672800 |
| 2026-05-28 | 58.32 | $27.25 | 762600 |
| 2026-05-27 | 57.63 | $27.16 | 792900 |
| 2026-05-26 | 62.08 | $27.57 | 759930 |
| 2026-05-22 | 58.43 | $27.08 | 497100 |
| 2026-05-21 | 56.49 | $26.84 | 440714 |
| 2026-05-20 | 56.08 | $26.79 | 679735 |
| 2026-05-19 | 51.04 | $26.21 | 444400 |
| 2026-05-18 | 50.95 | $26.20 | 553835 |
| 2026-05-15 | 47.27 | $25.81 | 798649 |
| 2026-05-14 | 50.40 | $26.15 | 525000 |
| 2026-05-13 | 48.30 | $25.93 | 527800 |
| 2026-05-12 | 50.33 | $26.15 | 542948 |
| 2026-05-11 | 51.35 | $26.26 | 636100 |
| 2026-05-08 | 54.72 | $26.61 | 451743 |
| 2026-05-07 | 54.56 | $26.59 | 668418 |
| 2026-05-06 | 55.89 | $26.73 | 626618 |
| 2026-05-05 | 54.61 | $26.56 | 417973 |
| 2026-05-04 | 52.06 | $26.23 | 552336 |
| 2026-05-01 | 55.47 | $26.61 | 498636 |
| 2026-04-30 | 52.26 | $26.20 | 611603 |
| 2026-04-29 | 48.57 | $25.77 | 714927 |
| 2026-04-28 | 55.82 | $26.53 | 607035 |
| 2026-04-27 | 55.66 | $26.51 | 465510 |
| 2026-04-24 | 52.89 | $26.18 | 587318 |
| 2026-04-23 | 56.33 | $26.52 | 524546 |
| 2026-04-22 | 54.51 | $26.30 | 388348 |
| 2026-04-21 | 54.51 | $26.30 | 536519 |
| 2026-04-20 | 59.61 | $26.80 | 502600 |
| 2026-04-17 | 61.58 | $26.98 | 673247 |
| 2026-04-16 | 55.53 | $26.20 | 339116 |
| 2026-04-15 | 60.02 | $26.59 | 354410 |
| 2026-04-14 | 62.60 | $26.80 | 377000 |
| 2026-04-13 | 61.93 | $26.71 | 421145 |
| 2026-04-10 | 61.65 | $26.67 | 382129 |
| 2026-04-09 | 64.93 | $26.95 | 646426 |
| 2026-04-08 | 63.13 | $26.68 | 994600 |
| 2026-04-07 | 57.36 | $25.93 | 515511 |
| 2026-04-06 | 57.02 | $25.89 | 482000 |
| 2026-04-02 | 54.61 | $25.61 | 590500 |
| 2026-04-01 | 53.46 | $25.48 | 549465 |
| 2026-03-31 | 51.57 | $25.27 | 651923 |
| 2026-03-30 | 46.26 | $24.73 | 610319 |
| 2026-03-27 | 45.09 | $24.62 | 482100 |
| 2026-03-26 | 48.16 | $24.96 | 470000 |
| 2026-03-25 | 47.56 | $24.90 | 760400 |
| 2026-03-24 | 47.56 | $24.90 | 852308 |
| 2026-03-23 | 48.92 | $25.06 | 746500 |
| 2026-03-20 | 43.56 | $24.50 | 1.1M |
| 2026-03-19 | 43.79 | $24.53 | 747241 |
| 2026-03-18 | 40.12 | $24.17 | 1.1M |
| 2026-03-17 | 44.92 | $24.79 | 682832 |
| 2026-03-16 | 47.72 | $25.11 | 569200 |
| 2026-03-13 | 43.20 | $24.68 | 420300 |
| 2026-03-12 | 44.83 | $24.87 | 481031 |
| 2026-03-11 | 44.91 | $24.88 | 515102 |
| 2026-03-10 | 46.40 | $25.06 | 595700 |
| 2026-03-09 | 46.22 | $25.04 | 540116 |
| 2026-03-06 | 46.76 | $25.11 | 884518 |
| 2026-03-05 | 48.00 | $25.27 | 502900 |
| 2026-03-04 | 51.13 | $25.66 | 592900 |
| 2026-03-03 | 52.30 | $25.80 | 841300 |
| 2026-03-02 | 51.39 | $25.68 | 816900 |
| 2026-02-27 | 48.95 | $25.36 | 787100 |
| 2026-02-26 | 53.68 | $25.95 | 432625 |
| 2026-02-25 | 53.24 | $25.89 | 379600 |
| 2026-02-24 | 50.20 | $25.48 | 414015 |
| 2026-02-23 | 49.44 | $25.38 | 802309 |
| 2026-02-20 | 58.34 | $26.43 | 805232 |
| 2026-02-19 | 56.79 | $26.21 | 363236 |
| 2026-02-18 | 57.72 | $26.31 | 431346 |
| 2026-02-17 | 59.85 | $26.54 | 407000 |
| 2026-02-13 | 59.94 | $26.55 | 398929 |
| 2026-02-12 | 59.29 | $26.44 | 608449 |
| 2026-02-11 | 59.38 | $26.45 | 620843 |
| 2026-02-10 | 62.99 | $26.88 | 1.1M |
| 2026-02-09 | 67.82 | $27.41 | 671975 |
| 2026-02-06 | 67.19 | $27.27 | 1.2M |
| 2026-02-05 | 63.55 | $26.52 | 666500 |
| 2026-02-04 | 62.60 | $26.34 | 902315 |
| 2026-02-03 | 59.25 | $25.74 | 671600 |
| 2026-02-02 | 57.44 | $25.44 | 734717 |
| 2026-01-30 | 52.11 | $24.65 | 1.3M |
| 2026-01-29 | 52.35 | $24.68 | 975000 |
| 2026-01-28 | 50.28 | $24.39 | 1.3M |
| 2026-01-27 | 55.49 | $25.05 | 613929 |
| 2026-01-26 | 53.19 | $24.72 | 568300 |
| 2026-01-23 | 52.41 | $24.61 | 560605 |
| 2026-01-22 | 62.27 | $25.71 | 620400 |
| 2026-01-21 | 60.87 | $25.49 | 583049 |
| 2026-01-20 | 52.41 | $24.38 | 439819 |
| 2026-01-16 | 52.60 | $24.40 | 633500 |
| 2026-01-15 | 57.25 | $24.86 | 624200 |
| 2026-01-14 | 51.40 | $24.20 | 626419 |
| 2026-01-13 | 46.08 | $23.70 | 364149 |
| 2026-01-12 | 47.67 | $23.86 | 389400 |
| 2026-01-09 | 49.80 | $24.07 | 335710 |
| 2026-01-08 | 55.05 | $24.54 | 373900 |
| 2026-01-07 | 48.59 | $23.95 | 375200 |
| 2026-01-06 | 52.74 | $24.29 | 401420 |
| 2026-01-05 | 51.70 | $24.20 | 798009 |
| 2026-01-02 | 48.10 | $23.90 | 557900 |
| 2025-12-31 | 46.71 | $23.79 | 390600 |
| 2025-12-30 | 49.33 | $24.02 | 260000 |
| 2025-12-29 | 52.35 | $24.27 | 291623 |
| 2025-12-26 | 53.99 | $24.40 | 327500 |
| 2025-12-24 | 53.78 | $24.38 | 261742 |
| 2025-12-23 | 53.37 | $24.34 | 395500 |
| 2025-12-22 | 57.19 | $24.66 | 548334 |
| 2025-12-19 | 61.65 | $25.00 | 1.4M |
| 2025-12-18 | 65.95 | $25.30 | 373100 |
| 2025-12-17 | 65.18 | $25.20 | 397400 |
| 2025-12-16 | 66.18 | $25.27 | 440302 |
| 2025-12-15 | 65.97 | $25.24 | 406316 |
| 2025-12-12 | 65.49 | $25.17 | 387300 |
| 2025-12-11 | 64.61 | $25.04 | 433900 |
| 2025-12-10 | 63.52 | $24.88 | 1.1M |
| 2025-12-09 | 58.71 | $24.24 | 348001 |
| 2025-12-08 | 59.29 | $24.29 | 573400 |
| 2025-12-05 | 57.12 | $24.02 | 400533 |
| 2025-12-04 | 58.89 | $24.18 | 367200 |
| 2025-12-03 | 56.99 | $23.94 | 384817 |
| 2025-12-02 | 53.22 | $23.50 | 301478 |
| 2025-12-01 | 53.43 | $23.52 | 786400 |
| 2025-11-28 | 53.62 | $23.54 | 217833 |
| 2025-11-26 | 55.73 | $23.76 | 598500 |
| 2025-11-25 | 57.79 | $23.97 | 359200 |
| 2025-11-24 | 51.64 | $23.21 | 335032 |
| 2025-11-21 | 51.64 | $23.21 | 369828 |
| 2025-11-20 | 43.99 | $22.42 | 300600 |
| 2025-11-19 | 44.67 | $22.50 | 289624 |
| 2025-11-18 | 43.11 | $22.35 | 378000 |
| 2025-11-17 | 41.21 | $22.17 | 450006 |
| 2025-11-14 | 49.90 | $23.16 | 311030 |
| 2025-11-13 | 48.34 | $23.01 | 344639 |
| 2025-11-12 | 49.72 | $23.15 | 389900 |
| 2025-11-11 | 48.52 | $23.03 | 244409 |
| 2025-11-10 | 47.43 | $22.92 | 334800 |
| 2025-11-07 | 48.04 | $22.99 | 244200 |
| 2025-11-06 | 45.85 | $22.76 | 282714 |
| 2025-11-05 | 48.38 | $23.06 | 395929 |
| 2025-11-04 | 44.51 | $22.66 | 545900 |
| 2025-11-03 | 44.83 | $22.70 | 359229 |
| 2025-10-31 | 41.43 | $22.36 | 405900 |
| 2025-10-30 | 42.53 | $22.51 | 507033 |
| 2025-10-29 | 42.67 | $22.53 | 798600 |
| 2025-10-28 | 48.13 | $23.24 | 363728 |
| 2025-10-27 | 47.78 | $23.20 | 359400 |
| 2025-10-24 | 50.08 | $23.48 | 321421 |
| 2025-10-23 | 47.50 | $23.18 | 338124 |
| 2025-10-22 | 48.45 | $23.30 | 437200 |
| 2025-10-21 | 48.04 | $23.25 | 320400 |
| 2025-10-20 | 48.33 | $23.29 | 352820 |
| 2025-10-17 | 41.38 | $22.47 | 602300 |
| 2025-10-16 | 38.71 | $22.19 | 603016 |
| 2025-10-15 | 46.92 | $23.32 | 473747 |
| 2025-10-14 | 50.81 | $23.75 | 428600 |
| 2025-10-13 | 40.30 | $22.79 | 294844 |
| 2025-10-10 | 35.82 | $22.46 | 541044 |
| 2025-10-09 | 43.65 | $23.29 | 273403 |
| 2025-10-08 | 44.54 | $23.37 | 330728 |
| 2025-10-07 | 41.86 | $23.18 | 471210 |
| 2025-10-06 | 43.87 | $23.37 | 592220 |
| 2025-10-03 | 41.04 | $23.17 | 635300 |
| 2025-10-02 | 39.44 | $23.06 | 390915 |
| 2025-10-01 | 39.62 | $23.08 | 391800 |
| 2025-09-30 | 40.25 | $23.15 | 363023 |
| 2025-09-29 | 43.54 | $23.50 | 615600 |
| 2025-09-26 | 48.96 | $24.00 | 278717 |
| 2025-09-25 | 48.84 | $23.99 | 379600 |
| 2025-09-24 | 50.31 | $24.12 | 294126 |
| 2025-09-23 | 52.51 | $24.31 | 381735 |
| 2025-09-22 | 55.42 | $24.55 | 669530 |
| 2025-09-19 | 57.83 | $24.74 | 2.4M |
| 2025-09-18 | 63.34 | $25.14 | 539900 |
| 2025-09-17 | 57.13 | $24.50 | 569200 |
| 2025-09-16 | 55.22 | $24.33 | 483300 |
| 2025-09-15 | 56.78 | $24.44 | 418712 |
| 2025-09-12 | 59.23 | $24.61 | 421503 |
| 2025-09-11 | 59.52 | $24.63 | 445640 |
| 2025-09-10 | 59.66 | $24.64 | 425600 |
| 2025-09-09 | 60.45 | $24.70 | 673400 |
| 2025-09-08 | 63.26 | $24.91 | 396200 |
| 2025-09-05 | 61.39 | $24.68 | 373600 |
| 2025-09-04 | 62.57 | $24.77 | 319250 |
| 2025-09-03 | 59.71 | $24.42 | 463200 |
| 2025-09-02 | 61.76 | $24.58 | 541337 |
| 2025-08-29 | 63.31 | $24.70 | 505171 |
| 2025-08-28 | 63.24 | $24.69 | 456431 |
| 2025-08-27 | 62.96 | $24.65 | 504532 |
| 2025-08-26 | 61.49 | $24.44 | 564631 |
| 2025-08-25 | 57.47 | $23.91 | 265710 |
| 2025-08-22 | 60.41 | $24.17 | 812021 |
| 2025-08-21 | 51.52 | $23.19 | 412645 |
| 2025-08-20 | 51.97 | $23.23 | 327800 |
| 2025-08-19 | 51.57 | $23.19 | 329900 |
| 2025-08-18 | 51.57 | $23.19 | 262600 |
| 2025-08-15 | 52.06 | $23.24 | 493900 |
| 2025-08-14 | 54.03 | $23.44 | 405700 |
| 2025-08-13 | 56.25 | $23.66 | 576318 |
| 2025-08-12 | 52.82 | $23.25 | 673000 |
| 2025-08-11 | 43.70 | $22.36 | 467006 |
| 2025-08-08 | 42.99 | $22.30 | 450700 |
| 2025-08-07 | 40.39 | $22.08 | 538300 |
| 2025-08-06 | 41.79 | $22.25 | 510346 |
| 2025-08-05 | 43.13 | $22.41 | 404800 |
| 2025-08-04 | 42.03 | $22.31 | 306800 |
| 2025-08-01 | 40.04 | $22.13 | 702635 |
| 2025-07-31 | 41.47 | $22.32 | 361000 |
| 2025-07-30 | 43.80 | $22.62 | 416100 |
| 2025-07-29 | 45.09 | $22.78 | 461200 |
| 2025-07-28 | 47.15 | $23.03 | 376300 |
| 2025-07-25 | 48.75 | $23.22 | 648725 |
| 2025-07-24 | 49.68 | $23.33 | 780425 |
| 2025-07-23 | 52.72 | $23.68 | 802846 |
| 2025-07-22 | 57.29 | $24.16 | 826003 |
| 2025-07-21 | 57.15 | $24.14 | 436021 |
| 2025-07-18 | 59.38 | $24.37 | 688305 |
| 2025-07-17 | 59.77 | $24.41 | 536300 |
| 2025-07-16 | 57.81 | $24.11 | 580700 |
| 2025-07-15 | 54.83 | $23.68 | 622800 |
| 2025-07-14 | 62.00 | $24.42 | 426838 |
| 2025-07-11 | 58.82 | $23.96 | 321810 |
| 2025-07-10 | 62.04 | $24.26 | 314500 |
| 2025-07-09 | 61.97 | $24.25 | 375900 |
| 2025-07-08 | 62.49 | $24.30 | 772130 |
| 2025-07-07 | 60.62 | $24.00 | 600900 |
| 2025-07-03 | 64.48 | $24.38 | 364133 |
| 2025-07-02 | 62.45 | $24.04 | 525140 |
| 2025-07-01 | 61.53 | $23.89 | 1.3M |
| 2025-06-30 | 54.43 | $22.89 | 802900 |
| 2025-06-27 | 57.77 | $23.22 | 1.2M |
| 2025-06-26 | 59.89 | $23.42 | 383040 |
| 2025-06-25 | 56.32 | $22.95 | 469212 |
| 2025-06-24 | 59.08 | $23.21 | 609637 |
| 2025-06-23 | 57.16 | $22.96 | 466000 |
| 2025-06-20 | 52.03 | $22.36 | 1.1M |
| 2025-06-18 | 53.24 | $22.48 | 533400 |
| 2025-06-17 | 51.07 | $22.24 | 468624 |
| 2025-06-16 | 52.32 | $22.37 | 673600 |
| 2025-06-13 | 51.72 | $22.30 | 602000 |
| 2025-06-12 | 56.47 | $22.79 | 880706 |
| 2025-06-11 | 56.00 | $22.73 | 554300 |
| 2025-06-10 | 59.89 | $23.11 | 408401 |
| 2025-06-09 | 57.76 | $22.82 | 764116 |
| 2025-06-06 | 57.09 | $22.73 | 444110 |
| 2025-06-05 | 53.16 | $22.23 | 491700 |
| 2025-06-04 | 53.81 | $22.30 | 588828 |
| 2025-06-03 | 57.57 | $22.69 | 655007 |
| 2025-06-02 | 51.65 | $21.97 | 694840 |
| 2025-05-30 | 53.12 | $22.12 | 605826 |
| 2025-05-29 | 54.39 | $22.25 | 750657 |
| 2025-05-28 | 52.82 | $22.06 | 694500 |
| 2025-05-27 | 54.80 | $22.27 | 320100 |
| 2025-05-23 | 49.11 | $21.61 | 420903 |
| 2025-05-22 | 50.96 | $21.81 | 457114 |
| 2025-05-21 | 51.42 | $21.86 | 564416 |
| 2025-05-20 | 57.74 | $22.50 | 315500 |
| 2025-05-19 | 58.17 | $22.54 | 272900 |
| 2025-05-16 | 57.72 | $22.48 | 394600 |
| 2025-05-15 | 58.61 | $22.57 | 401500 |
| 2025-05-14 | 57.22 | $22.37 | 356300 |
| 2025-05-13 | 58.62 | $22.52 | 385933 |
| 2025-05-12 | 58.04 | $22.43 | 509200 |
| 2025-05-09 | 53.77 | $21.81 | 298624 |
| 2025-05-08 | 56.41 | $22.11 | 405400 |
| 2025-05-07 | 52.97 | $21.64 | 462002 |
| 2025-05-06 | 52.36 | $21.56 | 349600 |
| 2025-05-05 | 53.60 | $21.71 | 310200 |
| 2025-05-02 | 53.46 | $21.69 | 393500 |
| 2025-05-01 | 49.20 | $21.10 | 511200 |
| 2025-04-30 | 46.77 | $20.79 | 435300 |
| 2025-04-29 | 48.19 | $20.99 | 693398 |
| 2025-04-28 | 47.81 | $20.94 | 303800 |
| 2025-04-25 | 45.80 | $20.67 | 464500 |
| 2025-04-24 | 48.01 | $21.01 | 662527 |
| 2025-04-23 | 49.62 | $21.25 | 814200 |
| 2025-04-22 | 44.72 | $20.58 | 688617 |
| 2025-04-21 | 38.90 | $19.89 | 549133 |
| 2025-04-17 | 39.30 | $19.96 | 535500 |
| 2025-04-16 | 39.52 | $20.00 | 588200 |
| 2025-04-15 | 38.87 | $19.92 | 542100 |
| 2025-04-14 | 34.71 | $19.42 | 521738 |
| 2025-04-11 | 34.75 | $19.43 | 852815 |
| 2025-04-10 | 35.32 | $19.56 | 1.0M |
| 2025-04-09 | 39.60 | $20.47 | 1.1M |
| 2025-04-08 | 29.83 | $19.37 | 1.5M |
| 2025-04-07 | 28.12 | $19.20 | 1.1M |
| 2025-04-04 | 28.16 | $19.21 | 1.2M |
| 2025-04-03 | 30.27 | $19.75 | 808623 |
| 2025-04-02 | 40.92 | $21.72 | 361800 |
| 2025-04-01 | 39.38 | $21.57 | 471000 |
| 2025-03-31 | 39.57 | $21.60 | 576100 |
| 2025-03-28 | 40.14 | $21.69 | 421671 |
| 2025-03-27 | 44.93 | $22.39 | 658000 |
| 2025-03-26 | 42.80 | $22.16 | 307207 |
| 2025-03-25 | 42.94 | $22.18 | 458929 |
| 2025-03-24 | 44.50 | $22.41 | 360700 |
| 2025-03-21 | 41.33 | $22.05 | 905100 |
| 2025-03-20 | 40.98 | $22.01 | 352646 |
| 2025-03-19 | 42.07 | $22.19 | 371029 |
| 2025-03-18 | 41.74 | $22.15 | 429700 |
| 2025-03-17 | 43.49 | $22.45 | 478600 |
| 2025-03-14 | 40.57 | $22.08 | 360604 |
| 2025-03-13 | 35.99 | $21.54 | 480400 |
| 2025-03-12 | 37.15 | $21.77 | 499907 |
| 2025-03-11 | 32.58 | $21.26 | 541400 |
| 2025-03-10 | 34.01 | $21.57 | 522706 |
| 2025-03-07 | 39.16 | $22.55 | 443429 |
| 2025-03-06 | 39.40 | $22.59 | 582400 |
| 2025-03-05 | 38.27 | $22.46 | 941000 |
| 2025-03-04 | 40.41 | $22.85 | 834700 |
| 2025-03-03 | 48.23 | $24.04 | 539400 |
| 2025-02-28 | 47.82 | $23.99 | 1.7M |
| 2025-02-27 | 47.82 | $23.99 | 752326 |
| 2025-02-26 | 44.72 | $23.59 | 410221 |
| 2025-02-25 | 46.98 | $23.93 | 410517 |
| 2025-02-24 | 47.44 | $24.00 | 608330 |
| 2025-02-21 | 49.11 | $24.25 | 376426 |
| 2025-02-20 | 53.84 | $24.91 | 344304 |
| 2025-02-19 | 53.64 | $24.88 | 373500 |
| 2025-02-18 | 52.38 | $24.68 | 228600 |
| 2025-02-14 | 51.44 | $24.53 | 197539 |
| 2025-02-13 | 55.02 | $25.05 | 202048 |
| 2025-02-12 | 52.87 | $24.69 | 292678 |
| 2025-02-11 | 57.29 | $25.30 | 225000 |
| 2025-02-10 | 52.39 | $24.51 | 248744 |
| 2025-02-07 | 53.72 | $24.69 | 520222 |
| 2025-02-06 | 58.95 | $25.35 | 337937 |
| 2025-02-05 | 55.92 | $24.86 | 463541 |
| 2025-02-04 | 52.39 | $24.34 | 352436 |
| 2025-02-03 | 47.88 | $23.75 | 268489 |
| 2025-01-31 | 52.09 | $24.28 | 350411 |
| 2025-01-30 | 53.09 | $24.40 | 332948 |
| 2025-01-29 | 49.14 | $23.89 | 426700 |
| 2025-01-28 | 45.36 | $23.45 | 593600 |
| 2025-01-27 | 45.95 | $23.53 | 607321 |
| 2025-01-24 | 39.93 | $22.88 | 365338 |
| 2025-01-23 | 41.41 | $23.10 | 428000 |
| 2025-01-22 | 37.92 | $22.75 | 268621 |
| 2025-01-21 | 40.90 | $23.20 | 307200 |
| 2025-01-17 | 40.20 | $23.13 | 462509 |
| 2025-01-16 | 37.52 | $22.86 | 304326 |
| 2025-01-15 | 38.68 | $23.05 | 372412 |
| 2025-01-14 | 33.43 | $22.54 | 208600 |
| 2025-01-13 | 26.65 | $21.96 | 418400 |
| 2025-01-10 | 26.15 | $21.92 | 354600 |
| 2025-01-08 | 29.44 | $22.62 | 365614 |
| 2025-01-07 | 30.22 | $22.77 | 302742 |
| 2025-01-06 | 32.90 | $23.26 | 230100 |
| 2025-01-03 | 33.13 | $23.30 | 198200 |
| 2025-01-02 | 30.50 | $23.07 | 193847 |
| 2024-12-31 | 33.20 | $23.57 | 178100 |
| 2024-12-30 | 33.20 | $23.57 | 158437 |
| 2024-12-27 | 34.01 | $23.72 | 178100 |
| 2024-12-26 | 37.07 | $24.25 | 123300 |
| 2024-12-24 | 36.97 | $24.24 | 90430 |
| 2024-12-23 | 37.31 | $24.30 | 238800 |
| 2024-12-20 | 35.80 | $24.14 | 657600 |
| 2024-12-19 | 35.06 | $24.06 | 242100 |
| 2024-12-18 | 36.15 | $24.28 | 306500 |
| 2024-12-17 | 44.91 | $25.73 | 177404 |
| 2024-12-16 | 49.82 | $26.35 | 140300 |
| 2024-12-13 | 48.79 | $26.23 | 180200 |
| 2024-12-12 | 50.42 | $26.43 | 207634 |
| 2024-12-11 | 54.13 | $26.86 | 248405 |
| 2024-12-10 | 52.67 | $26.67 | 164500 |
| 2024-12-09 | 52.22 | $26.61 | 158500 |
| 2024-12-06 | 54.90 | $26.93 | 185400 |
| 2024-12-05 | 55.24 | $26.97 | 210000 |
| 2024-12-04 | 55.24 | $26.97 | 406501 |
| 2024-12-03 | 53.96 | $26.77 | 258000 |
| 2024-12-02 | 54.93 | $26.90 | 297937 |
| 2024-11-29 | 53.65 | $26.69 | 179000 |
| 2024-11-27 | 55.35 | $26.93 | 194648 |
| 2024-11-26 | 57.07 | $27.17 | 232728 |
| 2024-11-25 | 59.86 | $27.55 | 292100 |
| 2024-11-22 | 58.65 | $27.31 | 213400 |
| 2024-11-21 | 56.24 | $26.85 | 161130 |
| 2024-11-20 | 54.14 | $26.47 | 153102 |
| 2024-11-19 | 53.36 | $26.33 | 153700 |
| 2024-11-18 | 53.79 | $26.40 | 192000 |
| 2024-11-15 | 54.21 | $26.47 | 215100 |
| 2024-11-14 | 55.63 | $26.71 | 233900 |
| 2024-11-13 | 56.33 | $26.83 | 211110 |
| 2024-11-12 | 58.18 | $27.15 | 219000 |
| 2024-11-11 | 59.52 | $27.38 | 230500 |
| 2024-11-08 | 55.51 | $26.43 | 289742 |
| 2024-11-07 | 55.38 | $26.40 | 566100 |
| 2024-11-06 | 60.46 | $27.29 | 976228 |
| 2024-11-05 | 45.22 | $24.45 | 228331 |
| 2024-11-04 | 41.68 | $23.98 | 180838 |
| 2024-11-01 | 43.26 | $24.26 | 227445 |
| 2024-10-31 | 43.54 | $24.31 | 208536 |
| 2024-10-30 | 47.32 | $24.96 | 263601 |
| 2024-10-29 | 46.09 | $24.78 | 216525 |
| 2024-10-28 | 49.25 | $25.30 | 261400 |
| 2024-10-25 | 40.97 | $24.18 | 345702 |
| 2024-10-24 | 43.18 | $24.55 | 372700 |
| 2024-10-23 | 44.03 | $24.69 | 382400 |
| 2024-10-22 | 44.88 | $24.83 | 313300 |
| 2024-10-21 | 44.52 | $24.78 | 435132 |
| 2024-10-18 | 52.48 | $26.00 | 538213 |
| 2024-10-17 | 54.37 | $26.25 | 253249 |
| 2024-10-16 | 52.95 | $26.03 | 404021 |
| 2024-10-15 | 46.73 | $25.16 | 425000 |
| 2024-10-14 | 44.65 | $24.90 | 404201 |
| 2024-10-11 | 47.14 | $25.27 | 316400 |
| 2024-10-10 | 41.36 | $24.58 | 223900 |
| 2024-10-09 | 41.80 | $24.65 | 227407 |
| 2024-10-08 | 42.10 | $24.70 | 367200 |
| 2024-10-07 | 42.45 | $24.76 | 187300 |
| 2024-10-04 | 44.46 | $25.10 | 249200 |
| 2024-10-03 | 41.04 | $24.66 | 215821 |
| 2024-10-02 | 41.53 | $24.75 | 241743 |
| 2024-10-01 | 43.83 | $25.16 | 174048 |
| 2024-09-30 | 49.26 | $26.02 | 253400 |
| 2024-09-27 | 46.32 | $25.62 | 226732 |
| 2024-09-26 | 47.17 | $25.75 | 194511 |
| 2024-09-25 | 47.29 | $25.77 | 159212 |
| 2024-09-24 | 50.15 | $26.22 | 136826 |
| 2024-09-23 | 52.85 | $26.62 | 219100 |
| 2024-09-20 | 54.96 | $26.92 | 543826 |
| 2024-09-19 | 58.98 | $27.46 | 285100 |
| 2024-09-18 | 54.85 | $26.75 | 250600 |
| 2024-09-17 | 53.86 | $26.59 | 213135 |
| 2024-09-16 | 53.86 | $26.59 | 180200 |
| 2024-09-13 | 52.32 | $26.33 | 194136 |
| 2024-09-12 | 48.89 | $25.78 | 192300 |
| 2024-09-11 | 48.77 | $25.76 | 232104 |
| 2024-09-10 | 51.19 | $26.16 | 307500 |
| 2024-09-09 | 48.71 | $25.75 | 344800 |
| 2024-09-06 | 50.19 | $26.00 | 631000 |
| 2024-09-05 | 52.99 | $26.46 | 606400 |
| 2024-09-04 | 54.96 | $26.77 | 554800 |
| 2024-09-03 | 59.87 | $27.49 | 658600 |
| 2024-08-30 | 57.67 | $27.05 | 665000 |
| 2024-08-29 | 56.91 | $26.90 | 755500 |
| 2024-08-28 | 58.04 | $27.07 | 1.4M |
| 2024-08-27 | 55.94 | $26.64 | 1.2M |
| 2024-08-26 | 60.99 | $27.39 | 136830 |
| 2024-08-23 | 61.34 | $27.44 | 222500 |
| 2024-08-22 | 53.83 | $25.95 | 75400 |
| 2024-08-21 | 53.31 | $25.86 | 89900 |
| 2024-08-20 | 53.25 | $25.85 | 111800 |
| 2024-08-19 | 55.51 | $26.21 | 130644 |
| 2024-08-16 | 53.26 | $25.78 | 146103 |
| 2024-08-15 | 49.90 | $25.18 | 145802 |
| 2024-08-14 | 46.75 | $24.66 | 131842 |
| 2024-08-13 | 47.91 | $24.87 | 156500 |
| 2024-08-12 | 45.40 | $24.46 | 151713 |
| 2024-08-09 | 46.07 | $24.59 | 135100 |
| 2024-08-08 | 47.76 | $24.92 | 92842 |
| 2024-08-07 | 45.75 | $24.57 | 109936 |
| 2024-08-06 | 46.58 | $24.74 | 198300 |
| 2024-08-05 | 45.70 | $24.58 | 334300 |
| 2024-08-02 | 50.69 | $25.59 | 332300 |
| 2024-08-01 | 54.26 | $26.23 | 331300 |
| 2024-07-31 | 62.11 | $27.44 | 247000 |
| 2024-07-30 | 64.76 | $27.80 | 178700 |
| 2024-07-29 | 63.65 | $27.53 | 202700 |
| 2024-07-26 | 70.49 | $28.41 | 494617 |
| 2024-07-25 | 70.11 | $28.30 | 497400 |
| 2024-07-24 | 66.61 | $27.36 | 381704 |
| 2024-07-23 | 74.55 | $28.26 | 345403 |
| 2024-07-22 | 71.30 | $27.36 | 227705 |
| 2024-07-19 | 69.79 | $26.99 | 209500 |
| 2024-07-18 | 71.43 | $27.16 | 279699 |
| 2024-07-17 | 77.98 | $27.80 | 425800 |
| 2024-07-16 | 76.40 | $27.31 | 293200 |
| 2024-07-15 | 72.16 | $26.21 | 273827 |
| 2024-07-12 | 68.50 | $25.46 | 235400 |
| 2024-07-11 | 68.02 | $25.37 | 294100 |
| 2024-07-10 | 61.44 | $24.31 | 115300 |
| 2024-07-09 | 58.12 | $23.88 | 136549 |
| 2024-07-08 | 55.67 | $23.59 | 133600 |
| 2024-07-05 | 55.25 | $23.54 | 142633 |
| 2024-07-03 | 57.02 | $23.71 | 61329 |
| 2024-07-02 | 62.17 | $24.17 | 104900 |
| 2024-07-01 | 59.28 | $23.79 | 233500 |
| 2024-06-28 | 64.44 | $24.21 | 935800 |
| 2024-06-27 | 57.40 | $23.37 | 117343 |
| 2024-06-26 | 52.04 | $22.87 | 177919 |
| 2024-06-25 | 48.59 | $22.59 | 170200 |
| 2024-06-24 | 48.59 | $22.59 | 143100 |
| 2024-06-21 | 47.25 | $22.48 | 386241 |
| 2024-06-20 | 46.28 | $22.40 | 122141 |
| 2024-06-18 | 46.99 | $22.47 | 143705 |
| 2024-06-17 | 46.99 | $22.47 | 112040 |
| 2024-06-14 | 42.63 | $22.09 | 276546 |
| 2024-06-13 | 44.75 | $22.32 | 113914 |
| 2024-06-12 | 46.47 | $22.50 | 253300 |
| 2024-06-11 | 44.90 | $22.36 | 279300 |
| 2024-06-10 | 42.87 | $22.18 | 175000 |
| 2024-06-07 | 45.63 | $22.49 | 370300 |
| 2024-06-06 | 44.65 | $22.40 | 108606 |
| 2024-06-05 | 43.35 | $22.28 | 148100 |
| 2024-06-04 | 39.18 | $21.91 | 104200 |
| 2024-06-03 | 41.78 | $22.24 | 100849 |
| 2024-05-31 | 44.97 | $22.61 | 310000 |
| 2024-05-30 | 43.08 | $22.44 | 105703 |
| 2024-05-29 | 40.08 | $22.18 | 108200 |
| 2024-05-28 | 43.51 | $22.59 | 116534 |
| 2024-05-24 | 46.46 | $22.91 | 161249 |
| 2024-05-23 | 45.36 | $22.81 | 125439 |
| 2024-05-22 | 50.38 | $23.32 | 107500 |
| 2024-05-21 | 52.66 | $23.53 | 83800 |
| 2024-05-20 | 51.77 | $23.44 | 99820 |
| 2024-05-17 | 58.36 | $24.01 | 130640 |
| 2024-05-16 | 56.89 | $23.85 | 113604 |
| 2024-05-15 | 56.89 | $23.85 | 157538 |
| 2024-05-14 | 55.39 | $23.68 | 98124 |
| 2024-05-13 | 54.42 | $23.57 | 96146 |
| 2024-05-10 | 56.89 | $23.80 | 129000 |
| 2024-05-09 | 56.56 | $23.76 | 302521 |
| 2024-05-08 | 54.35 | $23.49 | 155449 |
| 2024-05-07 | 53.77 | $23.42 | 230102 |
| 2024-05-06 | 54.42 | $23.49 | 239426 |
| 2024-05-03 | 56.58 | $23.72 | 140600 |
| 2024-05-02 | 54.65 | $23.46 | 237901 |
| 2024-05-01 | 50.02 | $22.89 | 199445 |
| 2024-04-30 | 44.85 | $22.34 | 204900 |
| 2024-04-29 | 46.68 | $22.56 | 174705 |
| 2024-04-26 | 48.75 | $22.80 | 117100 |
| 2024-04-25 | 51.36 | $23.09 | 193724 |
| 2024-04-24 | 51.63 | $23.12 | 261900 |
| 2024-04-23 | 52.96 | $23.27 | 117200 |
| 2024-04-22 | 49.85 | $22.89 | 157018 |
| 2024-04-19 | 49.18 | $22.81 | 238036 |
| 2024-04-18 | 40.13 | $21.86 | 145006 |
| 2024-04-17 | 40.42 | $21.90 | 117300 |
| 2024-04-16 | 39.39 | $21.80 | 130500 |
| 2024-04-15 | 41.87 | $22.16 | 129843 |
| 2024-04-12 | 42.15 | $22.20 | 108207 |
| 2024-04-11 | 42.35 | $22.23 | 167726 |
| 2024-04-10 | 43.20 | $22.36 | 265407 |
| 2024-04-09 | 52.56 | $23.57 | 279713 |
| 2024-04-08 | 52.15 | $23.52 | 275400 |
| 2024-04-05 | 48.64 | $23.10 | 202100 |
| 2024-04-04 | 48.38 | $23.07 | 135511 |
| 2024-04-03 | 48.05 | $23.03 | 133400 |
| 2024-04-02 | 48.42 | $23.08 | 189918 |
| 2024-04-01 | 51.40 | $23.48 | 109522 |
| 2024-03-28 | 56.08 | $24.05 | 311500 |
| 2024-03-27 | 54.84 | $23.87 | 134742 |
| 2024-03-26 | 47.36 | $22.91 | 100000 |
| 2024-03-25 | 49.64 | $23.19 | 78600 |
| 2024-03-22 | 48.63 | $23.07 | 148145 |
| 2024-03-21 | 52.27 | $23.51 | 166900 |
| 2024-03-20 | 51.01 | $23.35 | 131600 |
| 2024-03-19 | 44.04 | $22.56 | 111448 |
| 2024-03-18 | 41.85 | $22.34 | 127044 |
| 2024-03-15 | 45.46 | $22.81 | 405000 |
| 2024-03-14 | 43.18 | $22.58 | 115708 |
| 2024-03-13 | 49.40 | $23.31 | 98500 |
| 2024-03-12 | 50.63 | $23.44 | 97500 |
| 2024-03-11 | 53.36 | $23.72 | 79436 |
| 2024-03-08 | 53.10 | $23.69 | 170441 |
| 2024-03-07 | 55.32 | $23.92 | 120400 |
| 2024-03-06 | 55.01 | $23.88 | 148207 |
| 2024-03-05 | 54.25 | $23.78 | 156830 |
| 2024-03-04 | 47.17 | $22.94 | 86017 |
| 2024-03-01 | 47.25 | $22.95 | 123000 |
| 2024-02-29 | 48.14 | $23.06 | 128500 |
| 2024-02-28 | 44.27 | $22.63 | 113300 |
| 2024-02-27 | 44.94 | $22.72 | 81049 |
| 2024-02-26 | 44.59 | $22.68 | 127033 |
| 2024-02-23 | 47.24 | $23.05 | 106239 |
| 2024-02-22 | 47.90 | $23.14 | 147448 |
| 2024-02-21 | 49.05 | $23.30 | 133841 |
| 2024-02-20 | 48.39 | $23.21 | 178800 |
| 2024-02-16 | 48.39 | $23.21 | 108027 |
| 2024-02-15 | 50.64 | $23.55 | 171945 |
| 2024-02-14 | 44.75 | $22.73 | 164800 |
| 2024-02-13 | 42.19 | $22.41 | 180400 |
| 2024-02-12 | 51.89 | $23.77 | 203405 |
| 2024-02-09 | 48.50 | $23.36 | 137100 |
| 2024-02-08 | 44.31 | $22.90 | 189812 |
| 2024-02-07 | 42.58 | $22.72 | 117400 |
| 2024-02-06 | 42.86 | $22.76 | 142710 |
| 2024-02-05 | 44.04 | $22.93 | 194815 |
| 2024-02-02 | 46.54 | $23.28 | 197200 |
| 2024-02-01 | 47.19 | $23.37 | 175910 |
| 2024-01-31 | 48.41 | $23.54 | 168143 |
| 2024-01-30 | 60.16 | $24.89 | 128300 |
| 2024-01-29 | 60.57 | $24.93 | 358000 |
| 2024-01-26 | 57.29 | $24.46 | 232400 |
| 2024-01-25 | 57.29 | $24.46 | 253908 |
| 2024-01-24 | 56.46 | $24.34 | 187248 |
| 2024-01-23 | 52.97 | $23.86 | 139900 |
| 2024-01-22 | 56.18 | $24.22 | 156636 |
| 2024-01-19 | 51.70 | $23.64 | 171207 |
| 2024-01-18 | 46.60 | $23.07 | 133200 |
| 2024-01-17 | 48.13 | $23.25 | 114508 |
| 2024-01-16 | 47.58 | $23.19 | 174427 |
| 2024-01-12 | 51.78 | $23.68 | 97703 |
| 2024-01-11 | 52.87 | $23.80 | 108900 |
| 2024-01-10 | 55.25 | $24.06 | 108124 |
| 2024-01-09 | 55.62 | $24.10 | 132147 |
| 2024-01-08 | 59.26 | $24.49 | 283698 |
| 2024-01-05 | 58.67 | $24.40 | 213205 |
| 2024-01-04 | 57.02 | $24.15 | 189500 |
| 2024-01-03 | 55.32 | $23.90 | 263749 |
| 2024-01-02 | 64.85 | $24.88 | 122031 |
| 2023-12-29 | 64.50 | $24.82 | 125200 |
| 2023-12-28 | 70.12 | $25.32 | 87227 |
| 2023-12-27 | 70.24 | $25.33 | 86600 |
| 2023-12-26 | 71.13 | $25.41 | 100501 |
| 2023-12-22 | 70.46 | $25.26 | 148031 |
| 2023-12-21 | 69.38 | $25.02 | 103900 |
| 2023-12-20 | 68.27 | $24.78 | 170200 |
| 2023-12-19 | 72.19 | $25.16 | 201000 |
| 2023-12-18 | 69.62 | $24.57 | 176842 |
| 2023-12-15 | 68.73 | $24.38 | 587300 |
| 2023-12-14 | 73.44 | $24.82 | 247000 |
| 2023-12-13 | 73.00 | $24.71 | 327800 |
| 2023-12-12 | 67.25 | $23.48 | 113636 |
| 2023-12-11 | 69.89 | $23.71 | 144700 |
| 2023-12-08 | 69.40 | $23.61 | 141606 |
| 2023-12-07 | 69.11 | $23.55 | 173124 |
| 2023-12-06 | 66.49 | $23.03 | 151700 |
| 2023-12-05 | 68.07 | $23.18 | 157000 |
| 2023-12-04 | 68.48 | $23.22 | 199100 |
| 2023-12-01 | 66.55 | $22.82 | 209500 |
| 2023-11-30 | 60.06 | $21.70 | 196300 |
| 2023-11-29 | 62.64 | $21.95 | 172638 |
| 2023-11-28 | 59.54 | $21.48 | 176631 |
| 2023-11-27 | 55.09 | $20.89 | 90710 |
| 2023-11-24 | 57.11 | $21.09 | 42900 |
| 2023-11-22 | 57.61 | $21.14 | 61237 |
| 2023-11-21 | 57.25 | $21.09 | 75500 |
| 2023-11-20 | 61.59 | $21.53 | 84144 |
| 2023-11-17 | 62.41 | $21.61 | 132100 |
| 2023-11-16 | 61.81 | $21.51 | 75500 |
| 2023-11-15 | 64.97 | $21.83 | 119947 |
| 2023-11-14 | 64.32 | $21.71 | 178500 |
| 2023-11-13 | 53.97 | $20.18 | 76200 |
| 2023-11-10 | 50.97 | $19.84 | 128129 |
| 2023-11-09 | 51.44 | $19.89 | 87000 |
| 2023-11-08 | 54.69 | $20.23 | 93500 |
| 2023-11-07 | 58.29 | $20.58 | 68718 |
| 2023-11-06 | 60.78 | $20.81 | 105600 |
| 2023-11-03 | 61.55 | $20.88 | 135900 |
| 2023-11-02 | 57.01 | $20.26 | 139803 |
| 2023-11-01 | 50.16 | $19.50 | 190700 |
| 2023-10-31 | 54.04 | $19.86 | 88102 |
| 2023-10-30 | 52.69 | $19.72 | 150208 |
| 2023-10-27 | 45.90 | $19.09 | 138923 |
| 2023-10-26 | 45.78 | $19.08 | 185200 |
| 2023-10-25 | 37.25 | $18.42 | 341300 |
| 2023-10-24 | 39.58 | $18.68 | 185012 |
| 2023-10-23 | 42.39 | $18.97 | 134130 |
| 2023-10-20 | 42.49 | $18.98 | 138345 |
| 2023-10-19 | 46.06 | $19.33 | 82300 |
| 2023-10-18 | 48.84 | $19.58 | 116440 |
| 2023-10-17 | 52.72 | $19.90 | 177900 |
| 2023-10-16 | 46.83 | $19.43 | 103600 |
| 2023-10-13 | 41.69 | $19.08 | 79200 |
| 2023-10-12 | 46.31 | $19.46 | 91600 |
| 2023-10-11 | 46.96 | $19.51 | 77800 |
| 2023-10-10 | 45.51 | $19.41 | 94100 |
| 2023-10-09 | 45.37 | $19.40 | 136945 |
| 2023-10-06 | 44.96 | $19.37 | 92400 |
| 2023-10-05 | 44.83 | $19.36 | 138721 |
| 2023-10-04 | 38.43 | $18.90 | 101500 |
| 2023-10-03 | 34.67 | $18.66 | 120516 |
| 2023-10-02 | 35.79 | $18.79 | 152036 |
| 2023-09-29 | 39.85 | $19.22 | 140511 |
| 2023-09-28 | 38.93 | $19.16 | 118523 |
| 2023-09-27 | 37.88 | $19.09 | 131500 |
| 2023-09-26 | 39.64 | $19.28 | 122400 |
| 2023-09-25 | 41.77 | $19.50 | 87300 |
| 2023-09-22 | 36.62 | $19.15 | 114915 |
| 2023-09-21 | 37.43 | $19.24 | 117100 |
| 2023-09-20 | 37.60 | $19.26 | 103805 |
| 2023-09-19 | 38.37 | $19.35 | 118123 |
| 2023-09-18 | 38.88 | $19.41 | 133600 |
| 2023-09-15 | 43.28 | $19.90 | 428900 |
| 2023-09-14 | 45.27 | $20.10 | 113637 |
| 2023-09-13 | 39.46 | $19.66 | 120815 |
| 2023-09-12 | 42.17 | $19.94 | 75400 |
| 2023-09-11 | 42.03 | $19.93 | 101000 |
| 2023-09-08 | 43.08 | $20.04 | 152709 |
| 2023-09-07 | 43.65 | $20.10 | 143340 |
| 2023-09-06 | 43.18 | $20.06 | 108400 |
| 2023-09-05 | 45.82 | $20.35 | 102219 |
| 2023-09-01 | 50.38 | $20.80 | 107942 |
| 2023-08-31 | 43.23 | $20.20 | 156800 |
| 2023-08-30 | 42.44 | $20.14 | 109420 |
| 2023-08-29 | 43.49 | $20.25 | 67428 |
| 2023-08-28 | 44.25 | $20.33 | 93707 |
| 2023-08-25 | 42.59 | $20.19 | 84136 |
| 2023-08-24 | 43.92 | $20.34 | 117900 |
| 2023-08-23 | 41.73 | $20.15 | 95500 |
| 2023-08-22 | 39.60 | $19.97 | 179244 |
| 2023-08-21 | 43.54 | $20.44 | 87921 |
| 2023-08-18 | 46.04 | $20.71 | 103708 |
| 2023-08-17 | 46.14 | $20.72 | 110339 |
| 2023-08-16 | 44.09 | $20.53 | 143000 |
| 2023-08-15 | 44.95 | $20.63 | 109800 |
| 2023-08-14 | 49.89 | $21.17 | 76800 |
| 2023-08-11 | 54.08 | $21.57 | 106300 |
| 2023-08-10 | 54.62 | $21.62 | 114200 |
| 2023-08-09 | 55.68 | $21.72 | 192700 |
| 2023-08-08 | 56.21 | $21.77 | 172400 |
| 2023-08-07 | 57.43 | $21.89 | 285600 |
| 2023-08-04 | 56.30 | $21.74 | 165600 |
| 2023-08-03 | 55.25 | $21.60 | 173044 |
| 2023-08-02 | 56.92 | $21.78 | 283800 |
| 2023-08-01 | 54.44 | $21.44 | 211300 |
| 2023-07-31 | 56.44 | $21.66 | 287100 |
| 2023-07-28 | 55.31 | $21.50 | 280042 |
| 2023-07-27 | 55.31 | $21.50 | 238100 |
| 2023-07-26 | 58.30 | $21.85 | 294203 |
| 2023-07-25 | 57.49 | $21.72 | 287041 |
| 2023-07-24 | 59.87 | $22.00 | 480022 |
| 2023-07-21 | 59.24 | $21.89 | 126019 |
| 2023-07-20 | 62.92 | $22.32 | 177100 |
| 2023-07-19 | 67.94 | $22.86 | 199800 |
| 2023-07-18 | 63.48 | $21.99 | 213620 |
| 2023-07-17 | 59.94 | $21.41 | 164300 |
| 2023-07-14 | 58.15 | $21.14 | 132100 |
| 2023-07-13 | 59.84 | $21.32 | 114600 |
| 2023-07-12 | 58.90 | $21.17 | 170745 |
| 2023-07-11 | 56.90 | $20.86 | 174700 |
| 2023-07-10 | 55.50 | $20.65 | 247500 |
| 2023-07-07 | 54.71 | $20.53 | 235831 |
| 2023-07-06 | 47.86 | $19.60 | 155226 |
| 2023-07-05 | 50.43 | $19.93 | 164443 |
| 2023-07-03 | 53.40 | $20.29 | 85138 |
| 2023-06-30 | 51.98 | $20.10 | 261262 |
| 2023-06-29 | 52.79 | $20.20 | 257400 |
| 2023-06-28 | 49.60 | $19.77 | 132200 |
| 2023-06-27 | 50.35 | $19.87 | 151200 |
| 2023-06-26 | 49.33 | $19.73 | 174326 |
| 2023-06-23 | 49.82 | $19.80 | 852677 |
| 2023-06-22 | 50.15 | $19.85 | 195500 |
| 2023-06-21 | 53.73 | $20.37 | 149800 |
| 2023-06-20 | 54.72 | $20.51 | 117100 |
| 2023-06-16 | 56.65 | $20.78 | 268400 |
| 2023-06-15 | 58.46 | $21.03 | 153700 |
| 2023-06-14 | 57.80 | $20.90 | 157015 |
| 2023-06-13 | 61.55 | $21.42 | 156600 |
| 2023-06-12 | 58.23 | $20.75 | 150204 |
| 2023-06-09 | 60.76 | $21.09 | 162326 |
| 2023-06-08 | 62.50 | $21.32 | 134116 |
| 2023-06-07 | 63.10 | $21.40 | 210139 |
| 2023-06-06 | 59.46 | $20.61 | 181645 |
| 2023-06-05 | 54.24 | $19.65 | 198525 |
| 2023-06-02 | 60.39 | $20.45 | 221300 |
| 2023-06-01 | 52.38 | $19.20 | 234400 |
| 2023-05-31 | 48.42 | $18.70 | 429339 |
| 2023-05-30 | 52.48 | $19.19 | 153500 |
| 2023-05-26 | 52.17 | $19.15 | 181800 |
| 2023-05-25 | 51.95 | $19.12 | 170500 |
| 2023-05-24 | 51.15 | $19.01 | 130800 |
| 2023-05-23 | 52.82 | $19.23 | 239027 |
| 2023-05-22 | 49.17 | $18.72 | 159100 |
| 2023-05-19 | 44.35 | $18.12 | 183700 |
| 2023-05-18 | 47.11 | $18.51 | 145800 |
| 2023-05-17 | 47.11 | $18.51 | 168012 |
| 2023-05-16 | 37.07 | $17.40 | 142200 |
| 2023-05-15 | 37.68 | $17.50 | 173632 |
| 2023-05-12 | 34.71 | $17.21 | 123039 |
| 2023-05-11 | 32.06 | $16.96 | 169410 |
| 2023-05-10 | 32.92 | $17.13 | 156700 |
| 2023-05-09 | 32.10 | $17.05 | 134300 |
| 2023-05-08 | 34.23 | $17.48 | 136617 |
| 2023-05-05 | 37.00 | $17.99 | 242404 |
| 2023-05-04 | 27.25 | $17.10 | 255700 |
| 2023-05-03 | 28.67 | $17.40 | 338115 |
| 2023-05-02 | 29.45 | $17.56 | 392633 |
| 2023-05-01 | 32.43 | $18.13 | 161200 |
| 2023-04-28 | 32.70 | $18.18 | 245912 |
| 2023-04-27 | 29.40 | $17.89 | 192629 |
| 2023-04-26 | 30.12 | $18.04 | 232400 |
| 2023-04-25 | 30.80 | $18.18 | 191600 |
| 2023-04-24 | 34.47 | $18.88 | 101600 |
| 2023-04-21 | 34.70 | $18.92 | 224248 |
| 2023-04-20 | 35.13 | $19.00 | 93500 |
| 2023-04-19 | 37.42 | $19.41 | 115700 |
| 2023-04-18 | 33.41 | $19.01 | 121822 |
| 2023-04-17 | 35.69 | $19.43 | 117615 |
| 2023-04-14 | 32.78 | $19.15 | 126400 |
| 2023-04-13 | 34.70 | $19.51 | 138800 |
| 2023-04-12 | 34.39 | $19.48 | 122747 |
| 2023-04-11 | 35.71 | $19.73 | 165200 |
| 2023-04-10 | 36.34 | $19.85 | 299740 |
| 2023-04-06 | 35.52 | $19.76 | 165900 |
| 2023-04-05 | 32.61 | $19.44 | 144200 |
| 2023-04-04 | 33.65 | $19.67 | 175015 |
| 2023-04-03 | 36.58 | $20.28 | 166536 |
| 2023-03-31 | 36.88 | $20.34 | 246046 |
| 2023-03-30 | 33.78 | $19.98 | 116200 |
| 2023-03-29 | 35.63 | $20.38 | 174100 |
| 2023-03-28 | 35.68 | $20.39 | 137200 |
| 2023-03-27 | 37.78 | $20.84 | 147000 |
| 2023-03-24 | 36.44 | $20.67 | 193517 |
| 2023-03-23 | 31.65 | $20.09 | 213200 |
| 2023-03-22 | 33.08 | $20.44 | 169700 |
| 2023-03-21 | 37.69 | $21.44 | 169900 |
| 2023-03-20 | 31.32 | $20.74 | 195100 |
| 2023-03-17 | 31.13 | $20.72 | 684000 |
| 2023-03-16 | 34.86 | $21.53 | 324618 |
| 2023-03-15 | 27.64 | $20.82 | 567630 |
| 2023-03-14 | 30.00 | $21.35 | 305511 |
| 2023-03-13 | 24.95 | $20.91 | 309205 |
| 2023-03-10 | 32.83 | $22.45 | 219222 |
| 2023-03-09 | 33.54 | $22.56 | 217000 |
| 2023-03-08 | 40.98 | $23.52 | 110635 |
| 2023-03-07 | 41.07 | $23.53 | 232841 |
| 2023-03-06 | 45.02 | $23.95 | 102414 |
| 2023-03-03 | 47.83 | $24.22 | 84000 |
| 2023-03-02 | 45.18 | $24.00 | 113401 |
| 2023-03-01 | 47.25 | $24.20 | 103200 |
| 2023-02-28 | 46.56 | $24.14 | 359514 |
| 2023-02-27 | 48.17 | $24.30 | 103205 |
| 2023-02-24 | 49.39 | $24.42 | 133400 |
| 2023-02-23 | 50.82 | $24.56 | 173410 |
| 2023-02-22 | 49.94 | $24.47 | 111520 |
| 2023-02-21 | 51.60 | $24.64 | 134637 |
| 2023-02-17 | 53.60 | $24.84 | 122000 |
| 2023-02-16 | 50.60 | $24.51 | 116941 |
| 2023-02-15 | 52.55 | $24.71 | 132511 |
| 2023-02-14 | 50.65 | $24.50 | 91600 |
| 2023-02-13 | 51.88 | $24.63 | 108300 |
| 2023-02-10 | 51.10 | $24.54 | 172600 |
| 2023-02-09 | 50.08 | $24.42 | 144000 |
| 2023-02-08 | 52.42 | $24.69 | 109049 |
| 2023-02-07 | 53.56 | $24.82 | 155900 |
| 2023-02-06 | 51.79 | $24.59 | 144800 |
| 2023-02-03 | 54.35 | $24.89 | 410500 |
| 2023-02-02 | 53.26 | $24.74 | 231030 |
| 2023-02-01 | 48.73 | $24.16 | 261202 |
| 2023-01-31 | 46.25 | $23.87 | 408819 |
| 2023-01-30 | 37.68 | $23.00 | 223200 |
| 2023-01-27 | 36.01 | $22.85 | 194900 |
| 2023-01-26 | 32.33 | $22.53 | 241100 |
| 2023-01-25 | 33.01 | $22.65 | 348309 |
| 2023-01-24 | 43.15 | $24.07 | 167189 |
| 2023-01-23 | 43.42 | $24.10 | 166556 |
| 2023-01-20 | 42.63 | $24.03 | 117706 |
| 2023-01-19 | 41.06 | $23.89 | 76042 |
| 2023-01-18 | 42.07 | $24.02 | 126500 |
| 2023-01-17 | 49.24 | $24.83 | 84100 |
| 2023-01-13 | 50.66 | $24.97 | 119722 |
| 2023-01-12 | 50.66 | $24.97 | 82804 |
| 2023-01-11 | 46.17 | $24.52 | 75525 |
| 2023-01-10 | 46.80 | $24.59 | 91802 |
| 2023-01-09 | 43.89 | $24.31 | 90811 |
| 2023-01-06 | 48.08 | $24.78 | 95029 |
| 2023-01-05 | 42.16 | $24.25 | 67447 |
| 2023-01-04 | 45.01 | $24.56 | 82600 |
| 2023-01-03 | 45.29 | $24.59 | 140242 |
| 2022-12-30 | 46.49 | $24.72 | 136343 |
| 2022-12-29 | 47.78 | $24.86 | 104813 |
| 2022-12-28 | 45.74 | $24.66 | 77800 |
| 2022-12-27 | 48.35 | $24.95 | 81900 |
| 2022-12-23 | 48.71 | $24.99 | 232712 |
| 2022-12-22 | 47.39 | $24.85 | 92920 |
| 2022-12-21 | 48.84 | $25.02 | 111100 |
| 2022-12-20 | 44.69 | $24.58 | 108300 |
| 2022-12-19 | 42.67 | $24.38 | 144000 |
| 2022-12-16 | 41.66 | $24.28 | 326500 |
| 2022-12-15 | 43.56 | $24.54 | 171714 |
| 2022-12-14 | 47.33 | $25.02 | 214700 |
| 2022-12-13 | 49.18 | $25.24 | 270249 |
| 2022-12-12 | 48.66 | $25.18 | 148618 |
| 2022-12-09 | 45.28 | $24.80 | 113406 |
| 2022-12-08 | 44.56 | $24.72 | 67700 |
| 2022-12-07 | 43.02 | $24.55 | 86212 |
| 2022-12-06 | 45.19 | $24.86 | 70900 |
| 2022-12-05 | 45.19 | $24.86 | 127500 |
| 2022-12-02 | 50.59 | $25.59 | 92602 |
| 2022-12-01 | 52.38 | $25.81 | 124136 |
| 2022-11-30 | 54.55 | $26.07 | 214400 |
| 2022-11-29 | 50.34 | $25.51 | 116700 |
| 2022-11-28 | 51.89 | $25.70 | 71700 |
| 2022-11-25 | 56.50 | $26.23 | 26535 |
| 2022-11-23 | 55.44 | $26.08 | 90300 |
| 2022-11-22 | 58.81 | $26.45 | 129531 |
| 2022-11-21 | 58.99 | $26.47 | 135000 |
| 2022-11-18 | 58.75 | $26.43 | 144818 |
| 2022-11-17 | 58.09 | $26.32 | 124500 |
| 2022-11-16 | 60.07 | $26.56 | 139702 |
| 2022-11-15 | 62.26 | $26.82 | 151300 |
| 2022-11-14 | 60.96 | $26.57 | 126100 |
| 2022-11-11 | 60.81 | $26.54 | 229333 |
| 2022-11-10 | 70.55 | $27.65 | 184841 |
| 2022-11-09 | 67.17 | $26.90 | 136600 |
| 2022-11-08 | 68.98 | $27.08 | 178638 |
| 2022-11-07 | 69.17 | $27.10 | 175500 |
| 2022-11-04 | 68.01 | $26.83 | 130600 |
| 2022-11-03 | 63.04 | $25.82 | 173222 |
| 2022-11-02 | 62.49 | $25.72 | 178841 |
| 2022-11-01 | 67.63 | $26.26 | 116636 |
| 2022-10-31 | 69.14 | $26.41 | 202100 |
| 2022-10-28 | 65.71 | $25.70 | 237500 |
| 2022-10-27 | 61.61 | $24.98 | 206700 |
| 2022-10-26 | 60.23 | $24.76 | 203901 |
| 2022-10-25 | 54.91 | $24.00 | 223245 |
| 2022-10-24 | 55.28 | $24.04 | 265000 |
| 2022-10-21 | 54.40 | $23.92 | 108300 |
| 2022-10-20 | 49.56 | $23.30 | 92000 |
| 2022-10-19 | 57.09 | $24.11 | 120500 |
| 2022-10-18 | 56.62 | $24.05 | 108800 |
| 2022-10-17 | 57.01 | $24.09 | 110500 |
| 2022-10-14 | 54.40 | $23.74 | 90300 |
| 2022-10-13 | 55.59 | $23.87 | 127700 |
| 2022-10-12 | 46.30 | $22.79 | 98127 |
| 2022-10-11 | 46.65 | $22.83 | 93643 |
| 2022-10-10 | 45.98 | $22.76 | 75146 |
| 2022-10-07 | 45.33 | $22.69 | 137000 |
| 2022-10-06 | 47.91 | $23.02 | 92000 |
| 2022-10-05 | 48.30 | $23.07 | 95800 |
| 2022-10-04 | 50.68 | $23.37 | 127237 |
| 2022-10-03 | 43.24 | $22.53 | 106545 |
| 2022-09-30 | 37.36 | $21.98 | 149735 |
| 2022-09-29 | 40.47 | $22.41 | 103147 |
| 2022-09-28 | 43.09 | $22.74 | 127200 |
| 2022-09-27 | 38.01 | $22.30 | 220300 |
| 2022-09-26 | 43.84 | $22.99 | 118704 |
| 2022-09-23 | 45.08 | $23.12 | 98027 |
| 2022-09-22 | 47.43 | $23.36 | 94219 |
| 2022-09-21 | 50.45 | $23.65 | 144311 |
| 2022-09-20 | 52.87 | $23.87 | 288637 |
| 2022-09-19 | 52.77 | $23.86 | 166400 |
| 2022-09-16 | 48.72 | $23.46 | 230130 |
| 2022-09-15 | 46.88 | $23.29 | 121900 |
| 2022-09-14 | 42.00 | $22.87 | 163542 |
| 2022-09-13 | 40.39 | $22.74 | 119900 |
| 2022-09-12 | 46.75 | $23.41 | 116442 |
| 2022-09-09 | 45.41 | $23.30 | 74300 |
| 2022-09-08 | 42.79 | $23.09 | 88000 |
| 2022-09-07 | 42.54 | $23.07 | 108600 |
| 2022-09-06 | 37.37 | $22.67 | 121228 |
| 2022-09-02 | 39.48 | $22.92 | 77400 |
| 2022-09-01 | 40.44 | $23.03 | 94815 |
| 2022-08-31 | 40.06 | $23.00 | 101913 |
| 2022-08-30 | 41.81 | $23.21 | 104925 |
| 2022-08-29 | 40.88 | $23.13 | 111700 |
| 2022-08-26 | 46.07 | $23.72 | 126100 |
| 2022-08-25 | 47.23 | $23.84 | 95800 |
| 2022-08-24 | 44.35 | $23.58 | 81900 |
| 2022-08-23 | 46.00 | $23.76 | 81638 |
| 2022-08-22 | 49.83 | $24.15 | 127900 |
| 2022-08-19 | 54.58 | $24.58 | 73722 |
| 2022-08-18 | 58.40 | $24.89 | 53510 |
| 2022-08-17 | 57.30 | $24.77 | 106900 |
| 2022-08-16 | 63.24 | $25.22 | 135821 |
| 2022-08-15 | 61.38 | $25.00 | 133200 |
| 2022-08-12 | 60.52 | $24.90 | 174700 |
| 2022-08-11 | 56.65 | $24.48 | 157800 |
| 2022-08-10 | 55.06 | $24.32 | 214942 |
| 2022-08-09 | 52.91 | $24.11 | 94408 |
| 2022-08-08 | 52.28 | $24.05 | 109805 |
| 2022-08-05 | 52.95 | $24.11 | 80027 |
| 2022-08-04 | 53.27 | $24.14 | 137200 |
| 2022-08-03 | 57.11 | $24.49 | 99506 |
| 2022-08-02 | 55.27 | $24.28 | 100200 |
| 2022-08-01 | 60.56 | $24.73 | 127720 |
| 2022-07-29 | 59.91 | $24.65 | 241516 |
| 2022-07-28 | 57.33 | $24.34 | 164300 |
| 2022-07-27 | 58.60 | $24.45 | 195100 |
| 2022-07-26 | 62.55 | $24.78 | 79800 |
| 2022-07-25 | 63.04 | $24.82 | 126025 |
| 2022-07-22 | 58.58 | $24.24 | 96400 |
| 2022-07-21 | 58.81 | $24.26 | 106708 |
| 2022-07-20 | 60.40 | $24.40 | 147600 |
| 2022-07-19 | 59.05 | $24.22 | 100600 |
| 2022-07-18 | 54.06 | $23.62 | 91700 |
| 2022-07-15 | 55.56 | $23.76 | 166800 |
| 2022-07-14 | 46.86 | $22.89 | 101200 |
| 2022-07-13 | 49.73 | $23.16 | 83200 |
| 2022-07-12 | 53.92 | $23.52 | 98619 |
| 2022-07-11 | 52.55 | $23.39 | 269700 |
| 2022-07-08 | 53.12 | $23.44 | 150200 |
| 2022-07-07 | 53.03 | $23.43 | 198638 |
| 2022-07-06 | 52.84 | $23.41 | 95219 |
| 2022-07-05 | 52.21 | $23.34 | 114000 |
| 2022-07-01 | 52.49 | $23.37 | 174000 |
| 2022-06-30 | 47.76 | $22.85 | 131306 |
| 2022-06-29 | 47.67 | $22.84 | 182012 |
| 2022-06-28 | 50.74 | $23.19 | 168400 |
| 2022-06-27 | 49.23 | $23.02 | 188040 |
| 2022-06-24 | 50.09 | $23.12 | 572300 |
| 2022-06-23 | 45.78 | $22.64 | 175100 |
| 2022-06-22 | 49.05 | $23.03 | 383600 |
| 2022-06-21 | 47.78 | $22.89 | 388113 |
| 2022-06-17 | 45.47 | $22.64 | 351900 |
| 2022-06-16 | 40.79 | $22.17 | 187700 |
| 2022-06-15 | 43.34 | $22.51 | 319414 |
| 2022-06-14 | 42.74 | $22.45 | 209830 |
| 2022-06-13 | 39.17 | $22.10 | 286500 |
| 2022-06-10 | 40.54 | $22.30 | 144400 |
| 2022-06-09 | 44.47 | $22.83 | 184125 |
| 2022-06-08 | 47.35 | $23.18 | 111800 |
| 2022-06-07 | 52.32 | $23.72 | 131817 |
| 2022-06-06 | 51.96 | $23.68 | 126200 |
| 2022-06-03 | 50.66 | $23.53 | 97700 |
| 2022-06-02 | 52.19 | $23.70 | 72931 |
| 2022-06-01 | 49.46 | $23.38 | 178236 |
| 2022-05-31 | 50.05 | $23.45 | 157100 |
| 2022-05-27 | 49.39 | $23.37 | 83820 |
| 2022-05-26 | 46.63 | $23.04 | 126317 |
| 2022-05-25 | 44.54 | $22.80 | 151200 |
| 2022-05-24 | 42.77 | $22.60 | 134343 |
| 2022-05-23 | 43.03 | $22.64 | 166000 |
| 2022-05-20 | 37.19 | $22.00 | 114500 |
| 2022-05-19 | 35.42 | $21.82 | 209808 |
| 2022-05-18 | 36.40 | $22.00 | 147009 |
| 2022-05-17 | 39.74 | $22.58 | 161046 |
| 2022-05-16 | 33.76 | $21.98 | 115728 |
| 2022-05-13 | 34.25 | $22.07 | 187800 |
| 2022-05-12 | 35.04 | $22.22 | 194942 |
| 2022-05-11 | 35.89 | $22.38 | 157008 |
| 2022-05-10 | 36.57 | $22.51 | 156300 |
| 2022-05-09 | 37.13 | $22.62 | 203217 |
| 2022-05-06 | 36.88 | $22.59 | 223228 |
| 2022-05-05 | 38.97 | $23.01 | 275108 |
| 2022-05-04 | 41.40 | $23.47 | 171200 |
| 2022-05-03 | 37.62 | $23.00 | 162600 |
| 2022-05-02 | 34.54 | $22.64 | 438324 |
| 2022-04-29 | 33.05 | $22.47 | 184741 |
| 2022-04-28 | 36.83 | $23.28 | 234800 |
| 2022-04-27 | 31.31 | $22.68 | 332400 |
| 2022-04-26 | 31.79 | $22.79 | 329100 |
| 2022-04-25 | 36.46 | $23.75 | 528924 |
| 2022-04-22 | 36.84 | $23.82 | 240500 |
| 2022-04-21 | 39.49 | $24.30 | 210500 |
| 2022-04-20 | 45.21 | $25.19 | 162200 |
| 2022-04-19 | 42.26 | $24.86 | 129500 |
| 2022-04-18 | 35.13 | $24.15 | 147600 |
| 2022-04-14 | 34.59 | $24.10 | 125100 |
| 2022-04-13 | 35.49 | $24.26 | 160524 |
| 2022-04-12 | 33.22 | $24.04 | 107040 |
| 2022-04-11 | 34.75 | $24.33 | 142747 |
| 2022-04-08 | 34.91 | $24.36 | 107400 |
| 2022-04-07 | 35.78 | $24.53 | 273104 |
| 2022-04-06 | 37.46 | $24.85 | 115000 |
| 2022-04-05 | 39.79 | $25.27 | 132800 |
| 2022-04-04 | 39.71 | $25.26 | 102300 |
| 2022-04-01 | 40.52 | $25.41 | 179627 |
| 2022-03-31 | 39.98 | $25.34 | 175120 |
| 2022-03-30 | 41.96 | $25.72 | 171617 |
| 2022-03-29 | 47.36 | $26.64 | 106107 |
| 2022-03-28 | 45.92 | $26.44 | 154135 |
| 2022-03-25 | 45.64 | $26.40 | 94400 |
| 2022-03-24 | 42.35 | $25.94 | 80748 |
| 2022-03-23 | 41.25 | $25.79 | 122137 |
| 2022-03-22 | 47.71 | $26.91 | 98807 |
| 2022-03-21 | 46.43 | $26.73 | 112000 |
| 2022-03-18 | 46.22 | $26.70 | 539600 |
| 2022-03-17 | 49.25 | $27.20 | 98600 |
| 2022-03-16 | 52.04 | $27.63 | 106221 |
| 2022-03-15 | 48.64 | $27.10 | 102300 |
| 2022-03-14 | 50.10 | $27.33 | 87400 |
| 2022-03-11 | 47.28 | $26.90 | 94500 |
| 2022-03-10 | 46.27 | $26.75 | 92900 |
| 2022-03-09 | 44.80 | $26.53 | 165900 |
| 2022-03-08 | 42.77 | $26.23 | 125408 |
| 2022-03-07 | 41.33 | $26.02 | 171200 |
| 2022-03-04 | 45.52 | $26.83 | 138000 |
| 2022-03-03 | 49.32 | $27.48 | 108800 |
| 2022-03-02 | 47.79 | $27.24 | 111600 |
| 2022-03-01 | 40.05 | $26.16 | 176343 |
| 2022-02-28 | 48.15 | $27.45 | 133800 |
| 2022-02-25 | 49.85 | $27.68 | 130326 |
| 2022-02-24 | 42.44 | $26.80 | 203300 |
| 2022-02-23 | 44.42 | $27.08 | 121516 |
| 2022-02-22 | 47.52 | $27.49 | 121400 |
| 2022-02-18 | 48.62 | $27.63 | 94738 |
| 2022-02-17 | 46.34 | $27.36 | 78210 |
| 2022-02-16 | 51.38 | $27.99 | 98800 |
| 2022-02-15 | 51.72 | $28.03 | 108400 |
| 2022-02-14 | 49.25 | $27.72 | 208326 |
| 2022-02-11 | 50.28 | $27.85 | 143401 |
| 2022-02-10 | 50.05 | $27.82 | 122636 |
| 2022-02-09 | 51.39 | $28.00 | 150500 |
| 2022-02-08 | 57.75 | $28.78 | 157000 |
| 2022-02-07 | 52.69 | $28.07 | 100528 |
| 2022-02-04 | 52.07 | $27.99 | 102808 |
| 2022-02-03 | 49.58 | $27.67 | 149930 |
| 2022-02-02 | 50.43 | $27.78 | 169538 |
| 2022-02-01 | 53.21 | $28.13 | 284000 |
| 2022-01-31 | 51.40 | $27.88 | 257103 |
| 2022-01-28 | 46.85 | $27.30 | 164237 |
| 2022-01-27 | 49.11 | $27.60 | 234212 |
| 2022-01-26 | 49.48 | $27.65 | 460500 |
| 2022-01-25 | 49.26 | $27.62 | 543806 |
| 2022-01-24 | 51.94 | $27.99 | 292326 |
| 2022-01-21 | 48.64 | $27.53 | 173300 |
| 2022-01-20 | 48.71 | $27.54 | 154501 |
| 2022-01-19 | 59.85 | $28.92 | 143400 |
| 2022-01-18 | 67.03 | $29.60 | 202347 |
| 2022-01-14 | 66.70 | $29.54 | 145500 |
| 2022-01-13 | 66.32 | $29.47 | 109400 |
| 2022-01-12 | 63.19 | $28.92 | 181408 |
| 2022-01-11 | 64.01 | $29.00 | 150948 |
| 2022-01-10 | 67.01 | $29.29 | 194400 |
| 2022-01-07 | 68.38 | $29.42 | 248530 |
| 2022-01-06 | 67.80 | $29.30 | 135200 |
| 2022-01-05 | 61.74 | $28.20 | 192800 |
| 2022-01-04 | 61.56 | $28.17 | 173000 |
| 2022-01-03 | 58.04 | $27.63 | 143425 |
| 2021-12-31 | 54.29 | $27.12 | 54200 |
| 2021-12-30 | 53.60 | $27.03 | 76700 |
| 2021-12-29 | 55.10 | $27.20 | 87847 |
| 2021-12-28 | 54.96 | $27.18 | 79402 |
| 2021-12-27 | 55.37 | $27.23 | 99200 |
| 2021-12-23 | 53.79 | $26.99 | 65900 |
| 2021-12-22 | 52.52 | $26.80 | 72708 |
| 2021-12-21 | 50.34 | $26.48 | 121816 |
| 2021-12-20 | 46.15 | $25.91 | 136500 |
| 2021-12-17 | 52.66 | $26.79 | 488203 |
| 2021-12-16 | 52.59 | $26.78 | 136808 |
| 2021-12-15 | 51.39 | $26.61 | 134800 |
| 2021-12-14 | 49.02 | $26.28 | 277300 |
| 2021-12-13 | 47.84 | $26.12 | 133124 |
| 2021-12-10 | 50.98 | $26.57 | 125802 |
| 2021-12-09 | 50.50 | $26.50 | 223720 |
| 2021-12-08 | 49.22 | $26.31 | 104700 |
| 2021-12-07 | 49.93 | $26.42 | 124503 |
| 2021-12-06 | 52.00 | $26.74 | 135335 |
| 2021-12-03 | 47.96 | $26.11 | 116848 |
| 2021-12-02 | 51.92 | $26.71 | 151402 |
| 2021-12-01 | 44.43 | $25.68 | 269448 |
| 2021-11-30 | 44.56 | $25.70 | 231200 |
| 2021-11-29 | 47.76 | $26.19 | 204330 |
| 2021-11-26 | 50.81 | $26.62 | 181517 |
| 2021-11-24 | 65.22 | $28.19 | 164940 |
| 2021-11-23 | 67.65 | $28.40 | 185600 |
| 2021-11-22 | 65.37 | $28.01 | 286746 |
| 2021-11-19 | 62.39 | $27.55 | 234904 |
| 2021-11-18 | 62.73 | $27.58 | 187800 |
| 2021-11-17 | 62.34 | $27.52 | 314700 |
| 2021-11-16 | 62.45 | $27.53 | 210246 |
| 2021-11-15 | 61.61 | $27.39 | 176603 |
| 2021-11-12 | 63.13 | $27.55 | 143000 |
| 2021-11-11 | 64.36 | $27.68 | 137200 |
| 2021-11-10 | 61.81 | $27.21 | 167846 |
| 2021-11-09 | 60.03 | $26.90 | 108033 |
| 2021-11-08 | 61.35 | $27.05 | 114800 |
| 2021-11-05 | 61.95 | $27.12 | 235845 |
| 2021-11-04 | 60.08 | $26.77 | 145400 |
| 2021-11-03 | 64.37 | $27.27 | 200900 |
| 2021-11-02 | 58.20 | $26.18 | 152400 |
| 2021-11-01 | 59.09 | $26.28 | 154700 |
| 2021-10-29 | 53.77 | $25.49 | 175429 |
| 2021-10-28 | 51.81 | $25.23 | 122835 |
| 2021-10-27 | 49.13 | $24.89 | 160848 |
| 2021-10-26 | 59.03 | $25.97 | 124309 |
| 2021-10-25 | 63.05 | $26.33 | 154428 |
| 2021-10-22 | 62.10 | $26.19 | 100600 |
| 2021-10-21 | 61.49 | $26.10 | 114722 |
| 2021-10-20 | 63.64 | $26.30 | 204538 |
| 2021-10-19 | 61.40 | $25.95 | 161222 |
| 2021-10-18 | 61.14 | $25.91 | 237019 |
| 2021-10-15 | 59.17 | $25.61 | 235342 |
| 2021-10-14 | 56.96 | $25.29 | 129500 |
| 2021-10-13 | 55.32 | $25.06 | 167202 |
| 2021-10-12 | 58.46 | $25.40 | 94300 |
| 2021-10-11 | 59.69 | $25.53 | 113943 |
| 2021-10-08 | 62.69 | $25.84 | 96800 |
| 2021-10-07 | 62.28 | $25.77 | 133510 |
| 2021-10-06 | 61.25 | $25.59 | 183929 |
| 2021-10-05 | 62.24 | $25.70 | 126013 |
| 2021-10-04 | 61.27 | $25.52 | 190430 |
| 2021-10-01 | 60.52 | $25.38 | 198042 |
| 2021-09-30 | 56.21 | $24.63 | 149700 |
| 2021-09-29 | 58.73 | $24.94 | 112600 |
| 2021-09-28 | 57.26 | $24.69 | 180200 |
| 2021-09-27 | 61.40 | $25.19 | 224511 |
| 2021-09-24 | 55.04 | $24.16 | 118909 |
| 2021-09-23 | 52.66 | $23.83 | 190476 |
| 2021-09-22 | 45.90 | $23.01 | 198825 |
| 2021-09-21 | 38.60 | $22.29 | 92800 |
| 2021-09-20 | 39.80 | $22.46 | 156600 |
| 2021-09-17 | 43.61 | $22.96 | 534848 |
| 2021-09-16 | 38.71 | $22.52 | 78345 |
| 2021-09-15 | 40.22 | $22.72 | 201200 |
| 2021-09-14 | 39.77 | $22.68 | 102900 |
| 2021-09-13 | 42.56 | $23.05 | 118500 |
| 2021-09-10 | 41.40 | $22.94 | 114025 |
| 2021-09-09 | 43.85 | $23.26 | 115400 |
| 2021-09-08 | 45.04 | $23.41 | 134904 |
| 2021-09-07 | 46.81 | $23.63 | 131035 |
| 2021-09-03 | 50.12 | $24.02 | 137700 |
| 2021-09-02 | 50.99 | $24.12 | 161800 |
| 2021-09-01 | 48.78 | $23.86 | 143709 |
| 2021-08-31 | 47.39 | $23.70 | 156435 |
| 2021-08-30 | 46.70 | $23.62 | 119113 |
| 2021-08-27 | 54.18 | $24.51 | 187300 |
| 2021-08-26 | 44.50 | $23.49 | 123515 |
| 2021-08-25 | 46.90 | $23.75 | 136900 |
| 2021-08-24 | 46.15 | $23.68 | 195610 |
| 2021-08-23 | 45.64 | $23.63 | 124922 |
| 2021-08-20 | 45.14 | $23.58 | 219700 |
| 2021-08-19 | 40.80 | $23.16 | 213628 |
| 2021-08-18 | 40.94 | $23.18 | 133205 |
| 2021-08-17 | 41.94 | $23.32 | 151510 |
| 2021-08-16 | 43.84 | $23.58 | 156600 |
| 2021-08-13 | 44.65 | $23.69 | 108300 |
| 2021-08-12 | 46.97 | $24.00 | 110000 |
| 2021-08-11 | 46.97 | $24.00 | 228324 |
| 2021-08-10 | 46.97 | $24.00 | 140800 |
| 2021-08-09 | 45.48 | $23.81 | 106349 |
| 2021-08-06 | 47.35 | $24.09 | 288800 |
| 2021-08-05 | 42.73 | $23.51 | 154400 |
| 2021-08-04 | 41.03 | $23.31 | 187705 |
| 2021-08-03 | 40.44 | $23.24 | 156600 |
| 2021-08-02 | 38.02 | $22.95 | 204011 |
| 2021-07-30 | 41.63 | $23.60 | 259000 |
| 2021-07-29 | 42.21 | $23.70 | 126700 |
| 2021-07-28 | 39.88 | $23.41 | 187912 |
| 2021-07-27 | 36.35 | $22.99 | 92347 |
| 2021-07-26 | 36.40 | $23.00 | 94500 |
| 2021-07-23 | 34.84 | $22.81 | 104305 |
| 2021-07-22 | 32.94 | $22.58 | 148909 |
| 2021-07-21 | 37.39 | $23.57 | 185900 |
| 2021-07-20 | 34.95 | $23.28 | 205430 |
| 2021-07-19 | 31.34 | $22.87 | 170333 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.40
2026-07-17
Close Price
$29.92
Vol: 550110
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -24.40 | $29.92 | 550110 |
| 2026-07-16 | -4.00 | $30.41 | 930621 |
| 2026-07-15 | -41.82 | $29.37 | 1.2M |
| 2026-07-14 | -44.00 | $29.31 | 612400 |
| 2026-07-13 | -45.45 | $29.27 | 826142 |
| 2026-07-10 | -48.00 | $29.20 | 490111 |
| 2026-07-09 | -60.36 | $28.86 | 893000 |
| 2026-07-08 | -67.27 | $28.67 | 1.1M |
| 2026-07-07 | -42.62 | $29.22 | 898900 |
| 2026-07-06 | -33.55 | $29.49 | 631600 |
| 2026-07-02 | -25.97 | $29.65 | 777100 |
| 2026-07-01 | -2.62 | $30.17 | 919000 |
| 2026-06-30 | -16.27 | $29.50 | 1.3M |
| 2026-06-29 | -15.38 | $29.53 | 890810 |
| 2026-06-26 | -7.40 | $29.80 | 2.7M |
| 2026-06-25 | -5.84 | $29.41 | 640200 |
| 2026-06-24 | -3.37 | $29.25 | 804800 |
| 2026-06-23 | -9.05 | $28.88 | 684246 |
| 2026-06-22 | -23.87 | $28.52 | 607132 |
| 2026-06-18 | -32.83 | $28.23 | 1.2M |
| 2026-06-17 | -37.25 | $27.99 | 911348 |
| 2026-06-16 | -23.90 | $28.34 | 730336 |
| 2026-06-15 | -26.25 | $28.26 | 816330 |
| 2026-06-12 | -3.31 | $28.79 | 698341 |
| 2026-06-11 | -4.30 | $28.47 | 874223 |
| 2026-06-10 | -8.94 | $28.33 | 772860 |
| 2026-06-09 | -12.04 | $28.21 | 989322 |
| 2026-06-08 | -7.05 | $27.82 | 651932 |
| 2026-06-05 | -13.04 | $27.58 | 855306 |
| 2026-06-04 | -15.45 | $27.44 | 782400 |
| 2026-06-03 | -42.27 | $26.85 | 869419 |
| 2026-06-02 | -15.91 | $27.43 | 818300 |
| 2026-06-01 | -30.45 | $27.11 | 1.1M |
| 2026-05-29 | -18.64 | $27.37 | 672800 |
| 2026-05-28 | -24.09 | $27.25 | 762600 |
| 2026-05-27 | -28.18 | $27.16 | 792900 |
| 2026-05-26 | -0.50 | $27.57 | 759930 |
| 2026-05-22 | -3.23 | $27.08 | 497100 |
| 2026-05-21 | -13.10 | $26.84 | 440714 |
| 2026-05-20 | -16.55 | $26.79 | 679735 |
| 2026-05-19 | -56.55 | $26.21 | 444400 |
| 2026-05-18 | -59.21 | $26.20 | 553835 |
| 2026-05-15 | -85.44 | $25.81 | 798649 |
| 2026-05-14 | -67.31 | $26.15 | 525000 |
| 2026-05-13 | -81.41 | $25.93 | 527800 |
| 2026-05-12 | -67.31 | $26.15 | 542948 |
| 2026-05-11 | -60.26 | $26.26 | 636100 |
| 2026-05-08 | -37.82 | $26.61 | 451743 |
| 2026-05-07 | -39.10 | $26.59 | 668418 |
| 2026-05-06 | -30.13 | $26.73 | 626618 |
| 2026-05-05 | -41.03 | $26.56 | 417973 |
| 2026-05-04 | -62.18 | $26.23 | 552336 |
| 2026-05-01 | -34.91 | $26.61 | 498636 |
| 2026-04-30 | -47.85 | $26.20 | 611603 |
| 2026-04-29 | -68.42 | $25.77 | 714927 |
| 2026-04-28 | -27.69 | $26.53 | 607035 |
| 2026-04-27 | -26.95 | $26.51 | 465510 |
| 2026-04-24 | -37.92 | $26.18 | 587318 |
| 2026-04-23 | -25.28 | $26.52 | 524546 |
| 2026-04-22 | -33.46 | $26.30 | 388348 |
| 2026-04-21 | -33.46 | $26.30 | 536519 |
| 2026-04-20 | -14.87 | $26.80 | 502600 |
| 2026-04-17 | -7.61 | $26.98 | 673247 |
| 2026-04-16 | -27.22 | $26.20 | 339116 |
| 2026-04-15 | -15.29 | $26.59 | 354410 |
| 2026-04-14 | -8.87 | $26.80 | 377000 |
| 2026-04-13 | -11.62 | $26.71 | 421145 |
| 2026-04-10 | -12.84 | $26.67 | 382129 |
| 2026-04-09 | -4.28 | $26.95 | 646426 |
| 2026-04-08 | -4.98 | $26.68 | 994600 |
| 2026-04-07 | -7.05 | $25.93 | 515511 |
| 2026-04-06 | -3.27 | $25.89 | 482000 |
| 2026-04-02 | -10.95 | $25.61 | 590500 |
| 2026-04-01 | -17.41 | $25.48 | 549465 |
| 2026-03-31 | -33.79 | $25.27 | 651923 |
| 2026-03-30 | -58.45 | $24.73 | 610319 |
| 2026-03-27 | -63.80 | $24.62 | 482100 |
| 2026-03-26 | -48.42 | $24.96 | 470000 |
| 2026-03-25 | -58.14 | $24.90 | 760400 |
| 2026-03-24 | -58.14 | $24.90 | 852308 |
| 2026-03-23 | -51.94 | $25.06 | 746500 |
| 2026-03-20 | -75.36 | $24.50 | 1.1M |
| 2026-03-19 | -74.28 | $24.53 | 747241 |
| 2026-03-18 | -96.79 | $24.17 | 1.1M |
| 2026-03-17 | -76.21 | $24.79 | 682832 |
| 2026-03-16 | -65.34 | $25.11 | 569200 |
| 2026-03-13 | -80.87 | $24.68 | 420300 |
| 2026-03-12 | -74.65 | $24.87 | 481031 |
| 2026-03-11 | -76.97 | $24.88 | 515102 |
| 2026-03-10 | -73.39 | $25.06 | 595700 |
| 2026-03-09 | -74.57 | $25.04 | 540116 |
| 2026-03-06 | -75.15 | $25.11 | 884518 |
| 2026-03-05 | -82.64 | $25.27 | 502900 |
| 2026-03-04 | -69.10 | $25.66 | 592900 |
| 2026-03-03 | -64.24 | $25.80 | 841300 |
| 2026-03-02 | -62.54 | $25.68 | 816900 |
| 2026-02-27 | -71.79 | $25.36 | 787100 |
| 2026-02-26 | -50.30 | $25.95 | 432625 |
| 2026-02-25 | -48.89 | $25.89 | 379600 |
| 2026-02-24 | -60.28 | $25.48 | 414015 |
| 2026-02-23 | -63.06 | $25.38 | 802309 |
| 2026-02-20 | -33.89 | $26.43 | 805232 |
| 2026-02-19 | -40.00 | $26.21 | 363236 |
| 2026-02-18 | -37.22 | $26.31 | 431346 |
| 2026-02-17 | -30.83 | $26.54 | 407000 |
| 2026-02-13 | -30.56 | $26.55 | 398929 |
| 2026-02-12 | -33.61 | $26.44 | 608449 |
| 2026-02-11 | -30.46 | $26.45 | 620843 |
| 2026-02-10 | -19.25 | $26.88 | 1.1M |
| 2026-02-09 | -6.00 | $27.41 | 671975 |
| 2026-02-06 | -2.16 | $27.27 | 1.2M |
| 2026-02-05 | -8.60 | $26.52 | 666500 |
| 2026-02-04 | -9.73 | $26.34 | 902315 |
| 2026-02-03 | -13.99 | $25.74 | 671600 |
| 2026-02-02 | -26.34 | $25.44 | 734717 |
| 2026-01-30 | -55.00 | $24.65 | 1.3M |
| 2026-01-29 | -53.85 | $24.68 | 975000 |
| 2026-01-28 | -65.00 | $24.39 | 1.3M |
| 2026-01-27 | -39.62 | $25.05 | 613929 |
| 2026-01-26 | -52.31 | $24.72 | 568300 |
| 2026-01-23 | -56.54 | $24.61 | 560605 |
| 2026-01-22 | -14.23 | $25.71 | 620400 |
| 2026-01-21 | -4.29 | $25.49 | 583049 |
| 2026-01-20 | -53.37 | $24.38 | 439819 |
| 2026-01-16 | -54.90 | $24.40 | 633500 |
| 2026-01-15 | -35.51 | $24.86 | 624200 |
| 2026-01-14 | -66.36 | $24.20 | 626419 |
| 2026-01-13 | -89.72 | $23.70 | 364149 |
| 2026-01-12 | -82.24 | $23.86 | 389400 |
| 2026-01-09 | -72.43 | $24.07 | 335710 |
| 2026-01-08 | -50.47 | $24.54 | 373900 |
| 2026-01-07 | -78.04 | $23.95 | 375200 |
| 2026-01-06 | -62.15 | $24.29 | 401420 |
| 2026-01-05 | -66.36 | $24.20 | 798009 |
| 2026-01-02 | -80.37 | $23.90 | 557900 |
| 2025-12-31 | -77.87 | $23.79 | 390600 |
| 2025-12-30 | -68.09 | $24.02 | 260000 |
| 2025-12-29 | -57.45 | $24.27 | 291623 |
| 2025-12-26 | -51.91 | $24.40 | 327500 |
| 2025-12-24 | -52.77 | $24.38 | 261742 |
| 2025-12-23 | -54.47 | $24.34 | 395500 |
| 2025-12-22 | -35.82 | $24.66 | 548334 |
| 2025-12-19 | -19.50 | $25.00 | 1.4M |
| 2025-12-18 | -9.85 | $25.30 | 373100 |
| 2025-12-17 | -12.65 | $25.20 | 397400 |
| 2025-12-16 | -5.99 | $25.27 | 440302 |
| 2025-12-15 | -6.87 | $25.24 | 406316 |
| 2025-12-12 | -6.44 | $25.17 | 387300 |
| 2025-12-11 | -5.50 | $25.04 | 433900 |
| 2025-12-10 | -9.21 | $24.88 | 1.1M |
| 2025-12-09 | -17.51 | $24.24 | 348001 |
| 2025-12-08 | -14.23 | $24.29 | 573400 |
| 2025-12-05 | -12.84 | $24.02 | 400533 |
| 2025-12-04 | -5.50 | $24.18 | 367200 |
| 2025-12-03 | -7.14 | $23.94 | 384817 |
| 2025-12-02 | -29.23 | $23.50 | 301478 |
| 2025-12-01 | -28.21 | $23.52 | 786400 |
| 2025-11-28 | -27.18 | $23.54 | 217833 |
| 2025-11-26 | -15.90 | $23.76 | 598500 |
| 2025-11-25 | -5.13 | $23.97 | 359200 |
| 2025-11-24 | -20.44 | $23.21 | 335032 |
| 2025-11-21 | -25.85 | $23.21 | 369828 |
| 2025-11-20 | -79.59 | $22.42 | 300600 |
| 2025-11-19 | -74.15 | $22.50 | 289624 |
| 2025-11-18 | -84.46 | $22.35 | 378000 |
| 2025-11-17 | -96.62 | $22.17 | 450006 |
| 2025-11-14 | -29.73 | $23.16 | 311030 |
| 2025-11-13 | -39.86 | $23.01 | 344639 |
| 2025-11-12 | -28.13 | $23.15 | 389900 |
| 2025-11-11 | -47.45 | $23.03 | 244409 |
| 2025-11-10 | -53.06 | $22.92 | 334800 |
| 2025-11-07 | -49.49 | $22.99 | 244200 |
| 2025-11-06 | -61.22 | $22.76 | 282714 |
| 2025-11-05 | -45.92 | $23.06 | 395929 |
| 2025-11-04 | -66.33 | $22.66 | 545900 |
| 2025-11-03 | -64.29 | $22.70 | 359229 |
| 2025-10-31 | -81.63 | $22.36 | 405900 |
| 2025-10-30 | -73.98 | $22.51 | 507033 |
| 2025-10-29 | -72.96 | $22.53 | 798600 |
| 2025-10-28 | -36.73 | $23.24 | 363728 |
| 2025-10-27 | -45.21 | $23.20 | 359400 |
| 2025-10-24 | -32.42 | $23.48 | 321421 |
| 2025-10-23 | -48.02 | $23.18 | 338124 |
| 2025-10-22 | -42.73 | $23.30 | 437200 |
| 2025-10-21 | -49.60 | $23.25 | 320400 |
| 2025-10-20 | -57.00 | $23.29 | 352820 |
| 2025-10-17 | -84.33 | $22.47 | 602300 |
| 2025-10-16 | -93.95 | $22.19 | 603016 |
| 2025-10-15 | -67.03 | $23.32 | 473747 |
| 2025-10-14 | -51.28 | $23.75 | 428600 |
| 2025-10-13 | -86.45 | $22.79 | 294844 |
| 2025-10-10 | -98.53 | $22.46 | 541044 |
| 2025-10-09 | -76.86 | $23.29 | 273403 |
| 2025-10-08 | -73.55 | $23.37 | 330728 |
| 2025-10-07 | -81.41 | $23.18 | 471210 |
| 2025-10-06 | -73.55 | $23.37 | 592220 |
| 2025-10-03 | -81.82 | $23.17 | 635300 |
| 2025-10-02 | -86.53 | $23.06 | 390915 |
| 2025-10-01 | -89.74 | $23.08 | 391800 |
| 2025-09-30 | -90.22 | $23.15 | 363023 |
| 2025-09-29 | -96.55 | $23.50 | 615600 |
| 2025-09-26 | -88.72 | $24.00 | 278717 |
| 2025-09-25 | -89.47 | $23.99 | 379600 |
| 2025-09-24 | -91.38 | $24.12 | 294126 |
| 2025-09-23 | -62.59 | $24.31 | 381735 |
| 2025-09-22 | -45.32 | $24.55 | 669530 |
| 2025-09-19 | -22.45 | $24.74 | 2.4M |
| 2025-09-18 | -1.84 | $25.14 | 539900 |
| 2025-09-17 | -31.34 | $24.50 | 569200 |
| 2025-09-16 | -37.78 | $24.33 | 483300 |
| 2025-09-15 | -32.89 | $24.44 | 418712 |
| 2025-09-12 | -25.33 | $24.61 | 421503 |
| 2025-09-11 | -24.44 | $24.63 | 445640 |
| 2025-09-10 | -24.00 | $24.64 | 425600 |
| 2025-09-09 | -18.25 | $24.70 | 673400 |
| 2025-09-08 | -9.18 | $24.91 | 396200 |
| 2025-09-05 | -15.87 | $24.68 | 373600 |
| 2025-09-04 | -6.95 | $24.77 | 319250 |
| 2025-09-03 | -18.54 | $24.42 | 463200 |
| 2025-09-02 | -13.25 | $24.58 | 541337 |
| 2025-08-29 | -9.27 | $24.70 | 505171 |
| 2025-08-28 | -4.38 | $24.69 | 456431 |
| 2025-08-27 | -5.63 | $24.65 | 504532 |
| 2025-08-26 | -1.40 | $24.44 | 564631 |
| 2025-08-25 | -11.97 | $23.91 | 265710 |
| 2025-08-22 | -1.93 | $24.17 | 812021 |
| 2025-08-21 | -25.00 | $23.19 | 412645 |
| 2025-08-20 | -23.81 | $23.23 | 327800 |
| 2025-08-19 | -45.45 | $23.19 | 329900 |
| 2025-08-18 | -46.58 | $23.19 | 262600 |
| 2025-08-15 | -46.33 | $23.24 | 493900 |
| 2025-08-14 | -39.67 | $23.44 | 405700 |
| 2025-08-13 | -32.33 | $23.66 | 576318 |
| 2025-08-12 | -46.00 | $23.25 | 673000 |
| 2025-08-11 | -75.67 | $22.36 | 467006 |
| 2025-08-08 | -77.67 | $22.30 | 450700 |
| 2025-08-07 | -85.00 | $22.08 | 538300 |
| 2025-08-06 | -79.33 | $22.25 | 510346 |
| 2025-08-05 | -74.00 | $22.41 | 404800 |
| 2025-08-04 | -77.41 | $22.31 | 306800 |
| 2025-08-01 | -83.39 | $22.13 | 702635 |
| 2025-07-31 | -97.48 | $22.32 | 361000 |
| 2025-07-30 | -93.09 | $22.62 | 416100 |
| 2025-07-29 | -98.41 | $22.78 | 461200 |
| 2025-07-28 | -90.96 | $23.03 | 376300 |
| 2025-07-25 | -80.23 | $23.22 | 648725 |
| 2025-07-24 | -74.01 | $23.33 | 780425 |
| 2025-07-23 | -54.24 | $23.68 | 802846 |
| 2025-07-22 | -27.12 | $24.16 | 826003 |
| 2025-07-21 | -21.37 | $24.14 | 436021 |
| 2025-07-18 | -11.54 | $24.37 | 688305 |
| 2025-07-17 | -9.24 | $24.41 | 536300 |
| 2025-07-16 | -21.29 | $24.11 | 580700 |
| 2025-07-15 | -38.55 | $23.68 | 622800 |
| 2025-07-14 | -8.84 | $24.42 | 426838 |
| 2025-07-11 | -27.31 | $23.96 | 321810 |
| 2025-07-10 | -15.26 | $24.26 | 314500 |
| 2025-07-09 | -15.66 | $24.25 | 375900 |
| 2025-07-08 | -13.65 | $24.30 | 772130 |
| 2025-07-07 | -19.57 | $24.00 | 600900 |
| 2025-07-03 | -2.92 | $24.38 | 364133 |
| 2025-07-02 | -1.00 | $24.04 | 525140 |
| 2025-07-01 | -8.46 | $23.89 | 1.3M |
| 2025-06-30 | -37.44 | $22.89 | 802900 |
| 2025-06-27 | -20.51 | $23.22 | 1.2M |
| 2025-06-26 | -5.41 | $23.42 | 383040 |
| 2025-06-25 | -30.81 | $22.95 | 469212 |
| 2025-06-24 | -16.76 | $23.21 | 609637 |
| 2025-06-23 | -21.72 | $22.96 | 466000 |
| 2025-06-20 | -52.02 | $22.36 | 1.1M |
| 2025-06-18 | -45.96 | $22.48 | 533400 |
| 2025-06-17 | -58.08 | $22.24 | 468624 |
| 2025-06-16 | -51.52 | $22.37 | 673600 |
| 2025-06-13 | -55.05 | $22.30 | 602000 |
| 2025-06-12 | -30.30 | $22.79 | 880706 |
| 2025-06-11 | -33.33 | $22.73 | 554300 |
| 2025-06-10 | -14.14 | $23.11 | 408401 |
| 2025-06-09 | -13.50 | $22.82 | 764116 |
| 2025-06-06 | -13.73 | $22.73 | 444110 |
| 2025-06-05 | -46.41 | $22.23 | 491700 |
| 2025-06-04 | -41.83 | $22.30 | 588828 |
| 2025-06-03 | -12.32 | $22.69 | 655007 |
| 2025-06-02 | -47.78 | $21.97 | 694840 |
| 2025-05-30 | -40.39 | $22.12 | 605826 |
| 2025-05-29 | -29.61 | $22.25 | 750657 |
| 2025-05-28 | -35.48 | $22.06 | 694500 |
| 2025-05-27 | -27.02 | $22.27 | 320100 |
| 2025-05-23 | -53.63 | $21.61 | 420903 |
| 2025-05-22 | -42.97 | $21.81 | 457114 |
| 2025-05-21 | -41.06 | $21.86 | 564416 |
| 2025-05-20 | -16.73 | $22.50 | 315500 |
| 2025-05-19 | -13.20 | $22.54 | 272900 |
| 2025-05-16 | -13.57 | $22.48 | 394600 |
| 2025-05-15 | -10.91 | $22.57 | 401500 |
| 2025-05-14 | -16.19 | $22.37 | 356300 |
| 2025-05-13 | -11.93 | $22.52 | 385933 |
| 2025-05-12 | -13.01 | $22.43 | 509200 |
| 2025-05-09 | -13.80 | $21.81 | 298624 |
| 2025-05-08 | -4.59 | $22.11 | 405400 |
| 2025-05-07 | -9.85 | $21.64 | 462002 |
| 2025-05-06 | -12.24 | $21.56 | 349600 |
| 2025-05-05 | -7.28 | $21.71 | 310200 |
| 2025-05-02 | -2.66 | $21.69 | 393500 |
| 2025-05-01 | -19.64 | $21.10 | 511200 |
| 2025-04-30 | -28.87 | $20.79 | 435300 |
| 2025-04-29 | -22.92 | $20.99 | 693398 |
| 2025-04-28 | -26.38 | $20.94 | 303800 |
| 2025-04-25 | -41.94 | $20.67 | 464500 |
| 2025-04-24 | -38.44 | $21.01 | 662527 |
| 2025-04-23 | -32.78 | $21.25 | 814200 |
| 2025-04-22 | -48.58 | $20.58 | 688617 |
| 2025-04-21 | -64.86 | $19.89 | 549133 |
| 2025-04-17 | -63.21 | $19.96 | 535500 |
| 2025-04-16 | -62.26 | $20.00 | 588200 |
| 2025-04-15 | -64.15 | $19.92 | 542100 |
| 2025-04-14 | -75.94 | $19.42 | 521738 |
| 2025-04-11 | -75.71 | $19.43 | 852815 |
| 2025-04-10 | -72.64 | $19.56 | 1.0M |
| 2025-04-09 | -51.18 | $20.47 | 1.1M |
| 2025-04-08 | -77.12 | $19.37 | 1.5M |
| 2025-04-07 | -81.13 | $19.20 | 1.1M |
| 2025-04-04 | -84.69 | $19.21 | 1.2M |
| 2025-04-03 | -97.21 | $19.75 | 808623 |
| 2025-04-02 | -66.48 | $21.72 | 361800 |
| 2025-04-01 | -78.43 | $21.57 | 471000 |
| 2025-03-31 | -85.82 | $21.60 | 576100 |
| 2025-03-28 | -84.57 | $21.69 | 421671 |
| 2025-03-27 | -62.06 | $22.39 | 658000 |
| 2025-03-26 | -69.45 | $22.16 | 307207 |
| 2025-03-25 | -68.81 | $22.18 | 458929 |
| 2025-03-24 | -62.38 | $22.41 | 360700 |
| 2025-03-21 | -73.67 | $22.05 | 905100 |
| 2025-03-20 | -79.49 | $22.01 | 352646 |
| 2025-03-19 | -74.87 | $22.19 | 371029 |
| 2025-03-18 | -75.90 | $22.15 | 429700 |
| 2025-03-17 | -68.21 | $22.45 | 478600 |
| 2025-03-14 | -78.78 | $22.08 | 360604 |
| 2025-03-13 | -91.95 | $21.54 | 480400 |
| 2025-03-12 | -86.34 | $21.77 | 499907 |
| 2025-03-11 | -98.78 | $21.26 | 541400 |
| 2025-03-10 | -99.73 | $21.57 | 522706 |
| 2025-03-07 | -88.15 | $22.55 | 443429 |
| 2025-03-06 | -86.99 | $22.59 | 582400 |
| 2025-03-05 | -93.45 | $22.46 | 941000 |
| 2025-03-04 | -99.64 | $22.85 | 834700 |
| 2025-03-03 | -68.72 | $24.04 | 539400 |
| 2025-02-28 | -70.93 | $23.99 | 1.7M |
| 2025-02-27 | -70.93 | $23.99 | 752326 |
| 2025-02-26 | -84.10 | $23.59 | 410221 |
| 2025-02-25 | -68.44 | $23.93 | 410517 |
| 2025-02-24 | -59.26 | $24.00 | 608330 |
| 2025-02-21 | -43.83 | $24.25 | 376426 |
| 2025-02-20 | -22.40 | $24.91 | 344304 |
| 2025-02-19 | -23.38 | $24.88 | 373500 |
| 2025-02-18 | -29.87 | $24.68 | 228600 |
| 2025-02-14 | -34.74 | $24.53 | 197539 |
| 2025-02-13 | -17.86 | $25.05 | 202048 |
| 2025-02-12 | -29.55 | $24.69 | 292678 |
| 2025-02-11 | -8.60 | $25.30 | 225000 |
| 2025-02-10 | -27.18 | $24.51 | 248744 |
| 2025-02-07 | -22.69 | $24.69 | 520222 |
| 2025-02-06 | -3.09 | $25.35 | 337937 |
| 2025-02-05 | -0.91 | $24.86 | 463541 |
| 2025-02-04 | -18.15 | $24.34 | 352436 |
| 2025-02-03 | -35.71 | $23.75 | 268489 |
| 2025-01-31 | -19.94 | $24.28 | 350411 |
| 2025-01-30 | -16.37 | $24.40 | 332948 |
| 2025-01-29 | -31.55 | $23.89 | 426700 |
| 2025-01-28 | -44.64 | $23.45 | 593600 |
| 2025-01-27 | -42.26 | $23.53 | 607321 |
| 2025-01-24 | -61.61 | $22.88 | 365338 |
| 2025-01-23 | -55.06 | $23.10 | 428000 |
| 2025-01-22 | -65.48 | $22.75 | 268621 |
| 2025-01-21 | -53.47 | $23.20 | 307200 |
| 2025-01-17 | -65.47 | $23.13 | 462509 |
| 2025-01-16 | -73.81 | $22.86 | 304326 |
| 2025-01-15 | -69.90 | $23.05 | 372412 |
| 2025-01-14 | -80.41 | $22.54 | 208600 |
| 2025-01-13 | -93.10 | $21.96 | 418400 |
| 2025-01-10 | -96.85 | $21.92 | 354600 |
| 2025-01-08 | -96.17 | $22.62 | 365614 |
| 2025-01-07 | -97.54 | $22.77 | 302742 |
| 2025-01-06 | -91.32 | $23.26 | 230100 |
| 2025-01-03 | -90.48 | $23.30 | 198200 |
| 2025-01-02 | -96.79 | $23.07 | 193847 |
| 2024-12-31 | -96.37 | $23.57 | 178100 |
| 2024-12-30 | -96.37 | $23.57 | 158437 |
| 2024-12-27 | -95.71 | $23.72 | 178100 |
| 2024-12-26 | -88.32 | $24.25 | 123300 |
| 2024-12-24 | -88.59 | $24.24 | 90430 |
| 2024-12-23 | -89.29 | $24.30 | 238800 |
| 2024-12-20 | -92.86 | $24.14 | 657600 |
| 2024-12-19 | -99.07 | $24.06 | 242100 |
| 2024-12-18 | -94.81 | $24.28 | 306500 |
| 2024-12-17 | -95.90 | $25.73 | 177404 |
| 2024-12-16 | -73.86 | $26.35 | 140300 |
| 2024-12-13 | -78.41 | $26.23 | 180200 |
| 2024-12-12 | -70.83 | $26.43 | 207634 |
| 2024-12-11 | -54.55 | $26.86 | 248405 |
| 2024-12-10 | -61.74 | $26.67 | 164500 |
| 2024-12-09 | -64.02 | $26.61 | 158500 |
| 2024-12-06 | -51.89 | $26.93 | 185400 |
| 2024-12-05 | -50.38 | $26.97 | 210000 |
| 2024-12-04 | -50.38 | $26.97 | 406501 |
| 2024-12-03 | -34.69 | $26.77 | 258000 |
| 2024-12-02 | -30.77 | $26.90 | 297937 |
| 2024-11-29 | -35.38 | $26.69 | 179000 |
| 2024-11-27 | -30.11 | $26.93 | 194648 |
| 2024-11-26 | -24.84 | $27.17 | 232728 |
| 2024-11-25 | -16.48 | $27.55 | 292100 |
| 2024-11-22 | -9.64 | $27.31 | 213400 |
| 2024-11-21 | -21.32 | $26.85 | 161130 |
| 2024-11-20 | -30.96 | $26.47 | 153102 |
| 2024-11-19 | -34.52 | $26.33 | 153700 |
| 2024-11-18 | -32.74 | $26.40 | 192000 |
| 2024-11-15 | -30.96 | $26.47 | 215100 |
| 2024-11-14 | -24.87 | $26.71 | 233900 |
| 2024-11-13 | -21.83 | $26.83 | 211110 |
| 2024-11-12 | -13.71 | $27.15 | 219000 |
| 2024-11-11 | -7.87 | $27.38 | 230500 |
| 2024-11-08 | -26.98 | $26.43 | 289742 |
| 2024-11-07 | -27.79 | $26.40 | 566100 |
| 2024-11-06 | -3.54 | $27.29 | 976228 |
| 2024-11-05 | -73.08 | $24.45 | 228331 |
| 2024-11-04 | -91.15 | $23.98 | 180838 |
| 2024-11-01 | -92.89 | $24.26 | 227445 |
| 2024-10-31 | -90.67 | $24.31 | 208536 |
| 2024-10-30 | -61.78 | $24.96 | 263601 |
| 2024-10-29 | -69.78 | $24.78 | 216525 |
| 2024-10-28 | -46.67 | $25.30 | 261400 |
| 2024-10-25 | -96.44 | $24.18 | 345702 |
| 2024-10-24 | -84.51 | $24.55 | 372700 |
| 2024-10-23 | -78.67 | $24.69 | 382400 |
| 2024-10-22 | -72.04 | $24.83 | 313300 |
| 2024-10-21 | -77.59 | $24.78 | 435132 |
| 2024-10-18 | -37.14 | $26.00 | 538213 |
| 2024-10-17 | -36.79 | $26.25 | 253249 |
| 2024-10-16 | -45.59 | $26.03 | 404021 |
| 2024-10-15 | -73.49 | $25.16 | 425000 |
| 2024-10-14 | -80.98 | $24.90 | 404201 |
| 2024-10-11 | -70.32 | $25.27 | 316400 |
| 2024-10-10 | -90.20 | $24.58 | 223900 |
| 2024-10-09 | -92.45 | $24.65 | 227407 |
| 2024-10-08 | -90.94 | $24.70 | 367200 |
| 2024-10-07 | -89.12 | $24.76 | 187300 |
| 2024-10-04 | -78.85 | $25.10 | 249200 |
| 2024-10-03 | -92.15 | $24.66 | 215821 |
| 2024-10-02 | -97.69 | $24.75 | 241743 |
| 2024-10-01 | -98.08 | $25.16 | 174048 |
| 2024-09-30 | -68.98 | $26.02 | 253400 |
| 2024-09-27 | -85.31 | $25.62 | 226732 |
| 2024-09-26 | -80.00 | $25.75 | 194511 |
| 2024-09-25 | -79.18 | $25.77 | 159212 |
| 2024-09-24 | -60.82 | $26.22 | 136826 |
| 2024-09-23 | -47.49 | $26.62 | 219100 |
| 2024-09-20 | -35.91 | $26.92 | 543826 |
| 2024-09-19 | -15.06 | $27.46 | 285100 |
| 2024-09-18 | -42.47 | $26.75 | 250600 |
| 2024-09-17 | -48.65 | $26.59 | 213135 |
| 2024-09-16 | -48.65 | $26.59 | 180200 |
| 2024-09-13 | -56.30 | $26.33 | 194136 |
| 2024-09-12 | -74.73 | $25.78 | 192300 |
| 2024-09-11 | -61.47 | $25.76 | 232104 |
| 2024-09-10 | -47.21 | $26.16 | 307500 |
| 2024-09-09 | -56.76 | $25.75 | 344800 |
| 2024-09-06 | -50.00 | $26.00 | 631000 |
| 2024-09-05 | -37.57 | $26.46 | 606400 |
| 2024-09-04 | -29.19 | $26.77 | 554800 |
| 2024-09-03 | -9.73 | $27.49 | 658600 |
| 2024-08-30 | -20.67 | $27.05 | 665000 |
| 2024-08-29 | -24.55 | $26.90 | 755500 |
| 2024-08-28 | -20.16 | $27.07 | 1.4M |
| 2024-08-27 | -37.85 | $26.64 | 1.2M |
| 2024-08-26 | -20.33 | $27.39 | 136830 |
| 2024-08-23 | -21.90 | $27.44 | 222500 |
| 2024-08-22 | -59.80 | $25.95 | 75400 |
| 2024-08-21 | -62.32 | $25.86 | 89900 |
| 2024-08-20 | -62.53 | $25.85 | 111800 |
| 2024-08-19 | -55.31 | $26.21 | 130644 |
| 2024-08-16 | -63.93 | $25.78 | 146103 |
| 2024-08-15 | -75.95 | $25.18 | 145802 |
| 2024-08-14 | -86.37 | $24.66 | 131842 |
| 2024-08-13 | -82.16 | $24.87 | 156500 |
| 2024-08-12 | -90.38 | $24.46 | 151713 |
| 2024-08-09 | -87.78 | $24.59 | 135100 |
| 2024-08-08 | -81.16 | $24.92 | 92842 |
| 2024-08-07 | -88.18 | $24.57 | 109936 |
| 2024-08-06 | -81.35 | $24.74 | 198300 |
| 2024-08-05 | -77.43 | $24.58 | 334300 |
| 2024-08-02 | -59.61 | $25.59 | 332300 |
| 2024-08-01 | -48.32 | $26.23 | 331300 |
| 2024-07-31 | -26.98 | $27.44 | 247000 |
| 2024-07-30 | -20.63 | $27.80 | 178700 |
| 2024-07-29 | -25.40 | $27.53 | 202700 |
| 2024-07-26 | -9.88 | $28.41 | 494617 |
| 2024-07-25 | -11.00 | $28.30 | 497400 |
| 2024-07-24 | -21.73 | $27.36 | 381704 |
| 2024-07-23 | -4.01 | $28.26 | 345403 |
| 2024-07-22 | -13.49 | $27.36 | 227705 |
| 2024-07-19 | -19.53 | $26.99 | 209500 |
| 2024-07-18 | -16.58 | $27.16 | 279699 |
| 2024-07-17 | -5.97 | $27.80 | 425800 |
| 2024-07-16 | -2.51 | $27.31 | 293200 |
| 2024-07-15 | -5.93 | $26.21 | 273827 |
| 2024-07-12 | -8.89 | $25.46 | 235400 |
| 2024-07-11 | -3.23 | $25.37 | 294100 |
| 2024-07-10 | -0.39 | $24.31 | 115300 |
| 2024-07-09 | -15.94 | $23.88 | 136549 |
| 2024-07-08 | -27.49 | $23.59 | 133600 |
| 2024-07-05 | -29.48 | $23.54 | 142633 |
| 2024-07-03 | -22.71 | $23.71 | 61329 |
| 2024-07-02 | -4.38 | $24.17 | 104900 |
| 2024-07-01 | -19.52 | $23.79 | 233500 |
| 2024-06-28 | -2.79 | $24.21 | 935800 |
| 2024-06-27 | 0.00 | $23.37 | 117343 |
| 2024-06-26 | -28.57 | $22.87 | 177919 |
| 2024-06-25 | -46.75 | $22.59 | 170200 |
| 2024-06-24 | -46.75 | $22.59 | 143100 |
| 2024-06-21 | -60.11 | $22.48 | 386241 |
| 2024-06-20 | -64.61 | $22.40 | 122141 |
| 2024-06-18 | -60.67 | $22.47 | 143705 |
| 2024-06-17 | -69.43 | $22.47 | 112040 |
| 2024-06-14 | -86.50 | $22.09 | 276546 |
| 2024-06-13 | -77.12 | $22.32 | 113914 |
| 2024-06-12 | -69.49 | $22.50 | 253300 |
| 2024-06-11 | -75.42 | $22.36 | 279300 |
| 2024-06-10 | -85.96 | $22.18 | 175000 |
| 2024-06-07 | -72.37 | $22.49 | 370300 |
| 2024-06-06 | -76.32 | $22.40 | 108606 |
| 2024-06-05 | -81.58 | $22.28 | 148100 |
| 2024-06-04 | -99.11 | $21.91 | 104200 |
| 2024-06-03 | -91.35 | $22.24 | 100849 |
| 2024-05-31 | -73.56 | $22.61 | 310000 |
| 2024-05-30 | -81.73 | $22.44 | 105703 |
| 2024-05-29 | -94.23 | $22.18 | 108200 |
| 2024-05-28 | -79.90 | $22.59 | 116534 |
| 2024-05-24 | -63.40 | $22.91 | 161249 |
| 2024-05-23 | -68.56 | $22.81 | 125439 |
| 2024-05-22 | -36.12 | $23.32 | 107500 |
| 2024-05-21 | -26.87 | $23.53 | 83800 |
| 2024-05-20 | -30.84 | $23.44 | 99820 |
| 2024-05-17 | -5.73 | $24.01 | 130640 |
| 2024-05-16 | -6.67 | $23.85 | 113604 |
| 2024-05-15 | -5.65 | $23.85 | 157538 |
| 2024-05-14 | -12.66 | $23.68 | 98124 |
| 2024-05-13 | -17.47 | $23.57 | 96146 |
| 2024-05-10 | -7.42 | $23.80 | 129000 |
| 2024-05-09 | -9.17 | $23.76 | 302521 |
| 2024-05-08 | -20.96 | $23.49 | 155449 |
| 2024-05-07 | -24.02 | $23.42 | 230102 |
| 2024-05-06 | -20.96 | $23.49 | 239426 |
| 2024-05-03 | -3.77 | $23.72 | 140600 |
| 2024-05-02 | -12.32 | $23.46 | 237901 |
| 2024-05-01 | -40.39 | $22.89 | 199445 |
| 2024-04-30 | -67.49 | $22.34 | 204900 |
| 2024-04-29 | -56.65 | $22.56 | 174705 |
| 2024-04-26 | -55.56 | $22.80 | 117100 |
| 2024-04-25 | -44.05 | $23.09 | 193724 |
| 2024-04-24 | -42.86 | $23.12 | 261900 |
| 2024-04-23 | -36.90 | $23.27 | 117200 |
| 2024-04-22 | -51.98 | $22.89 | 157018 |
| 2024-04-19 | -55.16 | $22.81 | 238036 |
| 2024-04-18 | -92.86 | $21.86 | 145006 |
| 2024-04-17 | -95.83 | $21.90 | 117300 |
| 2024-04-16 | -100.00 | $21.80 | 130500 |
| 2024-04-15 | -86.81 | $22.16 | 129843 |
| 2024-04-12 | -85.11 | $22.20 | 108207 |
| 2024-04-11 | -91.63 | $22.23 | 167726 |
| 2024-04-10 | -90.64 | $22.36 | 265407 |
| 2024-04-09 | -31.66 | $23.57 | 279713 |
| 2024-04-08 | -34.17 | $23.52 | 275400 |
| 2024-04-05 | -59.36 | $23.10 | 202100 |
| 2024-04-04 | -60.73 | $23.07 | 135511 |
| 2024-04-03 | -62.56 | $23.03 | 133400 |
| 2024-04-02 | -60.27 | $23.08 | 189918 |
| 2024-04-01 | -42.01 | $23.48 | 109522 |
| 2024-03-28 | -15.98 | $24.05 | 311500 |
| 2024-03-27 | -24.20 | $23.87 | 134742 |
| 2024-03-26 | -68.04 | $22.91 | 100000 |
| 2024-03-25 | -55.25 | $23.19 | 78600 |
| 2024-03-22 | -60.73 | $23.07 | 148145 |
| 2024-03-21 | -40.64 | $23.51 | 166900 |
| 2024-03-20 | -47.95 | $23.35 | 131600 |
| 2024-03-19 | -88.46 | $22.56 | 111448 |
| 2024-03-18 | -99.04 | $22.34 | 127044 |
| 2024-03-15 | -83.25 | $22.81 | 405000 |
| 2024-03-14 | -95.29 | $22.58 | 115708 |
| 2024-03-13 | -54.23 | $23.31 | 98500 |
| 2024-03-12 | -42.67 | $23.44 | 97500 |
| 2024-03-11 | -30.22 | $23.72 | 79436 |
| 2024-03-08 | -31.56 | $23.69 | 170441 |
| 2024-03-07 | -20.27 | $23.92 | 120400 |
| 2024-03-06 | -16.83 | $23.88 | 148207 |
| 2024-03-05 | -14.21 | $23.78 | 156830 |
| 2024-03-04 | -58.42 | $22.94 | 86017 |
| 2024-03-01 | -57.89 | $22.95 | 123000 |
| 2024-02-29 | -52.11 | $23.06 | 128500 |
| 2024-02-28 | -80.72 | $22.63 | 113300 |
| 2024-02-27 | -80.48 | $22.72 | 81049 |
| 2024-02-26 | -81.85 | $22.68 | 127033 |
| 2024-02-23 | -69.18 | $23.05 | 106239 |
| 2024-02-22 | -66.10 | $23.14 | 147448 |
| 2024-02-21 | -60.62 | $23.30 | 133841 |
| 2024-02-20 | -63.70 | $23.21 | 178800 |
| 2024-02-16 | -63.70 | $23.21 | 108027 |
| 2024-02-15 | -52.05 | $23.55 | 171945 |
| 2024-02-14 | -80.14 | $22.73 | 164800 |
| 2024-02-13 | -91.10 | $22.41 | 180400 |
| 2024-02-12 | -45.94 | $23.77 | 203405 |
| 2024-02-09 | -60.42 | $23.36 | 137100 |
| 2024-02-08 | -76.68 | $22.90 | 189812 |
| 2024-02-07 | -83.04 | $22.72 | 117400 |
| 2024-02-06 | -93.15 | $22.76 | 142710 |
| 2024-02-05 | -87.70 | $22.93 | 194815 |
| 2024-02-02 | -73.36 | $23.28 | 197200 |
| 2024-02-01 | -69.67 | $23.37 | 175910 |
| 2024-01-31 | -70.18 | $23.54 | 168143 |
| 2024-01-30 | -14.53 | $24.89 | 128300 |
| 2024-01-29 | -15.00 | $24.93 | 358000 |
| 2024-01-26 | -37.70 | $24.46 | 232400 |
| 2024-01-25 | -41.42 | $24.46 | 253908 |
| 2024-01-24 | -45.90 | $24.34 | 187248 |
| 2024-01-23 | -63.81 | $23.86 | 139900 |
| 2024-01-22 | -50.37 | $24.22 | 156636 |
| 2024-01-19 | -74.23 | $23.64 | 171207 |
| 2024-01-18 | -93.81 | $23.07 | 133200 |
| 2024-01-17 | -89.79 | $23.25 | 114508 |
| 2024-01-16 | -95.60 | $23.19 | 174427 |
| 2024-01-12 | -85.48 | $23.68 | 97703 |
| 2024-01-11 | -76.92 | $23.80 | 108900 |
| 2024-01-10 | -66.92 | $24.06 | 108124 |
| 2024-01-09 | -65.38 | $24.10 | 132147 |
| 2024-01-08 | -50.38 | $24.49 | 283698 |
| 2024-01-05 | -50.00 | $24.40 | 213205 |
| 2024-01-04 | -58.30 | $24.15 | 189500 |
| 2024-01-03 | -67.14 | $23.90 | 263749 |
| 2024-01-02 | -25.92 | $24.88 | 122031 |
| 2023-12-29 | -22.17 | $24.82 | 125200 |
| 2023-12-28 | -10.86 | $25.32 | 87227 |
| 2023-12-27 | -10.63 | $25.33 | 86600 |
| 2023-12-26 | -7.91 | $25.41 | 100501 |
| 2023-12-22 | -10.53 | $25.26 | 148031 |
| 2023-12-21 | -15.20 | $25.02 | 103900 |
| 2023-12-20 | -19.88 | $24.78 | 170200 |
| 2023-12-19 | -11.26 | $25.16 | 201000 |
| 2023-12-18 | -22.92 | $24.57 | 176842 |
| 2023-12-15 | -26.68 | $24.38 | 587300 |
| 2023-12-14 | -17.98 | $24.82 | 247000 |
| 2023-12-13 | -0.49 | $24.71 | 327800 |
| 2023-12-12 | -12.46 | $23.48 | 113636 |
| 2023-12-11 | -4.04 | $23.71 | 144700 |
| 2023-12-08 | -6.41 | $23.61 | 141606 |
| 2023-12-07 | -7.73 | $23.55 | 173124 |
| 2023-12-06 | -19.91 | $23.03 | 151700 |
| 2023-12-05 | -6.79 | $23.18 | 157000 |
| 2023-12-04 | -5.00 | $23.22 | 199100 |
| 2023-12-01 | -2.13 | $22.82 | 209500 |
| 2023-11-30 | -17.72 | $21.70 | 196300 |
| 2023-11-29 | -6.94 | $21.95 | 172638 |
| 2023-11-28 | -19.34 | $21.48 | 176631 |
| 2023-11-27 | -40.14 | $20.89 | 90710 |
| 2023-11-24 | -28.22 | $21.09 | 42900 |
| 2023-11-22 | -24.79 | $21.14 | 61237 |
| 2023-11-21 | -20.44 | $21.09 | 75500 |
| 2023-11-20 | -10.67 | $21.53 | 84144 |
| 2023-11-17 | -8.89 | $21.61 | 132100 |
| 2023-11-16 | -11.11 | $21.51 | 75500 |
| 2023-11-15 | -4.00 | $21.83 | 119947 |
| 2023-11-14 | -0.47 | $21.71 | 178500 |
| 2023-11-13 | -27.05 | $20.18 | 76200 |
| 2023-11-10 | -36.34 | $19.84 | 128129 |
| 2023-11-09 | -34.97 | $19.89 | 87000 |
| 2023-11-08 | -25.68 | $20.23 | 93500 |
| 2023-11-07 | -16.12 | $20.58 | 68718 |
| 2023-11-06 | -9.84 | $20.81 | 105600 |
| 2023-11-03 | -7.92 | $20.88 | 135900 |
| 2023-11-02 | -1.08 | $20.26 | 139803 |
| 2023-11-01 | -22.87 | $19.50 | 190700 |
| 2023-10-31 | -8.91 | $19.86 | 88102 |
| 2023-10-30 | -14.34 | $19.72 | 150208 |
| 2023-10-27 | -38.76 | $19.09 | 138923 |
| 2023-10-26 | -39.15 | $19.08 | 185200 |
| 2023-10-25 | -64.73 | $18.42 | 341300 |
| 2023-10-24 | -85.98 | $18.68 | 185012 |
| 2023-10-23 | -68.29 | $18.97 | 134130 |
| 2023-10-20 | -67.68 | $18.98 | 138345 |
| 2023-10-19 | -46.34 | $19.33 | 82300 |
| 2023-10-18 | -31.10 | $19.58 | 116440 |
| 2023-10-17 | -11.59 | $19.90 | 177900 |
| 2023-10-16 | -50.25 | $19.43 | 103600 |
| 2023-10-13 | -68.02 | $19.08 | 79200 |
| 2023-10-12 | -48.73 | $19.46 | 91600 |
| 2023-10-11 | -46.19 | $19.51 | 77800 |
| 2023-10-10 | -51.27 | $19.41 | 94100 |
| 2023-10-09 | -51.78 | $19.40 | 136945 |
| 2023-10-06 | -53.30 | $19.37 | 92400 |
| 2023-10-05 | -53.81 | $19.36 | 138721 |
| 2023-10-04 | -77.16 | $18.90 | 101500 |
| 2023-10-03 | -90.09 | $18.66 | 120516 |
| 2023-10-02 | -95.54 | $18.79 | 152036 |
| 2023-09-29 | -84.18 | $19.22 | 140511 |
| 2023-09-28 | -87.24 | $19.16 | 118523 |
| 2023-09-27 | -92.71 | $19.09 | 131500 |
| 2023-09-26 | -84.57 | $19.28 | 122400 |
| 2023-09-25 | -72.87 | $19.50 | 87300 |
| 2023-09-22 | -91.49 | $19.15 | 114915 |
| 2023-09-21 | -86.70 | $19.24 | 117100 |
| 2023-09-20 | -96.99 | $19.26 | 103805 |
| 2023-09-19 | -91.57 | $19.35 | 118123 |
| 2023-09-18 | -95.19 | $19.41 | 133600 |
| 2023-09-15 | -77.71 | $19.90 | 428900 |
| 2023-09-14 | -65.66 | $20.10 | 113637 |
| 2023-09-13 | -92.17 | $19.66 | 120815 |
| 2023-09-12 | -89.93 | $19.94 | 75400 |
| 2023-09-11 | -93.13 | $19.93 | 101000 |
| 2023-09-08 | -88.48 | $20.04 | 152709 |
| 2023-09-07 | -87.10 | $20.10 | 143340 |
| 2023-09-06 | -88.94 | $20.06 | 108400 |
| 2023-09-05 | -75.58 | $20.35 | 102219 |
| 2023-09-01 | -55.05 | $20.80 | 107942 |
| 2023-08-31 | -82.57 | $20.20 | 156800 |
| 2023-08-30 | -85.32 | $20.14 | 109420 |
| 2023-08-29 | -80.28 | $20.25 | 67428 |
| 2023-08-28 | -76.61 | $20.33 | 93707 |
| 2023-08-25 | -83.03 | $20.19 | 84136 |
| 2023-08-24 | -76.15 | $20.34 | 117900 |
| 2023-08-23 | -84.86 | $20.15 | 95500 |
| 2023-08-22 | -97.86 | $19.97 | 179244 |
| 2023-08-21 | -96.81 | $20.44 | 87921 |
| 2023-08-18 | -85.64 | $20.71 | 103708 |
| 2023-08-17 | -85.64 | $20.72 | 110339 |
| 2023-08-16 | -95.17 | $20.53 | 143000 |
| 2023-08-15 | -97.44 | $20.63 | 109800 |
| 2023-08-14 | -90.63 | $21.17 | 76800 |
| 2023-08-11 | -69.79 | $21.57 | 106300 |
| 2023-08-10 | -62.93 | $21.62 | 114200 |
| 2023-08-09 | -58.05 | $21.72 | 192700 |
| 2023-08-08 | -55.61 | $21.77 | 172400 |
| 2023-08-07 | -44.16 | $21.89 | 285600 |
| 2023-08-04 | -42.09 | $21.74 | 165600 |
| 2023-08-03 | -40.56 | $21.60 | 173044 |
| 2023-08-02 | -31.74 | $21.78 | 283800 |
| 2023-08-01 | -41.29 | $21.44 | 211300 |
| 2023-07-31 | -35.11 | $21.66 | 287100 |
| 2023-07-28 | -39.61 | $21.50 | 280042 |
| 2023-07-27 | -39.61 | $21.50 | 238100 |
| 2023-07-26 | -29.78 | $21.85 | 294203 |
| 2023-07-25 | -33.43 | $21.72 | 287041 |
| 2023-07-24 | -25.56 | $22.00 | 480022 |
| 2023-07-21 | -28.65 | $21.89 | 126019 |
| 2023-07-20 | -16.57 | $22.32 | 177100 |
| 2023-07-19 | -1.40 | $22.86 | 199800 |
| 2023-07-18 | -2.22 | $21.99 | 213620 |
| 2023-07-17 | -14.88 | $21.41 | 164300 |
| 2023-07-14 | -17.51 | $21.14 | 132100 |
| 2023-07-13 | -10.45 | $21.32 | 114600 |
| 2023-07-12 | -17.27 | $21.17 | 170745 |
| 2023-07-11 | -31.36 | $20.86 | 174700 |
| 2023-07-10 | -40.91 | $20.65 | 247500 |
| 2023-07-07 | -46.36 | $20.53 | 235831 |
| 2023-07-06 | -89.04 | $19.60 | 155226 |
| 2023-07-05 | -75.56 | $19.93 | 164443 |
| 2023-07-03 | -59.56 | $20.29 | 85138 |
| 2023-06-30 | -60.96 | $20.10 | 261262 |
| 2023-06-29 | -47.04 | $20.20 | 257400 |
| 2023-06-28 | -60.59 | $19.77 | 132200 |
| 2023-06-27 | -57.33 | $19.87 | 151200 |
| 2023-06-26 | -61.89 | $19.73 | 174326 |
| 2023-06-23 | -59.61 | $19.80 | 852677 |
| 2023-06-22 | -57.98 | $19.85 | 195500 |
| 2023-06-21 | -41.04 | $20.37 | 149800 |
| 2023-06-20 | -31.73 | $20.51 | 117100 |
| 2023-06-16 | -23.48 | $20.78 | 268400 |
| 2023-06-15 | -16.53 | $21.03 | 153700 |
| 2023-06-14 | -17.46 | $20.90 | 157015 |
| 2023-06-13 | -4.96 | $21.42 | 156600 |
| 2023-06-12 | -20.14 | $20.75 | 150204 |
| 2023-06-09 | -11.20 | $21.09 | 162326 |
| 2023-06-08 | -6.22 | $21.32 | 134116 |
| 2023-06-07 | -4.62 | $21.40 | 210139 |
| 2023-06-06 | -7.91 | $20.61 | 181645 |
| 2023-06-05 | -22.28 | $19.65 | 198525 |
| 2023-06-02 | -1.55 | $20.45 | 221300 |
| 2023-06-01 | -14.29 | $19.20 | 234400 |
| 2023-05-31 | -28.86 | $18.70 | 429339 |
| 2023-05-30 | -14.58 | $19.19 | 153500 |
| 2023-05-26 | -15.74 | $19.15 | 181800 |
| 2023-05-25 | -16.62 | $19.12 | 170500 |
| 2023-05-24 | -19.83 | $19.01 | 130800 |
| 2023-05-23 | -13.41 | $19.23 | 239027 |
| 2023-05-22 | -5.38 | $18.72 | 159100 |
| 2023-05-19 | -36.08 | $18.12 | 183700 |
| 2023-05-18 | -22.68 | $18.51 | 145800 |
| 2023-05-17 | -22.68 | $18.51 | 168012 |
| 2023-05-16 | -64.81 | $17.40 | 142200 |
| 2023-05-15 | -61.96 | $17.50 | 173632 |
| 2023-05-12 | -70.86 | $17.21 | 123039 |
| 2023-05-11 | -80.28 | $16.96 | 169410 |
| 2023-05-10 | -75.49 | $17.13 | 156700 |
| 2023-05-09 | -78.88 | $17.05 | 134300 |
| 2023-05-08 | -67.47 | $17.48 | 136617 |
| 2023-05-05 | -55.64 | $17.99 | 242404 |
| 2023-05-04 | -78.46 | $17.10 | 255700 |
| 2023-05-03 | -82.63 | $17.40 | 338115 |
| 2023-05-02 | -79.10 | $17.56 | 392633 |
| 2023-05-01 | -87.86 | $18.13 | 161200 |
| 2023-04-28 | -86.07 | $18.18 | 245912 |
| 2023-04-27 | -96.43 | $17.89 | 192629 |
| 2023-04-26 | -92.75 | $18.04 | 232400 |
| 2023-04-25 | -96.75 | $18.18 | 191600 |
| 2023-04-24 | -92.31 | $18.88 | 101600 |
| 2023-04-21 | -90.77 | $18.92 | 224248 |
| 2023-04-20 | -93.44 | $19.00 | 93500 |
| 2023-04-19 | -78.81 | $19.41 | 115700 |
| 2023-04-18 | -94.62 | $19.01 | 121822 |
| 2023-04-17 | -82.64 | $19.43 | 117615 |
| 2023-04-14 | -95.32 | $19.15 | 126400 |
| 2023-04-13 | -90.88 | $19.51 | 138800 |
| 2023-04-12 | -96.55 | $19.48 | 122747 |
| 2023-04-11 | -88.70 | $19.73 | 165200 |
| 2023-04-10 | -84.72 | $19.85 | 299740 |
| 2023-04-06 | -89.18 | $19.76 | 165900 |
| 2023-04-05 | -98.82 | $19.44 | 144200 |
| 2023-04-04 | -94.74 | $19.67 | 175015 |
| 2023-04-03 | -88.43 | $20.28 | 166536 |
| 2023-03-31 | -87.97 | $20.34 | 246046 |
| 2023-03-30 | -95.99 | $19.98 | 116200 |
| 2023-03-29 | -87.08 | $20.38 | 174100 |
| 2023-03-28 | -86.86 | $20.39 | 137200 |
| 2023-03-27 | -77.92 | $20.84 | 147000 |
| 2023-03-24 | -82.35 | $20.67 | 193517 |
| 2023-03-23 | -97.07 | $20.09 | 213200 |
| 2023-03-22 | -93.46 | $20.44 | 169700 |
| 2023-03-21 | -71.80 | $21.44 | 169900 |
| 2023-03-20 | -87.23 | $20.74 | 195100 |
| 2023-03-17 | -87.89 | $20.72 | 684000 |
| 2023-03-16 | -70.98 | $21.53 | 324618 |
| 2023-03-15 | -85.80 | $20.82 | 567630 |
| 2023-03-14 | -75.53 | $21.35 | 305511 |
| 2023-03-13 | -84.81 | $20.91 | 309205 |
| 2023-03-10 | -73.16 | $22.45 | 219222 |
| 2023-03-09 | -94.42 | $22.56 | 217000 |
| 2023-03-08 | -85.03 | $23.52 | 110635 |
| 2023-03-07 | -85.98 | $23.53 | 232841 |
| 2023-03-06 | -81.15 | $23.95 | 102414 |
| 2023-03-03 | -59.02 | $24.22 | 84000 |
| 2023-03-02 | -77.05 | $24.00 | 113401 |
| 2023-03-01 | -57.36 | $24.20 | 103200 |
| 2023-02-28 | -41.67 | $24.14 | 359514 |
| 2023-02-27 | -28.44 | $24.30 | 103205 |
| 2023-02-24 | -19.70 | $24.42 | 133400 |
| 2023-02-23 | -12.54 | $24.56 | 173410 |
| 2023-02-22 | -15.51 | $24.47 | 111520 |
| 2023-02-21 | -9.90 | $24.64 | 134637 |
| 2023-02-17 | -3.30 | $24.84 | 122000 |
| 2023-02-16 | -14.19 | $24.51 | 116941 |
| 2023-02-15 | -7.59 | $24.71 | 132511 |
| 2023-02-14 | -14.52 | $24.50 | 91600 |
| 2023-02-13 | -12.26 | $24.63 | 108300 |
| 2023-02-10 | -17.30 | $24.54 | 172600 |
| 2023-02-09 | -21.56 | $24.42 | 144000 |
| 2023-02-08 | -13.13 | $24.69 | 109049 |
| 2023-02-07 | -9.06 | $24.82 | 155900 |
| 2023-02-06 | -16.25 | $24.59 | 144800 |
| 2023-02-03 | -6.88 | $24.89 | 410500 |
| 2023-02-02 | -11.56 | $24.74 | 231030 |
| 2023-02-01 | -29.69 | $24.16 | 261202 |
| 2023-01-31 | -38.75 | $23.87 | 408819 |
| 2023-01-30 | -65.94 | $23.00 | 223200 |
| 2023-01-27 | -70.63 | $22.85 | 194900 |
| 2023-01-26 | -80.92 | $22.53 | 241100 |
| 2023-01-25 | -81.94 | $22.65 | 348309 |
| 2023-01-24 | -71.79 | $24.07 | 167189 |
| 2023-01-23 | -69.87 | $24.10 | 166556 |
| 2023-01-20 | -75.31 | $24.03 | 117706 |
| 2023-01-19 | -83.95 | $23.89 | 76042 |
| 2023-01-18 | -96.09 | $24.02 | 126500 |
| 2023-01-17 | -36.84 | $24.83 | 84100 |
| 2023-01-13 | -24.56 | $24.97 | 119722 |
| 2023-01-12 | -30.08 | $24.97 | 82804 |
| 2023-01-11 | -75.45 | $24.52 | 75525 |
| 2023-01-10 | -71.26 | $24.59 | 91802 |
| 2023-01-09 | -88.02 | $24.31 | 90811 |
| 2023-01-06 | -59.88 | $24.78 | 95029 |
| 2023-01-05 | -91.62 | $24.25 | 67447 |
| 2023-01-04 | -75.31 | $24.56 | 82600 |
| 2023-01-03 | -73.46 | $24.59 | 140242 |
| 2022-12-30 | -65.43 | $24.72 | 136343 |
| 2022-12-29 | -62.57 | $24.86 | 104813 |
| 2022-12-28 | -74.87 | $24.66 | 77800 |
| 2022-12-27 | -60.30 | $24.95 | 81900 |
| 2022-12-23 | -58.91 | $24.99 | 232712 |
| 2022-12-22 | -68.92 | $24.85 | 92920 |
| 2022-12-21 | -61.78 | $25.02 | 111100 |
| 2022-12-20 | -83.46 | $24.58 | 108300 |
| 2022-12-19 | -91.34 | $24.38 | 144000 |
| 2022-12-16 | -100.00 | $24.28 | 326500 |
| 2022-12-15 | -95.22 | $24.54 | 171714 |
| 2022-12-14 | -80.33 | $25.02 | 214700 |
| 2022-12-13 | -72.40 | $25.24 | 270249 |
| 2022-12-12 | -74.80 | $25.18 | 148618 |
| 2022-12-09 | -92.26 | $24.80 | 113406 |
| 2022-12-08 | -95.04 | $24.72 | 67700 |
| 2022-12-07 | -100.00 | $24.55 | 86212 |
| 2022-12-06 | -92.04 | $24.86 | 70900 |
| 2022-12-05 | -92.04 | $24.86 | 127500 |
| 2022-12-02 | -79.67 | $25.59 | 92602 |
| 2022-12-01 | -72.33 | $25.81 | 124136 |
| 2022-11-30 | -63.67 | $26.07 | 214400 |
| 2022-11-29 | -88.85 | $25.51 | 116700 |
| 2022-11-28 | -82.01 | $25.70 | 71700 |
| 2022-11-25 | -62.28 | $26.23 | 26535 |
| 2022-11-23 | -60.90 | $26.08 | 90300 |
| 2022-11-22 | -43.71 | $26.45 | 129531 |
| 2022-11-21 | -37.56 | $26.47 | 135000 |
| 2022-11-18 | -38.56 | $26.43 | 144818 |
| 2022-11-17 | -35.85 | $26.32 | 124500 |
| 2022-11-16 | -28.74 | $26.56 | 139702 |
| 2022-11-15 | -23.48 | $26.82 | 151300 |
| 2022-11-14 | -28.54 | $26.57 | 126100 |
| 2022-11-11 | -29.15 | $26.54 | 229333 |
| 2022-11-10 | -6.68 | $27.65 | 184841 |
| 2022-11-09 | -7.92 | $26.90 | 136600 |
| 2022-11-08 | -4.17 | $27.08 | 178638 |
| 2022-11-07 | -2.94 | $27.10 | 175500 |
| 2022-11-04 | -0.23 | $26.83 | 130600 |
| 2022-11-03 | -18.34 | $25.82 | 173222 |
| 2022-11-02 | -20.78 | $25.72 | 178841 |
| 2022-11-01 | -7.58 | $26.26 | 116636 |
| 2022-10-31 | -2.72 | $26.41 | 202100 |
| 2022-10-28 | -3.15 | $25.70 | 237500 |
| 2022-10-27 | -13.26 | $24.98 | 206700 |
| 2022-10-26 | -10.29 | $24.76 | 203901 |
| 2022-10-25 | -23.11 | $24.00 | 223245 |
| 2022-10-24 | -21.59 | $24.04 | 265000 |
| 2022-10-21 | -26.14 | $23.92 | 108300 |
| 2022-10-20 | -49.62 | $23.30 | 92000 |
| 2022-10-19 | -18.94 | $24.11 | 120500 |
| 2022-10-18 | -21.21 | $24.05 | 108800 |
| 2022-10-17 | -19.70 | $24.09 | 110500 |
| 2022-10-14 | -24.03 | $23.74 | 90300 |
| 2022-10-13 | -10.38 | $23.87 | 127700 |
| 2022-10-12 | -61.32 | $22.79 | 98127 |
| 2022-10-11 | -59.43 | $22.83 | 93643 |
| 2022-10-10 | -62.74 | $22.76 | 75146 |
| 2022-10-07 | -66.04 | $22.69 | 137000 |
| 2022-10-06 | -50.47 | $23.02 | 92000 |
| 2022-10-05 | -48.11 | $23.07 | 95800 |
| 2022-10-04 | -33.96 | $23.37 | 127237 |
| 2022-10-03 | -73.58 | $22.53 | 106545 |
| 2022-09-30 | -99.53 | $21.98 | 149735 |
| 2022-09-29 | -87.96 | $22.41 | 103147 |
| 2022-09-28 | -73.77 | $22.74 | 127200 |
| 2022-09-27 | -99.44 | $22.30 | 220300 |
| 2022-09-26 | -68.75 | $22.99 | 118704 |
| 2022-09-23 | -60.63 | $23.12 | 98027 |
| 2022-09-22 | -45.63 | $23.36 | 94219 |
| 2022-09-21 | -27.50 | $23.65 | 144311 |
| 2022-09-20 | -24.18 | $23.87 | 288637 |
| 2022-09-19 | -26.34 | $23.86 | 166400 |
| 2022-09-16 | -58.55 | $23.46 | 230130 |
| 2022-09-15 | -67.87 | $23.29 | 121900 |
| 2022-09-14 | -85.87 | $22.87 | 163542 |
| 2022-09-13 | -90.94 | $22.74 | 119900 |
| 2022-09-12 | -66.67 | $23.41 | 116442 |
| 2022-09-09 | -70.65 | $23.30 | 74300 |
| 2022-09-08 | -78.26 | $23.09 | 88000 |
| 2022-09-07 | -78.99 | $23.07 | 108600 |
| 2022-09-06 | -93.82 | $22.67 | 121228 |
| 2022-09-02 | -92.09 | $22.92 | 77400 |
| 2022-09-01 | -87.75 | $23.03 | 94815 |
| 2022-08-31 | -96.98 | $23.00 | 101913 |
| 2022-08-30 | -87.93 | $23.21 | 104925 |
| 2022-08-29 | -98.60 | $23.13 | 111700 |
| 2022-08-26 | -82.70 | $23.72 | 126100 |
| 2022-08-25 | -76.22 | $23.84 | 95800 |
| 2022-08-24 | -94.89 | $23.58 | 81900 |
| 2022-08-23 | -94.90 | $23.76 | 81638 |
| 2022-08-22 | -70.06 | $24.15 | 127900 |
| 2022-08-19 | -42.68 | $24.58 | 73722 |
| 2022-08-18 | -22.93 | $24.89 | 53510 |
| 2022-08-17 | -30.57 | $24.77 | 106900 |
| 2022-08-16 | -1.91 | $25.22 | 135821 |
| 2022-08-15 | -7.04 | $25.00 | 133200 |
| 2022-08-12 | -5.19 | $24.90 | 174700 |
| 2022-08-11 | -25.93 | $24.48 | 157800 |
| 2022-08-10 | -28.38 | $24.32 | 214942 |
| 2022-08-09 | -37.55 | $24.11 | 94408 |
| 2022-08-08 | -40.17 | $24.05 | 109805 |
| 2022-08-05 | -37.55 | $24.11 | 80027 |
| 2022-08-04 | -36.24 | $24.14 | 137200 |
| 2022-08-03 | -20.96 | $24.49 | 99506 |
| 2022-08-02 | -30.13 | $24.28 | 100200 |
| 2022-08-01 | -10.26 | $24.73 | 127720 |
| 2022-07-29 | -13.50 | $24.65 | 241516 |
| 2022-07-28 | -24.51 | $24.34 | 164300 |
| 2022-07-27 | -20.23 | $24.45 | 195100 |
| 2022-07-26 | -7.39 | $24.78 | 79800 |
| 2022-07-25 | -2.02 | $24.82 | 126025 |
| 2022-07-22 | -11.11 | $24.24 | 96400 |
| 2022-07-21 | -10.14 | $24.26 | 106708 |
| 2022-07-20 | -3.38 | $24.40 | 147600 |
| 2022-07-19 | -8.08 | $24.22 | 100600 |
| 2022-07-18 | -31.11 | $23.62 | 91700 |
| 2022-07-15 | -2.58 | $23.76 | 166800 |
| 2022-07-14 | -47.42 | $22.89 | 101200 |
| 2022-07-13 | -33.51 | $23.16 | 83200 |
| 2022-07-12 | -14.87 | $23.52 | 98619 |
| 2022-07-11 | -17.30 | $23.39 | 269700 |
| 2022-07-08 | -14.59 | $23.44 | 150200 |
| 2022-07-07 | -15.14 | $23.43 | 198638 |
| 2022-07-06 | -17.11 | $23.41 | 95219 |
| 2022-07-05 | -24.10 | $23.34 | 114000 |
| 2022-07-01 | -22.56 | $23.37 | 174000 |
| 2022-06-30 | -49.23 | $22.85 | 131306 |
| 2022-06-29 | -49.74 | $22.84 | 182012 |
| 2022-06-28 | -31.79 | $23.19 | 168400 |
| 2022-06-27 | -40.51 | $23.02 | 188040 |
| 2022-06-24 | -35.38 | $23.12 | 572300 |
| 2022-06-23 | -60.00 | $22.64 | 175100 |
| 2022-06-22 | -40.00 | $23.03 | 383600 |
| 2022-06-21 | -47.18 | $22.89 | 388113 |
| 2022-06-17 | -54.42 | $22.64 | 351900 |
| 2022-06-16 | -76.28 | $22.17 | 187700 |
| 2022-06-15 | -60.47 | $22.51 | 319414 |
| 2022-06-14 | -63.26 | $22.45 | 209830 |
| 2022-06-13 | -79.53 | $22.10 | 286500 |
| 2022-06-10 | -70.23 | $22.30 | 144400 |
| 2022-06-09 | -45.58 | $22.83 | 184125 |
| 2022-06-08 | -29.30 | $23.18 | 111800 |
| 2022-06-07 | -4.19 | $23.72 | 131817 |
| 2022-06-06 | -6.05 | $23.68 | 126200 |
| 2022-06-03 | -8.78 | $23.53 | 97700 |
| 2022-06-02 | -0.49 | $23.70 | 72931 |
| 2022-06-01 | -13.57 | $23.38 | 178236 |
| 2022-05-31 | -10.05 | $23.45 | 157100 |
| 2022-05-27 | -14.07 | $23.37 | 83820 |
| 2022-05-26 | -30.65 | $23.04 | 126317 |
| 2022-05-25 | -42.71 | $22.80 | 151200 |
| 2022-05-24 | -73.22 | $22.60 | 134343 |
| 2022-05-23 | -72.08 | $22.64 | 166000 |
| 2022-05-20 | -90.31 | $22.00 | 114500 |
| 2022-05-19 | -96.54 | $21.82 | 209808 |
| 2022-05-18 | -91.55 | $22.00 | 147009 |
| 2022-05-17 | -76.90 | $22.58 | 161046 |
| 2022-05-16 | -92.65 | $21.98 | 115728 |
| 2022-05-13 | -93.48 | $22.07 | 187800 |
| 2022-05-12 | -89.40 | $22.22 | 194942 |
| 2022-05-11 | -92.60 | $22.38 | 157008 |
| 2022-05-10 | -88.76 | $22.51 | 156300 |
| 2022-05-09 | -85.50 | $22.62 | 203217 |
| 2022-05-06 | -87.43 | $22.59 | 223228 |
| 2022-05-05 | -74.85 | $23.01 | 275108 |
| 2022-05-04 | -61.08 | $23.47 | 171200 |
| 2022-05-03 | -75.87 | $23.00 | 162600 |
| 2022-05-02 | -86.42 | $22.64 | 438324 |
| 2022-04-29 | -91.67 | $22.47 | 184741 |
| 2022-04-28 | -72.18 | $23.28 | 234800 |
| 2022-04-27 | -88.59 | $22.68 | 332400 |
| 2022-04-26 | -98.11 | $22.79 | 329100 |
| 2022-04-25 | -84.39 | $23.75 | 528924 |
| 2022-04-22 | -100.00 | $23.82 | 240500 |
| 2022-04-21 | -86.84 | $24.30 | 210500 |
| 2022-04-20 | -57.57 | $25.19 | 162200 |
| 2022-04-19 | -71.51 | $24.86 | 129500 |
| 2022-04-18 | -92.58 | $24.15 | 147600 |
| 2022-04-14 | -94.07 | $24.10 | 125100 |
| 2022-04-13 | -89.66 | $24.26 | 160524 |
| 2022-04-12 | -98.90 | $24.04 | 107040 |
| 2022-04-11 | -95.66 | $24.33 | 142747 |
| 2022-04-08 | -98.52 | $24.36 | 107400 |
| 2022-04-07 | -93.49 | $24.53 | 273104 |
| 2022-04-06 | -99.30 | $24.85 | 115000 |
| 2022-04-05 | -86.74 | $25.27 | 132800 |
| 2022-04-04 | -87.10 | $25.26 | 102300 |
| 2022-04-01 | -90.84 | $25.41 | 179627 |
| 2022-03-31 | -95.53 | $25.34 | 175120 |
| 2022-03-30 | -94.71 | $25.72 | 171617 |
| 2022-03-29 | -51.22 | $26.64 | 106107 |
| 2022-03-28 | -60.98 | $26.44 | 154135 |
| 2022-03-25 | -62.93 | $26.40 | 94400 |
| 2022-03-24 | -85.65 | $25.94 | 80748 |
| 2022-03-23 | -97.98 | $25.79 | 122137 |
| 2022-03-22 | -45.45 | $26.91 | 98807 |
| 2022-03-21 | -54.07 | $26.73 | 112000 |
| 2022-03-18 | -55.50 | $26.70 | 539600 |
| 2022-03-17 | -31.58 | $27.20 | 98600 |
| 2022-03-16 | -21.52 | $27.63 | 106221 |
| 2022-03-15 | -46.37 | $27.10 | 102300 |
| 2022-03-14 | -37.10 | $27.33 | 87400 |
| 2022-03-11 | -54.44 | $26.90 | 94500 |
| 2022-03-10 | -63.02 | $26.75 | 92900 |
| 2022-03-09 | -75.24 | $26.53 | 165900 |
| 2022-03-08 | -85.02 | $26.23 | 125408 |
| 2022-03-07 | -91.86 | $26.02 | 171200 |
| 2022-03-04 | -65.47 | $26.83 | 138000 |
| 2022-03-03 | -44.30 | $27.48 | 108800 |
| 2022-03-02 | -52.12 | $27.24 | 111600 |
| 2022-03-01 | -87.30 | $26.16 | 176343 |
| 2022-02-28 | -45.28 | $27.45 | 133800 |
| 2022-02-25 | -37.79 | $27.68 | 130326 |
| 2022-02-24 | -66.45 | $26.80 | 203300 |
| 2022-02-23 | -79.83 | $27.08 | 121516 |
| 2022-02-22 | -62.61 | $27.49 | 121400 |
| 2022-02-18 | -56.72 | $27.63 | 94738 |
| 2022-02-17 | -68.07 | $27.36 | 78210 |
| 2022-02-16 | -41.60 | $27.99 | 98800 |
| 2022-02-15 | -53.57 | $28.03 | 108400 |
| 2022-02-14 | -64.22 | $27.72 | 208326 |
| 2022-02-11 | -60.06 | $27.85 | 143401 |
| 2022-02-10 | -61.02 | $27.82 | 122636 |
| 2022-02-09 | -55.27 | $28.00 | 150500 |
| 2022-02-08 | -30.35 | $28.78 | 157000 |
| 2022-02-07 | -53.04 | $28.07 | 100528 |
| 2022-02-04 | -55.59 | $27.99 | 102808 |
| 2022-02-03 | -65.81 | $27.67 | 149930 |
| 2022-02-02 | -62.30 | $27.78 | 169538 |
| 2022-02-01 | -51.12 | $28.13 | 284000 |
| 2022-01-31 | -59.11 | $27.88 | 257103 |
| 2022-01-28 | -77.64 | $27.30 | 164237 |
| 2022-01-27 | -71.96 | $27.60 | 234212 |
| 2022-01-26 | -70.27 | $27.65 | 460500 |
| 2022-01-25 | -71.28 | $27.62 | 543806 |
| 2022-01-24 | -45.79 | $27.99 | 292326 |
| 2022-01-21 | -57.89 | $27.53 | 173300 |
| 2022-01-20 | -57.63 | $27.54 | 154501 |
| 2022-01-19 | -21.32 | $28.92 | 143400 |
| 2022-01-18 | -2.97 | $29.60 | 202347 |
| 2022-01-14 | -3.69 | $29.54 | 145500 |
| 2022-01-13 | -1.67 | $29.47 | 109400 |
| 2022-01-12 | -14.42 | $28.92 | 181408 |
| 2022-01-11 | -12.50 | $29.00 | 150948 |
| 2022-01-10 | -5.53 | $29.29 | 194400 |
| 2022-01-07 | -2.40 | $29.42 | 248530 |
| 2022-01-06 | -0.25 | $29.30 | 135200 |
| 2022-01-05 | -14.46 | $28.20 | 192800 |
| 2022-01-04 | -13.27 | $28.17 | 173000 |
| 2022-01-03 | -11.33 | $27.63 | 143425 |
| 2021-12-31 | -15.38 | $27.12 | 54200 |
| 2021-12-30 | -19.71 | $27.03 | 76700 |
| 2021-12-29 | -11.11 | $27.20 | 87847 |
| 2021-12-28 | -12.08 | $27.18 | 79402 |
| 2021-12-27 | -9.66 | $27.23 | 99200 |
| 2021-12-23 | -21.26 | $26.99 | 65900 |
| 2021-12-22 | -55.56 | $26.80 | 72708 |
| 2021-12-21 | -65.43 | $26.48 | 121816 |
| 2021-12-20 | -83.02 | $25.91 | 136500 |
| 2021-12-17 | -56.39 | $26.79 | 488203 |
| 2021-12-16 | -56.70 | $26.78 | 136808 |
| 2021-12-15 | -61.99 | $26.61 | 134800 |
| 2021-12-14 | -72.27 | $26.28 | 277300 |
| 2021-12-13 | -77.26 | $26.12 | 133124 |
| 2021-12-10 | -63.24 | $26.57 | 125802 |
| 2021-12-09 | -65.42 | $26.50 | 223720 |
| 2021-12-08 | -71.34 | $26.31 | 104700 |
| 2021-12-07 | -67.91 | $26.42 | 124503 |
| 2021-12-06 | -57.94 | $26.74 | 135335 |
| 2021-12-03 | -77.57 | $26.11 | 116848 |
| 2021-12-02 | -58.88 | $26.71 | 151402 |
| 2021-12-01 | -90.97 | $25.68 | 269448 |
| 2021-11-30 | -90.34 | $25.70 | 231200 |
| 2021-11-29 | -80.87 | $26.19 | 204330 |
| 2021-11-26 | -59.28 | $26.62 | 181517 |
| 2021-11-24 | -10.79 | $28.19 | 164940 |
| 2021-11-23 | -2.44 | $28.40 | 185600 |
| 2021-11-22 | -12.53 | $28.01 | 286746 |
| 2021-11-19 | -14.33 | $27.55 | 234904 |
| 2021-11-18 | -13.40 | $27.58 | 187800 |
| 2021-11-17 | -15.26 | $27.52 | 314700 |
| 2021-11-16 | -14.95 | $27.53 | 210246 |
| 2021-11-15 | -19.31 | $27.39 | 176603 |
| 2021-11-12 | -14.33 | $27.55 | 143000 |
| 2021-11-11 | -10.28 | $27.68 | 137200 |
| 2021-11-10 | -24.92 | $27.21 | 167846 |
| 2021-11-09 | -34.37 | $26.90 | 108033 |
| 2021-11-08 | -29.72 | $27.05 | 114800 |
| 2021-11-05 | -27.55 | $27.12 | 235845 |
| 2021-11-04 | -38.39 | $26.77 | 145400 |
| 2021-11-03 | -22.91 | $27.27 | 200900 |
| 2021-11-02 | -56.66 | $26.18 | 152400 |
| 2021-11-01 | -53.56 | $26.28 | 154700 |
| 2021-10-29 | -78.02 | $25.49 | 175429 |
| 2021-10-28 | -84.50 | $25.23 | 122835 |
| 2021-10-27 | -91.23 | $24.89 | 160848 |
| 2021-10-26 | -27.49 | $25.97 | 124309 |
| 2021-10-25 | -10.43 | $26.33 | 154428 |
| 2021-10-22 | -7.92 | $26.19 | 100600 |
| 2021-10-21 | -9.33 | $26.10 | 114722 |
| 2021-10-20 | -1.42 | $26.30 | 204538 |
| 2021-10-19 | -4.74 | $25.95 | 161222 |
| 2021-10-18 | -5.61 | $25.91 | 237019 |
| 2021-10-15 | -13.00 | $25.61 | 235342 |
| 2021-10-14 | -21.00 | $25.29 | 129500 |
| 2021-10-13 | -26.75 | $25.06 | 167202 |
| 2021-10-12 | -18.25 | $25.40 | 94300 |
| 2021-10-11 | -15.00 | $25.53 | 113943 |
| 2021-10-08 | -4.38 | $25.84 | 96800 |
| 2021-10-07 | -6.19 | $25.77 | 133510 |
| 2021-10-06 | -7.73 | $25.59 | 183929 |
| 2021-10-05 | -4.80 | $25.70 | 126013 |
| 2021-10-04 | -3.14 | $25.52 | 190430 |
| 2021-10-01 | -7.14 | $25.38 | 198042 |
| 2021-09-30 | -24.92 | $24.63 | 149700 |
| 2021-09-29 | -15.62 | $24.94 | 112600 |
| 2021-09-28 | -23.12 | $24.69 | 180200 |
| 2021-09-27 | -6.42 | $25.19 | 224511 |
| 2021-09-24 | -16.12 | $24.16 | 118909 |
| 2021-09-23 | -29.75 | $23.83 | 190476 |
| 2021-09-22 | -63.64 | $23.01 | 198825 |
| 2021-09-21 | -93.39 | $22.29 | 92800 |
| 2021-09-20 | -86.36 | $22.46 | 156600 |
| 2021-09-17 | -75.00 | $22.96 | 534848 |
| 2021-09-16 | -95.75 | $22.52 | 78345 |
| 2021-09-15 | -92.89 | $22.72 | 201200 |
| 2021-09-14 | -94.92 | $22.68 | 102900 |
| 2021-09-13 | -87.21 | $23.05 | 118500 |
| 2021-09-10 | -93.60 | $22.94 | 114025 |
| 2021-09-09 | -75.00 | $23.26 | 115400 |
| 2021-09-08 | -66.28 | $23.41 | 134904 |
| 2021-09-07 | -53.49 | $23.63 | 131035 |
| 2021-09-03 | -30.81 | $24.02 | 137700 |
| 2021-09-02 | -25.00 | $24.12 | 161800 |
| 2021-09-01 | -40.12 | $23.86 | 143709 |
| 2021-08-31 | -48.30 | $23.70 | 156435 |
| 2021-08-30 | -49.21 | $23.62 | 119113 |
| 2021-08-27 | -2.12 | $24.51 | 187300 |
| 2021-08-26 | -49.08 | $23.49 | 123515 |
| 2021-08-25 | -33.13 | $23.75 | 136900 |
| 2021-08-24 | -37.42 | $23.68 | 195610 |
| 2021-08-23 | -40.00 | $23.63 | 124922 |
| 2021-08-20 | -43.03 | $23.58 | 219700 |
| 2021-08-19 | -64.20 | $23.16 | 213628 |
| 2021-08-18 | -63.07 | $23.18 | 133205 |
| 2021-08-17 | -55.11 | $23.32 | 151510 |
| 2021-08-16 | -21.58 | $23.58 | 156600 |
| 2021-08-13 | -18.24 | $23.69 | 108300 |
| 2021-08-12 | -14.77 | $24.00 | 110000 |
| 2021-08-11 | -14.77 | $24.00 | 228324 |
| 2021-08-10 | -15.49 | $24.00 | 140800 |
| 2021-08-09 | -55.96 | $23.81 | 106349 |
| 2021-08-06 | -51.57 | $24.09 | 288800 |
| 2021-08-05 | -60.66 | $23.51 | 154400 |
| 2021-08-04 | -63.79 | $23.31 | 187705 |
| 2021-08-03 | -64.89 | $23.24 | 156600 |
| 2021-08-02 | -69.44 | $22.95 | 204011 |
| 2021-07-30 | -59.25 | $23.60 | 259000 |
| 2021-07-29 | -57.68 | $23.70 | 126700 |
| 2021-07-28 | -62.23 | $23.41 | 187912 |
| 2021-07-27 | -68.81 | $22.99 | 92347 |
| 2021-07-26 | -68.65 | $23.00 | 94500 |
| 2021-07-23 | -71.63 | $22.81 | 104305 |
| 2021-07-22 | -75.24 | $22.58 | 148909 |
| 2021-07-21 | -59.72 | $23.57 | 185900 |
| 2021-07-20 | -64.26 | $23.28 | 205430 |
| 2021-07-19 | -96.37 | $22.87 | 170333 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.61
2026-07-17
Close Price
$29.92
Vol: 550110Average Directional Index - Detailed Analysis
Minimum
7.42
Average
18.59
Maximum
53.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.61 | $29.92 | 550110 |
| 2026-07-16 | 20.29 | $30.41 | 930621 |
| 2026-07-15 | 19.95 | $29.37 | 1.2M |
| 2026-07-14 | 20.34 | $29.31 | 612400 |
| 2026-07-13 | 20.28 | $29.27 | 826142 |
| 2026-07-10 | 20.38 | $29.20 | 490111 |
| 2026-07-09 | 20.58 | $28.86 | 893000 |
| 2026-07-08 | 20.96 | $28.67 | 1.1M |
| 2026-07-07 | 21.36 | $29.22 | 898900 |
| 2026-07-06 | 20.51 | $29.49 | 631600 |
| 2026-07-02 | 19.40 | $29.65 | 777100 |
| 2026-07-01 | 18.09 | $30.17 | 919000 |
| 2026-06-30 | 16.88 | $29.50 | 1.3M |
| 2026-06-29 | 16.03 | $29.53 | 890810 |
| 2026-06-26 | 15.16 | $29.80 | 2.7M |
| 2026-06-25 | 14.21 | $29.41 | 640200 |
| 2026-06-24 | 13.58 | $29.25 | 804800 |
| 2026-06-23 | 13.14 | $28.88 | 684246 |
| 2026-06-22 | 13.01 | $28.52 | 607132 |
| 2026-06-18 | 13.30 | $28.23 | 1.2M |
| 2026-06-17 | 13.72 | $27.99 | 911348 |
| 2026-06-16 | 14.16 | $28.34 | 730336 |
| 2026-06-15 | 14.06 | $28.26 | 816330 |
| 2026-06-12 | 13.95 | $28.79 | 698341 |
| 2026-06-11 | 13.29 | $28.47 | 874223 |
| 2026-06-10 | 12.87 | $28.33 | 772860 |
| 2026-06-09 | 12.20 | $28.21 | 989322 |
| 2026-06-08 | 11.51 | $27.82 | 651932 |
| 2026-06-05 | 11.33 | $27.58 | 855306 |
| 2026-06-04 | 11.26 | $27.44 | 782400 |
| 2026-06-03 | 11.53 | $26.85 | 869419 |
| 2026-06-02 | 11.94 | $27.43 | 818300 |
| 2026-06-01 | 12.38 | $27.11 | 1.1M |
| 2026-05-29 | 12.48 | $27.37 | 672800 |
| 2026-05-28 | 12.22 | $27.25 | 762600 |
| 2026-05-27 | 11.95 | $27.16 | 792900 |
| 2026-05-26 | 11.45 | $27.57 | 759930 |
| 2026-05-22 | 11.09 | $27.08 | 497100 |
| 2026-05-21 | 11.14 | $26.84 | 440714 |
| 2026-05-20 | 11.46 | $26.79 | 679735 |
| 2026-05-19 | 11.81 | $26.21 | 444400 |
| 2026-05-18 | 12.07 | $26.20 | 553835 |
| 2026-05-15 | 12.28 | $25.81 | 798649 |
| 2026-05-14 | 12.44 | $26.15 | 525000 |
| 2026-05-13 | 13.04 | $25.93 | 527800 |
| 2026-05-12 | 13.53 | $26.15 | 542948 |
| 2026-05-11 | 14.06 | $26.26 | 636100 |
| 2026-05-08 | 14.50 | $26.61 | 451743 |
| 2026-05-07 | 14.56 | $26.59 | 668418 |
| 2026-05-06 | 14.48 | $26.73 | 626618 |
| 2026-05-05 | 14.32 | $26.56 | 417973 |
| 2026-05-04 | 14.43 | $26.23 | 552336 |
| 2026-05-01 | 14.61 | $26.61 | 498636 |
| 2026-04-30 | 14.80 | $26.20 | 611603 |
| 2026-04-29 | 15.44 | $25.77 | 714927 |
| 2026-04-28 | 16.11 | $26.53 | 607035 |
| 2026-04-27 | 15.93 | $26.51 | 465510 |
| 2026-04-24 | 15.95 | $26.18 | 587318 |
| 2026-04-23 | 16.24 | $26.52 | 524546 |
| 2026-04-22 | 16.34 | $26.30 | 388348 |
| 2026-04-21 | 16.42 | $26.30 | 536519 |
| 2026-04-20 | 16.42 | $26.80 | 502600 |
| 2026-04-17 | 15.75 | $26.98 | 673247 |
| 2026-04-16 | 15.05 | $26.20 | 339116 |
| 2026-04-15 | 14.79 | $26.59 | 354410 |
| 2026-04-14 | 14.26 | $26.80 | 377000 |
| 2026-04-13 | 13.66 | $26.71 | 421145 |
| 2026-04-10 | 13.14 | $26.67 | 382129 |
| 2026-04-09 | 12.41 | $26.95 | 646426 |
| 2026-04-08 | 11.65 | $26.68 | 994600 |
| 2026-04-07 | 11.02 | $25.93 | 515511 |
| 2026-04-06 | 10.90 | $25.89 | 482000 |
| 2026-04-02 | 10.88 | $25.61 | 590500 |
| 2026-04-01 | 11.14 | $25.48 | 549465 |
| 2026-03-31 | 11.18 | $25.27 | 651923 |
| 2026-03-30 | 11.56 | $24.73 | 610319 |
| 2026-03-27 | 11.92 | $24.62 | 482100 |
| 2026-03-26 | 12.31 | $24.96 | 470000 |
| 2026-03-25 | 12.53 | $24.90 | 760400 |
| 2026-03-24 | 12.76 | $24.90 | 852308 |
| 2026-03-23 | 13.14 | $25.06 | 746500 |
| 2026-03-20 | 13.57 | $24.50 | 1.1M |
| 2026-03-19 | 13.26 | $24.53 | 747241 |
| 2026-03-18 | 12.90 | $24.17 | 1.1M |
| 2026-03-17 | 12.70 | $24.79 | 682832 |
| 2026-03-16 | 12.98 | $25.11 | 569200 |
| 2026-03-13 | 13.01 | $24.68 | 420300 |
| 2026-03-12 | 12.96 | $24.87 | 481031 |
| 2026-03-11 | 12.81 | $24.88 | 515102 |
| 2026-03-10 | 12.87 | $25.06 | 595700 |
| 2026-03-09 | 13.06 | $25.04 | 540116 |
| 2026-03-06 | 12.78 | $25.11 | 884518 |
| 2026-03-05 | 12.57 | $25.27 | 502900 |
| 2026-03-04 | 12.90 | $25.66 | 592900 |
| 2026-03-03 | 13.40 | $25.80 | 841300 |
| 2026-03-02 | 13.95 | $25.68 | 816900 |
| 2026-02-27 | 14.48 | $25.36 | 787100 |
| 2026-02-26 | 15.16 | $25.95 | 432625 |
| 2026-02-25 | 15.36 | $25.89 | 379600 |
| 2026-02-24 | 15.88 | $25.48 | 414015 |
| 2026-02-23 | 16.68 | $25.38 | 802309 |
| 2026-02-20 | 17.52 | $26.43 | 805232 |
| 2026-02-19 | 17.53 | $26.21 | 363236 |
| 2026-02-18 | 17.69 | $26.31 | 431346 |
| 2026-02-17 | 17.61 | $26.54 | 407000 |
| 2026-02-13 | 17.31 | $26.55 | 398929 |
| 2026-02-12 | 17.16 | $26.44 | 608449 |
| 2026-02-11 | 17.00 | $26.45 | 620843 |
| 2026-02-10 | 16.35 | $26.88 | 1.1M |
| 2026-02-09 | 15.27 | $27.41 | 671975 |
| 2026-02-06 | 14.10 | $27.27 | 1.2M |
| 2026-02-05 | 13.03 | $26.52 | 666500 |
| 2026-02-04 | 12.23 | $26.34 | 902315 |
| 2026-02-03 | 11.48 | $25.74 | 671600 |
| 2026-02-02 | 11.12 | $25.44 | 734717 |
| 2026-01-30 | 11.07 | $24.65 | 1.3M |
| 2026-01-29 | 11.61 | $24.68 | 975000 |
| 2026-01-28 | 12.21 | $24.39 | 1.3M |
| 2026-01-27 | 12.84 | $25.05 | 613929 |
| 2026-01-26 | 12.84 | $24.72 | 568300 |
| 2026-01-23 | 13.01 | $24.61 | 560605 |
| 2026-01-22 | 12.93 | $25.71 | 620400 |
| 2026-01-21 | 11.72 | $25.49 | 583049 |
| 2026-01-20 | 10.80 | $24.38 | 439819 |
| 2026-01-16 | 10.77 | $24.40 | 633500 |
| 2026-01-15 | 10.52 | $24.86 | 624200 |
| 2026-01-14 | 10.37 | $24.20 | 626419 |
| 2026-01-13 | 10.83 | $23.70 | 364149 |
| 2026-01-12 | 11.00 | $23.86 | 389400 |
| 2026-01-09 | 11.20 | $24.07 | 335710 |
| 2026-01-08 | 11.68 | $24.54 | 373900 |
| 2026-01-07 | 12.18 | $23.95 | 375200 |
| 2026-01-06 | 12.47 | $24.29 | 401420 |
| 2026-01-05 | 12.87 | $24.20 | 798009 |
| 2026-01-02 | 13.29 | $23.90 | 557900 |
| 2025-12-31 | 13.04 | $23.79 | 390600 |
| 2025-12-30 | 13.10 | $24.02 | 260000 |
| 2025-12-29 | 13.47 | $24.27 | 291623 |
| 2025-12-26 | 14.14 | $24.40 | 327500 |
| 2025-12-24 | 14.78 | $24.38 | 261742 |
| 2025-12-23 | 15.46 | $24.34 | 395500 |
| 2025-12-22 | 16.08 | $24.66 | 548334 |
| 2025-12-19 | 16.33 | $25.00 | 1.4M |
| 2025-12-18 | 16.34 | $25.30 | 373100 |
| 2025-12-17 | 15.73 | $25.20 | 397400 |
| 2025-12-16 | 15.09 | $25.27 | 440302 |
| 2025-12-15 | 14.56 | $25.24 | 406316 |
| 2025-12-12 | 14.00 | $25.17 | 387300 |
| 2025-12-11 | 13.49 | $25.04 | 433900 |
| 2025-12-10 | 13.11 | $24.88 | 1.1M |
| 2025-12-09 | 12.74 | $24.24 | 348001 |
| 2025-12-08 | 12.78 | $24.29 | 573400 |
| 2025-12-05 | 11.95 | $24.02 | 400533 |
| 2025-12-04 | 11.40 | $24.18 | 367200 |
| 2025-12-03 | 10.81 | $23.94 | 384817 |
| 2025-12-02 | 10.41 | $23.50 | 301478 |
| 2025-12-01 | 10.28 | $23.52 | 786400 |
| 2025-11-28 | 10.15 | $23.54 | 217833 |
| 2025-11-26 | 9.76 | $23.76 | 598500 |
| 2025-11-25 | 9.05 | $23.97 | 359200 |
| 2025-11-24 | 8.30 | $23.21 | 335032 |
| 2025-11-21 | 8.18 | $23.21 | 369828 |
| 2025-11-20 | 8.06 | $22.42 | 300600 |
| 2025-11-19 | 8.42 | $22.50 | 289624 |
| 2025-11-18 | 8.39 | $22.35 | 378000 |
| 2025-11-17 | 8.26 | $22.17 | 450006 |
| 2025-11-14 | 8.11 | $23.16 | 311030 |
| 2025-11-13 | 8.46 | $23.01 | 344639 |
| 2025-11-12 | 8.59 | $23.15 | 389900 |
| 2025-11-11 | 8.71 | $23.03 | 244409 |
| 2025-11-10 | 9.16 | $22.92 | 334800 |
| 2025-11-07 | 9.63 | $22.99 | 244200 |
| 2025-11-06 | 9.89 | $22.76 | 282714 |
| 2025-11-05 | 10.40 | $23.06 | 395929 |
| 2025-11-04 | 10.90 | $22.66 | 545900 |
| 2025-11-03 | 10.92 | $22.70 | 359229 |
| 2025-10-31 | 10.94 | $22.36 | 405900 |
| 2025-10-30 | 10.77 | $22.51 | 507033 |
| 2025-10-29 | 10.84 | $22.53 | 798600 |
| 2025-10-28 | 10.89 | $23.24 | 363728 |
| 2025-10-27 | 11.38 | $23.20 | 359400 |
| 2025-10-24 | 11.80 | $23.48 | 321421 |
| 2025-10-23 | 12.30 | $23.18 | 338124 |
| 2025-10-22 | 12.88 | $23.30 | 437200 |
| 2025-10-21 | 13.50 | $23.25 | 320400 |
| 2025-10-20 | 14.06 | $23.29 | 352820 |
| 2025-10-17 | 14.63 | $22.47 | 602300 |
| 2025-10-16 | 14.53 | $22.19 | 603016 |
| 2025-10-15 | 14.42 | $23.32 | 473747 |
| 2025-10-14 | 14.90 | $23.75 | 428600 |
| 2025-10-13 | 15.59 | $22.79 | 294844 |
| 2025-10-10 | 15.28 | $22.46 | 541044 |
| 2025-10-09 | 14.96 | $23.29 | 273403 |
| 2025-10-08 | 15.44 | $23.37 | 330728 |
| 2025-10-07 | 15.88 | $23.18 | 471210 |
| 2025-10-06 | 16.46 | $23.37 | 592220 |
| 2025-10-03 | 17.09 | $23.17 | 635300 |
| 2025-10-02 | 17.47 | $23.06 | 390915 |
| 2025-10-01 | 17.36 | $23.08 | 391800 |
| 2025-09-30 | 17.35 | $23.15 | 363023 |
| 2025-09-29 | 17.43 | $23.50 | 615600 |
| 2025-09-26 | 18.08 | $24.00 | 278717 |
| 2025-09-25 | 18.70 | $23.99 | 379600 |
| 2025-09-24 | 19.49 | $24.12 | 294126 |
| 2025-09-23 | 20.02 | $24.31 | 381735 |
| 2025-09-22 | 20.28 | $24.55 | 669530 |
| 2025-09-19 | 20.84 | $24.74 | 2.4M |
| 2025-09-18 | 20.70 | $25.14 | 539900 |
| 2025-09-17 | 20.55 | $24.50 | 569200 |
| 2025-09-16 | 20.46 | $24.33 | 483300 |
| 2025-09-15 | 20.99 | $24.44 | 418712 |
| 2025-09-12 | 21.02 | $24.61 | 421503 |
| 2025-09-11 | 20.95 | $24.63 | 445640 |
| 2025-09-10 | 20.66 | $24.64 | 425600 |
| 2025-09-09 | 20.35 | $24.70 | 673400 |
| 2025-09-08 | 19.91 | $24.91 | 396200 |
| 2025-09-05 | 19.45 | $24.68 | 373600 |
| 2025-09-04 | 18.88 | $24.77 | 319250 |
| 2025-09-03 | 18.65 | $24.42 | 463200 |
| 2025-09-02 | 18.41 | $24.58 | 541337 |
| 2025-08-29 | 18.31 | $24.70 | 505171 |
| 2025-08-28 | 17.50 | $24.69 | 456431 |
| 2025-08-27 | 16.78 | $24.65 | 504532 |
| 2025-08-26 | 16.02 | $24.44 | 564631 |
| 2025-08-25 | 15.51 | $23.91 | 265710 |
| 2025-08-22 | 15.25 | $24.17 | 812021 |
| 2025-08-21 | 14.97 | $23.19 | 412645 |
| 2025-08-20 | 15.51 | $23.23 | 327800 |
| 2025-08-19 | 15.94 | $23.19 | 329900 |
| 2025-08-18 | 16.39 | $23.19 | 262600 |
| 2025-08-15 | 17.16 | $23.24 | 493900 |
| 2025-08-14 | 17.77 | $23.44 | 405700 |
| 2025-08-13 | 18.26 | $23.66 | 576318 |
| 2025-08-12 | 18.79 | $23.25 | 673000 |
| 2025-08-11 | 19.73 | $22.36 | 467006 |
| 2025-08-08 | 19.69 | $22.30 | 450700 |
| 2025-08-07 | 19.64 | $22.08 | 538300 |
| 2025-08-06 | 19.43 | $22.25 | 510346 |
| 2025-08-05 | 19.42 | $22.41 | 404800 |
| 2025-08-04 | 19.41 | $22.31 | 306800 |
| 2025-08-01 | 19.20 | $22.13 | 702635 |
| 2025-07-31 | 18.79 | $22.32 | 361000 |
| 2025-07-30 | 18.94 | $22.62 | 416100 |
| 2025-07-29 | 19.31 | $22.78 | 461200 |
| 2025-07-28 | 20.00 | $23.03 | 376300 |
| 2025-07-25 | 20.99 | $23.22 | 648725 |
| 2025-07-24 | 22.08 | $23.33 | 780425 |
| 2025-07-23 | 23.10 | $23.68 | 802846 |
| 2025-07-22 | 23.90 | $24.16 | 826003 |
| 2025-07-21 | 23.90 | $24.14 | 436021 |
| 2025-07-18 | 23.82 | $24.37 | 688305 |
| 2025-07-17 | 23.89 | $24.41 | 536300 |
| 2025-07-16 | 23.73 | $24.11 | 580700 |
| 2025-07-15 | 23.89 | $23.68 | 622800 |
| 2025-07-14 | 23.82 | $24.42 | 426838 |
| 2025-07-11 | 23.39 | $23.96 | 321810 |
| 2025-07-10 | 23.21 | $24.26 | 314500 |
| 2025-07-09 | 22.85 | $24.25 | 375900 |
| 2025-07-08 | 22.38 | $24.30 | 772130 |
| 2025-07-07 | 21.88 | $24.00 | 600900 |
| 2025-07-03 | 21.51 | $24.38 | 364133 |
| 2025-07-02 | 20.70 | $24.04 | 525140 |
| 2025-07-01 | 20.12 | $23.89 | 1.3M |
| 2025-06-30 | 19.50 | $22.89 | 802900 |
| 2025-06-27 | 19.41 | $23.22 | 1.2M |
| 2025-06-26 | 18.81 | $23.42 | 383040 |
| 2025-06-25 | 18.28 | $22.95 | 469212 |
| 2025-06-24 | 17.93 | $23.21 | 609637 |
| 2025-06-23 | 17.30 | $22.96 | 466000 |
| 2025-06-20 | 17.09 | $22.36 | 1.1M |
| 2025-06-18 | 17.09 | $22.48 | 533400 |
| 2025-06-17 | 17.21 | $22.24 | 468624 |
| 2025-06-16 | 17.55 | $22.37 | 673600 |
| 2025-06-13 | 17.71 | $22.30 | 602000 |
| 2025-06-12 | 17.89 | $22.79 | 880706 |
| 2025-06-11 | 17.95 | $22.73 | 554300 |
| 2025-06-10 | 17.70 | $23.11 | 408401 |
| 2025-06-09 | 17.08 | $22.82 | 764116 |
| 2025-06-06 | 16.69 | $22.73 | 444110 |
| 2025-06-05 | 16.49 | $22.23 | 491700 |
| 2025-06-04 | 16.53 | $22.30 | 588828 |
| 2025-06-03 | 16.36 | $22.69 | 655007 |
| 2025-06-02 | 16.20 | $21.97 | 694840 |
| 2025-05-30 | 16.76 | $22.12 | 605826 |
| 2025-05-29 | 17.08 | $22.25 | 750657 |
| 2025-05-28 | 17.42 | $22.06 | 694500 |
| 2025-05-27 | 17.70 | $22.27 | 320100 |
| 2025-05-23 | 18.03 | $21.61 | 420903 |
| 2025-05-22 | 18.88 | $21.81 | 457114 |
| 2025-05-21 | 19.55 | $21.86 | 564416 |
| 2025-05-20 | 20.10 | $22.50 | 315500 |
| 2025-05-19 | 19.97 | $22.54 | 272900 |
| 2025-05-16 | 19.93 | $22.48 | 394600 |
| 2025-05-15 | 19.59 | $22.57 | 401500 |
| 2025-05-14 | 19.25 | $22.37 | 356300 |
| 2025-05-13 | 18.92 | $22.52 | 385933 |
| 2025-05-12 | 18.45 | $22.43 | 509200 |
| 2025-05-09 | 17.92 | $21.81 | 298624 |
| 2025-05-08 | 17.86 | $22.11 | 405400 |
| 2025-05-07 | 17.78 | $21.64 | 462002 |
| 2025-05-06 | 18.02 | $21.56 | 349600 |
| 2025-05-05 | 18.36 | $21.71 | 310200 |
| 2025-05-02 | 18.24 | $21.69 | 393500 |
| 2025-05-01 | 18.26 | $21.10 | 511200 |
| 2025-04-30 | 18.70 | $20.79 | 435300 |
| 2025-04-29 | 19.44 | $20.99 | 693398 |
| 2025-04-28 | 20.03 | $20.94 | 303800 |
| 2025-04-25 | 20.69 | $20.67 | 464500 |
| 2025-04-24 | 21.39 | $21.01 | 662527 |
| 2025-04-23 | 21.87 | $21.25 | 814200 |
| 2025-04-22 | 22.37 | $20.58 | 688617 |
| 2025-04-21 | 23.29 | $19.89 | 549133 |
| 2025-04-17 | 23.56 | $19.96 | 535500 |
| 2025-04-16 | 23.94 | $20.00 | 588200 |
| 2025-04-15 | 24.21 | $19.92 | 542100 |
| 2025-04-14 | 24.50 | $19.42 | 521738 |
| 2025-04-11 | 24.78 | $19.43 | 852815 |
| 2025-04-10 | 24.53 | $19.56 | 1.0M |
| 2025-04-09 | 24.26 | $20.47 | 1.1M |
| 2025-04-08 | 23.98 | $19.37 | 1.5M |
| 2025-04-07 | 23.03 | $19.20 | 1.1M |
| 2025-04-04 | 22.01 | $19.21 | 1.2M |
| 2025-04-03 | 20.25 | $19.75 | 808623 |
| 2025-04-02 | 18.83 | $21.72 | 361800 |
| 2025-04-01 | 18.35 | $21.57 | 471000 |
| 2025-03-31 | 17.67 | $21.60 | 576100 |
| 2025-03-28 | 17.27 | $21.69 | 421671 |
| 2025-03-27 | 16.86 | $22.39 | 658000 |
| 2025-03-26 | 16.81 | $22.16 | 307207 |
| 2025-03-25 | 16.91 | $22.18 | 458929 |
| 2025-03-24 | 17.01 | $22.41 | 360700 |
| 2025-03-21 | 17.11 | $22.05 | 905100 |
| 2025-03-20 | 16.84 | $22.01 | 352646 |
| 2025-03-19 | 16.73 | $22.19 | 371029 |
| 2025-03-18 | 16.64 | $22.15 | 429700 |
| 2025-03-17 | 16.64 | $22.45 | 478600 |
| 2025-03-14 | 16.64 | $22.08 | 360604 |
| 2025-03-13 | 16.09 | $21.54 | 480400 |
| 2025-03-12 | 15.38 | $21.77 | 499907 |
| 2025-03-11 | 14.57 | $21.26 | 541400 |
| 2025-03-10 | 13.56 | $21.57 | 522706 |
| 2025-03-07 | 12.70 | $22.55 | 443429 |
| 2025-03-06 | 12.26 | $22.59 | 582400 |
| 2025-03-05 | 11.63 | $22.46 | 941000 |
| 2025-03-04 | 11.05 | $22.85 | 834700 |
| 2025-03-03 | 10.85 | $24.04 | 539400 |
| 2025-02-28 | 11.38 | $23.99 | 1.7M |
| 2025-02-27 | 11.92 | $23.99 | 752326 |
| 2025-02-26 | 12.35 | $23.59 | 410221 |
| 2025-02-25 | 12.80 | $23.93 | 410517 |
| 2025-02-24 | 13.13 | $24.00 | 608330 |
| 2025-02-21 | 13.59 | $24.25 | 376426 |
| 2025-02-20 | 13.66 | $24.91 | 344304 |
| 2025-02-19 | 13.52 | $24.88 | 373500 |
| 2025-02-18 | 13.40 | $24.68 | 228600 |
| 2025-02-14 | 13.44 | $24.53 | 197539 |
| 2025-02-13 | 13.34 | $25.05 | 202048 |
| 2025-02-12 | 13.42 | $24.69 | 292678 |
| 2025-02-11 | 13.51 | $25.30 | 225000 |
| 2025-02-10 | 13.60 | $24.51 | 248744 |
| 2025-02-07 | 13.85 | $24.69 | 520222 |
| 2025-02-06 | 14.10 | $25.35 | 337937 |
| 2025-02-05 | 13.82 | $24.86 | 463541 |
| 2025-02-04 | 13.87 | $24.34 | 352436 |
| 2025-02-03 | 14.28 | $23.75 | 268489 |
| 2025-01-31 | 14.83 | $24.28 | 350411 |
| 2025-01-30 | 14.86 | $24.40 | 332948 |
| 2025-01-29 | 14.89 | $23.89 | 426700 |
| 2025-01-28 | 15.11 | $23.45 | 593600 |
| 2025-01-27 | 15.90 | $23.53 | 607321 |
| 2025-01-24 | 16.74 | $22.88 | 365338 |
| 2025-01-23 | 17.09 | $23.10 | 428000 |
| 2025-01-22 | 17.64 | $22.75 | 268621 |
| 2025-01-21 | 18.17 | $23.20 | 307200 |
| 2025-01-17 | 19.10 | $23.13 | 462509 |
| 2025-01-16 | 20.00 | $22.86 | 304326 |
| 2025-01-15 | 20.65 | $23.05 | 372412 |
| 2025-01-14 | 21.44 | $22.54 | 208600 |
| 2025-01-13 | 21.59 | $21.96 | 418400 |
| 2025-01-10 | 21.28 | $21.92 | 354600 |
| 2025-01-08 | 21.05 | $22.62 | 365614 |
| 2025-01-07 | 21.21 | $22.77 | 302742 |
| 2025-01-06 | 21.51 | $23.26 | 230100 |
| 2025-01-03 | 22.19 | $23.30 | 198200 |
| 2025-01-02 | 21.17 | $23.07 | 193847 |
| 2024-12-31 | 20.12 | $23.57 | 178100 |
| 2024-12-30 | 19.35 | $23.57 | 158437 |
| 2024-12-27 | 18.54 | $23.72 | 178100 |
| 2024-12-26 | 17.77 | $24.25 | 123300 |
| 2024-12-24 | 17.23 | $24.24 | 90430 |
| 2024-12-23 | 16.69 | $24.30 | 238800 |
| 2024-12-20 | 15.99 | $24.14 | 657600 |
| 2024-12-19 | 15.25 | $24.06 | 242100 |
| 2024-12-18 | 14.58 | $24.28 | 306500 |
| 2024-12-17 | 13.91 | $25.73 | 177404 |
| 2024-12-16 | 14.25 | $26.35 | 140300 |
| 2024-12-13 | 15.00 | $26.23 | 180200 |
| 2024-12-12 | 15.77 | $26.43 | 207634 |
| 2024-12-11 | 16.25 | $26.86 | 248405 |
| 2024-12-10 | 16.48 | $26.67 | 164500 |
| 2024-12-09 | 16.82 | $26.61 | 158500 |
| 2024-12-06 | 16.97 | $26.93 | 185400 |
| 2024-12-05 | 17.00 | $26.97 | 210000 |
| 2024-12-04 | 16.90 | $26.97 | 406501 |
| 2024-12-03 | 16.95 | $26.77 | 258000 |
| 2024-12-02 | 17.01 | $26.90 | 297937 |
| 2024-11-29 | 17.07 | $26.69 | 179000 |
| 2024-11-27 | 17.10 | $26.93 | 194648 |
| 2024-11-26 | 16.84 | $27.17 | 232728 |
| 2024-11-25 | 16.39 | $27.55 | 292100 |
| 2024-11-22 | 15.68 | $27.31 | 213400 |
| 2024-11-21 | 15.42 | $26.85 | 161130 |
| 2024-11-20 | 15.26 | $26.47 | 153102 |
| 2024-11-19 | 15.51 | $26.33 | 153700 |
| 2024-11-18 | 15.76 | $26.40 | 192000 |
| 2024-11-15 | 15.43 | $26.47 | 215100 |
| 2024-11-14 | 15.07 | $26.71 | 233900 |
| 2024-11-13 | 14.50 | $26.83 | 211110 |
| 2024-11-12 | 13.68 | $27.15 | 219000 |
| 2024-11-11 | 12.67 | $27.38 | 230500 |
| 2024-11-08 | 11.59 | $26.43 | 289742 |
| 2024-11-07 | 10.91 | $26.40 | 566100 |
| 2024-11-06 | 10.18 | $27.29 | 976228 |
| 2024-11-05 | 9.19 | $24.45 | 228331 |
| 2024-11-04 | 9.33 | $23.98 | 180838 |
| 2024-11-01 | 9.17 | $24.26 | 227445 |
| 2024-10-31 | 9.30 | $24.31 | 208536 |
| 2024-10-30 | 9.57 | $24.96 | 263601 |
| 2024-10-29 | 10.06 | $24.78 | 216525 |
| 2024-10-28 | 10.43 | $25.30 | 261400 |
| 2024-10-25 | 10.81 | $24.18 | 345702 |
| 2024-10-24 | 11.04 | $24.55 | 372700 |
| 2024-10-23 | 11.37 | $24.69 | 382400 |
| 2024-10-22 | 11.82 | $24.83 | 313300 |
| 2024-10-21 | 11.87 | $24.78 | 435132 |
| 2024-10-18 | 11.92 | $26.00 | 538213 |
| 2024-10-17 | 12.14 | $26.25 | 253249 |
| 2024-10-16 | 12.21 | $26.03 | 404021 |
| 2024-10-15 | 12.48 | $25.16 | 425000 |
| 2024-10-14 | 12.94 | $24.90 | 404201 |
| 2024-10-11 | 13.16 | $25.27 | 316400 |
| 2024-10-10 | 13.71 | $24.58 | 223900 |
| 2024-10-09 | 13.46 | $24.65 | 227407 |
| 2024-10-08 | 13.41 | $24.70 | 367200 |
| 2024-10-07 | 13.49 | $24.76 | 187300 |
| 2024-10-04 | 13.60 | $25.10 | 249200 |
| 2024-10-03 | 13.88 | $24.66 | 215821 |
| 2024-10-02 | 13.71 | $24.75 | 241743 |
| 2024-10-01 | 13.76 | $25.16 | 174048 |
| 2024-09-30 | 14.17 | $26.02 | 253400 |
| 2024-09-27 | 14.86 | $25.62 | 226732 |
| 2024-09-26 | 15.59 | $25.75 | 194511 |
| 2024-09-25 | 16.21 | $25.77 | 159212 |
| 2024-09-24 | 16.82 | $26.22 | 136826 |
| 2024-09-23 | 17.06 | $26.62 | 219100 |
| 2024-09-20 | 17.01 | $26.92 | 543826 |
| 2024-09-19 | 16.57 | $27.46 | 285100 |
| 2024-09-18 | 16.11 | $26.75 | 250600 |
| 2024-09-17 | 15.62 | $26.59 | 213135 |
| 2024-09-16 | 15.37 | $26.59 | 180200 |
| 2024-09-13 | 15.46 | $26.33 | 194136 |
| 2024-09-12 | 15.87 | $25.78 | 192300 |
| 2024-09-11 | 16.61 | $25.76 | 232104 |
| 2024-09-10 | 17.48 | $26.16 | 307500 |
| 2024-09-09 | 18.09 | $25.75 | 344800 |
| 2024-09-06 | 18.85 | $26.00 | 631000 |
| 2024-09-05 | 19.50 | $26.46 | 606400 |
| 2024-09-04 | 19.78 | $26.77 | 554800 |
| 2024-09-03 | 19.67 | $27.49 | 658600 |
| 2024-08-30 | 19.55 | $27.05 | 665000 |
| 2024-08-29 | 19.70 | $26.90 | 755500 |
| 2024-08-28 | 19.83 | $27.07 | 1.4M |
| 2024-08-27 | 19.95 | $26.64 | 1.2M |
| 2024-08-26 | 20.15 | $27.39 | 136830 |
| 2024-08-23 | 19.69 | $27.44 | 222500 |
| 2024-08-22 | 19.23 | $25.95 | 75400 |
| 2024-08-21 | 19.83 | $25.86 | 89900 |
| 2024-08-20 | 20.47 | $25.85 | 111800 |
| 2024-08-19 | 20.98 | $26.21 | 130644 |
| 2024-08-16 | 21.51 | $25.78 | 146103 |
| 2024-08-15 | 22.32 | $25.18 | 145802 |
| 2024-08-14 | 23.45 | $24.66 | 131842 |
| 2024-08-13 | 24.32 | $24.87 | 156500 |
| 2024-08-12 | 25.17 | $24.46 | 151713 |
| 2024-08-09 | 26.07 | $24.59 | 135100 |
| 2024-08-08 | 27.15 | $24.92 | 92842 |
| 2024-08-07 | 28.46 | $24.57 | 109936 |
| 2024-08-06 | 29.83 | $24.74 | 198300 |
| 2024-08-05 | 31.07 | $24.58 | 334300 |
| 2024-08-02 | 32.38 | $25.59 | 332300 |
| 2024-08-01 | 33.84 | $26.23 | 331300 |
| 2024-07-31 | 34.50 | $27.44 | 247000 |
| 2024-07-30 | 33.91 | $27.80 | 178700 |
| 2024-07-29 | 33.46 | $27.53 | 202700 |
| 2024-07-26 | 32.92 | $28.41 | 494617 |
| 2024-07-25 | 31.55 | $28.30 | 497400 |
| 2024-07-24 | 30.11 | $27.36 | 381704 |
| 2024-07-23 | 28.66 | $28.26 | 345403 |
| 2024-07-22 | 27.21 | $27.36 | 227705 |
| 2024-07-19 | 26.04 | $26.99 | 209500 |
| 2024-07-18 | 24.45 | $27.16 | 279699 |
| 2024-07-17 | 22.53 | $27.80 | 425800 |
| 2024-07-16 | 20.51 | $27.31 | 293200 |
| 2024-07-15 | 18.60 | $26.21 | 273827 |
| 2024-07-12 | 16.97 | $25.46 | 235400 |
| 2024-07-11 | 15.58 | $25.37 | 294100 |
| 2024-07-10 | 14.29 | $24.31 | 115300 |
| 2024-07-09 | 13.74 | $23.88 | 136549 |
| 2024-07-08 | 13.56 | $23.59 | 133600 |
| 2024-07-05 | 13.03 | $23.54 | 142633 |
| 2024-07-03 | 12.54 | $23.71 | 61329 |
| 2024-07-02 | 11.70 | $24.17 | 104900 |
| 2024-07-01 | 10.71 | $23.79 | 233500 |
| 2024-06-28 | 9.66 | $24.21 | 935800 |
| 2024-06-27 | 8.55 | $23.37 | 117343 |
| 2024-06-26 | 8.11 | $22.87 | 177919 |
| 2024-06-25 | 7.95 | $22.59 | 170200 |
| 2024-06-24 | 8.19 | $22.59 | 143100 |
| 2024-06-21 | 8.45 | $22.48 | 386241 |
| 2024-06-20 | 8.66 | $22.40 | 122141 |
| 2024-06-18 | 8.88 | $22.47 | 143705 |
| 2024-06-17 | 9.33 | $22.47 | 112040 |
| 2024-06-14 | 9.60 | $22.09 | 276546 |
| 2024-06-13 | 9.74 | $22.32 | 113914 |
| 2024-06-12 | 10.23 | $22.50 | 253300 |
| 2024-06-11 | 10.53 | $22.36 | 279300 |
| 2024-06-10 | 10.24 | $22.18 | 175000 |
| 2024-06-07 | 10.27 | $22.49 | 370300 |
| 2024-06-06 | 10.41 | $22.40 | 108606 |
| 2024-06-05 | 10.42 | $22.28 | 148100 |
| 2024-06-04 | 10.20 | $21.91 | 104200 |
| 2024-06-03 | 9.84 | $22.24 | 100849 |
| 2024-05-31 | 9.71 | $22.61 | 310000 |
| 2024-05-30 | 9.77 | $22.44 | 105703 |
| 2024-05-29 | 9.58 | $22.18 | 108200 |
| 2024-05-28 | 8.97 | $22.59 | 116534 |
| 2024-05-24 | 8.79 | $22.91 | 161249 |
| 2024-05-23 | 8.73 | $22.81 | 125439 |
| 2024-05-22 | 8.75 | $23.32 | 107500 |
| 2024-05-21 | 9.19 | $23.53 | 83800 |
| 2024-05-20 | 9.42 | $23.44 | 99820 |
| 2024-05-17 | 9.59 | $24.01 | 130640 |
| 2024-05-16 | 9.23 | $23.85 | 113604 |
| 2024-05-15 | 8.99 | $23.85 | 157538 |
| 2024-05-14 | 8.76 | $23.68 | 98124 |
| 2024-05-13 | 8.66 | $23.57 | 96146 |
| 2024-05-10 | 8.54 | $23.80 | 129000 |
| 2024-05-09 | 8.40 | $23.76 | 302521 |
| 2024-05-08 | 8.33 | $23.49 | 155449 |
| 2024-05-07 | 8.35 | $23.42 | 230102 |
| 2024-05-06 | 8.20 | $23.49 | 239426 |
| 2024-05-03 | 7.90 | $23.72 | 140600 |
| 2024-05-02 | 7.71 | $23.46 | 237901 |
| 2024-05-01 | 7.63 | $22.89 | 199445 |
| 2024-04-30 | 7.83 | $22.34 | 204900 |
| 2024-04-29 | 7.83 | $22.56 | 174705 |
| 2024-04-26 | 8.09 | $22.80 | 117100 |
| 2024-04-25 | 8.44 | $23.09 | 193724 |
| 2024-04-24 | 8.80 | $23.12 | 261900 |
| 2024-04-23 | 9.18 | $23.27 | 117200 |
| 2024-04-22 | 8.92 | $22.89 | 157018 |
| 2024-04-19 | 8.86 | $22.81 | 238036 |
| 2024-04-18 | 9.02 | $21.86 | 145006 |
| 2024-04-17 | 8.96 | $21.90 | 117300 |
| 2024-04-16 | 9.05 | $21.80 | 130500 |
| 2024-04-15 | 9.07 | $22.16 | 129843 |
| 2024-04-12 | 9.25 | $22.20 | 108207 |
| 2024-04-11 | 8.98 | $22.23 | 167726 |
| 2024-04-10 | 8.87 | $22.36 | 265407 |
| 2024-04-09 | 8.84 | $23.57 | 279713 |
| 2024-04-08 | 8.75 | $23.52 | 275400 |
| 2024-04-05 | 8.80 | $23.10 | 202100 |
| 2024-04-04 | 9.13 | $23.07 | 135511 |
| 2024-04-03 | 9.41 | $23.03 | 133400 |
| 2024-04-02 | 9.73 | $23.08 | 189918 |
| 2024-04-01 | 10.10 | $23.48 | 109522 |
| 2024-03-28 | 10.43 | $24.05 | 311500 |
| 2024-03-27 | 10.35 | $23.87 | 134742 |
| 2024-03-26 | 10.52 | $22.91 | 100000 |
| 2024-03-25 | 10.94 | $23.19 | 78600 |
| 2024-03-22 | 11.45 | $23.07 | 148145 |
| 2024-03-21 | 12.00 | $23.51 | 166900 |
| 2024-03-20 | 12.46 | $23.35 | 131600 |
| 2024-03-19 | 13.04 | $22.56 | 111448 |
| 2024-03-18 | 12.96 | $22.34 | 127044 |
| 2024-03-15 | 12.86 | $22.81 | 405000 |
| 2024-03-14 | 12.91 | $22.58 | 115708 |
| 2024-03-13 | 12.97 | $23.31 | 98500 |
| 2024-03-12 | 13.60 | $23.44 | 97500 |
| 2024-03-11 | 14.22 | $23.72 | 79436 |
| 2024-03-08 | 14.63 | $23.69 | 170441 |
| 2024-03-07 | 14.97 | $23.92 | 120400 |
| 2024-03-06 | 15.12 | $23.88 | 148207 |
| 2024-03-05 | 15.39 | $23.78 | 156830 |
| 2024-03-04 | 15.99 | $22.94 | 86017 |
| 2024-03-01 | 16.63 | $22.95 | 123000 |
| 2024-02-29 | 17.03 | $23.06 | 128500 |
| 2024-02-28 | 17.80 | $22.63 | 113300 |
| 2024-02-27 | 17.79 | $22.72 | 81049 |
| 2024-02-26 | 17.86 | $22.68 | 127033 |
| 2024-02-23 | 17.93 | $23.05 | 106239 |
| 2024-02-22 | 18.37 | $23.14 | 147448 |
| 2024-02-21 | 18.82 | $23.30 | 133841 |
| 2024-02-20 | 19.42 | $23.21 | 178800 |
| 2024-02-16 | 20.01 | $23.21 | 108027 |
| 2024-02-15 | 20.69 | $23.55 | 171945 |
| 2024-02-14 | 21.42 | $22.73 | 164800 |
| 2024-02-13 | 21.49 | $22.41 | 180400 |
| 2024-02-12 | 21.56 | $23.77 | 203405 |
| 2024-02-09 | 22.44 | $23.36 | 137100 |
| 2024-02-08 | 22.71 | $22.90 | 189812 |
| 2024-02-07 | 22.48 | $22.72 | 117400 |
| 2024-02-06 | 22.24 | $22.76 | 142710 |
| 2024-02-05 | 22.23 | $22.93 | 194815 |
| 2024-02-02 | 22.25 | $23.28 | 197200 |
| 2024-02-01 | 22.41 | $23.37 | 175910 |
| 2024-01-31 | 22.58 | $23.54 | 168143 |
| 2024-01-30 | 23.46 | $24.89 | 128300 |
| 2024-01-29 | 23.82 | $24.93 | 358000 |
| 2024-01-26 | 24.29 | $24.46 | 232400 |
| 2024-01-25 | 24.89 | $24.46 | 253908 |
| 2024-01-24 | 25.58 | $24.34 | 187248 |
| 2024-01-23 | 26.32 | $23.86 | 139900 |
| 2024-01-22 | 26.50 | $24.22 | 156636 |
| 2024-01-19 | 26.88 | $23.64 | 171207 |
| 2024-01-18 | 27.83 | $23.07 | 133200 |
| 2024-01-17 | 29.29 | $23.25 | 114508 |
| 2024-01-16 | 30.76 | $23.19 | 174427 |
| 2024-01-12 | 32.18 | $23.68 | 97703 |
| 2024-01-11 | 33.42 | $23.80 | 108900 |
| 2024-01-10 | 34.63 | $24.06 | 108124 |
| 2024-01-09 | 35.50 | $24.10 | 132147 |
| 2024-01-08 | 36.42 | $24.49 | 283698 |
| 2024-01-05 | 36.75 | $24.40 | 213205 |
| 2024-01-04 | 37.26 | $24.15 | 189500 |
| 2024-01-03 | 37.67 | $23.90 | 263749 |
| 2024-01-02 | 38.10 | $24.88 | 122031 |
| 2023-12-29 | 38.45 | $24.82 | 125200 |
| 2023-12-28 | 37.71 | $25.32 | 87227 |
| 2023-12-27 | 36.46 | $25.33 | 86600 |
| 2023-12-26 | 35.00 | $25.41 | 100501 |
| 2023-12-22 | 33.46 | $25.26 | 148031 |
| 2023-12-21 | 31.86 | $25.02 | 103900 |
| 2023-12-20 | 30.32 | $24.78 | 170200 |
| 2023-12-19 | 28.71 | $25.16 | 201000 |
| 2023-12-18 | 27.20 | $24.57 | 176842 |
| 2023-12-15 | 25.79 | $24.38 | 587300 |
| 2023-12-14 | 24.31 | $24.82 | 247000 |
| 2023-12-13 | 22.49 | $24.71 | 327800 |
| 2023-12-12 | 20.96 | $23.48 | 113636 |
| 2023-12-11 | 19.87 | $23.71 | 144700 |
| 2023-12-08 | 18.72 | $23.61 | 141606 |
| 2023-12-07 | 17.51 | $23.55 | 173124 |
| 2023-12-06 | 16.41 | $23.03 | 151700 |
| 2023-12-05 | 15.25 | $23.18 | 157000 |
| 2023-12-04 | 14.29 | $23.22 | 199100 |
| 2023-12-01 | 13.29 | $22.82 | 209500 |
| 2023-11-30 | 12.56 | $21.70 | 196300 |
| 2023-11-29 | 12.40 | $21.95 | 172638 |
| 2023-11-28 | 12.16 | $21.48 | 176631 |
| 2023-11-27 | 12.19 | $20.89 | 90710 |
| 2023-11-24 | 12.61 | $21.09 | 42900 |
| 2023-11-22 | 12.63 | $21.14 | 61237 |
| 2023-11-21 | 12.66 | $21.09 | 75500 |
| 2023-11-20 | 12.64 | $21.53 | 84144 |
| 2023-11-17 | 12.48 | $21.61 | 132100 |
| 2023-11-16 | 11.92 | $21.51 | 75500 |
| 2023-11-15 | 11.38 | $21.83 | 119947 |
| 2023-11-14 | 10.79 | $21.71 | 178500 |
| 2023-11-13 | 10.35 | $20.18 | 76200 |
| 2023-11-10 | 10.59 | $19.84 | 128129 |
| 2023-11-09 | 10.55 | $19.89 | 87000 |
| 2023-11-08 | 10.52 | $20.23 | 93500 |
| 2023-11-07 | 10.89 | $20.58 | 68718 |
| 2023-11-06 | 11.20 | $20.81 | 105600 |
| 2023-11-03 | 11.44 | $20.88 | 135900 |
| 2023-11-02 | 11.61 | $20.26 | 139803 |
| 2023-11-01 | 11.73 | $19.50 | 190700 |
| 2023-10-31 | 11.36 | $19.86 | 88102 |
| 2023-10-30 | 11.34 | $19.72 | 150208 |
| 2023-10-27 | 11.25 | $19.09 | 138923 |
| 2023-10-26 | 10.28 | $19.08 | 185200 |
| 2023-10-25 | 9.07 | $18.42 | 341300 |
| 2023-10-24 | 7.80 | $18.68 | 185012 |
| 2023-10-23 | 7.49 | $18.97 | 134130 |
| 2023-10-20 | 7.47 | $18.98 | 138345 |
| 2023-10-19 | 7.56 | $19.33 | 82300 |
| 2023-10-18 | 7.71 | $19.58 | 116440 |
| 2023-10-17 | 7.57 | $19.90 | 177900 |
| 2023-10-16 | 7.42 | $19.43 | 103600 |
| 2023-10-13 | 7.49 | $19.08 | 79200 |
| 2023-10-12 | 7.56 | $19.46 | 91600 |
| 2023-10-11 | 7.87 | $19.51 | 77800 |
| 2023-10-10 | 8.22 | $19.41 | 94100 |
| 2023-10-09 | 8.49 | $19.40 | 136945 |
| 2023-10-06 | 8.89 | $19.37 | 92400 |
| 2023-10-05 | 9.27 | $19.36 | 138721 |
| 2023-10-04 | 9.59 | $18.90 | 101500 |
| 2023-10-03 | 9.59 | $18.66 | 120516 |
| 2023-10-02 | 9.06 | $18.79 | 152036 |
| 2023-09-29 | 8.78 | $19.22 | 140511 |
| 2023-09-28 | 9.00 | $19.16 | 118523 |
| 2023-09-27 | 9.17 | $19.09 | 131500 |
| 2023-09-26 | 9.41 | $19.28 | 122400 |
| 2023-09-25 | 9.78 | $19.50 | 87300 |
| 2023-09-22 | 10.25 | $19.15 | 114915 |
| 2023-09-21 | 10.73 | $19.24 | 117100 |
| 2023-09-20 | 10.76 | $19.26 | 103805 |
| 2023-09-19 | 11.10 | $19.35 | 118123 |
| 2023-09-18 | 11.46 | $19.41 | 133600 |
| 2023-09-15 | 11.14 | $19.90 | 428900 |
| 2023-09-14 | 11.51 | $20.10 | 113637 |
| 2023-09-13 | 11.60 | $19.66 | 120815 |
| 2023-09-12 | 11.50 | $19.94 | 75400 |
| 2023-09-11 | 11.75 | $19.93 | 101000 |
| 2023-09-08 | 12.11 | $20.04 | 152709 |
| 2023-09-07 | 12.37 | $20.10 | 143340 |
| 2023-09-06 | 12.51 | $20.06 | 108400 |
| 2023-09-05 | 12.71 | $20.35 | 102219 |
| 2023-09-01 | 13.35 | $20.80 | 107942 |
| 2023-08-31 | 14.01 | $20.20 | 156800 |
| 2023-08-30 | 13.98 | $20.14 | 109420 |
| 2023-08-29 | 13.94 | $20.25 | 67428 |
| 2023-08-28 | 13.96 | $20.33 | 93707 |
| 2023-08-25 | 14.14 | $20.19 | 84136 |
| 2023-08-24 | 14.12 | $20.34 | 117900 |
| 2023-08-23 | 14.08 | $20.15 | 95500 |
| 2023-08-22 | 13.79 | $19.97 | 179244 |
| 2023-08-21 | 13.58 | $20.44 | 87921 |
| 2023-08-18 | 13.85 | $20.71 | 103708 |
| 2023-08-17 | 13.76 | $20.72 | 110339 |
| 2023-08-16 | 13.47 | $20.53 | 143000 |
| 2023-08-15 | 13.10 | $20.63 | 109800 |
| 2023-08-14 | 12.84 | $21.17 | 76800 |
| 2023-08-11 | 13.14 | $21.57 | 106300 |
| 2023-08-10 | 13.73 | $21.62 | 114200 |
| 2023-08-09 | 14.35 | $21.72 | 192700 |
| 2023-08-08 | 15.01 | $21.77 | 172400 |
| 2023-08-07 | 15.70 | $21.89 | 285600 |
| 2023-08-04 | 15.87 | $21.74 | 165600 |
| 2023-08-03 | 16.16 | $21.60 | 173044 |
| 2023-08-02 | 16.47 | $21.78 | 283800 |
| 2023-08-01 | 16.88 | $21.44 | 211300 |
| 2023-07-31 | 17.55 | $21.66 | 287100 |
| 2023-07-28 | 18.00 | $21.50 | 280042 |
| 2023-07-27 | 18.44 | $21.50 | 238100 |
| 2023-07-26 | 18.91 | $21.85 | 294203 |
| 2023-07-25 | 19.40 | $21.72 | 287041 |
| 2023-07-24 | 19.21 | $22.00 | 480022 |
| 2023-07-21 | 18.75 | $21.89 | 126019 |
| 2023-07-20 | 18.15 | $22.32 | 177100 |
| 2023-07-19 | 17.30 | $22.86 | 199800 |
| 2023-07-18 | 16.41 | $21.99 | 213620 |
| 2023-07-17 | 16.07 | $21.41 | 164300 |
| 2023-07-14 | 15.94 | $21.14 | 132100 |
| 2023-07-13 | 16.08 | $21.32 | 114600 |
| 2023-07-12 | 15.88 | $21.17 | 170745 |
| 2023-07-11 | 15.68 | $20.86 | 174700 |
| 2023-07-10 | 15.95 | $20.65 | 247500 |
| 2023-07-07 | 16.24 | $20.53 | 235831 |
| 2023-07-06 | 16.97 | $19.60 | 155226 |
| 2023-07-05 | 17.60 | $19.93 | 164443 |
| 2023-07-03 | 18.23 | $20.29 | 85138 |
| 2023-06-30 | 18.81 | $20.10 | 261262 |
| 2023-06-29 | 19.53 | $20.20 | 257400 |
| 2023-06-28 | 20.30 | $19.77 | 132200 |
| 2023-06-27 | 21.07 | $19.87 | 151200 |
| 2023-06-26 | 21.89 | $19.73 | 174326 |
| 2023-06-23 | 23.02 | $19.80 | 852677 |
| 2023-06-22 | 24.12 | $19.85 | 195500 |
| 2023-06-21 | 25.24 | $20.37 | 149800 |
| 2023-06-20 | 25.76 | $20.51 | 117100 |
| 2023-06-16 | 26.08 | $20.78 | 268400 |
| 2023-06-15 | 26.33 | $21.03 | 153700 |
| 2023-06-14 | 26.61 | $20.90 | 157015 |
| 2023-06-13 | 26.47 | $21.42 | 156600 |
| 2023-06-12 | 26.42 | $20.75 | 150204 |
| 2023-06-09 | 26.41 | $21.09 | 162326 |
| 2023-06-08 | 25.87 | $21.32 | 134116 |
| 2023-06-07 | 25.32 | $21.40 | 210139 |
| 2023-06-06 | 24.75 | $20.61 | 181645 |
| 2023-06-05 | 24.53 | $19.65 | 198525 |
| 2023-06-02 | 24.66 | $20.45 | 221300 |
| 2023-06-01 | 24.80 | $19.20 | 234400 |
| 2023-05-31 | 25.89 | $18.70 | 429339 |
| 2023-05-30 | 27.24 | $19.19 | 153500 |
| 2023-05-26 | 28.30 | $19.15 | 181800 |
| 2023-05-25 | 29.53 | $19.12 | 170500 |
| 2023-05-24 | 30.80 | $19.01 | 130800 |
| 2023-05-23 | 32.14 | $19.23 | 239027 |
| 2023-05-22 | 33.54 | $18.72 | 159100 |
| 2023-05-19 | 34.73 | $18.12 | 183700 |
| 2023-05-18 | 35.97 | $18.51 | 145800 |
| 2023-05-17 | 37.05 | $18.51 | 168012 |
| 2023-05-16 | 38.15 | $17.40 | 142200 |
| 2023-05-15 | 38.24 | $17.50 | 173632 |
| 2023-05-12 | 38.33 | $17.21 | 123039 |
| 2023-05-11 | 37.85 | $16.96 | 169410 |
| 2023-05-10 | 37.35 | $17.13 | 156700 |
| 2023-05-09 | 36.93 | $17.05 | 134300 |
| 2023-05-08 | 36.50 | $17.48 | 136617 |
| 2023-05-05 | 36.32 | $17.99 | 242404 |
| 2023-05-04 | 35.88 | $17.10 | 255700 |
| 2023-05-03 | 34.62 | $17.40 | 338115 |
| 2023-05-02 | 33.55 | $17.56 | 392633 |
| 2023-05-01 | 32.43 | $18.13 | 161200 |
| 2023-04-28 | 31.90 | $18.18 | 245912 |
| 2023-04-27 | 31.29 | $17.89 | 192629 |
| 2023-04-26 | 30.64 | $18.04 | 232400 |
| 2023-04-25 | 29.98 | $18.18 | 191600 |
| 2023-04-24 | 29.43 | $18.88 | 101600 |
| 2023-04-21 | 29.24 | $18.92 | 224248 |
| 2023-04-20 | 28.69 | $19.00 | 93500 |
| 2023-04-19 | 28.22 | $19.41 | 115700 |
| 2023-04-18 | 27.85 | $19.01 | 121822 |
| 2023-04-17 | 27.47 | $19.43 | 117615 |
| 2023-04-14 | 27.09 | $19.15 | 126400 |
| 2023-04-13 | 26.77 | $19.51 | 138800 |
| 2023-04-12 | 26.58 | $19.48 | 122747 |
| 2023-04-11 | 26.47 | $19.73 | 165200 |
| 2023-04-10 | 26.49 | $19.85 | 299740 |
| 2023-04-06 | 26.52 | $19.76 | 165900 |
| 2023-04-05 | 26.27 | $19.44 | 144200 |
| 2023-04-04 | 25.78 | $19.67 | 175015 |
| 2023-04-03 | 25.29 | $20.28 | 166536 |
| 2023-03-31 | 25.10 | $20.34 | 246046 |
| 2023-03-30 | 24.71 | $19.98 | 116200 |
| 2023-03-29 | 24.31 | $20.38 | 174100 |
| 2023-03-28 | 23.98 | $20.39 | 137200 |
| 2023-03-27 | 23.74 | $20.84 | 147000 |
| 2023-03-24 | 23.77 | $20.67 | 193517 |
| 2023-03-23 | 23.30 | $20.09 | 213200 |
| 2023-03-22 | 22.88 | $20.44 | 169700 |
| 2023-03-21 | 22.65 | $21.44 | 169900 |
| 2023-03-20 | 22.83 | $20.74 | 195100 |
| 2023-03-17 | 22.51 | $20.72 | 684000 |
| 2023-03-16 | 22.08 | $21.53 | 324618 |
| 2023-03-15 | 21.62 | $20.82 | 567630 |
| 2023-03-14 | 20.15 | $21.35 | 305511 |
| 2023-03-13 | 18.95 | $20.91 | 309205 |
| 2023-03-10 | 16.80 | $22.45 | 219222 |
| 2023-03-09 | 15.10 | $22.56 | 217000 |
| 2023-03-08 | 13.86 | $23.52 | 110635 |
| 2023-03-07 | 13.27 | $23.53 | 232841 |
| 2023-03-06 | 12.68 | $23.95 | 102414 |
| 2023-03-03 | 12.58 | $24.22 | 84000 |
| 2023-03-02 | 12.56 | $24.00 | 113401 |
| 2023-03-01 | 12.23 | $24.20 | 103200 |
| 2023-02-28 | 12.12 | $24.14 | 359514 |
| 2023-02-27 | 12.01 | $24.30 | 103205 |
| 2023-02-24 | 12.22 | $24.42 | 133400 |
| 2023-02-23 | 12.19 | $24.56 | 173410 |
| 2023-02-22 | 12.30 | $24.47 | 111520 |
| 2023-02-21 | 12.49 | $24.64 | 134637 |
| 2023-02-17 | 12.91 | $24.84 | 122000 |
| 2023-02-16 | 13.35 | $24.51 | 116941 |
| 2023-02-15 | 13.46 | $24.71 | 132511 |
| 2023-02-14 | 13.58 | $24.50 | 91600 |
| 2023-02-13 | 13.83 | $24.63 | 108300 |
| 2023-02-10 | 14.32 | $24.54 | 172600 |
| 2023-02-09 | 14.71 | $24.42 | 144000 |
| 2023-02-08 | 15.12 | $24.69 | 109049 |
| 2023-02-07 | 15.70 | $24.82 | 155900 |
| 2023-02-06 | 16.28 | $24.59 | 144800 |
| 2023-02-03 | 17.01 | $24.89 | 410500 |
| 2023-02-02 | 17.90 | $24.74 | 231030 |
| 2023-02-01 | 18.68 | $24.16 | 261202 |
| 2023-01-31 | 19.09 | $23.87 | 408819 |
| 2023-01-30 | 19.08 | $23.00 | 223200 |
| 2023-01-27 | 18.56 | $22.85 | 194900 |
| 2023-01-26 | 17.33 | $22.53 | 241100 |
| 2023-01-25 | 15.90 | $22.65 | 348309 |
| 2023-01-24 | 14.48 | $24.07 | 167189 |
| 2023-01-23 | 14.29 | $24.10 | 166556 |
| 2023-01-20 | 14.10 | $24.03 | 117706 |
| 2023-01-19 | 13.60 | $23.89 | 76042 |
| 2023-01-18 | 12.76 | $24.02 | 126500 |
| 2023-01-17 | 12.17 | $24.83 | 84100 |
| 2023-01-13 | 12.21 | $24.97 | 119722 |
| 2023-01-12 | 12.26 | $24.97 | 82804 |
| 2023-01-11 | 12.66 | $24.52 | 75525 |
| 2023-01-10 | 12.88 | $24.59 | 91802 |
| 2023-01-09 | 12.88 | $24.31 | 90811 |
| 2023-01-06 | 13.05 | $24.78 | 95029 |
| 2023-01-05 | 13.37 | $24.25 | 67447 |
| 2023-01-04 | 13.18 | $24.56 | 82600 |
| 2023-01-03 | 13.30 | $24.59 | 140242 |
| 2022-12-30 | 13.29 | $24.72 | 136343 |
| 2022-12-29 | 13.55 | $24.86 | 104813 |
| 2022-12-28 | 13.94 | $24.66 | 77800 |
| 2022-12-27 | 14.35 | $24.95 | 81900 |
| 2022-12-23 | 14.98 | $24.99 | 232712 |
| 2022-12-22 | 15.47 | $24.85 | 92920 |
| 2022-12-21 | 15.90 | $25.02 | 111100 |
| 2022-12-20 | 16.58 | $24.58 | 108300 |
| 2022-12-19 | 16.59 | $24.38 | 144000 |
| 2022-12-16 | 16.61 | $24.28 | 326500 |
| 2022-12-15 | 16.62 | $24.54 | 171714 |
| 2022-12-14 | 16.77 | $25.02 | 214700 |
| 2022-12-13 | 17.33 | $25.24 | 270249 |
| 2022-12-12 | 18.10 | $25.18 | 148618 |
| 2022-12-09 | 18.35 | $24.80 | 113406 |
| 2022-12-08 | 18.20 | $24.72 | 67700 |
| 2022-12-07 | 17.93 | $24.55 | 86212 |
| 2022-12-06 | 17.64 | $24.86 | 70900 |
| 2022-12-05 | 17.47 | $24.86 | 127500 |
| 2022-12-02 | 17.29 | $25.59 | 92602 |
| 2022-12-01 | 17.84 | $25.81 | 124136 |
| 2022-11-30 | 18.50 | $26.07 | 214400 |
| 2022-11-29 | 19.19 | $25.51 | 116700 |
| 2022-11-28 | 20.00 | $25.70 | 71700 |
| 2022-11-25 | 20.75 | $26.23 | 26535 |
| 2022-11-23 | 21.40 | $26.08 | 90300 |
| 2022-11-22 | 21.76 | $26.45 | 129531 |
| 2022-11-21 | 22.02 | $26.47 | 135000 |
| 2022-11-18 | 22.11 | $26.43 | 144818 |
| 2022-11-17 | 22.20 | $26.32 | 124500 |
| 2022-11-16 | 22.49 | $26.56 | 139702 |
| 2022-11-15 | 22.49 | $26.82 | 151300 |
| 2022-11-14 | 22.45 | $26.57 | 126100 |
| 2022-11-11 | 22.41 | $26.54 | 229333 |
| 2022-11-10 | 22.20 | $27.65 | 184841 |
| 2022-11-09 | 21.20 | $26.90 | 136600 |
| 2022-11-08 | 20.54 | $27.08 | 178638 |
| 2022-11-07 | 19.78 | $27.10 | 175500 |
| 2022-11-04 | 18.99 | $26.83 | 130600 |
| 2022-11-03 | 18.38 | $25.82 | 173222 |
| 2022-11-02 | 18.24 | $25.72 | 178841 |
| 2022-11-01 | 17.62 | $26.26 | 116636 |
| 2022-10-31 | 16.24 | $26.41 | 202100 |
| 2022-10-28 | 14.80 | $25.70 | 237500 |
| 2022-10-27 | 13.68 | $24.98 | 206700 |
| 2022-10-26 | 12.75 | $24.76 | 203901 |
| 2022-10-25 | 12.02 | $24.00 | 223245 |
| 2022-10-24 | 11.86 | $24.04 | 265000 |
| 2022-10-21 | 11.70 | $23.92 | 108300 |
| 2022-10-20 | 11.83 | $23.30 | 92000 |
| 2022-10-19 | 12.04 | $24.11 | 120500 |
| 2022-10-18 | 11.45 | $24.05 | 108800 |
| 2022-10-17 | 10.51 | $24.09 | 110500 |
| 2022-10-14 | 9.52 | $23.74 | 90300 |
| 2022-10-13 | 8.73 | $23.87 | 127700 |
| 2022-10-12 | 8.18 | $22.79 | 98127 |
| 2022-10-11 | 8.56 | $22.83 | 93643 |
| 2022-10-10 | 8.83 | $22.76 | 75146 |
| 2022-10-07 | 9.21 | $22.69 | 137000 |
| 2022-10-06 | 9.67 | $23.02 | 92000 |
| 2022-10-05 | 10.07 | $23.07 | 95800 |
| 2022-10-04 | 10.26 | $23.37 | 127237 |
| 2022-10-03 | 10.47 | $22.53 | 106545 |
| 2022-09-30 | 10.47 | $21.98 | 149735 |
| 2022-09-29 | 10.44 | $22.41 | 103147 |
| 2022-09-28 | 10.62 | $22.74 | 127200 |
| 2022-09-27 | 10.36 | $22.30 | 220300 |
| 2022-09-26 | 10.11 | $22.99 | 118704 |
| 2022-09-23 | 10.41 | $23.12 | 98027 |
| 2022-09-22 | 10.57 | $23.36 | 94219 |
| 2022-09-21 | 11.04 | $23.65 | 144311 |
| 2022-09-20 | 11.10 | $23.87 | 288637 |
| 2022-09-19 | 11.35 | $23.86 | 166400 |
| 2022-09-16 | 11.61 | $23.46 | 230130 |
| 2022-09-15 | 12.07 | $23.29 | 121900 |
| 2022-09-14 | 12.51 | $22.87 | 163542 |
| 2022-09-13 | 12.31 | $22.74 | 119900 |
| 2022-09-12 | 12.13 | $23.41 | 116442 |
| 2022-09-09 | 12.60 | $23.30 | 74300 |
| 2022-09-08 | 12.85 | $23.09 | 88000 |
| 2022-09-07 | 12.87 | $23.07 | 108600 |
| 2022-09-06 | 12.72 | $22.67 | 121228 |
| 2022-09-02 | 12.42 | $22.92 | 77400 |
| 2022-09-01 | 12.33 | $23.03 | 94815 |
| 2022-08-31 | 11.93 | $23.00 | 101913 |
| 2022-08-30 | 11.75 | $23.21 | 104925 |
| 2022-08-29 | 11.14 | $23.13 | 111700 |
| 2022-08-26 | 10.66 | $23.72 | 126100 |
| 2022-08-25 | 10.58 | $23.84 | 95800 |
| 2022-08-24 | 10.31 | $23.58 | 81900 |
| 2022-08-23 | 9.84 | $23.76 | 81638 |
| 2022-08-22 | 9.63 | $24.15 | 127900 |
| 2022-08-19 | 9.69 | $24.58 | 73722 |
| 2022-08-18 | 10.11 | $24.89 | 53510 |
| 2022-08-17 | 10.15 | $24.77 | 106900 |
| 2022-08-16 | 10.19 | $25.22 | 135821 |
| 2022-08-15 | 9.70 | $25.00 | 133200 |
| 2022-08-12 | 9.36 | $24.90 | 174700 |
| 2022-08-11 | 9.15 | $24.48 | 157800 |
| 2022-08-10 | 9.34 | $24.32 | 214942 |
| 2022-08-09 | 9.59 | $24.11 | 94408 |
| 2022-08-08 | 9.87 | $24.05 | 109805 |
| 2022-08-05 | 10.26 | $24.11 | 80027 |
| 2022-08-04 | 10.80 | $24.14 | 137200 |
| 2022-08-03 | 11.36 | $24.49 | 99506 |
| 2022-08-02 | 11.69 | $24.28 | 100200 |
| 2022-08-01 | 11.97 | $24.73 | 127720 |
| 2022-07-29 | 12.07 | $24.65 | 241516 |
| 2022-07-28 | 12.29 | $24.34 | 164300 |
| 2022-07-27 | 12.56 | $24.45 | 195100 |
| 2022-07-26 | 12.85 | $24.78 | 79800 |
| 2022-07-25 | 12.05 | $24.82 | 126025 |
| 2022-07-22 | 11.30 | $24.24 | 96400 |
| 2022-07-21 | 10.84 | $24.26 | 106708 |
| 2022-07-20 | 10.42 | $24.40 | 147600 |
| 2022-07-19 | 9.75 | $24.22 | 100600 |
| 2022-07-18 | 9.13 | $23.62 | 91700 |
| 2022-07-15 | 8.63 | $23.76 | 166800 |
| 2022-07-14 | 8.45 | $22.89 | 101200 |
| 2022-07-13 | 8.67 | $23.16 | 83200 |
| 2022-07-12 | 8.97 | $23.52 | 98619 |
| 2022-07-11 | 8.95 | $23.39 | 269700 |
| 2022-07-08 | 9.24 | $23.44 | 150200 |
| 2022-07-07 | 9.49 | $23.43 | 198638 |
| 2022-07-06 | 9.76 | $23.41 | 95219 |
| 2022-07-05 | 10.26 | $23.34 | 114000 |
| 2022-07-01 | 10.66 | $23.37 | 174000 |
| 2022-06-30 | 11.08 | $22.85 | 131306 |
| 2022-06-29 | 11.01 | $22.84 | 182012 |
| 2022-06-28 | 11.31 | $23.19 | 168400 |
| 2022-06-27 | 11.81 | $23.02 | 188040 |
| 2022-06-24 | 12.40 | $23.12 | 572300 |
| 2022-06-23 | 13.01 | $22.64 | 175100 |
| 2022-06-22 | 13.47 | $23.03 | 383600 |
| 2022-06-21 | 13.78 | $22.89 | 388113 |
| 2022-06-17 | 14.21 | $22.64 | 351900 |
| 2022-06-16 | 14.27 | $22.17 | 187700 |
| 2022-06-15 | 13.82 | $22.51 | 319414 |
| 2022-06-14 | 13.69 | $22.45 | 209830 |
| 2022-06-13 | 13.45 | $22.10 | 286500 |
| 2022-06-10 | 13.09 | $22.30 | 144400 |
| 2022-06-09 | 12.96 | $22.83 | 184125 |
| 2022-06-08 | 13.38 | $23.18 | 111800 |
| 2022-06-07 | 14.08 | $23.72 | 131817 |
| 2022-06-06 | 14.31 | $23.68 | 126200 |
| 2022-06-03 | 14.47 | $23.53 | 97700 |
| 2022-06-02 | 14.73 | $23.70 | 72931 |
| 2022-06-01 | 15.01 | $23.38 | 178236 |
| 2022-05-31 | 15.36 | $23.45 | 157100 |
| 2022-05-27 | 15.85 | $23.37 | 83820 |
| 2022-05-26 | 16.47 | $23.04 | 126317 |
| 2022-05-25 | 17.29 | $22.80 | 151200 |
| 2022-05-24 | 18.02 | $22.60 | 134343 |
| 2022-05-23 | 18.53 | $22.64 | 166000 |
| 2022-05-20 | 19.15 | $22.00 | 114500 |
| 2022-05-19 | 19.08 | $21.82 | 209808 |
| 2022-05-18 | 19.09 | $22.00 | 147009 |
| 2022-05-17 | 19.20 | $22.58 | 161046 |
| 2022-05-16 | 19.57 | $21.98 | 115728 |
| 2022-05-13 | 19.57 | $22.07 | 187800 |
| 2022-05-12 | 19.80 | $22.22 | 194942 |
| 2022-05-11 | 19.98 | $22.38 | 157008 |
| 2022-05-10 | 20.55 | $22.51 | 156300 |
| 2022-05-09 | 21.15 | $22.62 | 203217 |
| 2022-05-06 | 21.65 | $22.59 | 223228 |
| 2022-05-05 | 22.24 | $23.01 | 275108 |
| 2022-05-04 | 23.23 | $23.47 | 171200 |
| 2022-05-03 | 24.17 | $23.00 | 162600 |
| 2022-05-02 | 24.84 | $22.64 | 438324 |
| 2022-04-29 | 25.44 | $22.47 | 184741 |
| 2022-04-28 | 26.10 | $23.28 | 234800 |
| 2022-04-27 | 27.00 | $22.68 | 332400 |
| 2022-04-26 | 27.95 | $22.79 | 329100 |
| 2022-04-25 | 27.80 | $23.75 | 528924 |
| 2022-04-22 | 27.89 | $23.82 | 240500 |
| 2022-04-21 | 28.38 | $24.30 | 210500 |
| 2022-04-20 | 29.18 | $25.19 | 162200 |
| 2022-04-19 | 30.59 | $24.86 | 129500 |
| 2022-04-18 | 31.48 | $24.15 | 147600 |
| 2022-04-14 | 31.98 | $24.10 | 125100 |
| 2022-04-13 | 32.50 | $24.26 | 160524 |
| 2022-04-12 | 31.63 | $24.04 | 107040 |
| 2022-04-11 | 30.76 | $24.33 | 142747 |
| 2022-04-08 | 29.95 | $24.36 | 107400 |
| 2022-04-07 | 29.09 | $24.53 | 273104 |
| 2022-04-06 | 28.18 | $24.85 | 115000 |
| 2022-04-05 | 27.49 | $25.27 | 132800 |
| 2022-04-04 | 26.93 | $25.26 | 102300 |
| 2022-04-01 | 26.35 | $25.41 | 179627 |
| 2022-03-31 | 25.88 | $25.34 | 175120 |
| 2022-03-30 | 25.42 | $25.72 | 171617 |
| 2022-03-29 | 25.15 | $26.64 | 106107 |
| 2022-03-28 | 25.32 | $26.44 | 154135 |
| 2022-03-25 | 24.94 | $26.40 | 94400 |
| 2022-03-24 | 24.56 | $25.94 | 80748 |
| 2022-03-23 | 23.72 | $25.79 | 122137 |
| 2022-03-22 | 22.88 | $26.91 | 98807 |
| 2022-03-21 | 22.61 | $26.73 | 112000 |
| 2022-03-18 | 22.21 | $26.70 | 539600 |
| 2022-03-17 | 21.78 | $27.20 | 98600 |
| 2022-03-16 | 21.63 | $27.63 | 106221 |
| 2022-03-15 | 21.48 | $27.10 | 102300 |
| 2022-03-14 | 21.41 | $27.33 | 87400 |
| 2022-03-11 | 21.45 | $26.90 | 94500 |
| 2022-03-10 | 21.13 | $26.75 | 92900 |
| 2022-03-09 | 20.20 | $26.53 | 165900 |
| 2022-03-08 | 19.30 | $26.23 | 125408 |
| 2022-03-07 | 18.04 | $26.02 | 171200 |
| 2022-03-04 | 16.71 | $26.83 | 138000 |
| 2022-03-03 | 15.56 | $27.48 | 108800 |
| 2022-03-02 | 14.69 | $27.24 | 111600 |
| 2022-03-01 | 13.78 | $26.16 | 176343 |
| 2022-02-28 | 12.82 | $27.45 | 133800 |
| 2022-02-25 | 12.54 | $27.68 | 130326 |
| 2022-02-24 | 12.24 | $26.80 | 203300 |
| 2022-02-23 | 11.18 | $27.08 | 121516 |
| 2022-02-22 | 10.91 | $27.49 | 121400 |
| 2022-02-18 | 11.02 | $27.63 | 94738 |
| 2022-02-17 | 11.00 | $27.36 | 78210 |
| 2022-02-16 | 10.98 | $27.99 | 98800 |
| 2022-02-15 | 11.41 | $28.03 | 108400 |
| 2022-02-14 | 11.96 | $27.72 | 208326 |
| 2022-02-11 | 12.27 | $27.85 | 143401 |
| 2022-02-10 | 12.83 | $27.82 | 122636 |
| 2022-02-09 | 13.41 | $28.00 | 150500 |
| 2022-02-08 | 13.95 | $28.78 | 157000 |
| 2022-02-07 | 14.39 | $28.07 | 100528 |
| 2022-02-04 | 14.79 | $27.99 | 102808 |
| 2022-02-03 | 15.22 | $27.67 | 149930 |
| 2022-02-02 | 15.78 | $27.78 | 169538 |
| 2022-02-01 | 16.36 | $28.13 | 284000 |
| 2022-01-31 | 16.93 | $27.88 | 257103 |
| 2022-01-28 | 17.41 | $27.30 | 164237 |
| 2022-01-27 | 17.82 | $27.60 | 234212 |
| 2022-01-26 | 18.75 | $27.65 | 460500 |
| 2022-01-25 | 19.74 | $27.62 | 543806 |
| 2022-01-24 | 20.24 | $27.99 | 292326 |
| 2022-01-21 | 20.57 | $27.53 | 173300 |
| 2022-01-20 | 20.93 | $27.54 | 154501 |
| 2022-01-19 | 21.82 | $28.92 | 143400 |
| 2022-01-18 | 21.90 | $29.60 | 202347 |
| 2022-01-14 | 21.51 | $29.54 | 145500 |
| 2022-01-13 | 21.13 | $29.47 | 109400 |
| 2022-01-12 | 20.83 | $28.92 | 181408 |
| 2022-01-11 | 20.74 | $29.00 | 150948 |
| 2022-01-10 | 20.47 | $29.29 | 194400 |
| 2022-01-07 | 20.04 | $29.42 | 248530 |
| 2022-01-06 | 19.58 | $29.30 | 135200 |
| 2022-01-05 | 19.23 | $28.20 | 192800 |
| 2022-01-04 | 19.25 | $28.17 | 173000 |
| 2022-01-03 | 19.34 | $27.63 | 143425 |
| 2021-12-31 | 19.92 | $27.12 | 54200 |
| 2021-12-30 | 20.85 | $27.03 | 76700 |
| 2021-12-29 | 21.87 | $27.20 | 87847 |
| 2021-12-28 | 22.84 | $27.18 | 79402 |
| 2021-12-27 | 23.87 | $27.23 | 99200 |
| 2021-12-23 | 24.82 | $26.99 | 65900 |
| 2021-12-22 | 25.82 | $26.80 | 72708 |
| 2021-12-21 | 27.12 | $26.48 | 121816 |
| 2021-12-20 | 28.34 | $25.91 | 136500 |
| 2021-12-17 | 29.46 | $26.79 | 488203 |
| 2021-12-16 | 30.92 | $26.78 | 136808 |
| 2021-12-15 | 31.76 | $26.61 | 134800 |
| 2021-12-14 | 33.04 | $26.28 | 277300 |
| 2021-12-13 | 34.43 | $26.12 | 133124 |
| 2021-12-10 | 36.03 | $26.57 | 125802 |
| 2021-12-09 | 37.25 | $26.50 | 223720 |
| 2021-12-08 | 38.67 | $26.31 | 104700 |
| 2021-12-07 | 39.95 | $26.42 | 124503 |
| 2021-12-06 | 41.17 | $26.74 | 135335 |
| 2021-12-03 | 42.42 | $26.11 | 116848 |
| 2021-12-02 | 43.94 | $26.71 | 151402 |
| 2021-12-01 | 45.54 | $25.68 | 269448 |
| 2021-11-30 | 47.33 | $25.70 | 231200 |
| 2021-11-29 | 49.65 | $26.19 | 204330 |
| 2021-11-26 | 51.44 | $26.62 | 181517 |
| 2021-11-24 | 53.32 | $28.19 | 164940 |
| 2021-11-23 | 52.85 | $28.40 | 185600 |
| 2021-11-22 | 52.39 | $28.01 | 286746 |
| 2021-11-19 | 51.91 | $27.55 | 234904 |
| 2021-11-18 | 51.73 | $27.58 | 187800 |
| 2021-11-17 | 51.38 | $27.52 | 314700 |
| 2021-11-16 | 51.02 | $27.53 | 210246 |
| 2021-11-15 | 50.21 | $27.39 | 176603 |
| 2021-11-12 | 49.32 | $27.55 | 143000 |
| 2021-11-11 | 48.43 | $27.68 | 137200 |
| 2021-11-10 | 47.51 | $27.21 | 167846 |
| 2021-11-09 | 46.67 | $26.90 | 108033 |
| 2021-11-08 | 45.86 | $27.05 | 114800 |
| 2021-11-05 | 44.65 | $27.12 | 235845 |
| 2021-11-04 | 43.39 | $26.77 | 145400 |
| 2021-11-03 | 42.13 | $27.27 | 200900 |
| 2021-11-02 | 40.81 | $26.18 | 152400 |
| 2021-11-01 | 39.74 | $26.28 | 154700 |
| 2021-10-29 | 38.61 | $25.49 | 175429 |
| 2021-10-28 | 37.68 | $25.23 | 122835 |
| 2021-10-27 | 36.79 | $24.89 | 160848 |
| 2021-10-26 | 35.76 | $25.97 | 124309 |
| 2021-10-25 | 35.46 | $26.33 | 154428 |
| 2021-10-22 | 35.04 | $26.19 | 100600 |
| 2021-10-21 | 34.74 | $26.10 | 114722 |
| 2021-10-20 | 34.51 | $26.30 | 204538 |
| 2021-10-19 | 34.26 | $25.95 | 161222 |
| 2021-10-18 | 34.19 | $25.91 | 237019 |
| 2021-10-15 | 34.11 | $25.61 | 235342 |
| 2021-10-14 | 34.11 | $25.29 | 129500 |
| 2021-10-13 | 34.43 | $25.06 | 167202 |
| 2021-10-12 | 34.78 | $25.40 | 94300 |
| 2021-10-11 | 34.50 | $25.53 | 113943 |
| 2021-10-08 | 33.96 | $25.84 | 96800 |
| 2021-10-07 | 33.47 | $25.77 | 133510 |
| 2021-10-06 | 32.96 | $25.59 | 183929 |
| 2021-10-05 | 32.59 | $25.70 | 126013 |
| 2021-10-04 | 31.88 | $25.52 | 190430 |
| 2021-10-01 | 31.24 | $25.38 | 198042 |
| 2021-09-30 | 30.57 | $24.63 | 149700 |
| 2021-09-29 | 30.04 | $24.94 | 112600 |
| 2021-09-28 | 29.60 | $24.69 | 180200 |
| 2021-09-27 | 29.08 | $25.19 | 224511 |
| 2021-09-24 | 28.55 | $24.16 | 118909 |
| 2021-09-23 | 28.56 | $23.83 | 190476 |
| 2021-09-22 | 28.71 | $23.01 | 198825 |
| 2021-09-21 | 29.32 | $22.29 | 92800 |
| 2021-09-20 | 30.49 | $22.46 | 156600 |
| 2021-09-17 | 31.71 | $22.96 | 534848 |
| 2021-09-16 | 32.62 | $22.52 | 78345 |
| 2021-09-15 | 33.72 | $22.72 | 201200 |
| 2021-09-14 | 34.69 | $22.68 | 102900 |
| 2021-09-13 | 35.71 | $23.05 | 118500 |
| 2021-09-10 | 36.55 | $22.94 | 114025 |
| 2021-09-09 | 37.36 | $23.26 | 115400 |
| 2021-09-08 | 37.93 | $23.41 | 134904 |
| 2021-09-07 | 38.42 | $23.63 | 131035 |
| 2021-09-03 | 38.72 | $24.02 | 137700 |
| 2021-09-02 | 38.66 | $24.12 | 161800 |
| 2021-09-01 | 38.64 | $23.86 | 143709 |
| 2021-08-31 | 38.73 | $23.70 | 156435 |
| 2021-08-30 | 38.74 | $23.62 | 119113 |
| 2021-08-27 | 38.73 | $24.51 | 187300 |
| 2021-08-26 | 38.70 | $23.49 | 123515 |
| 2021-08-25 | 38.91 | $23.75 | 136900 |
| 2021-08-24 | 38.99 | $23.68 | 195610 |
| 2021-08-23 | 39.15 | $23.63 | 124922 |
| 2021-08-20 | 39.34 | $23.58 | 219700 |
| 2021-08-19 | 39.58 | $23.16 | 213628 |
| 2021-08-18 | 39.98 | $23.18 | 133205 |
| 2021-08-17 | 40.18 | $23.32 | 151510 |
| 2021-08-16 | 40.39 | $23.58 | 156600 |
| 2021-08-13 | 40.54 | $23.69 | 108300 |
| 2021-08-12 | 40.45 | $24.00 | 110000 |
| 2021-08-11 | 40.35 | $24.00 | 228324 |
| 2021-08-10 | 40.12 | $24.00 | 140800 |
| 2021-08-09 | 39.89 | $23.81 | 106349 |
| 2021-08-06 | 39.54 | $24.09 | 288800 |
| 2021-08-05 | 39.14 | $23.51 | 154400 |
| 2021-08-04 | 38.81 | $23.31 | 187705 |
| 2021-08-03 | 38.55 | $23.24 | 156600 |
| 2021-08-02 | 38.28 | $22.95 | 204011 |
| 2021-07-30 | 37.86 | $23.60 | 259000 |
| 2021-07-29 | 37.19 | $23.70 | 126700 |
| 2021-07-28 | 36.50 | $23.41 | 187912 |
| 2021-07-27 | 35.81 | $22.99 | 92347 |
| 2021-07-26 | 35.12 | $23.00 | 94500 |
| 2021-07-23 | 34.31 | $22.81 | 104305 |
| 2021-07-22 | 33.46 | $22.58 | 148909 |
| 2021-07-21 | 32.57 | $23.57 | 185900 |
| 2021-07-20 | 31.31 | $23.28 | 205430 |
| 2021-07-19 | 29.99 | $22.87 | 170333 |
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