Is SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ) research center and poll results.
AMEX : BWZ
SPDR Bloomberg Short Term International Treasury Bond ETF — Technical Indicators
$26.57 USD
$0.01 (0.04%)
- Volume
- 40.52K
- Average Volume
- 82.28K
- Market Capitalization
- $293.08M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.26
- Year Low
- $26.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.72
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.85
Average
27.34
Maximum
31.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.72 | $26.57 | 40525 |
| 2026-07-23 | 26.73 | $26.56 | 36769 |
| 2026-07-22 | 26.73 | $26.69 | 50100 |
| 2026-07-21 | 26.73 | $26.67 | 45304 |
| 2026-07-20 | 26.73 | $26.80 | 19044 |
| 2026-07-17 | 26.73 | $26.80 | 118900 |
| 2026-07-16 | 26.73 | $26.79 | 44200 |
| 2026-07-15 | 26.75 | $26.79 | 33609 |
| 2026-07-14 | 26.76 | $26.83 | 26521 |
| 2026-07-13 | 26.77 | $26.62 | 23492 |
| 2026-07-10 | 26.79 | $26.82 | 17800 |
| 2026-07-09 | 26.80 | $26.73 | 10100 |
| 2026-07-08 | 26.81 | $26.61 | 180329 |
| 2026-07-07 | 26.82 | $26.66 | 7743 |
| 2026-07-06 | 26.83 | $26.71 | 67000 |
| 2026-07-02 | 26.85 | $26.70 | 682111 |
| 2026-07-01 | 26.86 | $26.70 | 48600 |
| 2026-06-30 | 26.89 | $26.75 | 32326 |
| 2026-06-29 | 26.90 | $26.76 | 1.0M |
| 2026-06-26 | 26.93 | $26.79 | 31100 |
| 2026-06-25 | 26.96 | $26.72 | 519423 |
| 2026-06-24 | 26.98 | $26.65 | 201818 |
| 2026-06-23 | 27.00 | $26.64 | 125500 |
| 2026-06-22 | 27.03 | $26.73 | 45500 |
| 2026-06-18 | 27.05 | $26.85 | 20724 |
| 2026-06-17 | 27.06 | $26.81 | 31810 |
| 2026-06-16 | 27.08 | $27.05 | 31904 |
| 2026-06-15 | 27.08 | $27.15 | 19000 |
| 2026-06-12 | 27.08 | $27.04 | 30000 |
| 2026-06-11 | 27.09 | $26.97 | 21219 |
| 2026-06-10 | 27.11 | $26.88 | 26800 |
| 2026-06-09 | 27.14 | $26.94 | 12700 |
| 2026-06-08 | 27.16 | $26.92 | 161946 |
| 2026-06-05 | 27.19 | $26.86 | 22400 |
| 2026-06-04 | 27.22 | $27.07 | 37612 |
| 2026-06-03 | 27.25 | $27.01 | 13700 |
| 2026-06-02 | 27.26 | $27.15 | 27728 |
| 2026-06-01 | 27.27 | $27.10 | 30503 |
| 2026-05-29 | 27.28 | $27.28 | 26500 |
| 2026-05-28 | 27.29 | $27.28 | 34605 |
| 2026-05-27 | 27.28 | $27.18 | 19840 |
| 2026-05-26 | 27.29 | $27.18 | 93000 |
| 2026-05-22 | 27.30 | $27.08 | 62216 |
| 2026-05-21 | 27.31 | $27.13 | 17633 |
| 2026-05-20 | 27.31 | $27.18 | 27146 |
| 2026-05-19 | 27.31 | $27.06 | 39400 |
| 2026-05-18 | 27.32 | $27.21 | 10805 |
| 2026-05-15 | 27.34 | $27.11 | 163805 |
| 2026-05-14 | 27.36 | $27.27 | 17500 |
| 2026-05-13 | 27.36 | $27.33 | 22200 |
| 2026-05-12 | 27.36 | $27.42 | 35400 |
| 2026-05-11 | 27.36 | $27.47 | 52810 |
| 2026-05-08 | 27.36 | $27.52 | 13100 |
| 2026-05-07 | 27.34 | $27.45 | 19800 |
| 2026-05-06 | 27.33 | $27.54 | 32002 |
| 2026-05-05 | 27.31 | $27.26 | 38700 |
| 2026-05-04 | 27.30 | $27.29 | 91100 |
| 2026-05-01 | 27.27 | $27.37 | 149200 |
| 2026-04-30 | 27.25 | $27.45 | 22400 |
| 2026-04-29 | 27.23 | $27.14 | 47600 |
| 2026-04-28 | 27.22 | $27.32 | 16513 |
| 2026-04-27 | 27.19 | $27.34 | 31200 |
| 2026-04-24 | 27.16 | $27.27 | 73821 |
| 2026-04-23 | 27.13 | $27.19 | 34206 |
| 2026-04-22 | 27.12 | $27.26 | 15800 |
| 2026-04-21 | 27.11 | $27.25 | 21128 |
| 2026-04-20 | 27.10 | $27.49 | 68508 |
| 2026-04-17 | 27.07 | $27.47 | 32000 |
| 2026-04-16 | 27.05 | $27.35 | 22700 |
| 2026-04-15 | 27.03 | $27.39 | 46900 |
| 2026-04-14 | 27.02 | $27.41 | 18802 |
| 2026-04-13 | 27.00 | $27.34 | 37201 |
| 2026-04-10 | 26.98 | $27.22 | 37600 |
| 2026-04-09 | 26.97 | $27.28 | 50100 |
| 2026-04-08 | 26.97 | $27.16 | 110934 |
| 2026-04-07 | 26.98 | $26.91 | 21605 |
| 2026-04-06 | 27.00 | $26.86 | 54324 |
| 2026-04-02 | 27.02 | $26.93 | 56732 |
| 2026-04-01 | 27.03 | $26.95 | 37135 |
| 2026-03-31 | 27.06 | $26.92 | 105600 |
| 2026-03-30 | 27.08 | $26.72 | 151200 |
| 2026-03-27 | 27.12 | $26.75 | 89700 |
| 2026-03-26 | 27.18 | $26.77 | 80800 |
| 2026-03-25 | 27.23 | $26.96 | 79300 |
| 2026-03-24 | 27.27 | $26.97 | 21405 |
| 2026-03-23 | 27.31 | $27.11 | 1.2M |
| 2026-03-20 | 27.34 | $26.91 | 41400 |
| 2026-03-19 | 27.38 | $27.14 | 16700 |
| 2026-03-18 | 27.41 | $26.92 | 55300 |
| 2026-03-17 | 27.46 | $27.11 | 24000 |
| 2026-03-16 | 27.49 | $27.06 | 101300 |
| 2026-03-13 | 27.54 | $26.88 | 22200 |
| 2026-03-12 | 27.60 | $27.09 | 37537 |
| 2026-03-11 | 27.64 | $27.22 | 36000 |
| 2026-03-10 | 27.68 | $27.32 | 33900 |
| 2026-03-09 | 27.71 | $27.33 | 83800 |
| 2026-03-06 | 27.72 | $27.25 | 84000 |
| 2026-03-05 | 27.74 | $27.30 | 138525 |
| 2026-03-04 | 27.76 | $27.52 | 14200 |
| 2026-03-03 | 27.78 | $27.29 | 117800 |
| 2026-03-02 | 27.80 | $27.57 | 307200 |
| 2026-02-27 | 27.82 | $27.80 | 116400 |
| 2026-02-26 | 27.83 | $27.79 | 12942 |
| 2026-02-25 | 27.85 | $27.77 | 69042 |
| 2026-02-24 | 27.88 | $27.76 | 69200 |
| 2026-02-23 | 27.88 | $27.84 | 100825 |
| 2026-02-20 | 27.88 | $27.72 | 68735 |
| 2026-02-19 | 27.87 | $27.73 | 84500 |
| 2026-02-18 | 27.85 | $27.76 | 38633 |
| 2026-02-17 | 27.83 | $27.88 | 45300 |
| 2026-02-13 | 27.80 | $28.00 | 46094 |
| 2026-02-12 | 27.76 | $28.01 | 581721 |
| 2026-02-11 | 27.73 | $27.98 | 18300 |
| 2026-02-10 | 27.69 | $27.92 | 44746 |
| 2026-02-09 | 27.66 | $27.89 | 79200 |
| 2026-02-06 | 27.63 | $27.70 | 115724 |
| 2026-02-05 | 27.61 | $27.60 | 476946 |
| 2026-02-04 | 27.59 | $27.71 | 105700 |
| 2026-02-03 | 27.58 | $27.80 | 84800 |
| 2026-02-02 | 27.55 | $27.75 | 162000 |
| 2026-01-30 | 27.53 | $27.90 | 519700 |
| 2026-01-29 | 27.51 | $28.18 | 70215 |
| 2026-01-28 | 27.47 | $28.15 | 179610 |
| 2026-01-27 | 27.43 | $28.26 | 100606 |
| 2026-01-26 | 27.39 | $27.88 | 63732 |
| 2026-01-23 | 27.37 | $27.73 | 48100 |
| 2026-01-22 | 27.35 | $27.52 | 183000 |
| 2026-01-21 | 27.34 | $27.37 | 41216 |
| 2026-01-20 | 27.33 | $27.39 | 64745 |
| 2026-01-16 | 27.32 | $27.24 | 22925 |
| 2026-01-15 | 27.33 | $27.24 | 53700 |
| 2026-01-14 | 27.34 | $27.29 | 137000 |
| 2026-01-13 | 27.35 | $27.25 | 190349 |
| 2026-01-12 | 27.35 | $27.31 | 239634 |
| 2026-01-09 | 27.35 | $27.29 | 42640 |
| 2026-01-08 | 27.35 | $27.30 | 76523 |
| 2026-01-07 | 27.34 | $27.31 | 151300 |
| 2026-01-06 | 27.34 | $27.35 | 83800 |
| 2026-01-05 | 27.33 | $27.37 | 278200 |
| 2026-01-02 | 27.33 | $27.29 | 184526 |
| 2025-12-31 | 27.33 | $27.41 | 75544 |
| 2025-12-30 | 27.32 | $27.37 | 61420 |
| 2025-12-29 | 27.31 | $27.45 | 40426 |
| 2025-12-26 | 27.29 | $27.37 | 11000 |
| 2025-12-24 | 27.28 | $27.47 | 16026 |
| 2025-12-23 | 27.26 | $27.40 | 82800 |
| 2025-12-22 | 27.23 | $27.28 | 307823 |
| 2025-12-19 | 27.21 | $27.18 | 29516 |
| 2025-12-18 | 27.21 | $27.28 | 62819 |
| 2025-12-17 | 27.19 | $27.43 | 30500 |
| 2025-12-16 | 27.18 | $27.40 | 318700 |
| 2025-12-15 | 27.16 | $27.39 | 34241 |
| 2025-12-12 | 27.16 | $27.36 | 40200 |
| 2025-12-11 | 27.15 | $27.37 | 174700 |
| 2025-12-10 | 27.14 | $27.27 | 313300 |
| 2025-12-09 | 27.14 | $27.13 | 27600 |
| 2025-12-08 | 27.14 | $27.18 | 532218 |
| 2025-12-05 | 27.14 | $27.23 | 36800 |
| 2025-12-04 | 27.14 | $27.32 | 288405 |
| 2025-12-03 | 27.13 | $27.29 | 15215 |
| 2025-12-02 | 27.12 | $27.16 | 37145 |
| 2025-12-01 | 27.12 | $27.14 | 40400 |
| 2025-11-28 | 27.12 | $27.16 | 25800 |
| 2025-11-26 | 27.13 | $27.13 | 20700 |
| 2025-11-25 | 27.14 | $27.09 | 44300 |
| 2025-11-24 | 27.16 | $26.76 | 106031 |
| 2025-11-21 | 27.20 | $27.00 | 337147 |
| 2025-11-20 | 27.22 | $27.04 | 16916 |
| 2025-11-19 | 27.24 | $26.98 | 45100 |
| 2025-11-18 | 27.26 | $27.11 | 36502 |
| 2025-11-17 | 27.28 | $27.13 | 146804 |
| 2025-11-14 | 27.29 | $27.25 | 28321 |
| 2025-11-13 | 27.30 | $27.22 | 43442 |
| 2025-11-12 | 27.32 | $27.19 | 27526 |
| 2025-11-11 | 27.33 | $27.20 | 18113 |
| 2025-11-10 | 27.34 | $27.24 | 59720 |
| 2025-11-07 | 27.35 | $27.19 | 286709 |
| 2025-11-06 | 27.36 | $27.19 | 626349 |
| 2025-11-05 | 27.36 | $27.12 | 45200 |
| 2025-11-04 | 27.37 | $27.08 | 191547 |
| 2025-11-03 | 27.39 | $27.17 | 60500 |
| 2025-10-31 | 27.41 | $27.19 | 115800 |
| 2025-10-30 | 27.44 | $27.29 | 39000 |
| 2025-10-29 | 27.47 | $27.44 | 189745 |
| 2025-10-28 | 27.48 | $27.49 | 242700 |
| 2025-10-27 | 27.50 | $27.40 | 85442 |
| 2025-10-24 | 27.52 | $27.44 | 18300 |
| 2025-10-23 | 27.53 | $27.43 | 339900 |
| 2025-10-22 | 27.53 | $27.47 | 301000 |
| 2025-10-21 | 27.55 | $27.37 | 33500 |
| 2025-10-20 | 27.57 | $27.46 | 53623 |
| 2025-10-17 | 27.60 | $27.48 | 61648 |
| 2025-10-16 | 27.61 | $27.58 | 24704 |
| 2025-10-15 | 27.62 | $27.43 | 41900 |
| 2025-10-14 | 27.65 | $27.37 | 67535 |
| 2025-10-13 | 27.69 | $27.34 | 11339 |
| 2025-10-10 | 27.71 | $27.37 | 73900 |
| 2025-10-09 | 27.74 | $27.25 | 34800 |
| 2025-10-08 | 27.77 | $27.38 | 41900 |
| 2025-10-07 | 27.79 | $27.44 | 28848 |
| 2025-10-06 | 27.81 | $27.58 | 71141 |
| 2025-10-03 | 27.83 | $27.79 | 559100 |
| 2025-10-02 | 27.83 | $27.79 | 28800 |
| 2025-10-01 | 27.82 | $27.79 | 240800 |
| 2025-09-30 | 27.81 | $27.82 | 84600 |
| 2025-09-29 | 27.80 | $27.78 | 42045 |
| 2025-09-26 | 27.80 | $27.64 | 34005 |
| 2025-09-25 | 27.81 | $27.55 | 66800 |
| 2025-09-24 | 27.82 | $27.72 | 12422 |
| 2025-09-23 | 27.82 | $27.91 | 57145 |
| 2025-09-22 | 27.80 | $27.93 | 59500 |
| 2025-09-19 | 27.79 | $27.78 | 77622 |
| 2025-09-18 | 27.78 | $27.82 | 76642 |
| 2025-09-17 | 27.77 | $28.03 | 45700 |
| 2025-09-16 | 27.75 | $28.02 | 130800 |
| 2025-09-15 | 27.73 | $27.90 | 121641 |
| 2025-09-12 | 27.72 | $27.88 | 31300 |
| 2025-09-11 | 27.71 | $27.88 | 44420 |
| 2025-09-10 | 27.70 | $27.78 | 85600 |
| 2025-09-09 | 27.69 | $27.85 | 67924 |
| 2025-09-08 | 27.68 | $27.90 | 69600 |
| 2025-09-05 | 27.66 | $27.81 | 31118 |
| 2025-09-04 | 27.65 | $27.64 | 188339 |
| 2025-09-03 | 27.65 | $27.65 | 135407 |
| 2025-09-02 | 27.64 | $27.55 | 234345 |
| 2025-08-29 | 27.64 | $27.79 | 32400 |
| 2025-08-28 | 27.63 | $27.79 | 88848 |
| 2025-08-27 | 27.60 | $27.70 | 59343 |
| 2025-08-26 | 27.58 | $27.70 | 548616 |
| 2025-08-25 | 27.57 | $27.61 | 138600 |
| 2025-08-22 | 27.56 | $27.77 | 64500 |
| 2025-08-21 | 27.57 | $27.52 | 28212 |
| 2025-08-20 | 27.59 | $27.61 | 59208 |
| 2025-08-19 | 27.60 | $27.59 | 40336 |
| 2025-08-18 | 27.62 | $27.65 | 29623 |
| 2025-08-15 | 27.63 | $27.71 | 35045 |
| 2025-08-14 | 27.62 | $27.61 | 87000 |
| 2025-08-13 | 27.62 | $27.75 | 22400 |
| 2025-08-12 | 27.62 | $27.60 | 69900 |
| 2025-08-11 | 27.62 | $27.59 | 42100 |
| 2025-08-08 | 27.62 | $27.62 | 5.4M |
| 2025-08-07 | 27.63 | $27.62 | 88100 |
| 2025-08-06 | 27.64 | $27.63 | 46600 |
| 2025-08-05 | 27.65 | $27.45 | 61501 |
| 2025-08-04 | 27.67 | $27.58 | 54701 |
| 2025-08-01 | 27.69 | $27.49 | 68200 |
| 2025-07-31 | 27.71 | $27.17 | 32237 |
| 2025-07-30 | 27.75 | $27.26 | 90900 |
| 2025-07-29 | 27.79 | $27.56 | 50328 |
| 2025-07-28 | 27.82 | $27.51 | 69200 |
| 2025-07-25 | 27.84 | $27.80 | 70001 |
| 2025-07-24 | 27.85 | $27.94 | 52100 |
| 2025-07-23 | 27.85 | $27.95 | 30800 |
| 2025-07-22 | 27.85 | $27.94 | 65509 |
| 2025-07-21 | 27.83 | $27.75 | 39301 |
| 2025-07-18 | 27.83 | $27.61 | 54507 |
| 2025-07-17 | 27.83 | $27.59 | 61026 |
| 2025-07-16 | 27.84 | $27.68 | 62113 |
| 2025-07-15 | 27.84 | $27.56 | 40939 |
| 2025-07-14 | 27.85 | $27.76 | 62000 |
| 2025-07-11 | 27.86 | $27.74 | 41301 |
| 2025-07-10 | 27.85 | $27.80 | 68419 |
| 2025-07-09 | 27.85 | $27.82 | 645500 |
| 2025-07-08 | 27.84 | $27.90 | 59500 |
| 2025-07-07 | 27.81 | $27.87 | 49900 |
| 2025-07-03 | 27.80 | $27.98 | 46300 |
| 2025-07-02 | 27.79 | $28.03 | 143200 |
| 2025-07-01 | 27.76 | $28.04 | 165310 |
| 2025-06-30 | 27.75 | $28.07 | 60637 |
| 2025-06-27 | 27.72 | $27.94 | 110400 |
| 2025-06-26 | 27.71 | $28.04 | 80800 |
| 2025-06-25 | 27.68 | $27.89 | 83300 |
| 2025-06-24 | 27.67 | $27.90 | 62300 |
| 2025-06-23 | 27.66 | $27.72 | 56721 |
| 2025-06-20 | 27.64 | $27.60 | 61726 |
| 2025-06-18 | 27.64 | $27.71 | 116629 |
| 2025-06-17 | 27.62 | $27.66 | 110127 |
| 2025-06-16 | 27.60 | $27.80 | 185106 |
| 2025-06-13 | 27.57 | $27.80 | 36825 |
| 2025-06-12 | 27.54 | $27.84 | 45600 |
| 2025-06-11 | 27.50 | $27.67 | 74324 |
| 2025-06-10 | 27.47 | $27.63 | 317014 |
| 2025-06-09 | 27.43 | $27.66 | 69900 |
| 2025-06-06 | 27.41 | $27.40 | 132400 |
| 2025-06-05 | 27.40 | $27.68 | 129417 |
| 2025-06-04 | 27.39 | $27.65 | 10.0M |
| 2025-06-03 | 27.39 | $27.56 | 437600 |
| 2025-06-02 | 27.38 | $27.73 | 106923 |
| 2025-05-30 | 27.37 | $27.57 | 189600 |
| 2025-05-29 | 27.35 | $27.61 | 25800 |
| 2025-05-28 | 27.35 | $27.61 | 67600 |
| 2025-05-27 | 27.34 | $27.54 | 113822 |
| 2025-05-23 | 27.35 | $27.71 | 273500 |
| 2025-05-22 | 27.33 | $27.43 | 97500 |
| 2025-05-21 | 27.34 | $27.49 | 433100 |
| 2025-05-20 | 27.33 | $27.40 | 80527 |
| 2025-05-19 | 27.34 | $27.30 | 152710 |
| 2025-05-16 | 27.36 | $27.13 | 189800 |
| 2025-05-15 | 27.38 | $27.19 | 1.2M |
| 2025-05-14 | 27.39 | $27.03 | 96600 |
| 2025-05-13 | 27.40 | $27.03 | 154500 |
| 2025-05-12 | 27.42 | $26.83 | 213600 |
| 2025-05-09 | 27.44 | $27.31 | 39000 |
| 2025-05-08 | 27.43 | $27.22 | 74236 |
| 2025-05-07 | 27.39 | $27.45 | 107600 |
| 2025-05-06 | 27.35 | $27.65 | 86400 |
| 2025-05-05 | 27.29 | $27.45 | 66225 |
| 2025-05-02 | 27.25 | $27.37 | 96602 |
| 2025-05-01 | 27.22 | $27.29 | 67304 |
| 2025-04-30 | 27.18 | $27.49 | 74508 |
| 2025-04-29 | 27.12 | $27.55 | 276900 |
| 2025-04-28 | 27.05 | $27.59 | 94300 |
| 2025-04-25 | 26.99 | $27.43 | 119840 |
| 2025-04-24 | 26.93 | $27.51 | 75000 |
| 2025-04-23 | 26.87 | $27.35 | 266905 |
| 2025-04-22 | 26.82 | $27.56 | 319900 |
| 2025-04-21 | 26.77 | $27.76 | 1.4M |
| 2025-04-17 | 26.70 | $27.47 | 217802 |
| 2025-04-16 | 26.64 | $27.47 | 80600 |
| 2025-04-15 | 26.60 | $27.27 | 811341 |
| 2025-04-14 | 26.56 | $27.37 | 130400 |
| 2025-04-11 | 26.52 | $27.29 | 361624 |
| 2025-04-10 | 26.48 | $27.00 | 156424 |
| 2025-04-09 | 26.45 | $26.53 | 381500 |
| 2025-04-08 | 26.45 | $26.55 | 122219 |
| 2025-04-07 | 26.45 | $26.51 | 112500 |
| 2025-04-04 | 26.44 | $26.71 | 136615 |
| 2025-04-03 | 26.42 | $26.76 | 98800 |
| 2025-04-02 | 26.40 | $26.35 | 20500 |
| 2025-04-01 | 26.40 | $26.27 | 43600 |
| 2025-03-31 | 26.38 | $26.26 | 332300 |
| 2025-03-28 | 26.36 | $26.43 | 48500 |
| 2025-03-27 | 26.33 | $26.22 | 38517 |
| 2025-03-26 | 26.31 | $26.27 | 12500 |
| 2025-03-25 | 26.29 | $26.29 | 28700 |
| 2025-03-24 | 26.28 | $26.54 | 33204 |
| 2025-03-21 | 26.25 | $26.37 | 57000 |
| 2025-03-20 | 26.23 | $26.42 | 4247 |
| 2025-03-19 | 26.21 | $26.52 | 71922 |
| 2025-03-18 | 26.17 | $26.53 | 27900 |
| 2025-03-17 | 26.13 | $26.53 | 58217 |
| 2025-03-14 | 26.09 | $26.50 | 209600 |
| 2025-03-13 | 26.05 | $26.50 | 201503 |
| 2025-03-12 | 26.01 | $26.46 | 17733 |
| 2025-03-11 | 25.96 | $26.51 | 37911 |
| 2025-03-10 | 25.92 | $26.31 | 791200 |
| 2025-03-07 | 25.89 | $26.35 | 15219 |
| 2025-03-06 | 25.85 | $26.39 | 13918 |
| 2025-03-05 | 25.82 | $26.23 | 39342 |
| 2025-03-04 | 25.79 | $26.00 | 12948 |
| 2025-03-03 | 25.76 | $25.86 | 15402 |
| 2025-02-28 | 25.74 | $25.76 | 5200 |
| 2025-02-27 | 25.73 | $25.83 | 2806 |
| 2025-02-26 | 25.71 | $25.98 | 13000 |
| 2025-02-25 | 25.69 | $26.05 | 19724 |
| 2025-02-24 | 25.66 | $25.93 | 1086 |
| 2025-02-21 | 25.64 | $25.94 | 3000 |
| 2025-02-20 | 25.62 | $25.94 | 9238 |
| 2025-02-19 | 25.59 | $25.73 | 7400 |
| 2025-02-18 | 25.58 | $25.75 | 7018 |
| 2025-02-14 | 25.55 | $25.82 | 3800 |
| 2025-02-13 | 25.53 | $25.75 | 6704 |
| 2025-02-12 | 25.51 | $25.54 | 7100 |
| 2025-02-11 | 25.49 | $25.61 | 7900 |
| 2025-02-10 | 25.46 | $25.59 | 3800 |
| 2025-02-07 | 25.44 | $25.68 | 23300 |
| 2025-02-06 | 25.42 | $25.69 | 13033 |
| 2025-02-05 | 25.41 | $25.71 | 7500 |
| 2025-02-04 | 25.39 | $25.59 | 25700 |
| 2025-02-03 | 25.38 | $25.35 | 26200 |
| 2025-01-31 | 25.37 | $25.48 | 11510 |
| 2025-01-30 | 25.36 | $25.59 | 17241 |
| 2025-01-29 | 25.36 | $25.40 | 15201 |
| 2025-01-28 | 25.36 | $25.59 | 19203 |
| 2025-01-27 | 25.35 | $25.61 | 15700 |
| 2025-01-24 | 25.34 | $25.51 | 6847 |
| 2025-01-23 | 25.34 | $25.46 | 1513 |
| 2025-01-22 | 25.35 | $25.43 | 4225 |
| 2025-01-21 | 25.34 | $25.53 | 35416 |
| 2025-01-17 | 25.35 | $25.15 | 13218 |
| 2025-01-16 | 25.38 | $25.34 | 11000 |
| 2025-01-15 | 25.40 | $25.27 | 12522 |
| 2025-01-14 | 25.43 | $25.14 | 16130 |
| 2025-01-13 | 25.47 | $25.07 | 13824 |
| 2025-01-10 | 25.52 | $25.18 | 24240 |
| 2025-01-08 | 25.55 | $25.29 | 11547 |
| 2025-01-07 | 25.59 | $25.41 | 8932 |
| 2025-01-06 | 25.62 | $25.45 | 25742 |
| 2025-01-03 | 25.66 | $25.27 | 10200 |
| 2025-01-02 | 25.70 | $25.24 | 15600 |
| 2024-12-31 | 25.74 | $25.34 | 157116 |
| 2024-12-30 | 25.77 | $25.43 | 14039 |
| 2024-12-27 | 25.81 | $25.39 | 8824 |
| 2024-12-26 | 25.84 | $25.44 | 130611 |
| 2024-12-24 | 25.86 | $25.50 | 7600 |
| 2024-12-23 | 25.88 | $25.47 | 10017 |
| 2024-12-20 | 25.89 | $25.57 | 9413 |
| 2024-12-19 | 25.90 | $25.41 | 29100 |
| 2024-12-18 | 25.92 | $25.55 | 9647 |
| 2024-12-17 | 25.93 | $25.76 | 15300 |
| 2024-12-16 | 25.94 | $25.84 | 6200 |
| 2024-12-13 | 25.93 | $25.85 | 3136 |
| 2024-12-12 | 25.92 | $25.93 | 7600 |
| 2024-12-11 | 25.91 | $26.01 | 94119 |
| 2024-12-10 | 25.91 | $25.92 | 2633 |
| 2024-12-09 | 25.91 | $26.04 | 26408 |
| 2024-12-06 | 25.91 | $26.08 | 10100 |
| 2024-12-05 | 25.92 | $26.12 | 13700 |
| 2024-12-04 | 25.91 | $26.02 | 19539 |
| 2024-12-03 | 25.94 | $26.06 | 13900 |
| 2024-12-02 | 25.95 | $26.05 | 2204 |
| 2024-11-29 | 25.96 | $26.13 | 5800 |
| 2024-11-27 | 25.97 | $26.04 | 9500 |
| 2024-11-26 | 25.98 | $25.83 | 41400 |
| 2024-11-25 | 26.00 | $25.87 | 118436 |
| 2024-11-22 | 26.02 | $25.69 | 4504 |
| 2024-11-21 | 26.05 | $25.75 | 92945 |
| 2024-11-20 | 26.09 | $25.78 | 27404 |
| 2024-11-19 | 26.11 | $25.90 | 5000 |
| 2024-11-18 | 26.14 | $25.84 | 16443 |
| 2024-11-15 | 26.17 | $25.74 | 3333 |
| 2024-11-14 | 26.21 | $25.68 | 8800 |
| 2024-11-13 | 26.25 | $25.73 | 8100 |
| 2024-11-12 | 26.30 | $25.83 | 1025 |
| 2024-11-11 | 26.34 | $25.97 | 2320 |
| 2024-11-08 | 26.37 | $26.15 | 1900 |
| 2024-11-07 | 26.40 | $26.28 | 7233 |
| 2024-11-06 | 26.42 | $25.95 | 14828 |
| 2024-11-05 | 26.46 | $26.45 | 14700 |
| 2024-11-04 | 26.47 | $26.36 | 7000 |
| 2024-11-01 | 26.50 | $26.18 | 6200 |
| 2024-10-31 | 26.53 | $26.36 | 6800 |
| 2024-10-30 | 26.57 | $26.22 | 6309 |
| 2024-10-29 | 26.62 | $26.27 | 18302 |
| 2024-10-28 | 26.67 | $26.33 | 745200 |
| 2024-10-25 | 26.73 | $26.32 | 2500 |
| 2024-10-24 | 26.80 | $26.45 | 8800 |
| 2024-10-23 | 26.85 | $26.26 | 4300 |
| 2024-10-22 | 26.90 | $26.42 | 33032 |
| 2024-10-21 | 26.95 | $26.42 | 11812 |
| 2024-10-18 | 27.00 | $26.60 | 2549 |
| 2024-10-17 | 27.04 | $26.51 | 5045 |
| 2024-10-16 | 27.08 | $26.59 | 17605 |
| 2024-10-15 | 27.12 | $26.62 | 7200 |
| 2024-10-14 | 27.15 | $26.59 | 6900 |
| 2024-10-11 | 27.19 | $26.73 | 63510 |
| 2024-10-10 | 27.22 | $26.70 | 4615 |
| 2024-10-09 | 27.24 | $26.72 | 8137 |
| 2024-10-08 | 27.26 | $26.81 | 12400 |
| 2024-10-07 | 27.28 | $26.83 | 21236 |
| 2024-10-04 | 27.29 | $26.87 | 6834 |
| 2024-10-03 | 27.30 | $27.11 | 16445 |
| 2024-10-02 | 27.31 | $27.20 | 13739 |
| 2024-10-01 | 27.30 | $27.36 | 30100 |
| 2024-09-30 | 27.28 | $27.54 | 50400 |
| 2024-09-27 | 27.25 | $27.66 | 60903 |
| 2024-09-26 | 27.22 | $27.42 | 4300 |
| 2024-09-25 | 27.21 | $27.32 | 5600 |
| 2024-09-24 | 27.21 | $27.49 | 5300 |
| 2024-09-23 | 27.19 | $27.36 | 12300 |
| 2024-09-20 | 27.19 | $27.35 | 15106 |
| 2024-09-19 | 27.17 | $27.37 | 11900 |
| 2024-09-18 | 27.16 | $27.29 | 13445 |
| 2024-09-17 | 27.15 | $27.28 | 6641 |
| 2024-09-16 | 27.14 | $27.38 | 9000 |
| 2024-09-13 | 27.11 | $27.30 | 5137 |
| 2024-09-12 | 27.08 | $27.23 | 8419 |
| 2024-09-11 | 27.06 | $27.12 | 5500 |
| 2024-09-10 | 27.04 | $27.06 | 17808 |
| 2024-09-09 | 27.02 | $27.06 | 3540 |
| 2024-09-06 | 27.00 | $27.15 | 7000 |
| 2024-09-05 | 26.98 | $27.18 | 3129 |
| 2024-09-04 | 26.94 | $27.05 | 23504 |
| 2024-09-03 | 26.93 | $26.94 | 7610 |
| 2024-08-30 | 26.92 | $27.02 | 3000 |
| 2024-08-29 | 26.89 | $27.08 | 3541 |
| 2024-08-28 | 26.85 | $27.17 | 7603 |
| 2024-08-27 | 26.81 | $27.28 | 1625 |
| 2024-08-26 | 26.76 | $27.20 | 7308 |
| 2024-08-23 | 26.70 | $27.32 | 13633 |
| 2024-08-22 | 26.64 | $26.98 | 6422 |
| 2024-08-21 | 26.60 | $27.13 | 3000 |
| 2024-08-20 | 26.55 | $27.10 | 14313 |
| 2024-08-19 | 26.50 | $26.99 | 4626 |
| 2024-08-16 | 26.45 | $26.82 | 4145 |
| 2024-08-15 | 26.42 | $26.67 | 2500 |
| 2024-08-14 | 26.39 | $26.84 | 9100 |
| 2024-08-13 | 26.36 | $26.81 | 4017 |
| 2024-08-12 | 26.32 | $26.66 | 4700 |
| 2024-08-09 | 26.29 | $26.68 | 4800 |
| 2024-08-08 | 26.27 | $26.58 | 5200 |
| 2024-08-07 | 26.24 | $26.55 | 18700 |
| 2024-08-06 | 26.21 | $26.70 | 3000 |
| 2024-08-05 | 26.16 | $26.76 | 7011 |
| 2024-08-02 | 26.12 | $26.57 | 5423 |
| 2024-08-01 | 26.08 | $26.25 | 6534 |
| 2024-07-31 | 26.06 | $26.36 | 525903 |
| 2024-07-30 | 26.02 | $26.17 | 696500 |
| 2024-07-29 | 25.99 | $26.13 | 12002 |
| 2024-07-26 | 25.97 | $26.14 | 11700 |
| 2024-07-25 | 25.95 | $26.15 | 8725 |
| 2024-07-24 | 25.92 | $26.14 | 4246 |
| 2024-07-23 | 25.90 | $26.05 | 8500 |
| 2024-07-22 | 25.89 | $26.05 | 8900 |
| 2024-07-19 | 25.87 | $26.07 | 18730 |
| 2024-07-18 | 25.85 | $26.09 | 11000 |
| 2024-07-17 | 25.84 | $26.24 | 15000 |
| 2024-07-16 | 25.82 | $26.09 | 2743 |
| 2024-07-15 | 25.81 | $26.10 | 23728 |
| 2024-07-12 | 25.80 | $26.19 | 7113 |
| 2024-07-11 | 25.78 | $26.02 | 13529 |
| 2024-07-10 | 25.77 | $25.83 | 7700 |
| 2024-07-09 | 25.77 | $25.82 | 9500 |
| 2024-07-08 | 25.77 | $25.89 | 11900 |
| 2024-07-05 | 25.79 | $25.88 | 12716 |
| 2024-07-03 | 25.80 | $25.76 | 7300 |
| 2024-07-02 | 25.82 | $25.66 | 12300 |
| 2024-07-01 | 25.83 | $25.59 | 6100 |
| 2024-06-28 | 25.85 | $25.64 | 12200 |
| 2024-06-27 | 25.87 | $25.65 | 40300 |
| 2024-06-26 | 25.89 | $25.66 | 61400 |
| 2024-06-25 | 25.91 | $25.69 | 48504 |
| 2024-06-24 | 25.93 | $25.80 | 10006 |
| 2024-06-21 | 25.94 | $25.74 | 40600 |
| 2024-06-20 | 25.95 | $25.74 | 29900 |
| 2024-06-18 | 25.98 | $25.86 | 9500 |
| 2024-06-17 | 25.99 | $25.80 | 30800 |
| 2024-06-14 | 26.01 | $25.80 | 2736 |
| 2024-06-13 | 26.03 | $25.88 | 5900 |
| 2024-06-12 | 26.05 | $25.92 | 5900 |
| 2024-06-11 | 26.05 | $25.84 | 3732 |
| 2024-06-10 | 26.06 | $25.82 | 6300 |
| 2024-06-07 | 26.06 | $25.87 | 15022 |
| 2024-06-06 | 26.07 | $26.15 | 15939 |
| 2024-06-05 | 26.06 | $26.10 | 16433 |
| 2024-06-04 | 26.06 | $26.12 | 13800 |
| 2024-06-03 | 26.05 | $26.01 | 13240 |
| 2024-05-31 | 26.06 | $25.99 | 13900 |
| 2024-05-30 | 26.06 | $26.00 | 7100 |
| 2024-05-29 | 26.05 | $25.95 | 5500 |
| 2024-05-28 | 26.03 | $26.06 | 11315 |
| 2024-05-24 | 26.02 | $26.08 | 4100 |
| 2024-05-23 | 26.01 | $26.07 | 9248 |
| 2024-05-22 | 26.00 | $26.03 | 8411 |
| 2024-05-21 | 25.99 | $26.17 | 6000 |
| 2024-05-20 | 25.98 | $26.18 | 17600 |
| 2024-05-17 | 25.96 | $26.17 | 15700 |
| 2024-05-16 | 25.94 | $26.15 | 21830 |
| 2024-05-15 | 25.92 | $26.23 | 6125 |
| 2024-05-14 | 25.91 | $25.98 | 8638 |
| 2024-05-13 | 25.90 | $25.97 | 22600 |
| 2024-05-10 | 25.89 | $26.00 | 26700 |
| 2024-05-09 | 25.89 | $26.06 | 60300 |
| 2024-05-08 | 25.89 | $25.94 | 3415 |
| 2024-05-07 | 25.90 | $26.04 | 9200 |
| 2024-05-06 | 25.92 | $26.01 | 47200 |
| 2024-05-03 | 25.93 | $26.11 | 5500 |
| 2024-05-02 | 25.94 | $25.99 | 10345 |
| 2024-05-01 | 25.96 | $25.74 | 5100 |
| 2024-04-30 | 25.99 | $25.65 | 6603 |
| 2024-04-29 | 26.02 | $25.88 | 36726 |
| 2024-04-26 | 26.03 | $25.77 | 13400 |
| 2024-04-25 | 26.06 | $25.88 | 3723 |
| 2024-04-24 | 26.09 | $25.86 | 3300 |
| 2024-04-23 | 26.12 | $25.90 | 3800 |
| 2024-04-22 | 26.14 | $25.83 | 7038 |
| 2024-04-19 | 26.17 | $25.78 | 4900 |
| 2024-04-18 | 26.20 | $25.81 | 10910 |
| 2024-04-17 | 26.23 | $25.95 | 26000 |
| 2024-04-16 | 26.26 | $25.78 | 9330 |
| 2024-04-15 | 26.29 | $25.84 | 609000 |
| 2024-04-12 | 26.33 | $25.96 | 3511 |
| 2024-04-11 | 26.36 | $26.12 | 24723 |
| 2024-04-10 | 26.39 | $26.07 | 8040 |
| 2024-04-09 | 26.43 | $26.38 | 3302 |
| 2024-04-08 | 26.45 | $26.33 | 13600 |
| 2024-04-05 | 26.47 | $26.32 | 7400 |
| 2024-04-04 | 26.49 | $26.37 | 11800 |
| 2024-04-03 | 26.50 | $26.32 | 11100 |
| 2024-04-02 | 26.51 | $26.24 | 8700 |
| 2024-04-01 | 26.51 | $26.17 | 54800 |
| 2024-03-28 | 26.53 | $26.36 | 15919 |
| 2024-03-27 | 26.53 | $26.41 | 4010 |
| 2024-03-26 | 26.53 | $26.42 | 19828 |
| 2024-03-25 | 26.53 | $26.33 | 9020 |
| 2024-03-22 | 26.54 | $26.35 | 3800 |
| 2024-03-21 | 26.54 | $26.42 | 21600 |
| 2024-03-20 | 26.54 | $26.49 | 4800 |
| 2024-03-19 | 26.54 | $26.45 | 12442 |
| 2024-03-18 | 26.54 | $26.47 | 8000 |
| 2024-03-15 | 26.53 | $26.57 | 5918 |
| 2024-03-14 | 26.52 | $26.63 | 8600 |
| 2024-03-13 | 26.51 | $26.76 | 6106 |
| 2024-03-12 | 26.48 | $26.73 | 4300 |
| 2024-03-11 | 26.46 | $26.78 | 7600 |
| 2024-03-08 | 26.45 | $26.80 | 23110 |
| 2024-03-07 | 26.43 | $26.75 | 21807 |
| 2024-03-06 | 26.42 | $26.57 | 10300 |
| 2024-03-05 | 26.42 | $26.48 | 20000 |
| 2024-03-04 | 26.41 | $26.35 | 5700 |
| 2024-03-01 | 26.42 | $26.41 | 11300 |
| 2024-02-29 | 26.43 | $26.46 | 16138 |
| 2024-02-28 | 26.45 | $26.42 | 6300 |
| 2024-02-27 | 26.46 | $26.47 | 22933 |
| 2024-02-26 | 26.47 | $26.44 | 11200 |
| 2024-02-23 | 26.48 | $26.44 | 7100 |
| 2024-02-22 | 26.48 | $26.40 | 11700 |
| 2024-02-21 | 26.49 | $26.41 | 10506 |
| 2024-02-20 | 26.50 | $26.42 | 17000 |
| 2024-02-16 | 26.51 | $26.34 | 10343 |
| 2024-02-15 | 26.53 | $26.41 | 14412 |
| 2024-02-14 | 26.54 | $26.33 | 5900 |
| 2024-02-13 | 26.55 | $26.17 | 4832 |
| 2024-02-12 | 26.57 | $26.37 | 18537 |
| 2024-02-09 | 26.61 | $26.53 | 6227 |
| 2024-02-08 | 26.63 | $26.45 | 6100 |
| 2024-02-07 | 26.65 | $26.53 | 7619 |
| 2024-02-06 | 26.67 | $26.49 | 16324 |
| 2024-02-05 | 26.70 | $26.29 | 12200 |
| 2024-02-02 | 26.74 | $26.56 | 3626 |
| 2024-02-01 | 26.76 | $26.74 | 12733 |
| 2024-01-31 | 26.78 | $26.70 | 18810 |
| 2024-01-30 | 26.80 | $26.66 | 1603 |
| 2024-01-29 | 26.84 | $26.68 | 10800 |
| 2024-01-26 | 26.88 | $26.66 | 37600 |
| 2024-01-25 | 26.91 | $26.55 | 30031 |
| 2024-01-24 | 26.95 | $26.57 | 20600 |
| 2024-01-23 | 26.98 | $26.58 | 28300 |
| 2024-01-22 | 27.02 | $26.62 | 5300 |
| 2024-01-19 | 27.04 | $26.68 | 21914 |
| 2024-01-18 | 27.06 | $26.55 | 11542 |
| 2024-01-17 | 27.08 | $26.53 | 10225 |
| 2024-01-16 | 27.10 | $26.71 | 82542 |
| 2024-01-12 | 27.12 | $27.06 | 4232 |
| 2024-01-11 | 27.11 | $27.00 | 11000 |
| 2024-01-10 | 27.09 | $26.90 | 9900 |
| 2024-01-09 | 27.08 | $26.95 | 10234 |
| 2024-01-08 | 27.06 | $27.01 | 10400 |
| 2024-01-05 | 27.05 | $27.02 | 11536 |
| 2024-01-04 | 27.02 | $27.06 | 7949 |
| 2024-01-03 | 27.00 | $27.08 | 14400 |
| 2024-01-02 | 26.98 | $27.18 | 18327 |
| 2023-12-29 | 26.95 | $27.40 | 9300 |
| 2023-12-28 | 26.91 | $27.40 | 26609 |
| 2023-12-27 | 26.88 | $27.43 | 11242 |
| 2023-12-26 | 26.85 | $27.29 | 7636 |
| 2023-12-22 | 26.81 | $27.24 | 3407 |
| 2023-12-21 | 26.78 | $27.19 | 4000 |
| 2023-12-20 | 26.74 | $27.07 | 255735 |
| 2023-12-19 | 26.71 | $27.07 | 10200 |
| 2023-12-18 | 26.68 | $26.91 | 8400 |
| 2023-12-15 | 26.66 | $27.07 | 4000 |
| 2023-12-14 | 26.62 | $27.10 | 20630 |
| 2023-12-13 | 26.57 | $26.90 | 4306 |
| 2023-12-12 | 26.54 | $26.61 | 9016 |
| 2023-12-11 | 26.51 | $26.57 | 12500 |
| 2023-12-08 | 26.47 | $26.63 | 23109 |
| 2023-12-07 | 26.44 | $26.73 | 23400 |
| 2023-12-06 | 26.40 | $26.45 | 26300 |
| 2023-12-05 | 26.38 | $26.60 | 8941 |
| 2023-12-04 | 26.35 | $26.70 | 76200 |
| 2023-12-01 | 26.32 | $26.64 | 12132 |
| 2023-11-30 | 26.29 | $26.58 | 9323 |
| 2023-11-29 | 26.25 | $26.83 | 3400 |
| 2023-11-28 | 26.19 | $26.73 | 11417 |
| 2023-11-27 | 26.14 | $26.55 | 7032 |
| 2023-11-24 | 26.10 | $26.59 | 10229 |
| 2023-11-22 | 26.06 | $26.45 | 14829 |
| 2023-11-21 | 26.03 | $26.48 | 11400 |
| 2023-11-20 | 25.99 | $26.55 | 3724 |
| 2023-11-17 | 25.96 | $26.37 | 6738 |
| 2023-11-16 | 25.93 | $26.24 | 7800 |
| 2023-11-15 | 25.91 | $26.23 | 11000 |
| 2023-11-14 | 25.88 | $26.28 | 9000 |
| 2023-11-13 | 25.85 | $25.97 | 11332 |
| 2023-11-10 | 25.84 | $25.88 | 8400 |
| 2023-11-09 | 25.83 | $25.90 | 4241 |
| 2023-11-08 | 25.82 | $25.97 | 7600 |
| 2023-11-07 | 25.81 | $26.04 | 5700 |
| 2023-11-06 | 25.81 | $26.11 | 3931 |
| 2023-11-03 | 25.79 | $26.08 | 16412 |
| 2023-11-02 | 25.78 | $25.95 | 36833 |
| 2023-11-01 | 25.77 | $25.77 | 151443 |
| 2023-10-31 | 25.77 | $25.70 | 23400 |
| 2023-10-30 | 25.77 | $25.77 | 32200 |
| 2023-10-27 | 25.76 | $25.75 | 24100 |
| 2023-10-26 | 25.76 | $25.76 | 16533 |
| 2023-10-25 | 25.76 | $25.73 | 29000 |
| 2023-10-24 | 25.76 | $25.84 | 42800 |
| 2023-10-23 | 25.76 | $25.85 | 38800 |
| 2023-10-20 | 25.77 | $25.77 | 62537 |
| 2023-10-19 | 25.78 | $25.81 | 89428 |
| 2023-10-18 | 25.79 | $25.67 | 156200 |
| 2023-10-17 | 25.81 | $25.72 | 99400 |
| 2023-10-16 | 25.83 | $25.75 | 80100 |
| 2023-10-13 | 25.85 | $25.65 | 21048 |
| 2023-10-12 | 25.87 | $25.73 | 14826 |
| 2023-10-11 | 25.89 | $25.80 | 24600 |
| 2023-10-10 | 25.91 | $25.93 | 53800 |
| 2023-10-09 | 25.93 | $25.84 | 8700 |
| 2023-10-06 | 25.96 | $25.77 | 10800 |
| 2023-10-05 | 25.97 | $25.82 | 26400 |
| 2023-10-04 | 25.99 | $25.70 | 50806 |
| 2023-10-03 | 26.01 | $25.65 | 5200 |
| 2023-10-02 | 26.04 | $25.64 | 41500 |
| 2023-09-29 | 26.07 | $25.77 | 121300 |
| 2023-09-28 | 26.11 | $25.79 | 16300 |
| 2023-09-27 | 26.14 | $25.70 | 31800 |
| 2023-09-26 | 26.19 | $25.93 | 4506 |
| 2023-09-25 | 26.21 | $25.97 | 129811 |
| 2023-09-22 | 26.23 | $26.00 | 11900 |
| 2023-09-21 | 26.26 | $26.06 | 17900 |
| 2023-09-20 | 26.28 | $26.05 | 12335 |
| 2023-09-19 | 26.30 | $26.10 | 25705 |
| 2023-09-18 | 26.32 | $26.15 | 91300 |
| 2023-09-15 | 26.34 | $26.08 | 11000 |
| 2023-09-14 | 26.36 | $26.11 | 7700 |
| 2023-09-13 | 26.37 | $26.18 | 14500 |
| 2023-09-12 | 26.38 | $26.29 | 27700 |
| 2023-09-11 | 26.40 | $26.34 | 9344 |
| 2023-09-08 | 26.41 | $26.14 | 47500 |
| 2023-09-07 | 26.44 | $26.12 | 8500 |
| 2023-09-06 | 26.47 | $26.09 | 16800 |
| 2023-09-05 | 26.51 | $26.20 | 36047 |
| 2023-09-01 | 26.53 | $26.39 | 13200 |
| 2023-08-31 | 26.56 | $26.52 | 14500 |
| 2023-08-30 | 26.58 | $26.45 | 140613 |
| 2023-08-29 | 26.60 | $26.61 | 6600 |
| 2023-08-28 | 26.61 | $26.36 | 67600 |
| 2023-08-25 | 26.65 | $26.45 | 31500 |
| 2023-08-24 | 26.68 | $26.44 | 13300 |
| 2023-08-23 | 26.72 | $26.60 | 15817 |
| 2023-08-22 | 26.75 | $26.43 | 9400 |
| 2023-08-21 | 26.79 | $26.48 | 7521 |
| 2023-08-18 | 26.82 | $26.48 | 68800 |
| 2023-08-17 | 26.86 | $26.47 | 17000 |
| 2023-08-16 | 26.90 | $26.39 | 15318 |
| 2023-08-15 | 26.95 | $26.43 | 101116 |
| 2023-08-14 | 27.00 | $26.55 | 8930 |
| 2023-08-11 | 27.05 | $26.56 | 70306 |
| 2023-08-10 | 27.10 | $26.73 | 9224 |
| 2023-08-09 | 27.13 | $26.76 | 18100 |
| 2023-08-08 | 27.16 | $26.80 | 12900 |
| 2023-08-07 | 27.17 | $26.78 | 10921 |
| 2023-08-04 | 27.17 | $26.91 | 51500 |
| 2023-08-03 | 27.17 | $26.88 | 24900 |
| 2023-08-02 | 27.15 | $26.86 | 4805 |
| 2023-08-01 | 27.14 | $26.81 | 19700 |
| 2023-07-31 | 27.14 | $27.14 | 19300 |
| 2023-07-28 | 27.12 | $27.12 | 3934 |
| 2023-07-27 | 27.09 | $27.13 | 7600 |
| 2023-07-26 | 27.07 | $27.25 | 10200 |
| 2023-07-25 | 27.05 | $27.21 | 7600 |
| 2023-07-24 | 27.03 | $27.19 | 79939 |
| 2023-07-21 | 27.01 | $27.16 | 64700 |
| 2023-07-20 | 26.99 | $27.29 | 5200 |
| 2023-07-19 | 26.98 | $27.39 | 18045 |
| 2023-07-18 | 26.96 | $27.52 | 12200 |
| 2023-07-17 | 26.94 | $27.47 | 20600 |
| 2023-07-14 | 26.92 | $27.50 | 7900 |
| 2023-07-13 | 26.89 | $27.49 | 11000 |
| 2023-07-12 | 26.86 | $27.29 | 6600 |
| 2023-07-11 | 26.84 | $26.95 | 86809 |
| 2023-07-10 | 26.83 | $26.88 | 12518 |
| 2023-07-07 | 26.83 | $26.83 | 15033 |
| 2023-07-06 | 26.83 | $26.61 | 233300 |
| 2023-07-05 | 26.83 | $26.65 | 20500 |
| 2023-07-03 | 26.84 | $26.68 | 13244 |
| 2023-06-30 | 26.84 | $26.72 | 9400 |
| 2023-06-29 | 26.85 | $26.63 | 31000 |
| 2023-06-28 | 26.85 | $26.73 | 30830 |
| 2023-06-27 | 26.85 | $26.84 | 19028 |
| 2023-06-26 | 26.83 | $26.81 | 9300 |
| 2023-06-23 | 26.82 | $26.75 | 71433 |
| 2023-06-22 | 26.82 | $26.84 | 44400 |
| 2023-06-21 | 26.82 | $27.05 | 44400 |
| 2023-06-20 | 26.81 | $26.95 | 31732 |
| 2023-06-16 | 26.81 | $27.03 | 11600 |
| 2023-06-15 | 26.80 | $27.08 | 119918 |
| 2023-06-14 | 26.80 | $27.00 | 18218 |
| 2023-06-13 | 26.80 | $26.89 | 28427 |
| 2023-06-12 | 26.82 | $26.82 | 6336 |
| 2023-06-09 | 26.84 | $26.86 | 8313 |
| 2023-06-08 | 26.86 | $26.91 | 5716 |
| 2023-06-07 | 26.89 | $26.74 | 25700 |
| 2023-06-06 | 26.92 | $26.68 | 5824 |
| 2023-06-05 | 26.95 | $26.72 | 231918 |
| 2023-06-02 | 26.99 | $26.69 | 7836 |
| 2023-06-01 | 27.02 | $26.88 | 261100 |
| 2023-05-31 | 27.04 | $26.68 | 1.4M |
| 2023-05-30 | 27.07 | $26.70 | 12525 |
| 2023-05-26 | 27.08 | $26.61 | 231300 |
| 2023-05-25 | 27.12 | $26.59 | 10517 |
| 2023-05-24 | 27.15 | $26.71 | 8600 |
| 2023-05-23 | 27.18 | $26.85 | 7600 |
| 2023-05-22 | 27.20 | $26.86 | 5949 |
| 2023-05-19 | 27.23 | $26.92 | 10000 |
| 2023-05-18 | 27.24 | $26.84 | 41429 |
| 2023-05-17 | 27.26 | $27.01 | 3841 |
| 2023-05-16 | 27.27 | $27.13 | 10040 |
| 2023-05-15 | 27.28 | $27.17 | 8200 |
| 2023-05-12 | 27.28 | $27.15 | 15600 |
| 2023-05-11 | 27.29 | $27.31 | 76200 |
| 2023-05-10 | 27.30 | $27.47 | 34400 |
| 2023-05-09 | 27.29 | $27.38 | 43333 |
| 2023-05-08 | 27.29 | $27.37 | 15300 |
| 2023-05-05 | 27.27 | $27.42 | 33600 |
| 2023-05-04 | 27.27 | $27.38 | 37829 |
| 2023-05-03 | 27.27 | $27.34 | 29300 |
| 2023-05-02 | 27.28 | $27.16 | 12414 |
| 2023-05-01 | 27.28 | $27.01 | 16600 |
| 2023-04-28 | 27.30 | $27.24 | 3142 |
| 2023-04-27 | 27.30 | $27.31 | 40900 |
| 2023-04-26 | 27.29 | $27.33 | 13200 |
| 2023-04-25 | 27.30 | $27.28 | 3700 |
| 2023-04-24 | 27.29 | $27.29 | 17600 |
| 2023-04-21 | 27.29 | $27.21 | 18300 |
| 2023-04-20 | 27.30 | $27.30 | 9142 |
| 2023-04-19 | 27.30 | $27.15 | 2138 |
| 2023-04-18 | 27.29 | $27.36 | 17408 |
| 2023-04-17 | 27.28 | $27.15 | 41100 |
| 2023-04-14 | 27.28 | $27.30 | 16939 |
| 2023-04-13 | 27.25 | $27.54 | 26621 |
| 2023-04-12 | 27.21 | $27.34 | 21000 |
| 2023-04-11 | 27.19 | $27.22 | 17700 |
| 2023-04-10 | 27.17 | $27.15 | 9323 |
| 2023-04-06 | 27.14 | $27.35 | 85100 |
| 2023-04-05 | 27.09 | $27.42 | 30500 |
| 2023-04-04 | 27.04 | $27.39 | 3831 |
| 2023-04-03 | 26.99 | $27.34 | 2935 |
| 2023-03-31 | 26.95 | $27.27 | 1746 |
| 2023-03-30 | 26.92 | $27.32 | 11414 |
| 2023-03-29 | 26.87 | $27.18 | 4809 |
| 2023-03-28 | 26.85 | $27.35 | 8044 |
| 2023-03-27 | 26.80 | $27.20 | 16905 |
| 2023-03-24 | 26.77 | $27.28 | 5300 |
| 2023-03-23 | 26.73 | $27.40 | 3346 |
| 2023-03-22 | 26.70 | $27.24 | 15031 |
| 2023-03-21 | 26.68 | $27.05 | 9000 |
| 2023-03-20 | 26.66 | $27.13 | 45919 |
| 2023-03-17 | 26.65 | $27.08 | 15900 |
| 2023-03-16 | 26.63 | $26.77 | 7500 |
| 2023-03-15 | 26.64 | $26.77 | 4700 |
| 2023-03-14 | 26.65 | $26.83 | 7437 |
| 2023-03-13 | 26.66 | $26.96 | 5531 |
| 2023-03-10 | 26.67 | $26.53 | 21921 |
| 2023-03-09 | 26.70 | $26.32 | 9512 |
| 2023-03-08 | 26.74 | $26.40 | 3105 |
| 2023-03-07 | 26.78 | $26.30 | 4400 |
| 2023-03-06 | 26.82 | $26.68 | 77300 |
| 2023-03-03 | 26.85 | $26.55 | 6900 |
| 2023-03-02 | 26.91 | $26.43 | 50523 |
| 2023-03-01 | 26.98 | $26.65 | 10215 |
| 2023-02-28 | 27.03 | $26.47 | 11500 |
| 2023-02-27 | 27.08 | $26.64 | 4634 |
| 2023-02-24 | 27.13 | $26.41 | 4500 |
| 2023-02-23 | 27.19 | $26.76 | 5735 |
| 2023-02-22 | 27.24 | $26.80 | 11300 |
| 2023-02-21 | 27.28 | $26.75 | 48000 |
| 2023-02-17 | 27.33 | $26.85 | 3944 |
| 2023-02-16 | 27.37 | $26.81 | 3900 |
| 2023-02-15 | 27.41 | $26.88 | 11400 |
| 2023-02-14 | 27.44 | $27.06 | 4121 |
| 2023-02-13 | 27.47 | $27.02 | 4800 |
| 2023-02-10 | 27.50 | $27.17 | 21500 |
| 2023-02-09 | 27.52 | $27.11 | 23139 |
| 2023-02-08 | 27.53 | $27.14 | 7143 |
| 2023-02-07 | 27.54 | $27.19 | 6736 |
| 2023-02-06 | 27.54 | $27.05 | 121500 |
| 2023-02-03 | 27.54 | $27.35 | 163126 |
| 2023-02-02 | 27.51 | $27.75 | 57200 |
| 2023-02-01 | 27.47 | $27.82 | 26119 |
| 2023-01-31 | 27.42 | $27.56 | 62728 |
| 2023-01-30 | 27.40 | $27.53 | 23908 |
| 2023-01-27 | 27.37 | $27.58 | 101000 |
| 2023-01-26 | 27.32 | $27.65 | 861931 |
| 2023-01-25 | 27.28 | $27.75 | 24621 |
| 2023-01-24 | 27.23 | $27.65 | 3710 |
| 2023-01-23 | 27.18 | $27.61 | 16400 |
| 2023-01-20 | 27.15 | $27.66 | 6224 |
| 2023-01-19 | 27.10 | $27.62 | 56313 |
| 2023-01-18 | 27.05 | $27.58 | 50728 |
| 2023-01-17 | 27.00 | $27.64 | 66620 |
| 2023-01-13 | 26.95 | $27.63 | 7800 |
| 2023-01-12 | 26.91 | $27.61 | 22725 |
| 2023-01-11 | 26.87 | $27.26 | 46400 |
| 2023-01-10 | 26.83 | $27.25 | 141200 |
| 2023-01-09 | 26.80 | $27.25 | 71500 |
| 2023-01-06 | 26.77 | $27.11 | 331700 |
| 2023-01-05 | 26.74 | $26.76 | 139013 |
| 2023-01-04 | 26.73 | $26.92 | 56418 |
| 2023-01-03 | 26.71 | $26.83 | 13200 |
| 2022-12-30 | 26.71 | $27.06 | 266201 |
| 2022-12-29 | 26.70 | $26.93 | 561300 |
| 2022-12-28 | 26.68 | $26.70 | 17918 |
| 2022-12-27 | 26.65 | $26.76 | 21400 |
| 2022-12-23 | 26.63 | $26.77 | 6000 |
| 2022-12-22 | 26.60 | $26.73 | 20526 |
| 2022-12-21 | 26.57 | $26.85 | 10651 |
| 2022-12-20 | 26.53 | $26.81 | 17800 |
| 2022-12-19 | 26.49 | $26.55 | 13500 |
| 2022-12-16 | 26.47 | $26.62 | 14722 |
| 2022-12-15 | 26.45 | $26.55 | 25500 |
| 2022-12-14 | 26.43 | $26.93 | 12121 |
| 2022-12-13 | 26.40 | $26.80 | 10200 |
| 2022-12-12 | 26.37 | $26.50 | 19925 |
| 2022-12-09 | 26.36 | $26.56 | 109300 |
| 2022-12-08 | 26.32 | $26.63 | 21916 |
| 2022-12-07 | 26.25 | $26.55 | 6132 |
| 2022-12-06 | 26.19 | $26.54 | 6343 |
| 2022-12-05 | 26.13 | $26.59 | 24003 |
| 2022-12-02 | 26.06 | $26.82 | 49932 |
| 2022-12-01 | 25.95 | $26.79 | 26500 |
| 2022-11-30 | 25.86 | $26.50 | 5735 |
| 2022-11-29 | 25.79 | $26.23 | 28321 |
| 2022-11-28 | 25.73 | $26.20 | 2900 |
| 2022-11-25 | 25.67 | $26.27 | 7400 |
| 2022-11-23 | 25.62 | $26.20 | 19708 |
| 2022-11-22 | 25.58 | $25.98 | 6100 |
| 2022-11-21 | 25.53 | $25.91 | 13600 |
| 2022-11-18 | 25.47 | $26.18 | 19741 |
| 2022-11-17 | 25.41 | $26.17 | 17100 |
| 2022-11-16 | 25.33 | $26.25 | 9500 |
| 2022-11-15 | 25.25 | $26.29 | 19800 |
| 2022-11-14 | 25.18 | $26.20 | 11400 |
| 2022-11-11 | 25.11 | $26.24 | 4306 |
| 2022-11-10 | 25.03 | $25.87 | 86648 |
| 2022-11-09 | 24.98 | $25.25 | 11507 |
| 2022-11-08 | 24.95 | $25.40 | 12300 |
| 2022-11-07 | 24.92 | $25.18 | 31449 |
| 2022-11-04 | 24.90 | $25.20 | 6300 |
| 2022-11-03 | 24.88 | $24.78 | 12700 |
| 2022-11-02 | 24.89 | $24.99 | 31300 |
| 2022-11-01 | 24.90 | $25.01 | 18803 |
| 2022-10-31 | 24.91 | $24.98 | 19600 |
| 2022-10-28 | 24.92 | $25.10 | 18103 |
| 2022-10-27 | 24.91 | $25.25 | 10800 |
| 2022-10-26 | 24.90 | $25.28 | 6000 |
| 2022-10-25 | 24.88 | $25.03 | 87342 |
| 2022-10-24 | 24.86 | $24.79 | 11100 |
| 2022-10-21 | 24.85 | $24.86 | 4821 |
| 2022-10-20 | 24.86 | $24.63 | 8000 |
| 2022-10-19 | 24.89 | $24.66 | 205800 |
| 2022-10-18 | 24.92 | $24.87 | 13410 |
| 2022-10-17 | 24.96 | $24.78 | 7645 |
| 2022-10-14 | 25.00 | $24.68 | 2912 |
| 2022-10-13 | 25.05 | $24.88 | 84400 |
| 2022-10-12 | 25.08 | $24.70 | 49821 |
| 2022-10-11 | 25.13 | $24.73 | 8100 |
| 2022-10-10 | 25.18 | $24.74 | 11201 |
| 2022-10-07 | 25.24 | $24.85 | 6233 |
| 2022-10-06 | 25.29 | $24.93 | 7533 |
| 2022-10-05 | 25.33 | $25.17 | 11639 |
| 2022-10-04 | 25.36 | $25.38 | 6700 |
| 2022-10-03 | 25.37 | $25.05 | 23408 |
| 2022-09-30 | 25.41 | $24.99 | 770100 |
| 2022-09-29 | 25.46 | $24.98 | 18000 |
| 2022-09-28 | 25.51 | $24.92 | 27338 |
| 2022-09-27 | 25.57 | $24.62 | 12836 |
| 2022-09-26 | 25.64 | $24.66 | 33406 |
| 2022-09-23 | 25.72 | $24.95 | 10100 |
| 2022-09-22 | 25.79 | $25.31 | 23023 |
| 2022-09-21 | 25.83 | $25.30 | 4808 |
| 2022-09-20 | 25.88 | $25.50 | 8840 |
| 2022-09-19 | 25.92 | $25.62 | 19500 |
| 2022-09-16 | 25.95 | $25.65 | 4700 |
| 2022-09-15 | 26.00 | $25.59 | 13200 |
| 2022-09-14 | 26.06 | $25.68 | 24731 |
| 2022-09-13 | 26.11 | $25.61 | 6042 |
| 2022-09-12 | 26.18 | $26.01 | 68400 |
| 2022-09-09 | 26.23 | $25.84 | 4238 |
| 2022-09-08 | 26.29 | $25.71 | 4818 |
| 2022-09-07 | 26.36 | $25.78 | 3321 |
| 2022-09-06 | 26.41 | $25.66 | 267023 |
| 2022-09-02 | 26.47 | $25.91 | 5401 |
| 2022-09-01 | 26.51 | $25.85 | 6900 |
| 2022-08-31 | 26.56 | $26.05 | 25135 |
| 2022-08-30 | 26.60 | $26.09 | 4000 |
| 2022-08-29 | 26.64 | $26.08 | 8400 |
| 2022-08-26 | 26.69 | $26.16 | 4600 |
| 2022-08-25 | 26.72 | $26.32 | 7627 |
| 2022-08-24 | 26.75 | $26.23 | 79012 |
| 2022-08-23 | 26.77 | $26.27 | 52810 |
| 2022-08-22 | 26.78 | $26.22 | 11700 |
| 2022-08-19 | 26.80 | $26.33 | 29207 |
| 2022-08-18 | 26.82 | $26.57 | 4047 |
| 2022-08-17 | 26.81 | $26.74 | 23934 |
| 2022-08-16 | 26.79 | $26.84 | 23644 |
| 2022-08-15 | 26.78 | $26.86 | 4623 |
| 2022-08-12 | 26.75 | $27.03 | 46020 |
| 2022-08-11 | 26.71 | $27.07 | 11515 |
| 2022-08-10 | 26.67 | $27.11 | 23802 |
| 2022-08-09 | 26.63 | $26.83 | 18600 |
| 2022-08-08 | 26.60 | $26.81 | 4200 |
| 2022-08-05 | 26.58 | $26.70 | 83705 |
| 2022-08-04 | 26.57 | $26.96 | 19400 |
| 2022-08-03 | 26.55 | $26.79 | 27111 |
| 2022-08-02 | 26.54 | $26.82 | 35302 |
| 2022-08-01 | 26.53 | $27.08 | 54149 |
| 2022-07-29 | 26.52 | $26.89 | 30900 |
| 2022-07-28 | 26.52 | $26.83 | 9200 |
| 2022-07-27 | 26.52 | $26.73 | 71800 |
| 2022-07-26 | 26.53 | $26.48 | 26900 |
| 2022-07-25 | 26.56 | $26.61 | 34800 |
| 2022-07-22 | 26.58 | $26.56 | 37300 |
| 2022-07-21 | 26.60 | $26.45 | 41007 |
| 2022-07-20 | 26.63 | $26.41 | 52400 |
| 2022-07-19 | 26.65 | $26.50 | 52100 |
| 2022-07-18 | 26.67 | $26.38 | 22300 |
| 2022-07-15 | 26.70 | $26.28 | 20434 |
| 2022-07-14 | 26.74 | $26.15 | 21100 |
| 2022-07-13 | 26.76 | $26.33 | 23400 |
| 2022-07-12 | 26.79 | $26.31 | 12200 |
| 2022-07-11 | 26.83 | $26.28 | 3733 |
| 2022-07-08 | 26.88 | $26.55 | 52600 |
| 2022-07-07 | 26.93 | $26.53 | 44047 |
| 2022-07-06 | 26.99 | $26.57 | 109504 |
| 2022-07-05 | 27.04 | $26.65 | 24800 |
| 2022-07-01 | 27.10 | $26.88 | 2824 |
| 2022-06-30 | 27.15 | $26.95 | 248543 |
| 2022-06-29 | 27.19 | $26.82 | 285625 |
| 2022-06-28 | 27.24 | $26.93 | 70300 |
| 2022-06-27 | 27.30 | $27.04 | 45800 |
| 2022-06-24 | 27.34 | $27.04 | 37000 |
| 2022-06-23 | 27.38 | $26.97 | 94128 |
| 2022-06-22 | 27.43 | $26.95 | 18721 |
| 2022-06-21 | 27.48 | $26.85 | 84500 |
| 2022-06-17 | 27.52 | $26.85 | 83320 |
| 2022-06-16 | 27.56 | $27.09 | 19353 |
| 2022-06-15 | 27.58 | $26.99 | 14013 |
| 2022-06-14 | 27.61 | $26.68 | 12100 |
| 2022-06-13 | 27.65 | $26.78 | 37000 |
| 2022-06-10 | 27.68 | $27.10 | 31043 |
| 2022-06-09 | 27.69 | $27.36 | 20100 |
| 2022-06-08 | 27.69 | $27.54 | 32605 |
| 2022-06-07 | 27.68 | $27.70 | 29201 |
| 2022-06-06 | 27.67 | $27.67 | 9213 |
| 2022-06-03 | 27.66 | $27.79 | 20815 |
| 2022-06-02 | 27.65 | $27.90 | 8300 |
| 2022-06-01 | 27.65 | $27.74 | 7537 |
| 2022-05-31 | 27.64 | $27.91 | 48900 |
| 2022-05-27 | 27.62 | $27.98 | 51600 |
| 2022-05-26 | 27.61 | $27.94 | 11000 |
| 2022-05-25 | 27.59 | $27.84 | 27400 |
| 2022-05-24 | 27.59 | $28.01 | 22100 |
| 2022-05-23 | 27.59 | $27.83 | 26100 |
| 2022-05-20 | 27.60 | $27.68 | 16000 |
| 2022-05-19 | 27.62 | $27.73 | 142729 |
| 2022-05-18 | 27.65 | $27.46 | 30329 |
| 2022-05-17 | 27.70 | $27.57 | 36700 |
| 2022-05-16 | 27.74 | $27.42 | 21800 |
| 2022-05-13 | 27.79 | $27.33 | 11600 |
| 2022-05-12 | 27.85 | $27.31 | 46635 |
| 2022-05-11 | 27.92 | $27.44 | 10800 |
| 2022-05-10 | 27.97 | $27.41 | 8600 |
| 2022-05-09 | 28.03 | $27.48 | 58601 |
| 2022-05-06 | 28.09 | $27.51 | 7708 |
| 2022-05-05 | 28.16 | $27.59 | 26941 |
| 2022-05-04 | 28.22 | $27.82 | 4115 |
| 2022-05-03 | 28.27 | $27.55 | 18619 |
| 2022-05-02 | 28.34 | $27.54 | 23500 |
| 2022-04-29 | 28.41 | $27.67 | 154614 |
| 2022-04-28 | 28.49 | $27.59 | 16000 |
| 2022-04-27 | 28.57 | $27.81 | 11711 |
| 2022-04-26 | 28.63 | $27.97 | 14435 |
| 2022-04-25 | 28.68 | $28.09 | 6828 |
| 2022-04-22 | 28.72 | $28.15 | 7600 |
| 2022-04-21 | 28.77 | $28.34 | 9047 |
| 2022-04-20 | 28.81 | $28.47 | 25316 |
| 2022-04-19 | 28.84 | $28.30 | 66200 |
| 2022-04-18 | 28.89 | $28.46 | 9717 |
| 2022-04-14 | 28.94 | $28.54 | 11100 |
| 2022-04-13 | 28.98 | $28.63 | 9200 |
| 2022-04-12 | 29.01 | $28.57 | 6045 |
| 2022-04-11 | 29.03 | $28.59 | 24725 |
| 2022-04-08 | 29.05 | $28.67 | 16500 |
| 2022-04-07 | 29.08 | $28.75 | 14137 |
| 2022-04-06 | 29.10 | $28.81 | 59800 |
| 2022-04-05 | 29.14 | $28.82 | 28400 |
| 2022-04-04 | 29.16 | $28.98 | 8021 |
| 2022-04-01 | 29.17 | $29.05 | 63800 |
| 2022-03-31 | 29.19 | $29.11 | 15600 |
| 2022-03-30 | 29.21 | $29.25 | 16445 |
| 2022-03-29 | 29.23 | $29.11 | 66000 |
| 2022-03-28 | 29.25 | $28.87 | 11302 |
| 2022-03-25 | 29.31 | $29.02 | 84100 |
| 2022-03-24 | 29.37 | $29.04 | 8033 |
| 2022-03-23 | 29.41 | $29.13 | 43300 |
| 2022-03-22 | 29.46 | $29.14 | 49000 |
| 2022-03-21 | 29.51 | $29.32 | 139400 |
| 2022-03-18 | 29.56 | $29.30 | 16700 |
| 2022-03-17 | 29.61 | $29.36 | 16000 |
| 2022-03-16 | 29.65 | $29.23 | 19015 |
| 2022-03-15 | 29.70 | $29.06 | 7400 |
| 2022-03-14 | 29.75 | $29.05 | 35400 |
| 2022-03-11 | 29.81 | $29.11 | 23600 |
| 2022-03-10 | 29.87 | $29.30 | 40000 |
| 2022-03-09 | 29.92 | $29.47 | 29631 |
| 2022-03-08 | 29.96 | $29.20 | 24600 |
| 2022-03-07 | 30.01 | $29.24 | 10515 |
| 2022-03-04 | 30.07 | $29.45 | 14600 |
| 2022-03-03 | 30.11 | $29.56 | 14820 |
| 2022-03-02 | 30.15 | $29.56 | 8500 |
| 2022-03-01 | 30.18 | $29.67 | 68919 |
| 2022-02-28 | 30.20 | $30.07 | 17600 |
| 2022-02-25 | 30.20 | $30.06 | 5800 |
| 2022-02-24 | 30.19 | $29.83 | 21829 |
| 2022-02-23 | 30.21 | $30.17 | 8900 |
| 2022-02-22 | 30.22 | $30.21 | 10801 |
| 2022-02-18 | 30.23 | $30.25 | 28900 |
| 2022-02-17 | 30.24 | $30.26 | 14700 |
| 2022-02-16 | 30.24 | $30.28 | 15100 |
| 2022-02-15 | 30.25 | $30.20 | 12321 |
| 2022-02-14 | 30.26 | $30.11 | 47000 |
| 2022-02-11 | 30.28 | $30.19 | 93900 |
| 2022-02-10 | 30.30 | $30.23 | 22924 |
| 2022-02-09 | 30.31 | $30.32 | 25022 |
| 2022-02-08 | 30.32 | $30.26 | 145444 |
| 2022-02-07 | 30.32 | $30.32 | 11721 |
| 2022-02-04 | 30.31 | $30.31 | 30200 |
| 2022-02-03 | 30.30 | $30.34 | 12638 |
| 2022-02-02 | 30.30 | $30.31 | 43000 |
| 2022-02-01 | 30.29 | $30.20 | 40100 |
| 2022-01-31 | 30.29 | $30.15 | 191447 |
| 2022-01-28 | 30.30 | $29.97 | 49800 |
| 2022-01-27 | 30.32 | $29.95 | 80400 |
| 2022-01-26 | 30.34 | $30.18 | 124536 |
| 2022-01-25 | 30.35 | $30.32 | 23217 |
| 2022-01-24 | 30.35 | $30.35 | 16806 |
| 2022-01-21 | 30.34 | $30.46 | 28000 |
| 2022-01-20 | 30.34 | $30.44 | 91700 |
| 2022-01-19 | 30.33 | $30.43 | 32700 |
| 2022-01-18 | 30.32 | $30.33 | 62836 |
| 2022-01-14 | 30.31 | $30.51 | 31138 |
| 2022-01-13 | 30.31 | $30.56 | 12300 |
| 2022-01-12 | 30.31 | $30.55 | 15400 |
| 2022-01-11 | 30.30 | $30.36 | 16900 |
| 2022-01-10 | 30.31 | $30.27 | 31100 |
| 2022-01-07 | 30.32 | $30.27 | 24100 |
| 2022-01-06 | 30.33 | $30.14 | 14720 |
| 2022-01-05 | 30.36 | $30.16 | 28530 |
| 2022-01-04 | 30.37 | $30.17 | 25114 |
| 2022-01-03 | 30.39 | $30.26 | 3045 |
| 2021-12-31 | 30.40 | $30.39 | 35337 |
| 2021-12-30 | 30.40 | $30.31 | 13053 |
| 2021-12-29 | 30.41 | $30.35 | 38900 |
| 2021-12-28 | 30.42 | $30.29 | 23700 |
| 2021-12-27 | 30.43 | $30.32 | 26536 |
| 2021-12-23 | 30.44 | $30.32 | 14721 |
| 2021-12-22 | 30.43 | $30.34 | 37800 |
| 2021-12-21 | 30.43 | $30.22 | 199000 |
| 2021-12-20 | 30.44 | $30.22 | 821924 |
| 2021-12-17 | 30.46 | $30.24 | 8807 |
| 2021-12-16 | 30.48 | $30.51 | 77200 |
| 2021-12-15 | 30.48 | $30.45 | 37500 |
| 2021-12-14 | 30.49 | $30.41 | 13700 |
| 2021-12-13 | 30.50 | $30.47 | 95200 |
| 2021-12-10 | 30.52 | $30.57 | 24125 |
| 2021-12-09 | 30.53 | $30.53 | 13600 |
| 2021-12-08 | 30.54 | $30.60 | 19004 |
| 2021-12-07 | 30.57 | $30.45 | 186534 |
| 2021-12-06 | 30.60 | $30.45 | 10500 |
| 2021-12-03 | 30.62 | $30.48 | 23400 |
| 2021-12-02 | 30.64 | $30.50 | 6813 |
| 2021-12-01 | 30.67 | $30.52 | 20920 |
| 2021-11-30 | 30.69 | $30.54 | 44300 |
| 2021-11-29 | 30.71 | $30.41 | 9200 |
| 2021-11-26 | 30.74 | $30.47 | 16442 |
| 2021-11-24 | 30.78 | $30.26 | 10600 |
| 2021-11-23 | 30.82 | $30.34 | 19200 |
| 2021-11-22 | 30.86 | $30.43 | 12000 |
| 2021-11-19 | 30.89 | $30.54 | 4600 |
| 2021-11-18 | 30.92 | $30.66 | 8140 |
| 2021-11-17 | 30.94 | $30.57 | 148100 |
| 2021-11-16 | 30.97 | $30.57 | 6700 |
| 2021-11-15 | 31.00 | $30.67 | 14600 |
| 2021-11-12 | 31.01 | $30.78 | 5600 |
| 2021-11-11 | 31.03 | $30.73 | 36531 |
| 2021-11-10 | 31.05 | $30.83 | 19604 |
| 2021-11-09 | 31.06 | $31.12 | 19849 |
| 2021-11-08 | 31.05 | $31.05 | 15600 |
| 2021-11-05 | 31.04 | $30.96 | 49700 |
| 2021-11-04 | 31.05 | $30.93 | 10724 |
| 2021-11-03 | 31.05 | $31.00 | 17106 |
| 2021-11-02 | 31.06 | $30.98 | 10522 |
| 2021-11-01 | 31.07 | $30.99 | 13300 |
| 2021-10-29 | 31.08 | $31.01 | 28900 |
| 2021-10-28 | 31.08 | $31.17 | 6600 |
| 2021-10-27 | 31.08 | $31.06 | 63429 |
| 2021-10-26 | 31.08 | $31.08 | 8300 |
| 2021-10-25 | 31.08 | $31.15 | 154344 |
| 2021-10-22 | 31.09 | $31.12 | 82734 |
| 2021-10-21 | 31.10 | $31.08 | 29239 |
| 2021-10-20 | 31.12 | $31.15 | 13415 |
| 2021-10-19 | 31.13 | $31.11 | 24126 |
| 2021-10-18 | 31.14 | $30.98 | 21200 |
| 2021-10-15 | 31.16 | $31.05 | 9400 |
| 2021-10-14 | 31.18 | $31.11 | 12106 |
| 2021-10-13 | 31.20 | $31.03 | 71946 |
| 2021-10-12 | 31.23 | $30.95 | 12238 |
| 2021-10-11 | 31.26 | $30.94 | 24448 |
| 2021-10-08 | 31.30 | $31.02 | 11000 |
| 2021-10-07 | 31.33 | $31.08 | 13500 |
| 2021-10-06 | 31.35 | $31.13 | 51400 |
| 2021-10-05 | 31.37 | $31.13 | 17132 |
| 2021-10-04 | 31.40 | $31.19 | 3800 |
| 2021-10-01 | 31.43 | $31.16 | 52233 |
| 2021-09-30 | 31.45 | $31.09 | 12736 |
| 2021-09-29 | 31.48 | $30.98 | 3749 |
| 2021-09-28 | 31.51 | $31.18 | 12944 |
| 2021-09-27 | 31.53 | $31.31 | 7833 |
| 2021-09-24 | 31.55 | $31.32 | 8946 |
| 2021-09-23 | 31.55 | $31.43 | 6000 |
| 2021-09-22 | 31.55 | $31.36 | 17321 |
| 2021-09-21 | 31.56 | $31.41 | 23604 |
| 2021-09-20 | 31.56 | $31.40 | 4400 |
| 2021-09-17 | 31.56 | $31.41 | 10248 |
| 2021-09-16 | 31.55 | $31.53 | 9044 |
| 2021-09-15 | 31.55 | $31.63 | 8700 |
| 2021-09-14 | 31.54 | $31.59 | 2823 |
| 2021-09-13 | 31.54 | $31.57 | 11013 |
| 2021-09-10 | 31.54 | $31.61 | 6500 |
| 2021-09-09 | 31.53 | $31.61 | 23700 |
| 2021-09-08 | 31.53 | $31.55 | 13100 |
| 2021-09-07 | 31.52 | $31.62 | 4400 |
| 2021-09-03 | 31.51 | $31.77 | 85609 |
| 2021-09-02 | 31.50 | $31.72 | 11700 |
| 2021-09-01 | 31.50 | $31.67 | 4616 |
| 2021-08-31 | 31.50 | $31.59 | 40300 |
| 2021-08-30 | 31.51 | $31.56 | 11814 |
| 2021-08-27 | 31.52 | $31.57 | 13640 |
| 2021-08-26 | 31.53 | $31.45 | 6000 |
| 2021-08-25 | 31.55 | $31.47 | 16836 |
| 2021-08-24 | 31.56 | $31.49 | 20000 |
| 2021-08-23 | 31.56 | $31.48 | 16400 |
| 2021-08-20 | 31.57 | $31.31 | 20640 |
| 2021-08-19 | 31.58 | $31.29 | 6800 |
| 2021-08-18 | 31.59 | $31.44 | 12324 |
| 2021-08-17 | 31.59 | $31.44 | 8300 |
| 2021-08-16 | 31.60 | $31.57 | 3200 |
| 2021-08-13 | 31.60 | $31.60 | 5442 |
| 2021-08-12 | 31.60 | $31.46 | 8820 |
| 2021-08-11 | 31.61 | $31.49 | 7900 |
| 2021-08-10 | 31.62 | $31.44 | 8724 |
| 2021-08-09 | 31.62 | $31.48 | 9000 |
| 2021-08-06 | 31.63 | $31.53 | 8600 |
| 2021-08-05 | 31.64 | $31.69 | 6100 |
| 2021-08-04 | 31.64 | $31.72 | 14722 |
| 2021-08-03 | 31.63 | $31.75 | 8400 |
| 2021-08-02 | 31.63 | $31.76 | 8817 |
| 2021-07-30 | 31.62 | $31.70 | 7300 |
| 2021-07-29 | 31.62 | $31.84 | 13300 |
| 2021-07-28 | 31.62 | $31.64 | 355500 |
| 2021-07-27 | 31.63 | $31.60 | 10100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.73
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.92
Average
27.34
Maximum
31.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.73 | $26.57 | 40525 |
| 2026-07-23 | 26.75 | $26.56 | 36769 |
| 2026-07-22 | 26.77 | $26.69 | 50100 |
| 2026-07-21 | 26.78 | $26.67 | 45304 |
| 2026-07-20 | 26.79 | $26.80 | 19044 |
| 2026-07-17 | 26.79 | $26.80 | 118900 |
| 2026-07-16 | 26.78 | $26.79 | 44200 |
| 2026-07-15 | 26.78 | $26.79 | 33609 |
| 2026-07-14 | 26.78 | $26.83 | 26521 |
| 2026-07-13 | 26.78 | $26.62 | 23492 |
| 2026-07-10 | 26.79 | $26.82 | 17800 |
| 2026-07-09 | 26.79 | $26.73 | 10100 |
| 2026-07-08 | 26.80 | $26.61 | 180329 |
| 2026-07-07 | 26.82 | $26.66 | 7743 |
| 2026-07-06 | 26.83 | $26.71 | 67000 |
| 2026-07-02 | 26.85 | $26.70 | 682111 |
| 2026-07-01 | 26.86 | $26.70 | 48600 |
| 2026-06-30 | 26.88 | $26.75 | 32326 |
| 2026-06-29 | 26.89 | $26.76 | 1.0M |
| 2026-06-26 | 26.91 | $26.79 | 31100 |
| 2026-06-25 | 26.92 | $26.72 | 519423 |
| 2026-06-24 | 26.94 | $26.65 | 201818 |
| 2026-06-23 | 26.97 | $26.64 | 125500 |
| 2026-06-22 | 27.01 | $26.73 | 45500 |
| 2026-06-18 | 27.04 | $26.85 | 20724 |
| 2026-06-17 | 27.06 | $26.81 | 31810 |
| 2026-06-16 | 27.08 | $27.05 | 31904 |
| 2026-06-15 | 27.08 | $27.15 | 19000 |
| 2026-06-12 | 27.08 | $27.04 | 30000 |
| 2026-06-11 | 27.08 | $26.97 | 21219 |
| 2026-06-10 | 27.09 | $26.88 | 26800 |
| 2026-06-09 | 27.12 | $26.94 | 12700 |
| 2026-06-08 | 27.13 | $26.92 | 161946 |
| 2026-06-05 | 27.16 | $26.86 | 22400 |
| 2026-06-04 | 27.19 | $27.07 | 37612 |
| 2026-06-03 | 27.20 | $27.01 | 13700 |
| 2026-06-02 | 27.22 | $27.15 | 27728 |
| 2026-06-01 | 27.23 | $27.10 | 30503 |
| 2026-05-29 | 27.24 | $27.28 | 26500 |
| 2026-05-28 | 27.24 | $27.28 | 34605 |
| 2026-05-27 | 27.23 | $27.18 | 19840 |
| 2026-05-26 | 27.24 | $27.18 | 93000 |
| 2026-05-22 | 27.24 | $27.08 | 62216 |
| 2026-05-21 | 27.26 | $27.13 | 17633 |
| 2026-05-20 | 27.28 | $27.18 | 27146 |
| 2026-05-19 | 27.29 | $27.06 | 39400 |
| 2026-05-18 | 27.31 | $27.21 | 10805 |
| 2026-05-15 | 27.32 | $27.11 | 163805 |
| 2026-05-14 | 27.34 | $27.27 | 17500 |
| 2026-05-13 | 27.35 | $27.33 | 22200 |
| 2026-05-12 | 27.35 | $27.42 | 35400 |
| 2026-05-11 | 27.34 | $27.47 | 52810 |
| 2026-05-08 | 27.33 | $27.52 | 13100 |
| 2026-05-07 | 27.31 | $27.45 | 19800 |
| 2026-05-06 | 27.30 | $27.54 | 32002 |
| 2026-05-05 | 27.27 | $27.26 | 38700 |
| 2026-05-04 | 27.27 | $27.29 | 91100 |
| 2026-05-01 | 27.27 | $27.37 | 149200 |
| 2026-04-30 | 27.26 | $27.45 | 22400 |
| 2026-04-29 | 27.24 | $27.14 | 47600 |
| 2026-04-28 | 27.25 | $27.32 | 16513 |
| 2026-04-27 | 27.24 | $27.34 | 31200 |
| 2026-04-24 | 27.23 | $27.27 | 73821 |
| 2026-04-23 | 27.23 | $27.19 | 34206 |
| 2026-04-22 | 27.23 | $27.26 | 15800 |
| 2026-04-21 | 27.23 | $27.25 | 21128 |
| 2026-04-20 | 27.23 | $27.49 | 68508 |
| 2026-04-17 | 27.20 | $27.47 | 32000 |
| 2026-04-16 | 27.17 | $27.35 | 22700 |
| 2026-04-15 | 27.15 | $27.39 | 46900 |
| 2026-04-14 | 27.13 | $27.41 | 18802 |
| 2026-04-13 | 27.10 | $27.34 | 37201 |
| 2026-04-10 | 27.07 | $27.22 | 37600 |
| 2026-04-09 | 27.05 | $27.28 | 50100 |
| 2026-04-08 | 27.03 | $27.16 | 110934 |
| 2026-04-07 | 27.02 | $26.91 | 21605 |
| 2026-04-06 | 27.03 | $26.86 | 54324 |
| 2026-04-02 | 27.05 | $26.93 | 56732 |
| 2026-04-01 | 27.06 | $26.95 | 37135 |
| 2026-03-31 | 27.07 | $26.92 | 105600 |
| 2026-03-30 | 27.08 | $26.72 | 151200 |
| 2026-03-27 | 27.12 | $26.75 | 89700 |
| 2026-03-26 | 27.16 | $26.77 | 80800 |
| 2026-03-25 | 27.20 | $26.96 | 79300 |
| 2026-03-24 | 27.23 | $26.97 | 21405 |
| 2026-03-23 | 27.26 | $27.11 | 1.2M |
| 2026-03-20 | 27.27 | $26.91 | 41400 |
| 2026-03-19 | 27.31 | $27.14 | 16700 |
| 2026-03-18 | 27.33 | $26.92 | 55300 |
| 2026-03-17 | 27.37 | $27.11 | 24000 |
| 2026-03-16 | 27.40 | $27.06 | 101300 |
| 2026-03-13 | 27.43 | $26.88 | 22200 |
| 2026-03-12 | 27.49 | $27.09 | 37537 |
| 2026-03-11 | 27.54 | $27.22 | 36000 |
| 2026-03-10 | 27.57 | $27.32 | 33900 |
| 2026-03-09 | 27.59 | $27.33 | 83800 |
| 2026-03-06 | 27.62 | $27.25 | 84000 |
| 2026-03-05 | 27.66 | $27.30 | 138525 |
| 2026-03-04 | 27.70 | $27.52 | 14200 |
| 2026-03-03 | 27.72 | $27.29 | 117800 |
| 2026-03-02 | 27.76 | $27.57 | 307200 |
| 2026-02-27 | 27.78 | $27.80 | 116400 |
| 2026-02-26 | 27.78 | $27.79 | 12942 |
| 2026-02-25 | 27.78 | $27.77 | 69042 |
| 2026-02-24 | 27.78 | $27.76 | 69200 |
| 2026-02-23 | 27.79 | $27.84 | 100825 |
| 2026-02-20 | 27.78 | $27.72 | 68735 |
| 2026-02-19 | 27.79 | $27.73 | 84500 |
| 2026-02-18 | 27.79 | $27.76 | 38633 |
| 2026-02-17 | 27.80 | $27.88 | 45300 |
| 2026-02-13 | 27.79 | $28.00 | 46094 |
| 2026-02-12 | 27.76 | $28.01 | 581721 |
| 2026-02-11 | 27.74 | $27.98 | 18300 |
| 2026-02-10 | 27.71 | $27.92 | 44746 |
| 2026-02-09 | 27.69 | $27.89 | 79200 |
| 2026-02-06 | 27.67 | $27.70 | 115724 |
| 2026-02-05 | 27.67 | $27.60 | 476946 |
| 2026-02-04 | 27.67 | $27.71 | 105700 |
| 2026-02-03 | 27.67 | $27.80 | 84800 |
| 2026-02-02 | 27.66 | $27.75 | 162000 |
| 2026-01-30 | 27.65 | $27.90 | 519700 |
| 2026-01-29 | 27.62 | $28.18 | 70215 |
| 2026-01-28 | 27.56 | $28.15 | 179610 |
| 2026-01-27 | 27.50 | $28.26 | 100606 |
| 2026-01-26 | 27.42 | $27.88 | 63732 |
| 2026-01-23 | 27.37 | $27.73 | 48100 |
| 2026-01-22 | 27.33 | $27.52 | 183000 |
| 2026-01-21 | 27.31 | $27.37 | 41216 |
| 2026-01-20 | 27.31 | $27.39 | 64745 |
| 2026-01-16 | 27.30 | $27.24 | 22925 |
| 2026-01-15 | 27.31 | $27.24 | 53700 |
| 2026-01-14 | 27.31 | $27.29 | 137000 |
| 2026-01-13 | 27.31 | $27.25 | 190349 |
| 2026-01-12 | 27.32 | $27.31 | 239634 |
| 2026-01-09 | 27.32 | $27.29 | 42640 |
| 2026-01-08 | 27.33 | $27.30 | 76523 |
| 2026-01-07 | 27.33 | $27.31 | 151300 |
| 2026-01-06 | 27.33 | $27.35 | 83800 |
| 2026-01-05 | 27.33 | $27.37 | 278200 |
| 2026-01-02 | 27.33 | $27.29 | 184526 |
| 2025-12-31 | 27.33 | $27.41 | 75544 |
| 2025-12-30 | 27.32 | $27.37 | 61420 |
| 2025-12-29 | 27.31 | $27.45 | 40426 |
| 2025-12-26 | 27.30 | $27.37 | 11000 |
| 2025-12-24 | 27.29 | $27.47 | 16026 |
| 2025-12-23 | 27.27 | $27.40 | 82800 |
| 2025-12-22 | 27.26 | $27.28 | 307823 |
| 2025-12-19 | 27.26 | $27.18 | 29516 |
| 2025-12-18 | 27.27 | $27.28 | 62819 |
| 2025-12-17 | 27.27 | $27.43 | 30500 |
| 2025-12-16 | 27.25 | $27.40 | 318700 |
| 2025-12-15 | 27.23 | $27.39 | 34241 |
| 2025-12-12 | 27.22 | $27.36 | 40200 |
| 2025-12-11 | 27.20 | $27.37 | 174700 |
| 2025-12-10 | 27.18 | $27.27 | 313300 |
| 2025-12-09 | 27.18 | $27.13 | 27600 |
| 2025-12-08 | 27.18 | $27.18 | 532218 |
| 2025-12-05 | 27.18 | $27.23 | 36800 |
| 2025-12-04 | 27.18 | $27.32 | 288405 |
| 2025-12-03 | 27.16 | $27.29 | 15215 |
| 2025-12-02 | 27.15 | $27.16 | 37145 |
| 2025-12-01 | 27.14 | $27.14 | 40400 |
| 2025-11-28 | 27.15 | $27.16 | 25800 |
| 2025-11-26 | 27.14 | $27.13 | 20700 |
| 2025-11-25 | 27.15 | $27.09 | 44300 |
| 2025-11-24 | 27.15 | $26.76 | 106031 |
| 2025-11-21 | 27.19 | $27.00 | 337147 |
| 2025-11-20 | 27.21 | $27.04 | 16916 |
| 2025-11-19 | 27.23 | $26.98 | 45100 |
| 2025-11-18 | 27.26 | $27.11 | 36502 |
| 2025-11-17 | 27.27 | $27.13 | 146804 |
| 2025-11-14 | 27.29 | $27.25 | 28321 |
| 2025-11-13 | 27.29 | $27.22 | 43442 |
| 2025-11-12 | 27.30 | $27.19 | 27526 |
| 2025-11-11 | 27.31 | $27.20 | 18113 |
| 2025-11-10 | 27.32 | $27.24 | 59720 |
| 2025-11-07 | 27.33 | $27.19 | 286709 |
| 2025-11-06 | 27.35 | $27.19 | 626349 |
| 2025-11-05 | 27.36 | $27.12 | 45200 |
| 2025-11-04 | 27.39 | $27.08 | 191547 |
| 2025-11-03 | 27.42 | $27.17 | 60500 |
| 2025-10-31 | 27.45 | $27.19 | 115800 |
| 2025-10-30 | 27.47 | $27.29 | 39000 |
| 2025-10-29 | 27.49 | $27.44 | 189745 |
| 2025-10-28 | 27.50 | $27.49 | 242700 |
| 2025-10-27 | 27.50 | $27.40 | 85442 |
| 2025-10-24 | 27.51 | $27.44 | 18300 |
| 2025-10-23 | 27.52 | $27.43 | 339900 |
| 2025-10-22 | 27.53 | $27.47 | 301000 |
| 2025-10-21 | 27.53 | $27.37 | 33500 |
| 2025-10-20 | 27.55 | $27.46 | 53623 |
| 2025-10-17 | 27.56 | $27.48 | 61648 |
| 2025-10-16 | 27.57 | $27.58 | 24704 |
| 2025-10-15 | 27.57 | $27.43 | 41900 |
| 2025-10-14 | 27.58 | $27.37 | 67535 |
| 2025-10-13 | 27.60 | $27.34 | 11339 |
| 2025-10-10 | 27.63 | $27.37 | 73900 |
| 2025-10-09 | 27.66 | $27.25 | 34800 |
| 2025-10-08 | 27.70 | $27.38 | 41900 |
| 2025-10-07 | 27.73 | $27.44 | 28848 |
| 2025-10-06 | 27.76 | $27.58 | 71141 |
| 2025-10-03 | 27.78 | $27.79 | 559100 |
| 2025-10-02 | 27.78 | $27.79 | 28800 |
| 2025-10-01 | 27.78 | $27.79 | 240800 |
| 2025-09-30 | 27.78 | $27.82 | 84600 |
| 2025-09-29 | 27.78 | $27.78 | 42045 |
| 2025-09-26 | 27.78 | $27.64 | 34005 |
| 2025-09-25 | 27.79 | $27.55 | 66800 |
| 2025-09-24 | 27.82 | $27.72 | 12422 |
| 2025-09-23 | 27.83 | $27.91 | 57145 |
| 2025-09-22 | 27.82 | $27.93 | 59500 |
| 2025-09-19 | 27.81 | $27.78 | 77622 |
| 2025-09-18 | 27.81 | $27.82 | 76642 |
| 2025-09-17 | 27.81 | $28.03 | 45700 |
| 2025-09-16 | 27.78 | $28.02 | 130800 |
| 2025-09-15 | 27.76 | $27.90 | 121641 |
| 2025-09-12 | 27.74 | $27.88 | 31300 |
| 2025-09-11 | 27.73 | $27.88 | 44420 |
| 2025-09-10 | 27.71 | $27.78 | 85600 |
| 2025-09-09 | 27.71 | $27.85 | 67924 |
| 2025-09-08 | 27.69 | $27.90 | 69600 |
| 2025-09-05 | 27.67 | $27.81 | 31118 |
| 2025-09-04 | 27.66 | $27.64 | 188339 |
| 2025-09-03 | 27.66 | $27.65 | 135407 |
| 2025-09-02 | 27.66 | $27.55 | 234345 |
| 2025-08-29 | 27.67 | $27.79 | 32400 |
| 2025-08-28 | 27.66 | $27.79 | 88848 |
| 2025-08-27 | 27.64 | $27.70 | 59343 |
| 2025-08-26 | 27.64 | $27.70 | 548616 |
| 2025-08-25 | 27.63 | $27.61 | 138600 |
| 2025-08-22 | 27.63 | $27.77 | 64500 |
| 2025-08-21 | 27.62 | $27.52 | 28212 |
| 2025-08-20 | 27.63 | $27.61 | 59208 |
| 2025-08-19 | 27.63 | $27.59 | 40336 |
| 2025-08-18 | 27.63 | $27.65 | 29623 |
| 2025-08-15 | 27.63 | $27.71 | 35045 |
| 2025-08-14 | 27.62 | $27.61 | 87000 |
| 2025-08-13 | 27.63 | $27.75 | 22400 |
| 2025-08-12 | 27.61 | $27.60 | 69900 |
| 2025-08-11 | 27.61 | $27.59 | 42100 |
| 2025-08-08 | 27.62 | $27.62 | 5.4M |
| 2025-08-07 | 27.62 | $27.62 | 88100 |
| 2025-08-06 | 27.62 | $27.63 | 46600 |
| 2025-08-05 | 27.62 | $27.45 | 61501 |
| 2025-08-04 | 27.63 | $27.58 | 54701 |
| 2025-08-01 | 27.64 | $27.49 | 68200 |
| 2025-07-31 | 27.65 | $27.17 | 32237 |
| 2025-07-30 | 27.71 | $27.26 | 90900 |
| 2025-07-29 | 27.75 | $27.56 | 50328 |
| 2025-07-28 | 27.77 | $27.51 | 69200 |
| 2025-07-25 | 27.80 | $27.80 | 70001 |
| 2025-07-24 | 27.80 | $27.94 | 52100 |
| 2025-07-23 | 27.79 | $27.95 | 30800 |
| 2025-07-22 | 27.77 | $27.94 | 65509 |
| 2025-07-21 | 27.75 | $27.75 | 39301 |
| 2025-07-18 | 27.75 | $27.61 | 54507 |
| 2025-07-17 | 27.76 | $27.59 | 61026 |
| 2025-07-16 | 27.78 | $27.68 | 62113 |
| 2025-07-15 | 27.79 | $27.56 | 40939 |
| 2025-07-14 | 27.82 | $27.76 | 62000 |
| 2025-07-11 | 27.82 | $27.74 | 41301 |
| 2025-07-10 | 27.83 | $27.80 | 68419 |
| 2025-07-09 | 27.84 | $27.82 | 645500 |
| 2025-07-08 | 27.84 | $27.90 | 59500 |
| 2025-07-07 | 27.83 | $27.87 | 49900 |
| 2025-07-03 | 27.83 | $27.98 | 46300 |
| 2025-07-02 | 27.81 | $28.03 | 143200 |
| 2025-07-01 | 27.79 | $28.04 | 165310 |
| 2025-06-30 | 27.76 | $28.07 | 60637 |
| 2025-06-27 | 27.73 | $27.94 | 110400 |
| 2025-06-26 | 27.71 | $28.04 | 80800 |
| 2025-06-25 | 27.67 | $27.89 | 83300 |
| 2025-06-24 | 27.65 | $27.90 | 62300 |
| 2025-06-23 | 27.62 | $27.72 | 56721 |
| 2025-06-20 | 27.61 | $27.60 | 61726 |
| 2025-06-18 | 27.61 | $27.71 | 116629 |
| 2025-06-17 | 27.60 | $27.66 | 110127 |
| 2025-06-16 | 27.60 | $27.80 | 185106 |
| 2025-06-13 | 27.58 | $27.80 | 36825 |
| 2025-06-12 | 27.55 | $27.84 | 45600 |
| 2025-06-11 | 27.52 | $27.67 | 74324 |
| 2025-06-10 | 27.51 | $27.63 | 317014 |
| 2025-06-09 | 27.50 | $27.66 | 69900 |
| 2025-06-06 | 27.48 | $27.40 | 132400 |
| 2025-06-05 | 27.49 | $27.68 | 129417 |
| 2025-06-04 | 27.47 | $27.65 | 10.0M |
| 2025-06-03 | 27.45 | $27.56 | 437600 |
| 2025-06-02 | 27.43 | $27.73 | 106923 |
| 2025-05-30 | 27.40 | $27.57 | 189600 |
| 2025-05-29 | 27.39 | $27.61 | 25800 |
| 2025-05-28 | 27.36 | $27.61 | 67600 |
| 2025-05-27 | 27.34 | $27.54 | 113822 |
| 2025-05-23 | 27.31 | $27.71 | 273500 |
| 2025-05-22 | 27.27 | $27.43 | 97500 |
| 2025-05-21 | 27.26 | $27.49 | 433100 |
| 2025-05-20 | 27.23 | $27.40 | 80527 |
| 2025-05-19 | 27.21 | $27.30 | 152710 |
| 2025-05-16 | 27.20 | $27.13 | 189800 |
| 2025-05-15 | 27.21 | $27.19 | 1.2M |
| 2025-05-14 | 27.21 | $27.03 | 96600 |
| 2025-05-13 | 27.23 | $27.03 | 154500 |
| 2025-05-12 | 27.26 | $26.83 | 213600 |
| 2025-05-09 | 27.30 | $27.31 | 39000 |
| 2025-05-08 | 27.30 | $27.22 | 74236 |
| 2025-05-07 | 27.31 | $27.45 | 107600 |
| 2025-05-06 | 27.29 | $27.65 | 86400 |
| 2025-05-05 | 27.25 | $27.45 | 66225 |
| 2025-05-02 | 27.23 | $27.37 | 96602 |
| 2025-05-01 | 27.22 | $27.29 | 67304 |
| 2025-04-30 | 27.21 | $27.49 | 74508 |
| 2025-04-29 | 27.18 | $27.55 | 276900 |
| 2025-04-28 | 27.14 | $27.59 | 94300 |
| 2025-04-25 | 27.10 | $27.43 | 119840 |
| 2025-04-24 | 27.06 | $27.51 | 75000 |
| 2025-04-23 | 27.02 | $27.35 | 266905 |
| 2025-04-22 | 26.98 | $27.56 | 319900 |
| 2025-04-21 | 26.92 | $27.76 | 1.4M |
| 2025-04-17 | 26.83 | $27.47 | 217802 |
| 2025-04-16 | 26.76 | $27.47 | 80600 |
| 2025-04-15 | 26.69 | $27.27 | 811341 |
| 2025-04-14 | 26.63 | $27.37 | 130400 |
| 2025-04-11 | 26.55 | $27.29 | 361624 |
| 2025-04-10 | 26.47 | $27.00 | 156424 |
| 2025-04-09 | 26.42 | $26.53 | 381500 |
| 2025-04-08 | 26.40 | $26.55 | 122219 |
| 2025-04-07 | 26.39 | $26.51 | 112500 |
| 2025-04-04 | 26.38 | $26.71 | 136615 |
| 2025-04-03 | 26.34 | $26.76 | 98800 |
| 2025-04-02 | 26.30 | $26.35 | 20500 |
| 2025-04-01 | 26.29 | $26.27 | 43600 |
| 2025-03-31 | 26.29 | $26.26 | 332300 |
| 2025-03-28 | 26.30 | $26.43 | 48500 |
| 2025-03-27 | 26.28 | $26.22 | 38517 |
| 2025-03-26 | 26.29 | $26.27 | 12500 |
| 2025-03-25 | 26.29 | $26.29 | 28700 |
| 2025-03-24 | 26.29 | $26.54 | 33204 |
| 2025-03-21 | 26.27 | $26.37 | 57000 |
| 2025-03-20 | 26.26 | $26.42 | 4247 |
| 2025-03-19 | 26.24 | $26.52 | 71922 |
| 2025-03-18 | 26.21 | $26.53 | 27900 |
| 2025-03-17 | 26.18 | $26.53 | 58217 |
| 2025-03-14 | 26.14 | $26.50 | 209600 |
| 2025-03-13 | 26.10 | $26.50 | 201503 |
| 2025-03-12 | 26.06 | $26.46 | 17733 |
| 2025-03-11 | 26.02 | $26.51 | 37911 |
| 2025-03-10 | 25.97 | $26.31 | 791200 |
| 2025-03-07 | 25.93 | $26.35 | 15219 |
| 2025-03-06 | 25.89 | $26.39 | 13918 |
| 2025-03-05 | 25.83 | $26.23 | 39342 |
| 2025-03-04 | 25.79 | $26.00 | 12948 |
| 2025-03-03 | 25.77 | $25.86 | 15402 |
| 2025-02-28 | 25.76 | $25.76 | 5200 |
| 2025-02-27 | 25.76 | $25.83 | 2806 |
| 2025-02-26 | 25.75 | $25.98 | 13000 |
| 2025-02-25 | 25.73 | $26.05 | 19724 |
| 2025-02-24 | 25.69 | $25.93 | 1086 |
| 2025-02-21 | 25.67 | $25.94 | 3000 |
| 2025-02-20 | 25.64 | $25.94 | 9238 |
| 2025-02-19 | 25.61 | $25.73 | 7400 |
| 2025-02-18 | 25.60 | $25.75 | 7018 |
| 2025-02-14 | 25.58 | $25.82 | 3800 |
| 2025-02-13 | 25.56 | $25.75 | 6704 |
| 2025-02-12 | 25.54 | $25.54 | 7100 |
| 2025-02-11 | 25.54 | $25.61 | 7900 |
| 2025-02-10 | 25.53 | $25.59 | 3800 |
| 2025-02-07 | 25.52 | $25.68 | 23300 |
| 2025-02-06 | 25.50 | $25.69 | 13033 |
| 2025-02-05 | 25.49 | $25.71 | 7500 |
| 2025-02-04 | 25.46 | $25.59 | 25700 |
| 2025-02-03 | 25.45 | $25.35 | 26200 |
| 2025-01-31 | 25.46 | $25.48 | 11510 |
| 2025-01-30 | 25.46 | $25.59 | 17241 |
| 2025-01-29 | 25.44 | $25.40 | 15201 |
| 2025-01-28 | 25.45 | $25.59 | 19203 |
| 2025-01-27 | 25.43 | $25.61 | 15700 |
| 2025-01-24 | 25.41 | $25.51 | 6847 |
| 2025-01-23 | 25.40 | $25.46 | 1513 |
| 2025-01-22 | 25.40 | $25.43 | 4225 |
| 2025-01-21 | 25.39 | $25.53 | 35416 |
| 2025-01-17 | 25.38 | $25.15 | 13218 |
| 2025-01-16 | 25.40 | $25.34 | 11000 |
| 2025-01-15 | 25.41 | $25.27 | 12522 |
| 2025-01-14 | 25.42 | $25.14 | 16130 |
| 2025-01-13 | 25.45 | $25.07 | 13824 |
| 2025-01-10 | 25.49 | $25.18 | 24240 |
| 2025-01-08 | 25.53 | $25.29 | 11547 |
| 2025-01-07 | 25.55 | $25.41 | 8932 |
| 2025-01-06 | 25.57 | $25.45 | 25742 |
| 2025-01-03 | 25.58 | $25.27 | 10200 |
| 2025-01-02 | 25.61 | $25.24 | 15600 |
| 2024-12-31 | 25.65 | $25.34 | 157116 |
| 2024-12-30 | 25.68 | $25.43 | 14039 |
| 2024-12-27 | 25.71 | $25.39 | 8824 |
| 2024-12-26 | 25.75 | $25.44 | 130611 |
| 2024-12-24 | 25.78 | $25.50 | 7600 |
| 2024-12-23 | 25.81 | $25.47 | 10017 |
| 2024-12-20 | 25.84 | $25.57 | 9413 |
| 2024-12-19 | 25.87 | $25.41 | 29100 |
| 2024-12-18 | 25.92 | $25.55 | 9647 |
| 2024-12-17 | 25.96 | $25.76 | 15300 |
| 2024-12-16 | 25.98 | $25.84 | 6200 |
| 2024-12-13 | 25.99 | $25.85 | 3136 |
| 2024-12-12 | 26.01 | $25.93 | 7600 |
| 2024-12-11 | 26.02 | $26.01 | 94119 |
| 2024-12-10 | 26.02 | $25.92 | 2633 |
| 2024-12-09 | 26.03 | $26.04 | 26408 |
| 2024-12-06 | 26.03 | $26.08 | 10100 |
| 2024-12-05 | 26.02 | $26.12 | 13700 |
| 2024-12-04 | 26.01 | $26.02 | 19539 |
| 2024-12-03 | 26.01 | $26.06 | 13900 |
| 2024-12-02 | 26.00 | $26.05 | 2204 |
| 2024-11-29 | 26.00 | $26.13 | 5800 |
| 2024-11-27 | 25.99 | $26.04 | 9500 |
| 2024-11-26 | 25.98 | $25.83 | 41400 |
| 2024-11-25 | 26.00 | $25.87 | 118436 |
| 2024-11-22 | 26.01 | $25.69 | 4504 |
| 2024-11-21 | 26.04 | $25.75 | 92945 |
| 2024-11-20 | 26.07 | $25.78 | 27404 |
| 2024-11-19 | 26.10 | $25.90 | 5000 |
| 2024-11-18 | 26.12 | $25.84 | 16443 |
| 2024-11-15 | 26.15 | $25.74 | 3333 |
| 2024-11-14 | 26.20 | $25.68 | 8800 |
| 2024-11-13 | 26.25 | $25.73 | 8100 |
| 2024-11-12 | 26.31 | $25.83 | 1025 |
| 2024-11-11 | 26.36 | $25.97 | 2320 |
| 2024-11-08 | 26.40 | $26.15 | 1900 |
| 2024-11-07 | 26.43 | $26.28 | 7233 |
| 2024-11-06 | 26.44 | $25.95 | 14828 |
| 2024-11-05 | 26.49 | $26.45 | 14700 |
| 2024-11-04 | 26.50 | $26.36 | 7000 |
| 2024-11-01 | 26.51 | $26.18 | 6200 |
| 2024-10-31 | 26.55 | $26.36 | 6800 |
| 2024-10-30 | 26.57 | $26.22 | 6309 |
| 2024-10-29 | 26.60 | $26.27 | 18302 |
| 2024-10-28 | 26.64 | $26.33 | 745200 |
| 2024-10-25 | 26.67 | $26.32 | 2500 |
| 2024-10-24 | 26.71 | $26.45 | 8800 |
| 2024-10-23 | 26.73 | $26.26 | 4300 |
| 2024-10-22 | 26.78 | $26.42 | 33032 |
| 2024-10-21 | 26.82 | $26.42 | 11812 |
| 2024-10-18 | 26.86 | $26.60 | 2549 |
| 2024-10-17 | 26.89 | $26.51 | 5045 |
| 2024-10-16 | 26.93 | $26.59 | 17605 |
| 2024-10-15 | 26.97 | $26.62 | 7200 |
| 2024-10-14 | 27.00 | $26.59 | 6900 |
| 2024-10-11 | 27.05 | $26.73 | 63510 |
| 2024-10-10 | 27.08 | $26.70 | 4615 |
| 2024-10-09 | 27.12 | $26.72 | 8137 |
| 2024-10-08 | 27.16 | $26.81 | 12400 |
| 2024-10-07 | 27.20 | $26.83 | 21236 |
| 2024-10-04 | 27.24 | $26.87 | 6834 |
| 2024-10-03 | 27.28 | $27.11 | 16445 |
| 2024-10-02 | 27.30 | $27.20 | 13739 |
| 2024-10-01 | 27.31 | $27.36 | 30100 |
| 2024-09-30 | 27.30 | $27.54 | 50400 |
| 2024-09-27 | 27.28 | $27.66 | 60903 |
| 2024-09-26 | 27.24 | $27.42 | 4300 |
| 2024-09-25 | 27.22 | $27.32 | 5600 |
| 2024-09-24 | 27.21 | $27.49 | 5300 |
| 2024-09-23 | 27.18 | $27.36 | 12300 |
| 2024-09-20 | 27.16 | $27.35 | 15106 |
| 2024-09-19 | 27.14 | $27.37 | 11900 |
| 2024-09-18 | 27.11 | $27.29 | 13445 |
| 2024-09-17 | 27.09 | $27.28 | 6641 |
| 2024-09-16 | 27.08 | $27.38 | 9000 |
| 2024-09-13 | 27.04 | $27.30 | 5137 |
| 2024-09-12 | 27.02 | $27.23 | 8419 |
| 2024-09-11 | 26.99 | $27.12 | 5500 |
| 2024-09-10 | 26.98 | $27.06 | 17808 |
| 2024-09-09 | 26.97 | $27.06 | 3540 |
| 2024-09-06 | 26.96 | $27.15 | 7000 |
| 2024-09-05 | 26.94 | $27.18 | 3129 |
| 2024-09-04 | 26.92 | $27.05 | 23504 |
| 2024-09-03 | 26.90 | $26.94 | 7610 |
| 2024-08-30 | 26.90 | $27.02 | 3000 |
| 2024-08-29 | 26.89 | $27.08 | 3541 |
| 2024-08-28 | 26.87 | $27.17 | 7603 |
| 2024-08-27 | 26.84 | $27.28 | 1625 |
| 2024-08-26 | 26.79 | $27.20 | 7308 |
| 2024-08-23 | 26.75 | $27.32 | 13633 |
| 2024-08-22 | 26.69 | $26.98 | 6422 |
| 2024-08-21 | 26.65 | $27.13 | 3000 |
| 2024-08-20 | 26.60 | $27.10 | 14313 |
| 2024-08-19 | 26.55 | $26.99 | 4626 |
| 2024-08-16 | 26.51 | $26.82 | 4145 |
| 2024-08-15 | 26.47 | $26.67 | 2500 |
| 2024-08-14 | 26.45 | $26.84 | 9100 |
| 2024-08-13 | 26.41 | $26.81 | 4017 |
| 2024-08-12 | 26.37 | $26.66 | 4700 |
| 2024-08-09 | 26.34 | $26.68 | 4800 |
| 2024-08-08 | 26.30 | $26.58 | 5200 |
| 2024-08-07 | 26.27 | $26.55 | 18700 |
| 2024-08-06 | 26.24 | $26.70 | 3000 |
| 2024-08-05 | 26.20 | $26.76 | 7011 |
| 2024-08-02 | 26.14 | $26.57 | 5423 |
| 2024-08-01 | 26.09 | $26.25 | 6534 |
| 2024-07-31 | 26.07 | $26.36 | 525903 |
| 2024-07-30 | 26.04 | $26.17 | 696500 |
| 2024-07-29 | 26.03 | $26.13 | 12002 |
| 2024-07-26 | 26.02 | $26.14 | 11700 |
| 2024-07-25 | 26.01 | $26.15 | 8725 |
| 2024-07-24 | 25.99 | $26.14 | 4246 |
| 2024-07-23 | 25.98 | $26.05 | 8500 |
| 2024-07-22 | 25.97 | $26.05 | 8900 |
| 2024-07-19 | 25.96 | $26.07 | 18730 |
| 2024-07-18 | 25.95 | $26.09 | 11000 |
| 2024-07-17 | 25.93 | $26.24 | 15000 |
| 2024-07-16 | 25.90 | $26.09 | 2743 |
| 2024-07-15 | 25.88 | $26.10 | 23728 |
| 2024-07-12 | 25.86 | $26.19 | 7113 |
| 2024-07-11 | 25.82 | $26.02 | 13529 |
| 2024-07-10 | 25.80 | $25.83 | 7700 |
| 2024-07-09 | 25.80 | $25.82 | 9500 |
| 2024-07-08 | 25.80 | $25.89 | 11900 |
| 2024-07-05 | 25.79 | $25.88 | 12716 |
| 2024-07-03 | 25.78 | $25.76 | 7300 |
| 2024-07-02 | 25.78 | $25.66 | 12300 |
| 2024-07-01 | 25.80 | $25.59 | 6100 |
| 2024-06-28 | 25.82 | $25.64 | 12200 |
| 2024-06-27 | 25.84 | $25.65 | 40300 |
| 2024-06-26 | 25.86 | $25.66 | 61400 |
| 2024-06-25 | 25.88 | $25.69 | 48504 |
| 2024-06-24 | 25.90 | $25.80 | 10006 |
| 2024-06-21 | 25.91 | $25.74 | 40600 |
| 2024-06-20 | 25.92 | $25.74 | 29900 |
| 2024-06-18 | 25.94 | $25.86 | 9500 |
| 2024-06-17 | 25.95 | $25.80 | 30800 |
| 2024-06-14 | 25.97 | $25.80 | 2736 |
| 2024-06-13 | 25.98 | $25.88 | 5900 |
| 2024-06-12 | 26.00 | $25.92 | 5900 |
| 2024-06-11 | 26.00 | $25.84 | 3732 |
| 2024-06-10 | 26.02 | $25.82 | 6300 |
| 2024-06-07 | 26.04 | $25.87 | 15022 |
| 2024-06-06 | 26.06 | $26.15 | 15939 |
| 2024-06-05 | 26.05 | $26.10 | 16433 |
| 2024-06-04 | 26.04 | $26.12 | 13800 |
| 2024-06-03 | 26.04 | $26.01 | 13240 |
| 2024-05-31 | 26.04 | $25.99 | 13900 |
| 2024-05-30 | 26.04 | $26.00 | 7100 |
| 2024-05-29 | 26.05 | $25.95 | 5500 |
| 2024-05-28 | 26.06 | $26.06 | 11315 |
| 2024-05-24 | 26.06 | $26.08 | 4100 |
| 2024-05-23 | 26.06 | $26.07 | 9248 |
| 2024-05-22 | 26.06 | $26.03 | 8411 |
| 2024-05-21 | 26.06 | $26.17 | 6000 |
| 2024-05-20 | 26.05 | $26.18 | 17600 |
| 2024-05-17 | 26.03 | $26.17 | 15700 |
| 2024-05-16 | 26.02 | $26.15 | 21830 |
| 2024-05-15 | 26.00 | $26.23 | 6125 |
| 2024-05-14 | 25.98 | $25.98 | 8638 |
| 2024-05-13 | 25.98 | $25.97 | 22600 |
| 2024-05-10 | 25.98 | $26.00 | 26700 |
| 2024-05-09 | 25.98 | $26.06 | 60300 |
| 2024-05-08 | 25.97 | $25.94 | 3415 |
| 2024-05-07 | 25.97 | $26.04 | 9200 |
| 2024-05-06 | 25.97 | $26.01 | 47200 |
| 2024-05-03 | 25.96 | $26.11 | 5500 |
| 2024-05-02 | 25.95 | $25.99 | 10345 |
| 2024-05-01 | 25.94 | $25.74 | 5100 |
| 2024-04-30 | 25.96 | $25.65 | 6603 |
| 2024-04-29 | 26.00 | $25.88 | 36726 |
| 2024-04-26 | 26.01 | $25.77 | 13400 |
| 2024-04-25 | 26.04 | $25.88 | 3723 |
| 2024-04-24 | 26.05 | $25.86 | 3300 |
| 2024-04-23 | 26.07 | $25.90 | 3800 |
| 2024-04-22 | 26.09 | $25.83 | 7038 |
| 2024-04-19 | 26.12 | $25.78 | 4900 |
| 2024-04-18 | 26.15 | $25.81 | 10910 |
| 2024-04-17 | 26.19 | $25.95 | 26000 |
| 2024-04-16 | 26.21 | $25.78 | 9330 |
| 2024-04-15 | 26.26 | $25.84 | 609000 |
| 2024-04-12 | 26.31 | $25.96 | 3511 |
| 2024-04-11 | 26.34 | $26.12 | 24723 |
| 2024-04-10 | 26.36 | $26.07 | 8040 |
| 2024-04-09 | 26.40 | $26.38 | 3302 |
| 2024-04-08 | 26.40 | $26.33 | 13600 |
| 2024-04-05 | 26.40 | $26.32 | 7400 |
| 2024-04-04 | 26.41 | $26.37 | 11800 |
| 2024-04-03 | 26.42 | $26.32 | 11100 |
| 2024-04-02 | 26.43 | $26.24 | 8700 |
| 2024-04-01 | 26.45 | $26.17 | 54800 |
| 2024-03-28 | 26.48 | $26.36 | 15919 |
| 2024-03-27 | 26.49 | $26.41 | 4010 |
| 2024-03-26 | 26.50 | $26.42 | 19828 |
| 2024-03-25 | 26.51 | $26.33 | 9020 |
| 2024-03-22 | 26.52 | $26.35 | 3800 |
| 2024-03-21 | 26.54 | $26.42 | 21600 |
| 2024-03-20 | 26.56 | $26.49 | 4800 |
| 2024-03-19 | 26.56 | $26.45 | 12442 |
| 2024-03-18 | 26.57 | $26.47 | 8000 |
| 2024-03-15 | 26.59 | $26.57 | 5918 |
| 2024-03-14 | 26.59 | $26.63 | 8600 |
| 2024-03-13 | 26.58 | $26.76 | 6106 |
| 2024-03-12 | 26.56 | $26.73 | 4300 |
| 2024-03-11 | 26.55 | $26.78 | 7600 |
| 2024-03-08 | 26.52 | $26.80 | 23110 |
| 2024-03-07 | 26.49 | $26.75 | 21807 |
| 2024-03-06 | 26.47 | $26.57 | 10300 |
| 2024-03-05 | 26.45 | $26.48 | 20000 |
| 2024-03-04 | 26.45 | $26.35 | 5700 |
| 2024-03-01 | 26.46 | $26.41 | 11300 |
| 2024-02-29 | 26.47 | $26.46 | 16138 |
| 2024-02-28 | 26.47 | $26.42 | 6300 |
| 2024-02-27 | 26.47 | $26.47 | 22933 |
| 2024-02-26 | 26.47 | $26.44 | 11200 |
| 2024-02-23 | 26.48 | $26.44 | 7100 |
| 2024-02-22 | 26.48 | $26.40 | 11700 |
| 2024-02-21 | 26.49 | $26.41 | 10506 |
| 2024-02-20 | 26.50 | $26.42 | 17000 |
| 2024-02-16 | 26.51 | $26.34 | 10343 |
| 2024-02-15 | 26.53 | $26.41 | 14412 |
| 2024-02-14 | 26.54 | $26.33 | 5900 |
| 2024-02-13 | 26.56 | $26.17 | 4832 |
| 2024-02-12 | 26.60 | $26.37 | 18537 |
| 2024-02-09 | 26.63 | $26.53 | 6227 |
| 2024-02-08 | 26.64 | $26.45 | 6100 |
| 2024-02-07 | 26.66 | $26.53 | 7619 |
| 2024-02-06 | 26.67 | $26.49 | 16324 |
| 2024-02-05 | 26.69 | $26.29 | 12200 |
| 2024-02-02 | 26.73 | $26.56 | 3626 |
| 2024-02-01 | 26.75 | $26.74 | 12733 |
| 2024-01-31 | 26.75 | $26.70 | 18810 |
| 2024-01-30 | 26.75 | $26.66 | 1603 |
| 2024-01-29 | 26.76 | $26.68 | 10800 |
| 2024-01-26 | 26.77 | $26.66 | 37600 |
| 2024-01-25 | 26.78 | $26.55 | 30031 |
| 2024-01-24 | 26.81 | $26.57 | 20600 |
| 2024-01-23 | 26.83 | $26.58 | 28300 |
| 2024-01-22 | 26.86 | $26.62 | 5300 |
| 2024-01-19 | 26.88 | $26.68 | 21914 |
| 2024-01-18 | 26.90 | $26.55 | 11542 |
| 2024-01-17 | 26.94 | $26.53 | 10225 |
| 2024-01-16 | 26.98 | $26.71 | 82542 |
| 2024-01-12 | 27.01 | $27.06 | 4232 |
| 2024-01-11 | 27.01 | $27.00 | 11000 |
| 2024-01-10 | 27.01 | $26.90 | 9900 |
| 2024-01-09 | 27.02 | $26.95 | 10234 |
| 2024-01-08 | 27.03 | $27.01 | 10400 |
| 2024-01-05 | 27.03 | $27.02 | 11536 |
| 2024-01-04 | 27.03 | $27.06 | 7949 |
| 2024-01-03 | 27.03 | $27.08 | 14400 |
| 2024-01-02 | 27.02 | $27.18 | 18327 |
| 2023-12-29 | 27.01 | $27.40 | 9300 |
| 2023-12-28 | 26.97 | $27.40 | 26609 |
| 2023-12-27 | 26.92 | $27.43 | 11242 |
| 2023-12-26 | 26.87 | $27.29 | 7636 |
| 2023-12-22 | 26.82 | $27.24 | 3407 |
| 2023-12-21 | 26.78 | $27.19 | 4000 |
| 2023-12-20 | 26.73 | $27.07 | 255735 |
| 2023-12-19 | 26.70 | $27.07 | 10200 |
| 2023-12-18 | 26.66 | $26.91 | 8400 |
| 2023-12-15 | 26.63 | $27.07 | 4000 |
| 2023-12-14 | 26.59 | $27.10 | 20630 |
| 2023-12-13 | 26.53 | $26.90 | 4306 |
| 2023-12-12 | 26.49 | $26.61 | 9016 |
| 2023-12-11 | 26.48 | $26.57 | 12500 |
| 2023-12-08 | 26.47 | $26.63 | 23109 |
| 2023-12-07 | 26.46 | $26.73 | 23400 |
| 2023-12-06 | 26.43 | $26.45 | 26300 |
| 2023-12-05 | 26.42 | $26.60 | 8941 |
| 2023-12-04 | 26.41 | $26.70 | 76200 |
| 2023-12-01 | 26.38 | $26.64 | 12132 |
| 2023-11-30 | 26.35 | $26.58 | 9323 |
| 2023-11-29 | 26.32 | $26.83 | 3400 |
| 2023-11-28 | 26.27 | $26.73 | 11417 |
| 2023-11-27 | 26.22 | $26.55 | 7032 |
| 2023-11-24 | 26.19 | $26.59 | 10229 |
| 2023-11-22 | 26.14 | $26.45 | 14829 |
| 2023-11-21 | 26.11 | $26.48 | 11400 |
| 2023-11-20 | 26.07 | $26.55 | 3724 |
| 2023-11-17 | 26.02 | $26.37 | 6738 |
| 2023-11-16 | 25.99 | $26.24 | 7800 |
| 2023-11-15 | 25.96 | $26.23 | 11000 |
| 2023-11-14 | 25.93 | $26.28 | 9000 |
| 2023-11-13 | 25.89 | $25.97 | 11332 |
| 2023-11-10 | 25.89 | $25.88 | 8400 |
| 2023-11-09 | 25.89 | $25.90 | 4241 |
| 2023-11-08 | 25.88 | $25.97 | 7600 |
| 2023-11-07 | 25.88 | $26.04 | 5700 |
| 2023-11-06 | 25.86 | $26.11 | 3931 |
| 2023-11-03 | 25.83 | $26.08 | 16412 |
| 2023-11-02 | 25.81 | $25.95 | 36833 |
| 2023-11-01 | 25.79 | $25.77 | 151443 |
| 2023-10-31 | 25.79 | $25.70 | 23400 |
| 2023-10-30 | 25.80 | $25.77 | 32200 |
| 2023-10-27 | 25.81 | $25.75 | 24100 |
| 2023-10-26 | 25.81 | $25.76 | 16533 |
| 2023-10-25 | 25.82 | $25.73 | 29000 |
| 2023-10-24 | 25.83 | $25.84 | 42800 |
| 2023-10-23 | 25.83 | $25.85 | 38800 |
| 2023-10-20 | 25.82 | $25.77 | 62537 |
| 2023-10-19 | 25.83 | $25.81 | 89428 |
| 2023-10-18 | 25.83 | $25.67 | 156200 |
| 2023-10-17 | 25.85 | $25.72 | 99400 |
| 2023-10-16 | 25.86 | $25.75 | 80100 |
| 2023-10-13 | 25.87 | $25.65 | 21048 |
| 2023-10-12 | 25.90 | $25.73 | 14826 |
| 2023-10-11 | 25.91 | $25.80 | 24600 |
| 2023-10-10 | 25.92 | $25.93 | 53800 |
| 2023-10-09 | 25.92 | $25.84 | 8700 |
| 2023-10-06 | 25.93 | $25.77 | 10800 |
| 2023-10-05 | 25.95 | $25.82 | 26400 |
| 2023-10-04 | 25.96 | $25.70 | 50806 |
| 2023-10-03 | 25.99 | $25.65 | 5200 |
| 2023-10-02 | 26.03 | $25.64 | 41500 |
| 2023-09-29 | 26.07 | $25.77 | 121300 |
| 2023-09-28 | 26.10 | $25.79 | 16300 |
| 2023-09-27 | 26.13 | $25.70 | 31800 |
| 2023-09-26 | 26.18 | $25.93 | 4506 |
| 2023-09-25 | 26.20 | $25.97 | 129811 |
| 2023-09-22 | 26.23 | $26.00 | 11900 |
| 2023-09-21 | 26.25 | $26.06 | 17900 |
| 2023-09-20 | 26.27 | $26.05 | 12335 |
| 2023-09-19 | 26.29 | $26.10 | 25705 |
| 2023-09-18 | 26.31 | $26.15 | 91300 |
| 2023-09-15 | 26.33 | $26.08 | 11000 |
| 2023-09-14 | 26.36 | $26.11 | 7700 |
| 2023-09-13 | 26.38 | $26.18 | 14500 |
| 2023-09-12 | 26.41 | $26.29 | 27700 |
| 2023-09-11 | 26.42 | $26.34 | 9344 |
| 2023-09-08 | 26.43 | $26.14 | 47500 |
| 2023-09-07 | 26.46 | $26.12 | 8500 |
| 2023-09-06 | 26.49 | $26.09 | 16800 |
| 2023-09-05 | 26.53 | $26.20 | 36047 |
| 2023-09-01 | 26.57 | $26.39 | 13200 |
| 2023-08-31 | 26.59 | $26.52 | 14500 |
| 2023-08-30 | 26.60 | $26.45 | 140613 |
| 2023-08-29 | 26.61 | $26.61 | 6600 |
| 2023-08-28 | 26.61 | $26.36 | 67600 |
| 2023-08-25 | 26.64 | $26.45 | 31500 |
| 2023-08-24 | 26.66 | $26.44 | 13300 |
| 2023-08-23 | 26.68 | $26.60 | 15817 |
| 2023-08-22 | 26.69 | $26.43 | 9400 |
| 2023-08-21 | 26.71 | $26.48 | 7521 |
| 2023-08-18 | 26.74 | $26.48 | 68800 |
| 2023-08-17 | 26.77 | $26.47 | 17000 |
| 2023-08-16 | 26.80 | $26.39 | 15318 |
| 2023-08-15 | 26.84 | $26.43 | 101116 |
| 2023-08-14 | 26.88 | $26.55 | 8930 |
| 2023-08-11 | 26.92 | $26.56 | 70306 |
| 2023-08-10 | 26.96 | $26.73 | 9224 |
| 2023-08-09 | 26.98 | $26.76 | 18100 |
| 2023-08-08 | 27.00 | $26.80 | 12900 |
| 2023-08-07 | 27.03 | $26.78 | 10921 |
| 2023-08-04 | 27.05 | $26.91 | 51500 |
| 2023-08-03 | 27.07 | $26.88 | 24900 |
| 2023-08-02 | 27.09 | $26.86 | 4805 |
| 2023-08-01 | 27.11 | $26.81 | 19700 |
| 2023-07-31 | 27.14 | $27.14 | 19300 |
| 2023-07-28 | 27.14 | $27.12 | 3934 |
| 2023-07-27 | 27.15 | $27.13 | 7600 |
| 2023-07-26 | 27.15 | $27.25 | 10200 |
| 2023-07-25 | 27.14 | $27.21 | 7600 |
| 2023-07-24 | 27.13 | $27.19 | 79939 |
| 2023-07-21 | 27.12 | $27.16 | 64700 |
| 2023-07-20 | 27.12 | $27.29 | 5200 |
| 2023-07-19 | 27.10 | $27.39 | 18045 |
| 2023-07-18 | 27.07 | $27.52 | 12200 |
| 2023-07-17 | 27.02 | $27.47 | 20600 |
| 2023-07-14 | 26.97 | $27.50 | 7900 |
| 2023-07-13 | 26.92 | $27.49 | 11000 |
| 2023-07-12 | 26.86 | $27.29 | 6600 |
| 2023-07-11 | 26.81 | $26.95 | 86809 |
| 2023-07-10 | 26.80 | $26.88 | 12518 |
| 2023-07-07 | 26.79 | $26.83 | 15033 |
| 2023-07-06 | 26.79 | $26.61 | 233300 |
| 2023-07-05 | 26.81 | $26.65 | 20500 |
| 2023-07-03 | 26.82 | $26.68 | 13244 |
| 2023-06-30 | 26.84 | $26.72 | 9400 |
| 2023-06-29 | 26.85 | $26.63 | 31000 |
| 2023-06-28 | 26.87 | $26.73 | 30830 |
| 2023-06-27 | 26.89 | $26.84 | 19028 |
| 2023-06-26 | 26.89 | $26.81 | 9300 |
| 2023-06-23 | 26.90 | $26.75 | 71433 |
| 2023-06-22 | 26.92 | $26.84 | 44400 |
| 2023-06-21 | 26.92 | $27.05 | 44400 |
| 2023-06-20 | 26.91 | $26.95 | 31732 |
| 2023-06-16 | 26.91 | $27.03 | 11600 |
| 2023-06-15 | 26.89 | $27.08 | 119918 |
| 2023-06-14 | 26.87 | $27.00 | 18218 |
| 2023-06-13 | 26.86 | $26.89 | 28427 |
| 2023-06-12 | 26.86 | $26.82 | 6336 |
| 2023-06-09 | 26.86 | $26.86 | 8313 |
| 2023-06-08 | 26.86 | $26.91 | 5716 |
| 2023-06-07 | 26.86 | $26.74 | 25700 |
| 2023-06-06 | 26.87 | $26.68 | 5824 |
| 2023-06-05 | 26.89 | $26.72 | 231918 |
| 2023-06-02 | 26.91 | $26.69 | 7836 |
| 2023-06-01 | 26.93 | $26.88 | 261100 |
| 2023-05-31 | 26.94 | $26.68 | 1.4M |
| 2023-05-30 | 26.96 | $26.70 | 12525 |
| 2023-05-26 | 26.99 | $26.61 | 231300 |
| 2023-05-25 | 27.03 | $26.59 | 10517 |
| 2023-05-24 | 27.08 | $26.71 | 8600 |
| 2023-05-23 | 27.12 | $26.85 | 7600 |
| 2023-05-22 | 27.14 | $26.86 | 5949 |
| 2023-05-19 | 27.17 | $26.92 | 10000 |
| 2023-05-18 | 27.20 | $26.84 | 41429 |
| 2023-05-17 | 27.24 | $27.01 | 3841 |
| 2023-05-16 | 27.26 | $27.13 | 10040 |
| 2023-05-15 | 27.28 | $27.17 | 8200 |
| 2023-05-12 | 27.29 | $27.15 | 15600 |
| 2023-05-11 | 27.30 | $27.31 | 76200 |
| 2023-05-10 | 27.30 | $27.47 | 34400 |
| 2023-05-09 | 27.29 | $27.38 | 43333 |
| 2023-05-08 | 27.28 | $27.37 | 15300 |
| 2023-05-05 | 27.27 | $27.42 | 33600 |
| 2023-05-04 | 27.25 | $27.38 | 37829 |
| 2023-05-03 | 27.24 | $27.34 | 29300 |
| 2023-05-02 | 27.22 | $27.16 | 12414 |
| 2023-05-01 | 27.23 | $27.01 | 16600 |
| 2023-04-28 | 27.25 | $27.24 | 3142 |
| 2023-04-27 | 27.26 | $27.31 | 40900 |
| 2023-04-26 | 27.25 | $27.33 | 13200 |
| 2023-04-25 | 27.24 | $27.28 | 3700 |
| 2023-04-24 | 27.24 | $27.29 | 17600 |
| 2023-04-21 | 27.23 | $27.21 | 18300 |
| 2023-04-20 | 27.23 | $27.30 | 9142 |
| 2023-04-19 | 27.23 | $27.15 | 2138 |
| 2023-04-18 | 27.24 | $27.36 | 17408 |
| 2023-04-17 | 27.22 | $27.15 | 41100 |
| 2023-04-14 | 27.23 | $27.30 | 16939 |
| 2023-04-13 | 27.22 | $27.54 | 26621 |
| 2023-04-12 | 27.19 | $27.34 | 21000 |
| 2023-04-11 | 27.17 | $27.22 | 17700 |
| 2023-04-10 | 27.17 | $27.15 | 9323 |
| 2023-04-06 | 27.17 | $27.35 | 85100 |
| 2023-04-05 | 27.15 | $27.42 | 30500 |
| 2023-04-04 | 27.12 | $27.39 | 3831 |
| 2023-04-03 | 27.10 | $27.34 | 2935 |
| 2023-03-31 | 27.07 | $27.27 | 1746 |
| 2023-03-30 | 27.05 | $27.32 | 11414 |
| 2023-03-29 | 27.02 | $27.18 | 4809 |
| 2023-03-28 | 27.00 | $27.35 | 8044 |
| 2023-03-27 | 26.97 | $27.20 | 16905 |
| 2023-03-24 | 26.94 | $27.28 | 5300 |
| 2023-03-23 | 26.91 | $27.40 | 3346 |
| 2023-03-22 | 26.86 | $27.24 | 15031 |
| 2023-03-21 | 26.82 | $27.05 | 9000 |
| 2023-03-20 | 26.79 | $27.13 | 45919 |
| 2023-03-17 | 26.76 | $27.08 | 15900 |
| 2023-03-16 | 26.72 | $26.77 | 7500 |
| 2023-03-15 | 26.72 | $26.77 | 4700 |
| 2023-03-14 | 26.71 | $26.83 | 7437 |
| 2023-03-13 | 26.70 | $26.96 | 5531 |
| 2023-03-10 | 26.67 | $26.53 | 21921 |
| 2023-03-09 | 26.69 | $26.32 | 9512 |
| 2023-03-08 | 26.73 | $26.40 | 3105 |
| 2023-03-07 | 26.76 | $26.30 | 4400 |
| 2023-03-06 | 26.81 | $26.68 | 77300 |
| 2023-03-03 | 26.82 | $26.55 | 6900 |
| 2023-03-02 | 26.85 | $26.43 | 50523 |
| 2023-03-01 | 26.90 | $26.65 | 10215 |
| 2023-02-28 | 26.92 | $26.47 | 11500 |
| 2023-02-27 | 26.97 | $26.64 | 4634 |
| 2023-02-24 | 27.00 | $26.41 | 4500 |
| 2023-02-23 | 27.07 | $26.76 | 5735 |
| 2023-02-22 | 27.10 | $26.80 | 11300 |
| 2023-02-21 | 27.13 | $26.75 | 48000 |
| 2023-02-17 | 27.17 | $26.85 | 3944 |
| 2023-02-16 | 27.20 | $26.81 | 3900 |
| 2023-02-15 | 27.25 | $26.88 | 11400 |
| 2023-02-14 | 27.28 | $27.06 | 4121 |
| 2023-02-13 | 27.31 | $27.02 | 4800 |
| 2023-02-10 | 27.34 | $27.17 | 21500 |
| 2023-02-09 | 27.35 | $27.11 | 23139 |
| 2023-02-08 | 27.38 | $27.14 | 7143 |
| 2023-02-07 | 27.41 | $27.19 | 6736 |
| 2023-02-06 | 27.43 | $27.05 | 121500 |
| 2023-02-03 | 27.47 | $27.35 | 163126 |
| 2023-02-02 | 27.48 | $27.75 | 57200 |
| 2023-02-01 | 27.45 | $27.82 | 26119 |
| 2023-01-31 | 27.41 | $27.56 | 62728 |
| 2023-01-30 | 27.40 | $27.53 | 23908 |
| 2023-01-27 | 27.38 | $27.58 | 101000 |
| 2023-01-26 | 27.36 | $27.65 | 861931 |
| 2023-01-25 | 27.33 | $27.75 | 24621 |
| 2023-01-24 | 27.29 | $27.65 | 3710 |
| 2023-01-23 | 27.25 | $27.61 | 16400 |
| 2023-01-20 | 27.22 | $27.66 | 6224 |
| 2023-01-19 | 27.17 | $27.62 | 56313 |
| 2023-01-18 | 27.12 | $27.58 | 50728 |
| 2023-01-17 | 27.07 | $27.64 | 66620 |
| 2023-01-13 | 27.01 | $27.63 | 7800 |
| 2023-01-12 | 26.95 | $27.61 | 22725 |
| 2023-01-11 | 26.88 | $27.26 | 46400 |
| 2023-01-10 | 26.84 | $27.25 | 141200 |
| 2023-01-09 | 26.79 | $27.25 | 71500 |
| 2023-01-06 | 26.75 | $27.11 | 331700 |
| 2023-01-05 | 26.71 | $26.76 | 139013 |
| 2023-01-04 | 26.70 | $26.92 | 56418 |
| 2023-01-03 | 26.68 | $26.83 | 13200 |
| 2022-12-30 | 26.66 | $27.06 | 266201 |
| 2022-12-29 | 26.62 | $26.93 | 561300 |
| 2022-12-28 | 26.59 | $26.70 | 17918 |
| 2022-12-27 | 26.58 | $26.76 | 21400 |
| 2022-12-23 | 26.56 | $26.77 | 6000 |
| 2022-12-22 | 26.54 | $26.73 | 20526 |
| 2022-12-21 | 26.52 | $26.85 | 10651 |
| 2022-12-20 | 26.48 | $26.81 | 17800 |
| 2022-12-19 | 26.45 | $26.55 | 13500 |
| 2022-12-16 | 26.44 | $26.62 | 14722 |
| 2022-12-15 | 26.42 | $26.55 | 25500 |
| 2022-12-14 | 26.40 | $26.93 | 12121 |
| 2022-12-13 | 26.35 | $26.80 | 10200 |
| 2022-12-12 | 26.30 | $26.50 | 19925 |
| 2022-12-09 | 26.28 | $26.56 | 109300 |
| 2022-12-08 | 26.25 | $26.63 | 21916 |
| 2022-12-07 | 26.21 | $26.55 | 6132 |
| 2022-12-06 | 26.17 | $26.54 | 6343 |
| 2022-12-05 | 26.13 | $26.59 | 24003 |
| 2022-12-02 | 26.09 | $26.82 | 49932 |
| 2022-12-01 | 26.01 | $26.79 | 26500 |
| 2022-11-30 | 25.93 | $26.50 | 5735 |
| 2022-11-29 | 25.87 | $26.23 | 28321 |
| 2022-11-28 | 25.83 | $26.20 | 2900 |
| 2022-11-25 | 25.79 | $26.27 | 7400 |
| 2022-11-23 | 25.74 | $26.20 | 19708 |
| 2022-11-22 | 25.69 | $25.98 | 6100 |
| 2022-11-21 | 25.66 | $25.91 | 13600 |
| 2022-11-18 | 25.63 | $26.18 | 19741 |
| 2022-11-17 | 25.57 | $26.17 | 17100 |
| 2022-11-16 | 25.51 | $26.25 | 9500 |
| 2022-11-15 | 25.43 | $26.29 | 19800 |
| 2022-11-14 | 25.34 | $26.20 | 11400 |
| 2022-11-11 | 25.25 | $26.24 | 4306 |
| 2022-11-10 | 25.15 | $25.87 | 86648 |
| 2022-11-09 | 25.07 | $25.25 | 11507 |
| 2022-11-08 | 25.05 | $25.40 | 12300 |
| 2022-11-07 | 25.02 | $25.18 | 31449 |
| 2022-11-04 | 25.00 | $25.20 | 6300 |
| 2022-11-03 | 24.98 | $24.78 | 12700 |
| 2022-11-02 | 25.00 | $24.99 | 31300 |
| 2022-11-01 | 25.00 | $25.01 | 18803 |
| 2022-10-31 | 25.00 | $24.98 | 19600 |
| 2022-10-28 | 25.00 | $25.10 | 18103 |
| 2022-10-27 | 24.99 | $25.25 | 10800 |
| 2022-10-26 | 24.97 | $25.28 | 6000 |
| 2022-10-25 | 24.93 | $25.03 | 87342 |
| 2022-10-24 | 24.92 | $24.79 | 11100 |
| 2022-10-21 | 24.94 | $24.86 | 4821 |
| 2022-10-20 | 24.94 | $24.63 | 8000 |
| 2022-10-19 | 24.98 | $24.66 | 205800 |
| 2022-10-18 | 25.01 | $24.87 | 13410 |
| 2022-10-17 | 25.02 | $24.78 | 7645 |
| 2022-10-14 | 25.05 | $24.68 | 2912 |
| 2022-10-13 | 25.09 | $24.88 | 84400 |
| 2022-10-12 | 25.11 | $24.70 | 49821 |
| 2022-10-11 | 25.15 | $24.73 | 8100 |
| 2022-10-10 | 25.20 | $24.74 | 11201 |
| 2022-10-07 | 25.25 | $24.85 | 6233 |
| 2022-10-06 | 25.29 | $24.93 | 7533 |
| 2022-10-05 | 25.33 | $25.17 | 11639 |
| 2022-10-04 | 25.34 | $25.38 | 6700 |
| 2022-10-03 | 25.34 | $25.05 | 23408 |
| 2022-09-30 | 25.37 | $24.99 | 770100 |
| 2022-09-29 | 25.41 | $24.98 | 18000 |
| 2022-09-28 | 25.45 | $24.92 | 27338 |
| 2022-09-27 | 25.51 | $24.62 | 12836 |
| 2022-09-26 | 25.60 | $24.66 | 33406 |
| 2022-09-23 | 25.70 | $24.95 | 10100 |
| 2022-09-22 | 25.78 | $25.31 | 23023 |
| 2022-09-21 | 25.83 | $25.30 | 4808 |
| 2022-09-20 | 25.89 | $25.50 | 8840 |
| 2022-09-19 | 25.93 | $25.62 | 19500 |
| 2022-09-16 | 25.96 | $25.65 | 4700 |
| 2022-09-15 | 26.00 | $25.59 | 13200 |
| 2022-09-14 | 26.04 | $25.68 | 24731 |
| 2022-09-13 | 26.08 | $25.61 | 6042 |
| 2022-09-12 | 26.13 | $26.01 | 68400 |
| 2022-09-09 | 26.14 | $25.84 | 4238 |
| 2022-09-08 | 26.17 | $25.71 | 4818 |
| 2022-09-07 | 26.22 | $25.78 | 3321 |
| 2022-09-06 | 26.26 | $25.66 | 267023 |
| 2022-09-02 | 26.33 | $25.91 | 5401 |
| 2022-09-01 | 26.37 | $25.85 | 6900 |
| 2022-08-31 | 26.43 | $26.05 | 25135 |
| 2022-08-30 | 26.47 | $26.09 | 4000 |
| 2022-08-29 | 26.51 | $26.08 | 8400 |
| 2022-08-26 | 26.55 | $26.16 | 4600 |
| 2022-08-25 | 26.59 | $26.32 | 7627 |
| 2022-08-24 | 26.62 | $26.23 | 79012 |
| 2022-08-23 | 26.66 | $26.27 | 52810 |
| 2022-08-22 | 26.70 | $26.22 | 11700 |
| 2022-08-19 | 26.75 | $26.33 | 29207 |
| 2022-08-18 | 26.80 | $26.57 | 4047 |
| 2022-08-17 | 26.82 | $26.74 | 23934 |
| 2022-08-16 | 26.83 | $26.84 | 23644 |
| 2022-08-15 | 26.83 | $26.86 | 4623 |
| 2022-08-12 | 26.83 | $27.03 | 46020 |
| 2022-08-11 | 26.81 | $27.07 | 11515 |
| 2022-08-10 | 26.78 | $27.11 | 23802 |
| 2022-08-09 | 26.74 | $26.83 | 18600 |
| 2022-08-08 | 26.74 | $26.81 | 4200 |
| 2022-08-05 | 26.73 | $26.70 | 83705 |
| 2022-08-04 | 26.73 | $26.96 | 19400 |
| 2022-08-03 | 26.71 | $26.79 | 27111 |
| 2022-08-02 | 26.70 | $26.82 | 35302 |
| 2022-08-01 | 26.68 | $27.08 | 54149 |
| 2022-07-29 | 26.64 | $26.89 | 30900 |
| 2022-07-28 | 26.62 | $26.83 | 9200 |
| 2022-07-27 | 26.59 | $26.73 | 71800 |
| 2022-07-26 | 26.58 | $26.48 | 26900 |
| 2022-07-25 | 26.59 | $26.61 | 34800 |
| 2022-07-22 | 26.59 | $26.56 | 37300 |
| 2022-07-21 | 26.59 | $26.45 | 41007 |
| 2022-07-20 | 26.61 | $26.41 | 52400 |
| 2022-07-19 | 26.63 | $26.50 | 52100 |
| 2022-07-18 | 26.64 | $26.38 | 22300 |
| 2022-07-15 | 26.67 | $26.28 | 20434 |
| 2022-07-14 | 26.71 | $26.15 | 21100 |
| 2022-07-13 | 26.77 | $26.33 | 23400 |
| 2022-07-12 | 26.81 | $26.31 | 12200 |
| 2022-07-11 | 26.87 | $26.28 | 3733 |
| 2022-07-08 | 26.93 | $26.55 | 52600 |
| 2022-07-07 | 26.97 | $26.53 | 44047 |
| 2022-07-06 | 27.02 | $26.57 | 109504 |
| 2022-07-05 | 27.06 | $26.65 | 24800 |
| 2022-07-01 | 27.11 | $26.88 | 2824 |
| 2022-06-30 | 27.13 | $26.95 | 248543 |
| 2022-06-29 | 27.15 | $26.82 | 285625 |
| 2022-06-28 | 27.18 | $26.93 | 70300 |
| 2022-06-27 | 27.21 | $27.04 | 45800 |
| 2022-06-24 | 27.23 | $27.04 | 37000 |
| 2022-06-23 | 27.25 | $26.97 | 94128 |
| 2022-06-22 | 27.28 | $26.95 | 18721 |
| 2022-06-21 | 27.31 | $26.85 | 84500 |
| 2022-06-17 | 27.36 | $26.85 | 83320 |
| 2022-06-16 | 27.41 | $27.09 | 19353 |
| 2022-06-15 | 27.45 | $26.99 | 14013 |
| 2022-06-14 | 27.49 | $26.68 | 12100 |
| 2022-06-13 | 27.58 | $26.78 | 37000 |
| 2022-06-10 | 27.66 | $27.10 | 31043 |
| 2022-06-09 | 27.72 | $27.36 | 20100 |
| 2022-06-08 | 27.76 | $27.54 | 32605 |
| 2022-06-07 | 27.78 | $27.70 | 29201 |
| 2022-06-06 | 27.79 | $27.67 | 9213 |
| 2022-06-03 | 27.81 | $27.79 | 20815 |
| 2022-06-02 | 27.81 | $27.90 | 8300 |
| 2022-06-01 | 27.80 | $27.74 | 7537 |
| 2022-05-31 | 27.80 | $27.91 | 48900 |
| 2022-05-27 | 27.79 | $27.98 | 51600 |
| 2022-05-26 | 27.77 | $27.94 | 11000 |
| 2022-05-25 | 27.76 | $27.84 | 27400 |
| 2022-05-24 | 27.75 | $28.01 | 22100 |
| 2022-05-23 | 27.72 | $27.83 | 26100 |
| 2022-05-20 | 27.71 | $27.68 | 16000 |
| 2022-05-19 | 27.71 | $27.73 | 142729 |
| 2022-05-18 | 27.71 | $27.46 | 30329 |
| 2022-05-17 | 27.73 | $27.57 | 36700 |
| 2022-05-16 | 27.75 | $27.42 | 21800 |
| 2022-05-13 | 27.79 | $27.33 | 11600 |
| 2022-05-12 | 27.83 | $27.31 | 46635 |
| 2022-05-11 | 27.89 | $27.44 | 10800 |
| 2022-05-10 | 27.94 | $27.41 | 8600 |
| 2022-05-09 | 27.99 | $27.48 | 58601 |
| 2022-05-06 | 28.05 | $27.51 | 7708 |
| 2022-05-05 | 28.10 | $27.59 | 26941 |
| 2022-05-04 | 28.16 | $27.82 | 4115 |
| 2022-05-03 | 28.19 | $27.55 | 18619 |
| 2022-05-02 | 28.26 | $27.54 | 23500 |
| 2022-04-29 | 28.33 | $27.67 | 154614 |
| 2022-04-28 | 28.40 | $27.59 | 16000 |
| 2022-04-27 | 28.49 | $27.81 | 11711 |
| 2022-04-26 | 28.56 | $27.97 | 14435 |
| 2022-04-25 | 28.62 | $28.09 | 6828 |
| 2022-04-22 | 28.68 | $28.15 | 7600 |
| 2022-04-21 | 28.74 | $28.34 | 9047 |
| 2022-04-20 | 28.78 | $28.47 | 25316 |
| 2022-04-19 | 28.81 | $28.30 | 66200 |
| 2022-04-18 | 28.86 | $28.46 | 9717 |
| 2022-04-14 | 28.91 | $28.54 | 11100 |
| 2022-04-13 | 28.95 | $28.63 | 9200 |
| 2022-04-12 | 28.98 | $28.57 | 6045 |
| 2022-04-11 | 29.02 | $28.59 | 24725 |
| 2022-04-08 | 29.07 | $28.67 | 16500 |
| 2022-04-07 | 29.11 | $28.75 | 14137 |
| 2022-04-06 | 29.15 | $28.81 | 59800 |
| 2022-04-05 | 29.18 | $28.82 | 28400 |
| 2022-04-04 | 29.22 | $28.98 | 8021 |
| 2022-04-01 | 29.25 | $29.05 | 63800 |
| 2022-03-31 | 29.27 | $29.11 | 15600 |
| 2022-03-30 | 29.28 | $29.25 | 16445 |
| 2022-03-29 | 29.29 | $29.11 | 66000 |
| 2022-03-28 | 29.31 | $28.87 | 11302 |
| 2022-03-25 | 29.35 | $29.02 | 84100 |
| 2022-03-24 | 29.39 | $29.04 | 8033 |
| 2022-03-23 | 29.42 | $29.13 | 43300 |
| 2022-03-22 | 29.45 | $29.14 | 49000 |
| 2022-03-21 | 29.49 | $29.32 | 139400 |
| 2022-03-18 | 29.50 | $29.30 | 16700 |
| 2022-03-17 | 29.53 | $29.36 | 16000 |
| 2022-03-16 | 29.54 | $29.23 | 19015 |
| 2022-03-15 | 29.58 | $29.06 | 7400 |
| 2022-03-14 | 29.63 | $29.05 | 35400 |
| 2022-03-11 | 29.69 | $29.11 | 23600 |
| 2022-03-10 | 29.75 | $29.30 | 40000 |
| 2022-03-09 | 29.80 | $29.47 | 29631 |
| 2022-03-08 | 29.84 | $29.20 | 24600 |
| 2022-03-07 | 29.90 | $29.24 | 10515 |
| 2022-03-04 | 29.97 | $29.45 | 14600 |
| 2022-03-03 | 30.03 | $29.56 | 14820 |
| 2022-03-02 | 30.08 | $29.56 | 8500 |
| 2022-03-01 | 30.13 | $29.67 | 68919 |
| 2022-02-28 | 30.18 | $30.07 | 17600 |
| 2022-02-25 | 30.19 | $30.06 | 5800 |
| 2022-02-24 | 30.20 | $29.83 | 21829 |
| 2022-02-23 | 30.24 | $30.17 | 8900 |
| 2022-02-22 | 30.25 | $30.21 | 10801 |
| 2022-02-18 | 30.25 | $30.25 | 28900 |
| 2022-02-17 | 30.25 | $30.26 | 14700 |
| 2022-02-16 | 30.25 | $30.28 | 15100 |
| 2022-02-15 | 30.25 | $30.20 | 12321 |
| 2022-02-14 | 30.26 | $30.11 | 47000 |
| 2022-02-11 | 30.27 | $30.19 | 93900 |
| 2022-02-10 | 30.28 | $30.23 | 22924 |
| 2022-02-09 | 30.29 | $30.32 | 25022 |
| 2022-02-08 | 30.28 | $30.26 | 145444 |
| 2022-02-07 | 30.29 | $30.32 | 11721 |
| 2022-02-04 | 30.28 | $30.31 | 30200 |
| 2022-02-03 | 30.28 | $30.34 | 12638 |
| 2022-02-02 | 30.27 | $30.31 | 43000 |
| 2022-02-01 | 30.27 | $30.20 | 40100 |
| 2022-01-31 | 30.28 | $30.15 | 191447 |
| 2022-01-28 | 30.29 | $29.97 | 49800 |
| 2022-01-27 | 30.32 | $29.95 | 80400 |
| 2022-01-26 | 30.36 | $30.18 | 124536 |
| 2022-01-25 | 30.38 | $30.32 | 23217 |
| 2022-01-24 | 30.39 | $30.35 | 16806 |
| 2022-01-21 | 30.39 | $30.46 | 28000 |
| 2022-01-20 | 30.38 | $30.44 | 91700 |
| 2022-01-19 | 30.38 | $30.43 | 32700 |
| 2022-01-18 | 30.37 | $30.33 | 62836 |
| 2022-01-14 | 30.38 | $30.51 | 31138 |
| 2022-01-13 | 30.36 | $30.56 | 12300 |
| 2022-01-12 | 30.34 | $30.55 | 15400 |
| 2022-01-11 | 30.32 | $30.36 | 16900 |
| 2022-01-10 | 30.31 | $30.27 | 31100 |
| 2022-01-07 | 30.32 | $30.27 | 24100 |
| 2022-01-06 | 30.32 | $30.14 | 14720 |
| 2022-01-05 | 30.34 | $30.16 | 28530 |
| 2022-01-04 | 30.36 | $30.17 | 25114 |
| 2022-01-03 | 30.38 | $30.26 | 3045 |
| 2021-12-31 | 30.40 | $30.39 | 35337 |
| 2021-12-30 | 30.40 | $30.31 | 13053 |
| 2021-12-29 | 30.40 | $30.35 | 38900 |
| 2021-12-28 | 30.41 | $30.29 | 23700 |
| 2021-12-27 | 30.42 | $30.32 | 26536 |
| 2021-12-23 | 30.43 | $30.32 | 14721 |
| 2021-12-22 | 30.45 | $30.34 | 37800 |
| 2021-12-21 | 30.46 | $30.22 | 199000 |
| 2021-12-20 | 30.48 | $30.22 | 821924 |
| 2021-12-17 | 30.51 | $30.24 | 8807 |
| 2021-12-16 | 30.54 | $30.51 | 77200 |
| 2021-12-15 | 30.54 | $30.45 | 37500 |
| 2021-12-14 | 30.55 | $30.41 | 13700 |
| 2021-12-13 | 30.57 | $30.47 | 95200 |
| 2021-12-10 | 30.58 | $30.57 | 24125 |
| 2021-12-09 | 30.58 | $30.53 | 13600 |
| 2021-12-08 | 30.58 | $30.60 | 19004 |
| 2021-12-07 | 30.58 | $30.45 | 186534 |
| 2021-12-06 | 30.59 | $30.45 | 10500 |
| 2021-12-03 | 30.61 | $30.48 | 23400 |
| 2021-12-02 | 30.62 | $30.50 | 6813 |
| 2021-12-01 | 30.63 | $30.52 | 20920 |
| 2021-11-30 | 30.65 | $30.54 | 44300 |
| 2021-11-29 | 30.66 | $30.41 | 9200 |
| 2021-11-26 | 30.68 | $30.47 | 16442 |
| 2021-11-24 | 30.71 | $30.26 | 10600 |
| 2021-11-23 | 30.75 | $30.34 | 19200 |
| 2021-11-22 | 30.80 | $30.43 | 12000 |
| 2021-11-19 | 30.84 | $30.54 | 4600 |
| 2021-11-18 | 30.87 | $30.66 | 8140 |
| 2021-11-17 | 30.89 | $30.57 | 148100 |
| 2021-11-16 | 30.92 | $30.57 | 6700 |
| 2021-11-15 | 30.96 | $30.67 | 14600 |
| 2021-11-12 | 30.99 | $30.78 | 5600 |
| 2021-11-11 | 31.01 | $30.73 | 36531 |
| 2021-11-10 | 31.04 | $30.83 | 19604 |
| 2021-11-09 | 31.06 | $31.12 | 19849 |
| 2021-11-08 | 31.06 | $31.05 | 15600 |
| 2021-11-05 | 31.06 | $30.96 | 49700 |
| 2021-11-04 | 31.07 | $30.93 | 10724 |
| 2021-11-03 | 31.08 | $31.00 | 17106 |
| 2021-11-02 | 31.09 | $30.98 | 10522 |
| 2021-11-01 | 31.11 | $30.99 | 13300 |
| 2021-10-29 | 31.12 | $31.01 | 28900 |
| 2021-10-28 | 31.13 | $31.17 | 6600 |
| 2021-10-27 | 31.12 | $31.06 | 63429 |
| 2021-10-26 | 31.13 | $31.08 | 8300 |
| 2021-10-25 | 31.14 | $31.15 | 154344 |
| 2021-10-22 | 31.14 | $31.12 | 82734 |
| 2021-10-21 | 31.14 | $31.08 | 29239 |
| 2021-10-20 | 31.14 | $31.15 | 13415 |
| 2021-10-19 | 31.14 | $31.11 | 24126 |
| 2021-10-18 | 31.15 | $30.98 | 21200 |
| 2021-10-15 | 31.16 | $31.05 | 9400 |
| 2021-10-14 | 31.18 | $31.11 | 12106 |
| 2021-10-13 | 31.18 | $31.03 | 71946 |
| 2021-10-12 | 31.20 | $30.95 | 12238 |
| 2021-10-11 | 31.22 | $30.94 | 24448 |
| 2021-10-08 | 31.25 | $31.02 | 11000 |
| 2021-10-07 | 31.28 | $31.08 | 13500 |
| 2021-10-06 | 31.30 | $31.13 | 51400 |
| 2021-10-05 | 31.32 | $31.13 | 17132 |
| 2021-10-04 | 31.34 | $31.19 | 3800 |
| 2021-10-01 | 31.35 | $31.16 | 52233 |
| 2021-09-30 | 31.37 | $31.09 | 12736 |
| 2021-09-29 | 31.40 | $30.98 | 3749 |
| 2021-09-28 | 31.45 | $31.18 | 12944 |
| 2021-09-27 | 31.48 | $31.31 | 7833 |
| 2021-09-24 | 31.49 | $31.32 | 8946 |
| 2021-09-23 | 31.51 | $31.43 | 6000 |
| 2021-09-22 | 31.52 | $31.36 | 17321 |
| 2021-09-21 | 31.54 | $31.41 | 23604 |
| 2021-09-20 | 31.55 | $31.40 | 4400 |
| 2021-09-17 | 31.57 | $31.41 | 10248 |
| 2021-09-16 | 31.58 | $31.53 | 9044 |
| 2021-09-15 | 31.59 | $31.63 | 8700 |
| 2021-09-14 | 31.58 | $31.59 | 2823 |
| 2021-09-13 | 31.58 | $31.57 | 11013 |
| 2021-09-10 | 31.58 | $31.61 | 6500 |
| 2021-09-09 | 31.58 | $31.61 | 23700 |
| 2021-09-08 | 31.58 | $31.55 | 13100 |
| 2021-09-07 | 31.58 | $31.62 | 4400 |
| 2021-09-03 | 31.58 | $31.77 | 85609 |
| 2021-09-02 | 31.55 | $31.72 | 11700 |
| 2021-09-01 | 31.54 | $31.67 | 4616 |
| 2021-08-31 | 31.52 | $31.59 | 40300 |
| 2021-08-30 | 31.52 | $31.56 | 11814 |
| 2021-08-27 | 31.51 | $31.57 | 13640 |
| 2021-08-26 | 31.51 | $31.45 | 6000 |
| 2021-08-25 | 31.51 | $31.47 | 16836 |
| 2021-08-24 | 31.52 | $31.49 | 20000 |
| 2021-08-23 | 31.52 | $31.48 | 16400 |
| 2021-08-20 | 31.52 | $31.31 | 20640 |
| 2021-08-19 | 31.55 | $31.29 | 6800 |
| 2021-08-18 | 31.57 | $31.44 | 12324 |
| 2021-08-17 | 31.59 | $31.44 | 8300 |
| 2021-08-16 | 31.60 | $31.57 | 3200 |
| 2021-08-13 | 31.60 | $31.60 | 5442 |
| 2021-08-12 | 31.61 | $31.46 | 8820 |
| 2021-08-11 | 31.62 | $31.49 | 7900 |
| 2021-08-10 | 31.63 | $31.44 | 8724 |
| 2021-08-09 | 31.65 | $31.48 | 9000 |
| 2021-08-06 | 31.67 | $31.53 | 8600 |
| 2021-08-05 | 31.69 | $31.69 | 6100 |
| 2021-08-04 | 31.69 | $31.72 | 14722 |
| 2021-08-03 | 31.68 | $31.75 | 8400 |
| 2021-08-02 | 31.68 | $31.76 | 8817 |
| 2021-07-30 | 31.67 | $31.70 | 7300 |
| 2021-07-29 | 31.67 | $31.84 | 13300 |
| 2021-07-28 | 31.65 | $31.64 | 355500 |
| 2021-07-27 | 31.65 | $31.60 | 10100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.71
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.82
Average
27.33
Maximum
31.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.71 | $26.57 | 40525 |
| 2026-07-23 | 26.72 | $26.56 | 36769 |
| 2026-07-22 | 26.74 | $26.69 | 50100 |
| 2026-07-21 | 26.74 | $26.67 | 45304 |
| 2026-07-20 | 26.75 | $26.80 | 19044 |
| 2026-07-17 | 26.74 | $26.80 | 118900 |
| 2026-07-16 | 26.73 | $26.79 | 44200 |
| 2026-07-15 | 26.73 | $26.79 | 33609 |
| 2026-07-14 | 26.73 | $26.83 | 26521 |
| 2026-07-13 | 26.72 | $26.62 | 23492 |
| 2026-07-10 | 26.74 | $26.82 | 17800 |
| 2026-07-09 | 26.73 | $26.73 | 10100 |
| 2026-07-08 | 26.74 | $26.61 | 180329 |
| 2026-07-07 | 26.76 | $26.66 | 7743 |
| 2026-07-06 | 26.78 | $26.71 | 67000 |
| 2026-07-02 | 26.79 | $26.70 | 682111 |
| 2026-07-01 | 26.81 | $26.70 | 48600 |
| 2026-06-30 | 26.83 | $26.75 | 32326 |
| 2026-06-29 | 26.84 | $26.76 | 1.0M |
| 2026-06-26 | 26.86 | $26.79 | 31100 |
| 2026-06-25 | 26.87 | $26.72 | 519423 |
| 2026-06-24 | 26.90 | $26.65 | 201818 |
| 2026-06-23 | 26.93 | $26.64 | 125500 |
| 2026-06-22 | 26.97 | $26.73 | 45500 |
| 2026-06-18 | 27.00 | $26.85 | 20724 |
| 2026-06-17 | 27.02 | $26.81 | 31810 |
| 2026-06-16 | 27.04 | $27.05 | 31904 |
| 2026-06-15 | 27.05 | $27.15 | 19000 |
| 2026-06-12 | 27.04 | $27.04 | 30000 |
| 2026-06-11 | 27.04 | $26.97 | 21219 |
| 2026-06-10 | 27.06 | $26.88 | 26800 |
| 2026-06-09 | 27.08 | $26.94 | 12700 |
| 2026-06-08 | 27.10 | $26.92 | 161946 |
| 2026-06-05 | 27.13 | $26.86 | 22400 |
| 2026-06-04 | 27.16 | $27.07 | 37612 |
| 2026-06-03 | 27.18 | $27.01 | 13700 |
| 2026-06-02 | 27.21 | $27.15 | 27728 |
| 2026-06-01 | 27.22 | $27.10 | 30503 |
| 2026-05-29 | 27.23 | $27.28 | 26500 |
| 2026-05-28 | 27.23 | $27.28 | 34605 |
| 2026-05-27 | 27.23 | $27.18 | 19840 |
| 2026-05-26 | 27.25 | $27.18 | 93000 |
| 2026-05-22 | 27.26 | $27.08 | 62216 |
| 2026-05-21 | 27.28 | $27.13 | 17633 |
| 2026-05-20 | 27.29 | $27.18 | 27146 |
| 2026-05-19 | 27.31 | $27.06 | 39400 |
| 2026-05-18 | 27.33 | $27.21 | 10805 |
| 2026-05-15 | 27.34 | $27.11 | 163805 |
| 2026-05-14 | 27.37 | $27.27 | 17500 |
| 2026-05-13 | 27.38 | $27.33 | 22200 |
| 2026-05-12 | 27.38 | $27.42 | 35400 |
| 2026-05-11 | 27.37 | $27.47 | 52810 |
| 2026-05-08 | 27.36 | $27.52 | 13100 |
| 2026-05-07 | 27.35 | $27.45 | 19800 |
| 2026-05-06 | 27.33 | $27.54 | 32002 |
| 2026-05-05 | 27.31 | $27.26 | 38700 |
| 2026-05-04 | 27.32 | $27.29 | 91100 |
| 2026-05-01 | 27.31 | $27.37 | 149200 |
| 2026-04-30 | 27.30 | $27.45 | 22400 |
| 2026-04-29 | 27.28 | $27.14 | 47600 |
| 2026-04-28 | 27.29 | $27.32 | 16513 |
| 2026-04-27 | 27.28 | $27.34 | 31200 |
| 2026-04-24 | 27.26 | $27.27 | 73821 |
| 2026-04-23 | 27.25 | $27.19 | 34206 |
| 2026-04-22 | 27.24 | $27.26 | 15800 |
| 2026-04-21 | 27.22 | $27.25 | 21128 |
| 2026-04-20 | 27.21 | $27.49 | 68508 |
| 2026-04-17 | 27.17 | $27.47 | 32000 |
| 2026-04-16 | 27.13 | $27.35 | 22700 |
| 2026-04-15 | 27.10 | $27.39 | 46900 |
| 2026-04-14 | 27.06 | $27.41 | 18802 |
| 2026-04-13 | 27.03 | $27.34 | 37201 |
| 2026-04-10 | 26.99 | $27.22 | 37600 |
| 2026-04-09 | 26.97 | $27.28 | 50100 |
| 2026-04-08 | 26.94 | $27.16 | 110934 |
| 2026-04-07 | 26.92 | $26.91 | 21605 |
| 2026-04-06 | 26.93 | $26.86 | 54324 |
| 2026-04-02 | 26.94 | $26.93 | 56732 |
| 2026-04-01 | 26.95 | $26.95 | 37135 |
| 2026-03-31 | 26.96 | $26.92 | 105600 |
| 2026-03-30 | 26.98 | $26.72 | 151200 |
| 2026-03-27 | 27.02 | $26.75 | 89700 |
| 2026-03-26 | 27.06 | $26.77 | 80800 |
| 2026-03-25 | 27.10 | $26.96 | 79300 |
| 2026-03-24 | 27.13 | $26.97 | 21405 |
| 2026-03-23 | 27.16 | $27.11 | 1.2M |
| 2026-03-20 | 27.18 | $26.91 | 41400 |
| 2026-03-19 | 27.23 | $27.14 | 16700 |
| 2026-03-18 | 27.26 | $26.92 | 55300 |
| 2026-03-17 | 27.31 | $27.11 | 24000 |
| 2026-03-16 | 27.34 | $27.06 | 101300 |
| 2026-03-13 | 27.39 | $26.88 | 22200 |
| 2026-03-12 | 27.46 | $27.09 | 37537 |
| 2026-03-11 | 27.51 | $27.22 | 36000 |
| 2026-03-10 | 27.55 | $27.32 | 33900 |
| 2026-03-09 | 27.59 | $27.33 | 83800 |
| 2026-03-06 | 27.63 | $27.25 | 84000 |
| 2026-03-05 | 27.67 | $27.30 | 138525 |
| 2026-03-04 | 27.72 | $27.52 | 14200 |
| 2026-03-03 | 27.74 | $27.29 | 117800 |
| 2026-03-02 | 27.79 | $27.57 | 307200 |
| 2026-02-27 | 27.81 | $27.80 | 116400 |
| 2026-02-26 | 27.82 | $27.79 | 12942 |
| 2026-02-25 | 27.82 | $27.77 | 69042 |
| 2026-02-24 | 27.83 | $27.76 | 69200 |
| 2026-02-23 | 27.85 | $27.84 | 100825 |
| 2026-02-20 | 27.85 | $27.72 | 68735 |
| 2026-02-19 | 27.86 | $27.73 | 84500 |
| 2026-02-18 | 27.87 | $27.76 | 38633 |
| 2026-02-17 | 27.88 | $27.88 | 45300 |
| 2026-02-13 | 27.87 | $28.00 | 46094 |
| 2026-02-12 | 27.85 | $28.01 | 581721 |
| 2026-02-11 | 27.82 | $27.98 | 18300 |
| 2026-02-10 | 27.80 | $27.92 | 44746 |
| 2026-02-09 | 27.77 | $27.89 | 79200 |
| 2026-02-06 | 27.75 | $27.70 | 115724 |
| 2026-02-05 | 27.74 | $27.60 | 476946 |
| 2026-02-04 | 27.74 | $27.71 | 105700 |
| 2026-02-03 | 27.72 | $27.80 | 84800 |
| 2026-02-02 | 27.70 | $27.75 | 162000 |
| 2026-01-30 | 27.68 | $27.90 | 519700 |
| 2026-01-29 | 27.64 | $28.18 | 70215 |
| 2026-01-28 | 27.57 | $28.15 | 179610 |
| 2026-01-27 | 27.51 | $28.26 | 100606 |
| 2026-01-26 | 27.42 | $27.88 | 63732 |
| 2026-01-23 | 27.37 | $27.73 | 48100 |
| 2026-01-22 | 27.34 | $27.52 | 183000 |
| 2026-01-21 | 27.32 | $27.37 | 41216 |
| 2026-01-20 | 27.32 | $27.39 | 64745 |
| 2026-01-16 | 27.31 | $27.24 | 22925 |
| 2026-01-15 | 27.32 | $27.24 | 53700 |
| 2026-01-14 | 27.33 | $27.29 | 137000 |
| 2026-01-13 | 27.33 | $27.25 | 190349 |
| 2026-01-12 | 27.34 | $27.31 | 239634 |
| 2026-01-09 | 27.35 | $27.29 | 42640 |
| 2026-01-08 | 27.35 | $27.30 | 76523 |
| 2026-01-07 | 27.36 | $27.31 | 151300 |
| 2026-01-06 | 27.36 | $27.35 | 83800 |
| 2026-01-05 | 27.36 | $27.37 | 278200 |
| 2026-01-02 | 27.35 | $27.29 | 184526 |
| 2025-12-31 | 27.36 | $27.41 | 75544 |
| 2025-12-30 | 27.35 | $27.37 | 61420 |
| 2025-12-29 | 27.34 | $27.45 | 40426 |
| 2025-12-26 | 27.33 | $27.37 | 11000 |
| 2025-12-24 | 27.32 | $27.47 | 16026 |
| 2025-12-23 | 27.30 | $27.40 | 82800 |
| 2025-12-22 | 27.28 | $27.28 | 307823 |
| 2025-12-19 | 27.28 | $27.18 | 29516 |
| 2025-12-18 | 27.28 | $27.28 | 62819 |
| 2025-12-17 | 27.27 | $27.43 | 30500 |
| 2025-12-16 | 27.25 | $27.40 | 318700 |
| 2025-12-15 | 27.22 | $27.39 | 34241 |
| 2025-12-12 | 27.20 | $27.36 | 40200 |
| 2025-12-11 | 27.18 | $27.37 | 174700 |
| 2025-12-10 | 27.16 | $27.27 | 313300 |
| 2025-12-09 | 27.15 | $27.13 | 27600 |
| 2025-12-08 | 27.15 | $27.18 | 532218 |
| 2025-12-05 | 27.14 | $27.23 | 36800 |
| 2025-12-04 | 27.13 | $27.32 | 288405 |
| 2025-12-03 | 27.12 | $27.29 | 15215 |
| 2025-12-02 | 27.10 | $27.16 | 37145 |
| 2025-12-01 | 27.10 | $27.14 | 40400 |
| 2025-11-28 | 27.09 | $27.16 | 25800 |
| 2025-11-26 | 27.09 | $27.13 | 20700 |
| 2025-11-25 | 27.09 | $27.09 | 44300 |
| 2025-11-24 | 27.10 | $26.76 | 106031 |
| 2025-11-21 | 27.14 | $27.00 | 337147 |
| 2025-11-20 | 27.16 | $27.04 | 16916 |
| 2025-11-19 | 27.18 | $26.98 | 45100 |
| 2025-11-18 | 27.21 | $27.11 | 36502 |
| 2025-11-17 | 27.22 | $27.13 | 146804 |
| 2025-11-14 | 27.24 | $27.25 | 28321 |
| 2025-11-13 | 27.24 | $27.22 | 43442 |
| 2025-11-12 | 27.25 | $27.19 | 27526 |
| 2025-11-11 | 27.27 | $27.20 | 18113 |
| 2025-11-10 | 27.28 | $27.24 | 59720 |
| 2025-11-07 | 27.29 | $27.19 | 286709 |
| 2025-11-06 | 27.31 | $27.19 | 626349 |
| 2025-11-05 | 27.32 | $27.12 | 45200 |
| 2025-11-04 | 27.35 | $27.08 | 191547 |
| 2025-11-03 | 27.38 | $27.17 | 60500 |
| 2025-10-31 | 27.40 | $27.19 | 115800 |
| 2025-10-30 | 27.42 | $27.29 | 39000 |
| 2025-10-29 | 27.44 | $27.44 | 189745 |
| 2025-10-28 | 27.44 | $27.49 | 242700 |
| 2025-10-27 | 27.44 | $27.40 | 85442 |
| 2025-10-24 | 27.46 | $27.44 | 18300 |
| 2025-10-23 | 27.46 | $27.43 | 339900 |
| 2025-10-22 | 27.47 | $27.47 | 301000 |
| 2025-10-21 | 27.48 | $27.37 | 33500 |
| 2025-10-20 | 27.50 | $27.46 | 53623 |
| 2025-10-17 | 27.51 | $27.48 | 61648 |
| 2025-10-16 | 27.53 | $27.58 | 24704 |
| 2025-10-15 | 27.53 | $27.43 | 41900 |
| 2025-10-14 | 27.55 | $27.37 | 67535 |
| 2025-10-13 | 27.58 | $27.34 | 11339 |
| 2025-10-10 | 27.62 | $27.37 | 73900 |
| 2025-10-09 | 27.65 | $27.25 | 34800 |
| 2025-10-08 | 27.70 | $27.38 | 41900 |
| 2025-10-07 | 27.74 | $27.44 | 28848 |
| 2025-10-06 | 27.78 | $27.58 | 71141 |
| 2025-10-03 | 27.80 | $27.79 | 559100 |
| 2025-10-02 | 27.80 | $27.79 | 28800 |
| 2025-10-01 | 27.81 | $27.79 | 240800 |
| 2025-09-30 | 27.81 | $27.82 | 84600 |
| 2025-09-29 | 27.81 | $27.78 | 42045 |
| 2025-09-26 | 27.81 | $27.64 | 34005 |
| 2025-09-25 | 27.83 | $27.55 | 66800 |
| 2025-09-24 | 27.85 | $27.72 | 12422 |
| 2025-09-23 | 27.86 | $27.91 | 57145 |
| 2025-09-22 | 27.85 | $27.93 | 59500 |
| 2025-09-19 | 27.84 | $27.78 | 77622 |
| 2025-09-18 | 27.84 | $27.82 | 76642 |
| 2025-09-17 | 27.83 | $28.03 | 45700 |
| 2025-09-16 | 27.80 | $28.02 | 130800 |
| 2025-09-15 | 27.78 | $27.90 | 121641 |
| 2025-09-12 | 27.76 | $27.88 | 31300 |
| 2025-09-11 | 27.74 | $27.88 | 44420 |
| 2025-09-10 | 27.73 | $27.78 | 85600 |
| 2025-09-09 | 27.72 | $27.85 | 67924 |
| 2025-09-08 | 27.70 | $27.90 | 69600 |
| 2025-09-05 | 27.68 | $27.81 | 31118 |
| 2025-09-04 | 27.66 | $27.64 | 188339 |
| 2025-09-03 | 27.66 | $27.65 | 135407 |
| 2025-09-02 | 27.66 | $27.55 | 234345 |
| 2025-08-29 | 27.67 | $27.79 | 32400 |
| 2025-08-28 | 27.66 | $27.79 | 88848 |
| 2025-08-27 | 27.64 | $27.70 | 59343 |
| 2025-08-26 | 27.63 | $27.70 | 548616 |
| 2025-08-25 | 27.62 | $27.61 | 138600 |
| 2025-08-22 | 27.61 | $27.77 | 64500 |
| 2025-08-21 | 27.59 | $27.52 | 28212 |
| 2025-08-20 | 27.60 | $27.61 | 59208 |
| 2025-08-19 | 27.60 | $27.59 | 40336 |
| 2025-08-18 | 27.60 | $27.65 | 29623 |
| 2025-08-15 | 27.60 | $27.71 | 35045 |
| 2025-08-14 | 27.59 | $27.61 | 87000 |
| 2025-08-13 | 27.59 | $27.75 | 22400 |
| 2025-08-12 | 27.58 | $27.60 | 69900 |
| 2025-08-11 | 27.58 | $27.59 | 42100 |
| 2025-08-08 | 27.58 | $27.62 | 5.4M |
| 2025-08-07 | 27.58 | $27.62 | 88100 |
| 2025-08-06 | 27.59 | $27.63 | 46600 |
| 2025-08-05 | 27.59 | $27.45 | 61501 |
| 2025-08-04 | 27.61 | $27.58 | 54701 |
| 2025-08-01 | 27.62 | $27.49 | 68200 |
| 2025-07-31 | 27.64 | $27.17 | 32237 |
| 2025-07-30 | 27.69 | $27.26 | 90900 |
| 2025-07-29 | 27.75 | $27.56 | 50328 |
| 2025-07-28 | 27.77 | $27.51 | 69200 |
| 2025-07-25 | 27.80 | $27.80 | 70001 |
| 2025-07-24 | 27.81 | $27.94 | 52100 |
| 2025-07-23 | 27.80 | $27.95 | 30800 |
| 2025-07-22 | 27.79 | $27.94 | 65509 |
| 2025-07-21 | 27.78 | $27.75 | 39301 |
| 2025-07-18 | 27.78 | $27.61 | 54507 |
| 2025-07-17 | 27.81 | $27.59 | 61026 |
| 2025-07-16 | 27.83 | $27.68 | 62113 |
| 2025-07-15 | 27.84 | $27.56 | 40939 |
| 2025-07-14 | 27.87 | $27.76 | 62000 |
| 2025-07-11 | 27.88 | $27.74 | 41301 |
| 2025-07-10 | 27.89 | $27.80 | 68419 |
| 2025-07-09 | 27.90 | $27.82 | 645500 |
| 2025-07-08 | 27.90 | $27.90 | 59500 |
| 2025-07-07 | 27.89 | $27.87 | 49900 |
| 2025-07-03 | 27.88 | $27.98 | 46300 |
| 2025-07-02 | 27.87 | $28.03 | 143200 |
| 2025-07-01 | 27.84 | $28.04 | 165310 |
| 2025-06-30 | 27.81 | $28.07 | 60637 |
| 2025-06-27 | 27.78 | $27.94 | 110400 |
| 2025-06-26 | 27.76 | $28.04 | 80800 |
| 2025-06-25 | 27.72 | $27.89 | 83300 |
| 2025-06-24 | 27.70 | $27.90 | 62300 |
| 2025-06-23 | 27.68 | $27.72 | 56721 |
| 2025-06-20 | 27.67 | $27.60 | 61726 |
| 2025-06-18 | 27.67 | $27.71 | 116629 |
| 2025-06-17 | 27.67 | $27.66 | 110127 |
| 2025-06-16 | 27.66 | $27.80 | 185106 |
| 2025-06-13 | 27.64 | $27.80 | 36825 |
| 2025-06-12 | 27.61 | $27.84 | 45600 |
| 2025-06-11 | 27.58 | $27.67 | 74324 |
| 2025-06-10 | 27.56 | $27.63 | 317014 |
| 2025-06-09 | 27.54 | $27.66 | 69900 |
| 2025-06-06 | 27.52 | $27.40 | 132400 |
| 2025-06-05 | 27.52 | $27.68 | 129417 |
| 2025-06-04 | 27.49 | $27.65 | 10.0M |
| 2025-06-03 | 27.47 | $27.56 | 437600 |
| 2025-06-02 | 27.45 | $27.73 | 106923 |
| 2025-05-30 | 27.42 | $27.57 | 189600 |
| 2025-05-29 | 27.39 | $27.61 | 25800 |
| 2025-05-28 | 27.37 | $27.61 | 67600 |
| 2025-05-27 | 27.34 | $27.54 | 113822 |
| 2025-05-23 | 27.33 | $27.71 | 273500 |
| 2025-05-22 | 27.29 | $27.43 | 97500 |
| 2025-05-21 | 27.28 | $27.49 | 433100 |
| 2025-05-20 | 27.27 | $27.40 | 80527 |
| 2025-05-19 | 27.26 | $27.30 | 152710 |
| 2025-05-16 | 27.26 | $27.13 | 189800 |
| 2025-05-15 | 27.29 | $27.19 | 1.2M |
| 2025-05-14 | 27.31 | $27.03 | 96600 |
| 2025-05-13 | 27.34 | $27.03 | 154500 |
| 2025-05-12 | 27.38 | $26.83 | 213600 |
| 2025-05-09 | 27.44 | $27.31 | 39000 |
| 2025-05-08 | 27.45 | $27.22 | 74236 |
| 2025-05-07 | 27.47 | $27.45 | 107600 |
| 2025-05-06 | 27.46 | $27.65 | 86400 |
| 2025-05-05 | 27.42 | $27.45 | 66225 |
| 2025-05-02 | 27.40 | $27.37 | 96602 |
| 2025-05-01 | 27.39 | $27.29 | 67304 |
| 2025-04-30 | 27.38 | $27.49 | 74508 |
| 2025-04-29 | 27.34 | $27.55 | 276900 |
| 2025-04-28 | 27.30 | $27.59 | 94300 |
| 2025-04-25 | 27.24 | $27.43 | 119840 |
| 2025-04-24 | 27.19 | $27.51 | 75000 |
| 2025-04-23 | 27.13 | $27.35 | 266905 |
| 2025-04-22 | 27.08 | $27.56 | 319900 |
| 2025-04-21 | 27.00 | $27.76 | 1.4M |
| 2025-04-17 | 26.90 | $27.47 | 217802 |
| 2025-04-16 | 26.82 | $27.47 | 80600 |
| 2025-04-15 | 26.74 | $27.27 | 811341 |
| 2025-04-14 | 26.67 | $27.37 | 130400 |
| 2025-04-11 | 26.59 | $27.29 | 361624 |
| 2025-04-10 | 26.51 | $27.00 | 156424 |
| 2025-04-09 | 26.46 | $26.53 | 381500 |
| 2025-04-08 | 26.45 | $26.55 | 122219 |
| 2025-04-07 | 26.44 | $26.51 | 112500 |
| 2025-04-04 | 26.44 | $26.71 | 136615 |
| 2025-04-03 | 26.41 | $26.76 | 98800 |
| 2025-04-02 | 26.38 | $26.35 | 20500 |
| 2025-04-01 | 26.38 | $26.27 | 43600 |
| 2025-03-31 | 26.39 | $26.26 | 332300 |
| 2025-03-28 | 26.40 | $26.43 | 48500 |
| 2025-03-27 | 26.39 | $26.22 | 38517 |
| 2025-03-26 | 26.40 | $26.27 | 12500 |
| 2025-03-25 | 26.40 | $26.29 | 28700 |
| 2025-03-24 | 26.40 | $26.54 | 33204 |
| 2025-03-21 | 26.37 | $26.37 | 57000 |
| 2025-03-20 | 26.36 | $26.42 | 4247 |
| 2025-03-19 | 26.34 | $26.52 | 71922 |
| 2025-03-18 | 26.31 | $26.53 | 27900 |
| 2025-03-17 | 26.27 | $26.53 | 58217 |
| 2025-03-14 | 26.23 | $26.50 | 209600 |
| 2025-03-13 | 26.18 | $26.50 | 201503 |
| 2025-03-12 | 26.14 | $26.46 | 17733 |
| 2025-03-11 | 26.09 | $26.51 | 37911 |
| 2025-03-10 | 26.03 | $26.31 | 791200 |
| 2025-03-07 | 25.99 | $26.35 | 15219 |
| 2025-03-06 | 25.95 | $26.39 | 13918 |
| 2025-03-05 | 25.89 | $26.23 | 39342 |
| 2025-03-04 | 25.85 | $26.00 | 12948 |
| 2025-03-03 | 25.83 | $25.86 | 15402 |
| 2025-02-28 | 25.81 | $25.76 | 5200 |
| 2025-02-27 | 25.81 | $25.83 | 2806 |
| 2025-02-26 | 25.80 | $25.98 | 13000 |
| 2025-02-25 | 25.77 | $26.05 | 19724 |
| 2025-02-24 | 25.73 | $25.93 | 1086 |
| 2025-02-21 | 25.71 | $25.94 | 3000 |
| 2025-02-20 | 25.68 | $25.94 | 9238 |
| 2025-02-19 | 25.64 | $25.73 | 7400 |
| 2025-02-18 | 25.63 | $25.75 | 7018 |
| 2025-02-14 | 25.61 | $25.82 | 3800 |
| 2025-02-13 | 25.58 | $25.75 | 6704 |
| 2025-02-12 | 25.56 | $25.54 | 7100 |
| 2025-02-11 | 25.55 | $25.61 | 7900 |
| 2025-02-10 | 25.54 | $25.59 | 3800 |
| 2025-02-07 | 25.53 | $25.68 | 23300 |
| 2025-02-06 | 25.50 | $25.69 | 13033 |
| 2025-02-05 | 25.47 | $25.71 | 7500 |
| 2025-02-04 | 25.44 | $25.59 | 25700 |
| 2025-02-03 | 25.42 | $25.35 | 26200 |
| 2025-01-31 | 25.42 | $25.48 | 11510 |
| 2025-01-30 | 25.41 | $25.59 | 17241 |
| 2025-01-29 | 25.39 | $25.40 | 15201 |
| 2025-01-28 | 25.39 | $25.59 | 19203 |
| 2025-01-27 | 25.36 | $25.61 | 15700 |
| 2025-01-24 | 25.34 | $25.51 | 6847 |
| 2025-01-23 | 25.32 | $25.46 | 1513 |
| 2025-01-22 | 25.31 | $25.43 | 4225 |
| 2025-01-21 | 25.30 | $25.53 | 35416 |
| 2025-01-17 | 25.29 | $25.15 | 13218 |
| 2025-01-16 | 25.31 | $25.34 | 11000 |
| 2025-01-15 | 25.31 | $25.27 | 12522 |
| 2025-01-14 | 25.33 | $25.14 | 16130 |
| 2025-01-13 | 25.36 | $25.07 | 13824 |
| 2025-01-10 | 25.40 | $25.18 | 24240 |
| 2025-01-08 | 25.44 | $25.29 | 11547 |
| 2025-01-07 | 25.47 | $25.41 | 8932 |
| 2025-01-06 | 25.49 | $25.45 | 25742 |
| 2025-01-03 | 25.51 | $25.27 | 10200 |
| 2025-01-02 | 25.55 | $25.24 | 15600 |
| 2024-12-31 | 25.59 | $25.34 | 157116 |
| 2024-12-30 | 25.64 | $25.43 | 14039 |
| 2024-12-27 | 25.67 | $25.39 | 8824 |
| 2024-12-26 | 25.71 | $25.44 | 130611 |
| 2024-12-24 | 25.75 | $25.50 | 7600 |
| 2024-12-23 | 25.79 | $25.47 | 10017 |
| 2024-12-20 | 25.83 | $25.57 | 9413 |
| 2024-12-19 | 25.86 | $25.41 | 29100 |
| 2024-12-18 | 25.91 | $25.55 | 9647 |
| 2024-12-17 | 25.95 | $25.76 | 15300 |
| 2024-12-16 | 25.96 | $25.84 | 6200 |
| 2024-12-13 | 25.97 | $25.85 | 3136 |
| 2024-12-12 | 25.98 | $25.93 | 7600 |
| 2024-12-11 | 25.98 | $26.01 | 94119 |
| 2024-12-10 | 25.97 | $25.92 | 2633 |
| 2024-12-09 | 25.97 | $26.04 | 26408 |
| 2024-12-06 | 25.95 | $26.08 | 10100 |
| 2024-12-05 | 25.94 | $26.12 | 13700 |
| 2024-12-04 | 25.92 | $26.02 | 19539 |
| 2024-12-03 | 25.91 | $26.06 | 13900 |
| 2024-12-02 | 25.90 | $26.05 | 2204 |
| 2024-11-29 | 25.89 | $26.13 | 5800 |
| 2024-11-27 | 25.88 | $26.04 | 9500 |
| 2024-11-26 | 25.87 | $25.83 | 41400 |
| 2024-11-25 | 25.89 | $25.87 | 118436 |
| 2024-11-22 | 25.90 | $25.69 | 4504 |
| 2024-11-21 | 25.94 | $25.75 | 92945 |
| 2024-11-20 | 25.97 | $25.78 | 27404 |
| 2024-11-19 | 26.00 | $25.90 | 5000 |
| 2024-11-18 | 26.02 | $25.84 | 16443 |
| 2024-11-15 | 26.05 | $25.74 | 3333 |
| 2024-11-14 | 26.10 | $25.68 | 8800 |
| 2024-11-13 | 26.15 | $25.73 | 8100 |
| 2024-11-12 | 26.21 | $25.83 | 1025 |
| 2024-11-11 | 26.26 | $25.97 | 2320 |
| 2024-11-08 | 26.29 | $26.15 | 1900 |
| 2024-11-07 | 26.32 | $26.28 | 7233 |
| 2024-11-06 | 26.33 | $25.95 | 14828 |
| 2024-11-05 | 26.38 | $26.45 | 14700 |
| 2024-11-04 | 26.38 | $26.36 | 7000 |
| 2024-11-01 | 26.39 | $26.18 | 6200 |
| 2024-10-31 | 26.43 | $26.36 | 6800 |
| 2024-10-30 | 26.45 | $26.22 | 6309 |
| 2024-10-29 | 26.48 | $26.27 | 18302 |
| 2024-10-28 | 26.52 | $26.33 | 745200 |
| 2024-10-25 | 26.56 | $26.32 | 2500 |
| 2024-10-24 | 26.61 | $26.45 | 8800 |
| 2024-10-23 | 26.65 | $26.26 | 4300 |
| 2024-10-22 | 26.71 | $26.42 | 33032 |
| 2024-10-21 | 26.76 | $26.42 | 11812 |
| 2024-10-18 | 26.81 | $26.60 | 2549 |
| 2024-10-17 | 26.85 | $26.51 | 5045 |
| 2024-10-16 | 26.91 | $26.59 | 17605 |
| 2024-10-15 | 26.96 | $26.62 | 7200 |
| 2024-10-14 | 27.01 | $26.59 | 6900 |
| 2024-10-11 | 27.07 | $26.73 | 63510 |
| 2024-10-10 | 27.11 | $26.70 | 4615 |
| 2024-10-09 | 27.16 | $26.72 | 8137 |
| 2024-10-08 | 27.22 | $26.81 | 12400 |
| 2024-10-07 | 27.26 | $26.83 | 21236 |
| 2024-10-04 | 27.30 | $26.87 | 6834 |
| 2024-10-03 | 27.35 | $27.11 | 16445 |
| 2024-10-02 | 27.36 | $27.20 | 13739 |
| 2024-10-01 | 27.37 | $27.36 | 30100 |
| 2024-09-30 | 27.37 | $27.54 | 50400 |
| 2024-09-27 | 27.34 | $27.66 | 60903 |
| 2024-09-26 | 27.30 | $27.42 | 4300 |
| 2024-09-25 | 27.28 | $27.32 | 5600 |
| 2024-09-24 | 27.27 | $27.49 | 5300 |
| 2024-09-23 | 27.24 | $27.36 | 12300 |
| 2024-09-20 | 27.22 | $27.35 | 15106 |
| 2024-09-19 | 27.21 | $27.37 | 11900 |
| 2024-09-18 | 27.19 | $27.29 | 13445 |
| 2024-09-17 | 27.17 | $27.28 | 6641 |
| 2024-09-16 | 27.16 | $27.38 | 9000 |
| 2024-09-13 | 27.13 | $27.30 | 5137 |
| 2024-09-12 | 27.11 | $27.23 | 8419 |
| 2024-09-11 | 27.10 | $27.12 | 5500 |
| 2024-09-10 | 27.09 | $27.06 | 17808 |
| 2024-09-09 | 27.08 | $27.06 | 3540 |
| 2024-09-06 | 27.08 | $27.15 | 7000 |
| 2024-09-05 | 27.06 | $27.18 | 3129 |
| 2024-09-04 | 27.04 | $27.05 | 23504 |
| 2024-09-03 | 27.03 | $26.94 | 7610 |
| 2024-08-30 | 27.03 | $27.02 | 3000 |
| 2024-08-29 | 27.01 | $27.08 | 3541 |
| 2024-08-28 | 26.99 | $27.17 | 7603 |
| 2024-08-27 | 26.96 | $27.28 | 1625 |
| 2024-08-26 | 26.91 | $27.20 | 7308 |
| 2024-08-23 | 26.86 | $27.32 | 13633 |
| 2024-08-22 | 26.80 | $26.98 | 6422 |
| 2024-08-21 | 26.76 | $27.13 | 3000 |
| 2024-08-20 | 26.71 | $27.10 | 14313 |
| 2024-08-19 | 26.65 | $26.99 | 4626 |
| 2024-08-16 | 26.60 | $26.82 | 4145 |
| 2024-08-15 | 26.56 | $26.67 | 2500 |
| 2024-08-14 | 26.53 | $26.84 | 9100 |
| 2024-08-13 | 26.49 | $26.81 | 4017 |
| 2024-08-12 | 26.44 | $26.66 | 4700 |
| 2024-08-09 | 26.40 | $26.68 | 4800 |
| 2024-08-08 | 26.37 | $26.58 | 5200 |
| 2024-08-07 | 26.33 | $26.55 | 18700 |
| 2024-08-06 | 26.30 | $26.70 | 3000 |
| 2024-08-05 | 26.25 | $26.76 | 7011 |
| 2024-08-02 | 26.19 | $26.57 | 5423 |
| 2024-08-01 | 26.14 | $26.25 | 6534 |
| 2024-07-31 | 26.12 | $26.36 | 525903 |
| 2024-07-30 | 26.09 | $26.17 | 696500 |
| 2024-07-29 | 26.07 | $26.13 | 12002 |
| 2024-07-26 | 26.06 | $26.14 | 11700 |
| 2024-07-25 | 26.04 | $26.15 | 8725 |
| 2024-07-24 | 26.02 | $26.14 | 4246 |
| 2024-07-23 | 26.00 | $26.05 | 8500 |
| 2024-07-22 | 25.98 | $26.05 | 8900 |
| 2024-07-19 | 25.96 | $26.07 | 18730 |
| 2024-07-18 | 25.94 | $26.09 | 11000 |
| 2024-07-17 | 25.92 | $26.24 | 15000 |
| 2024-07-16 | 25.88 | $26.09 | 2743 |
| 2024-07-15 | 25.85 | $26.10 | 23728 |
| 2024-07-12 | 25.82 | $26.19 | 7113 |
| 2024-07-11 | 25.78 | $26.02 | 13529 |
| 2024-07-10 | 25.76 | $25.83 | 7700 |
| 2024-07-09 | 25.76 | $25.82 | 9500 |
| 2024-07-08 | 25.75 | $25.89 | 11900 |
| 2024-07-05 | 25.74 | $25.88 | 12716 |
| 2024-07-03 | 25.73 | $25.76 | 7300 |
| 2024-07-02 | 25.74 | $25.66 | 12300 |
| 2024-07-01 | 25.76 | $25.59 | 6100 |
| 2024-06-28 | 25.78 | $25.64 | 12200 |
| 2024-06-27 | 25.80 | $25.65 | 40300 |
| 2024-06-26 | 25.83 | $25.66 | 61400 |
| 2024-06-25 | 25.85 | $25.69 | 48504 |
| 2024-06-24 | 25.87 | $25.80 | 10006 |
| 2024-06-21 | 25.88 | $25.74 | 40600 |
| 2024-06-20 | 25.90 | $25.74 | 29900 |
| 2024-06-18 | 25.93 | $25.86 | 9500 |
| 2024-06-17 | 25.94 | $25.80 | 30800 |
| 2024-06-14 | 25.96 | $25.80 | 2736 |
| 2024-06-13 | 25.98 | $25.88 | 5900 |
| 2024-06-12 | 26.00 | $25.92 | 5900 |
| 2024-06-11 | 26.01 | $25.84 | 3732 |
| 2024-06-10 | 26.03 | $25.82 | 6300 |
| 2024-06-07 | 26.05 | $25.87 | 15022 |
| 2024-06-06 | 26.07 | $26.15 | 15939 |
| 2024-06-05 | 26.06 | $26.10 | 16433 |
| 2024-06-04 | 26.06 | $26.12 | 13800 |
| 2024-06-03 | 26.05 | $26.01 | 13240 |
| 2024-05-31 | 26.06 | $25.99 | 13900 |
| 2024-05-30 | 26.07 | $26.00 | 7100 |
| 2024-05-29 | 26.07 | $25.95 | 5500 |
| 2024-05-28 | 26.08 | $26.06 | 11315 |
| 2024-05-24 | 26.07 | $26.08 | 4100 |
| 2024-05-23 | 26.07 | $26.07 | 9248 |
| 2024-05-22 | 26.06 | $26.03 | 8411 |
| 2024-05-21 | 26.06 | $26.17 | 6000 |
| 2024-05-20 | 26.04 | $26.18 | 17600 |
| 2024-05-17 | 26.02 | $26.17 | 15700 |
| 2024-05-16 | 25.99 | $26.15 | 21830 |
| 2024-05-15 | 25.97 | $26.23 | 6125 |
| 2024-05-14 | 25.94 | $25.98 | 8638 |
| 2024-05-13 | 25.93 | $25.97 | 22600 |
| 2024-05-10 | 25.93 | $26.00 | 26700 |
| 2024-05-09 | 25.92 | $26.06 | 60300 |
| 2024-05-08 | 25.90 | $25.94 | 3415 |
| 2024-05-07 | 25.90 | $26.04 | 9200 |
| 2024-05-06 | 25.88 | $26.01 | 47200 |
| 2024-05-03 | 25.88 | $26.11 | 5500 |
| 2024-05-02 | 25.86 | $25.99 | 10345 |
| 2024-05-01 | 25.86 | $25.74 | 5100 |
| 2024-04-30 | 25.88 | $25.65 | 6603 |
| 2024-04-29 | 25.92 | $25.88 | 36726 |
| 2024-04-26 | 25.93 | $25.77 | 13400 |
| 2024-04-25 | 25.96 | $25.88 | 3723 |
| 2024-04-24 | 25.98 | $25.86 | 3300 |
| 2024-04-23 | 26.00 | $25.90 | 3800 |
| 2024-04-22 | 26.03 | $25.83 | 7038 |
| 2024-04-19 | 26.06 | $25.78 | 4900 |
| 2024-04-18 | 26.10 | $25.81 | 10910 |
| 2024-04-17 | 26.14 | $25.95 | 26000 |
| 2024-04-16 | 26.17 | $25.78 | 9330 |
| 2024-04-15 | 26.22 | $25.84 | 609000 |
| 2024-04-12 | 26.26 | $25.96 | 3511 |
| 2024-04-11 | 26.30 | $26.12 | 24723 |
| 2024-04-10 | 26.33 | $26.07 | 8040 |
| 2024-04-09 | 26.36 | $26.38 | 3302 |
| 2024-04-08 | 26.37 | $26.33 | 13600 |
| 2024-04-05 | 26.38 | $26.32 | 7400 |
| 2024-04-04 | 26.40 | $26.37 | 11800 |
| 2024-04-03 | 26.41 | $26.32 | 11100 |
| 2024-04-02 | 26.43 | $26.24 | 8700 |
| 2024-04-01 | 26.45 | $26.17 | 54800 |
| 2024-03-28 | 26.49 | $26.36 | 15919 |
| 2024-03-27 | 26.50 | $26.41 | 4010 |
| 2024-03-26 | 26.52 | $26.42 | 19828 |
| 2024-03-25 | 26.53 | $26.33 | 9020 |
| 2024-03-22 | 26.55 | $26.35 | 3800 |
| 2024-03-21 | 26.57 | $26.42 | 21600 |
| 2024-03-20 | 26.58 | $26.49 | 4800 |
| 2024-03-19 | 26.58 | $26.45 | 12442 |
| 2024-03-18 | 26.59 | $26.47 | 8000 |
| 2024-03-15 | 26.60 | $26.57 | 5918 |
| 2024-03-14 | 26.59 | $26.63 | 8600 |
| 2024-03-13 | 26.58 | $26.76 | 6106 |
| 2024-03-12 | 26.55 | $26.73 | 4300 |
| 2024-03-11 | 26.53 | $26.78 | 7600 |
| 2024-03-08 | 26.50 | $26.80 | 23110 |
| 2024-03-07 | 26.46 | $26.75 | 21807 |
| 2024-03-06 | 26.43 | $26.57 | 10300 |
| 2024-03-05 | 26.42 | $26.48 | 20000 |
| 2024-03-04 | 26.41 | $26.35 | 5700 |
| 2024-03-01 | 26.41 | $26.41 | 11300 |
| 2024-02-29 | 26.42 | $26.46 | 16138 |
| 2024-02-28 | 26.42 | $26.42 | 6300 |
| 2024-02-27 | 26.42 | $26.47 | 22933 |
| 2024-02-26 | 26.42 | $26.44 | 11200 |
| 2024-02-23 | 26.42 | $26.44 | 7100 |
| 2024-02-22 | 26.43 | $26.40 | 11700 |
| 2024-02-21 | 26.44 | $26.41 | 10506 |
| 2024-02-20 | 26.44 | $26.42 | 17000 |
| 2024-02-16 | 26.45 | $26.34 | 10343 |
| 2024-02-15 | 26.47 | $26.41 | 14412 |
| 2024-02-14 | 26.48 | $26.33 | 5900 |
| 2024-02-13 | 26.50 | $26.17 | 4832 |
| 2024-02-12 | 26.54 | $26.37 | 18537 |
| 2024-02-09 | 26.56 | $26.53 | 6227 |
| 2024-02-08 | 26.57 | $26.45 | 6100 |
| 2024-02-07 | 26.59 | $26.53 | 7619 |
| 2024-02-06 | 26.61 | $26.49 | 16324 |
| 2024-02-05 | 26.63 | $26.29 | 12200 |
| 2024-02-02 | 26.67 | $26.56 | 3626 |
| 2024-02-01 | 26.69 | $26.74 | 12733 |
| 2024-01-31 | 26.69 | $26.70 | 18810 |
| 2024-01-30 | 26.70 | $26.66 | 1603 |
| 2024-01-29 | 26.72 | $26.68 | 10800 |
| 2024-01-26 | 26.74 | $26.66 | 37600 |
| 2024-01-25 | 26.76 | $26.55 | 30031 |
| 2024-01-24 | 26.80 | $26.57 | 20600 |
| 2024-01-23 | 26.84 | $26.58 | 28300 |
| 2024-01-22 | 26.88 | $26.62 | 5300 |
| 2024-01-19 | 26.92 | $26.68 | 21914 |
| 2024-01-18 | 26.96 | $26.55 | 11542 |
| 2024-01-17 | 27.01 | $26.53 | 10225 |
| 2024-01-16 | 27.06 | $26.71 | 82542 |
| 2024-01-12 | 27.10 | $27.06 | 4232 |
| 2024-01-11 | 27.11 | $27.00 | 11000 |
| 2024-01-10 | 27.11 | $26.90 | 9900 |
| 2024-01-09 | 27.13 | $26.95 | 10234 |
| 2024-01-08 | 27.14 | $27.01 | 10400 |
| 2024-01-05 | 27.15 | $27.02 | 11536 |
| 2024-01-04 | 27.15 | $27.06 | 7949 |
| 2024-01-03 | 27.14 | $27.08 | 14400 |
| 2024-01-02 | 27.13 | $27.18 | 18327 |
| 2023-12-29 | 27.11 | $27.40 | 9300 |
| 2023-12-28 | 27.06 | $27.40 | 26609 |
| 2023-12-27 | 27.01 | $27.43 | 11242 |
| 2023-12-26 | 26.96 | $27.29 | 7636 |
| 2023-12-22 | 26.91 | $27.24 | 3407 |
| 2023-12-21 | 26.87 | $27.19 | 4000 |
| 2023-12-20 | 26.82 | $27.07 | 255735 |
| 2023-12-19 | 26.79 | $27.07 | 10200 |
| 2023-12-18 | 26.75 | $26.91 | 8400 |
| 2023-12-15 | 26.73 | $27.07 | 4000 |
| 2023-12-14 | 26.68 | $27.10 | 20630 |
| 2023-12-13 | 26.63 | $26.90 | 4306 |
| 2023-12-12 | 26.60 | $26.61 | 9016 |
| 2023-12-11 | 26.59 | $26.57 | 12500 |
| 2023-12-08 | 26.58 | $26.63 | 23109 |
| 2023-12-07 | 26.56 | $26.73 | 23400 |
| 2023-12-06 | 26.53 | $26.45 | 26300 |
| 2023-12-05 | 26.52 | $26.60 | 8941 |
| 2023-12-04 | 26.50 | $26.70 | 76200 |
| 2023-12-01 | 26.46 | $26.64 | 12132 |
| 2023-11-30 | 26.43 | $26.58 | 9323 |
| 2023-11-29 | 26.40 | $26.83 | 3400 |
| 2023-11-28 | 26.34 | $26.73 | 11417 |
| 2023-11-27 | 26.28 | $26.55 | 7032 |
| 2023-11-24 | 26.24 | $26.59 | 10229 |
| 2023-11-22 | 26.19 | $26.45 | 14829 |
| 2023-11-21 | 26.15 | $26.48 | 11400 |
| 2023-11-20 | 26.10 | $26.55 | 3724 |
| 2023-11-17 | 26.05 | $26.37 | 6738 |
| 2023-11-16 | 26.01 | $26.24 | 7800 |
| 2023-11-15 | 25.97 | $26.23 | 11000 |
| 2023-11-14 | 25.94 | $26.28 | 9000 |
| 2023-11-13 | 25.90 | $25.97 | 11332 |
| 2023-11-10 | 25.89 | $25.88 | 8400 |
| 2023-11-09 | 25.88 | $25.90 | 4241 |
| 2023-11-08 | 25.88 | $25.97 | 7600 |
| 2023-11-07 | 25.86 | $26.04 | 5700 |
| 2023-11-06 | 25.84 | $26.11 | 3931 |
| 2023-11-03 | 25.81 | $26.08 | 16412 |
| 2023-11-02 | 25.78 | $25.95 | 36833 |
| 2023-11-01 | 25.76 | $25.77 | 151443 |
| 2023-10-31 | 25.76 | $25.70 | 23400 |
| 2023-10-30 | 25.77 | $25.77 | 32200 |
| 2023-10-27 | 25.77 | $25.75 | 24100 |
| 2023-10-26 | 25.77 | $25.76 | 16533 |
| 2023-10-25 | 25.77 | $25.73 | 29000 |
| 2023-10-24 | 25.77 | $25.84 | 42800 |
| 2023-10-23 | 25.76 | $25.85 | 38800 |
| 2023-10-20 | 25.76 | $25.77 | 62537 |
| 2023-10-19 | 25.76 | $25.81 | 89428 |
| 2023-10-18 | 25.76 | $25.67 | 156200 |
| 2023-10-17 | 25.77 | $25.72 | 99400 |
| 2023-10-16 | 25.78 | $25.75 | 80100 |
| 2023-10-13 | 25.79 | $25.65 | 21048 |
| 2023-10-12 | 25.81 | $25.73 | 14826 |
| 2023-10-11 | 25.83 | $25.80 | 24600 |
| 2023-10-10 | 25.84 | $25.93 | 53800 |
| 2023-10-09 | 25.84 | $25.84 | 8700 |
| 2023-10-06 | 25.85 | $25.77 | 10800 |
| 2023-10-05 | 25.87 | $25.82 | 26400 |
| 2023-10-04 | 25.88 | $25.70 | 50806 |
| 2023-10-03 | 25.91 | $25.65 | 5200 |
| 2023-10-02 | 25.95 | $25.64 | 41500 |
| 2023-09-29 | 25.99 | $25.77 | 121300 |
| 2023-09-28 | 26.02 | $25.79 | 16300 |
| 2023-09-27 | 26.06 | $25.70 | 31800 |
| 2023-09-26 | 26.10 | $25.93 | 4506 |
| 2023-09-25 | 26.13 | $25.97 | 129811 |
| 2023-09-22 | 26.16 | $26.00 | 11900 |
| 2023-09-21 | 26.18 | $26.06 | 17900 |
| 2023-09-20 | 26.20 | $26.05 | 12335 |
| 2023-09-19 | 26.23 | $26.10 | 25705 |
| 2023-09-18 | 26.25 | $26.15 | 91300 |
| 2023-09-15 | 26.26 | $26.08 | 11000 |
| 2023-09-14 | 26.29 | $26.11 | 7700 |
| 2023-09-13 | 26.32 | $26.18 | 14500 |
| 2023-09-12 | 26.34 | $26.29 | 27700 |
| 2023-09-11 | 26.35 | $26.34 | 9344 |
| 2023-09-08 | 26.35 | $26.14 | 47500 |
| 2023-09-07 | 26.38 | $26.12 | 8500 |
| 2023-09-06 | 26.41 | $26.09 | 16800 |
| 2023-09-05 | 26.45 | $26.20 | 36047 |
| 2023-09-01 | 26.49 | $26.39 | 13200 |
| 2023-08-31 | 26.50 | $26.52 | 14500 |
| 2023-08-30 | 26.51 | $26.45 | 140613 |
| 2023-08-29 | 26.52 | $26.61 | 6600 |
| 2023-08-28 | 26.52 | $26.36 | 67600 |
| 2023-08-25 | 26.55 | $26.45 | 31500 |
| 2023-08-24 | 26.57 | $26.44 | 13300 |
| 2023-08-23 | 26.60 | $26.60 | 15817 |
| 2023-08-22 | 26.61 | $26.43 | 9400 |
| 2023-08-21 | 26.64 | $26.48 | 7521 |
| 2023-08-18 | 26.68 | $26.48 | 68800 |
| 2023-08-17 | 26.71 | $26.47 | 17000 |
| 2023-08-16 | 26.75 | $26.39 | 15318 |
| 2023-08-15 | 26.81 | $26.43 | 101116 |
| 2023-08-14 | 26.86 | $26.55 | 8930 |
| 2023-08-11 | 26.91 | $26.56 | 70306 |
| 2023-08-10 | 26.96 | $26.73 | 9224 |
| 2023-08-09 | 27.00 | $26.76 | 18100 |
| 2023-08-08 | 27.04 | $26.80 | 12900 |
| 2023-08-07 | 27.07 | $26.78 | 10921 |
| 2023-08-04 | 27.11 | $26.91 | 51500 |
| 2023-08-03 | 27.13 | $26.88 | 24900 |
| 2023-08-02 | 27.16 | $26.86 | 4805 |
| 2023-08-01 | 27.19 | $26.81 | 19700 |
| 2023-07-31 | 27.22 | $27.14 | 19300 |
| 2023-07-28 | 27.22 | $27.12 | 3934 |
| 2023-07-27 | 27.21 | $27.13 | 7600 |
| 2023-07-26 | 27.21 | $27.25 | 10200 |
| 2023-07-25 | 27.19 | $27.21 | 7600 |
| 2023-07-24 | 27.17 | $27.19 | 79939 |
| 2023-07-21 | 27.15 | $27.16 | 64700 |
| 2023-07-20 | 27.14 | $27.29 | 5200 |
| 2023-07-19 | 27.11 | $27.39 | 18045 |
| 2023-07-18 | 27.07 | $27.52 | 12200 |
| 2023-07-17 | 27.01 | $27.47 | 20600 |
| 2023-07-14 | 26.96 | $27.50 | 7900 |
| 2023-07-13 | 26.90 | $27.49 | 11000 |
| 2023-07-12 | 26.84 | $27.29 | 6600 |
| 2023-07-11 | 26.80 | $26.95 | 86809 |
| 2023-07-10 | 26.79 | $26.88 | 12518 |
| 2023-07-07 | 26.78 | $26.83 | 15033 |
| 2023-07-06 | 26.78 | $26.61 | 233300 |
| 2023-07-05 | 26.80 | $26.65 | 20500 |
| 2023-07-03 | 26.82 | $26.68 | 13244 |
| 2023-06-30 | 26.84 | $26.72 | 9400 |
| 2023-06-29 | 26.85 | $26.63 | 31000 |
| 2023-06-28 | 26.87 | $26.73 | 30830 |
| 2023-06-27 | 26.88 | $26.84 | 19028 |
| 2023-06-26 | 26.88 | $26.81 | 9300 |
| 2023-06-23 | 26.88 | $26.75 | 71433 |
| 2023-06-22 | 26.89 | $26.84 | 44400 |
| 2023-06-21 | 26.89 | $27.05 | 44400 |
| 2023-06-20 | 26.86 | $26.95 | 31732 |
| 2023-06-16 | 26.85 | $27.03 | 11600 |
| 2023-06-15 | 26.83 | $27.08 | 119918 |
| 2023-06-14 | 26.80 | $27.00 | 18218 |
| 2023-06-13 | 26.78 | $26.89 | 28427 |
| 2023-06-12 | 26.78 | $26.82 | 6336 |
| 2023-06-09 | 26.78 | $26.86 | 8313 |
| 2023-06-08 | 26.78 | $26.91 | 5716 |
| 2023-06-07 | 26.77 | $26.74 | 25700 |
| 2023-06-06 | 26.79 | $26.68 | 5824 |
| 2023-06-05 | 26.82 | $26.72 | 231918 |
| 2023-06-02 | 26.84 | $26.69 | 7836 |
| 2023-06-01 | 26.87 | $26.88 | 261100 |
| 2023-05-31 | 26.89 | $26.68 | 1.4M |
| 2023-05-30 | 26.93 | $26.70 | 12525 |
| 2023-05-26 | 26.96 | $26.61 | 231300 |
| 2023-05-25 | 27.01 | $26.59 | 10517 |
| 2023-05-24 | 27.07 | $26.71 | 8600 |
| 2023-05-23 | 27.11 | $26.85 | 7600 |
| 2023-05-22 | 27.14 | $26.86 | 5949 |
| 2023-05-19 | 27.18 | $26.92 | 10000 |
| 2023-05-18 | 27.21 | $26.84 | 41429 |
| 2023-05-17 | 27.25 | $27.01 | 3841 |
| 2023-05-16 | 27.27 | $27.13 | 10040 |
| 2023-05-15 | 27.29 | $27.17 | 8200 |
| 2023-05-12 | 27.30 | $27.15 | 15600 |
| 2023-05-11 | 27.31 | $27.31 | 76200 |
| 2023-05-10 | 27.31 | $27.47 | 34400 |
| 2023-05-09 | 27.29 | $27.38 | 43333 |
| 2023-05-08 | 27.29 | $27.37 | 15300 |
| 2023-05-05 | 27.28 | $27.42 | 33600 |
| 2023-05-04 | 27.26 | $27.38 | 37829 |
| 2023-05-03 | 27.25 | $27.34 | 29300 |
| 2023-05-02 | 27.25 | $27.16 | 12414 |
| 2023-05-01 | 27.26 | $27.01 | 16600 |
| 2023-04-28 | 27.29 | $27.24 | 3142 |
| 2023-04-27 | 27.29 | $27.31 | 40900 |
| 2023-04-26 | 27.29 | $27.33 | 13200 |
| 2023-04-25 | 27.29 | $27.28 | 3700 |
| 2023-04-24 | 27.29 | $27.29 | 17600 |
| 2023-04-21 | 27.29 | $27.21 | 18300 |
| 2023-04-20 | 27.30 | $27.30 | 9142 |
| 2023-04-19 | 27.30 | $27.15 | 2138 |
| 2023-04-18 | 27.31 | $27.36 | 17408 |
| 2023-04-17 | 27.30 | $27.15 | 41100 |
| 2023-04-14 | 27.31 | $27.30 | 16939 |
| 2023-04-13 | 27.31 | $27.54 | 26621 |
| 2023-04-12 | 27.28 | $27.34 | 21000 |
| 2023-04-11 | 27.26 | $27.22 | 17700 |
| 2023-04-10 | 27.26 | $27.15 | 9323 |
| 2023-04-06 | 27.26 | $27.35 | 85100 |
| 2023-04-05 | 27.23 | $27.42 | 30500 |
| 2023-04-04 | 27.20 | $27.39 | 3831 |
| 2023-04-03 | 27.16 | $27.34 | 2935 |
| 2023-03-31 | 27.12 | $27.27 | 1746 |
| 2023-03-30 | 27.09 | $27.32 | 11414 |
| 2023-03-29 | 27.05 | $27.18 | 4809 |
| 2023-03-28 | 27.01 | $27.35 | 8044 |
| 2023-03-27 | 26.96 | $27.20 | 16905 |
| 2023-03-24 | 26.92 | $27.28 | 5300 |
| 2023-03-23 | 26.87 | $27.40 | 3346 |
| 2023-03-22 | 26.80 | $27.24 | 15031 |
| 2023-03-21 | 26.75 | $27.05 | 9000 |
| 2023-03-20 | 26.71 | $27.13 | 45919 |
| 2023-03-17 | 26.67 | $27.08 | 15900 |
| 2023-03-16 | 26.62 | $26.77 | 7500 |
| 2023-03-15 | 26.61 | $26.77 | 4700 |
| 2023-03-14 | 26.60 | $26.83 | 7437 |
| 2023-03-13 | 26.58 | $26.96 | 5531 |
| 2023-03-10 | 26.56 | $26.53 | 21921 |
| 2023-03-09 | 26.57 | $26.32 | 9512 |
| 2023-03-08 | 26.61 | $26.40 | 3105 |
| 2023-03-07 | 26.65 | $26.30 | 4400 |
| 2023-03-06 | 26.70 | $26.68 | 77300 |
| 2023-03-03 | 26.72 | $26.55 | 6900 |
| 2023-03-02 | 26.75 | $26.43 | 50523 |
| 2023-03-01 | 26.80 | $26.65 | 10215 |
| 2023-02-28 | 26.84 | $26.47 | 11500 |
| 2023-02-27 | 26.90 | $26.64 | 4634 |
| 2023-02-24 | 26.94 | $26.41 | 4500 |
| 2023-02-23 | 27.02 | $26.76 | 5735 |
| 2023-02-22 | 27.07 | $26.80 | 11300 |
| 2023-02-21 | 27.11 | $26.75 | 48000 |
| 2023-02-17 | 27.17 | $26.85 | 3944 |
| 2023-02-16 | 27.22 | $26.81 | 3900 |
| 2023-02-15 | 27.27 | $26.88 | 11400 |
| 2023-02-14 | 27.33 | $27.06 | 4121 |
| 2023-02-13 | 27.37 | $27.02 | 4800 |
| 2023-02-10 | 27.41 | $27.17 | 21500 |
| 2023-02-09 | 27.44 | $27.11 | 23139 |
| 2023-02-08 | 27.48 | $27.14 | 7143 |
| 2023-02-07 | 27.52 | $27.19 | 6736 |
| 2023-02-06 | 27.56 | $27.05 | 121500 |
| 2023-02-03 | 27.60 | $27.35 | 163126 |
| 2023-02-02 | 27.62 | $27.75 | 57200 |
| 2023-02-01 | 27.59 | $27.82 | 26119 |
| 2023-01-31 | 27.55 | $27.56 | 62728 |
| 2023-01-30 | 27.54 | $27.53 | 23908 |
| 2023-01-27 | 27.52 | $27.58 | 101000 |
| 2023-01-26 | 27.50 | $27.65 | 861931 |
| 2023-01-25 | 27.46 | $27.75 | 24621 |
| 2023-01-24 | 27.41 | $27.65 | 3710 |
| 2023-01-23 | 27.37 | $27.61 | 16400 |
| 2023-01-20 | 27.33 | $27.66 | 6224 |
| 2023-01-19 | 27.27 | $27.62 | 56313 |
| 2023-01-18 | 27.22 | $27.58 | 50728 |
| 2023-01-17 | 27.16 | $27.64 | 66620 |
| 2023-01-13 | 27.10 | $27.63 | 7800 |
| 2023-01-12 | 27.03 | $27.61 | 22725 |
| 2023-01-11 | 26.96 | $27.26 | 46400 |
| 2023-01-10 | 26.92 | $27.25 | 141200 |
| 2023-01-09 | 26.87 | $27.25 | 71500 |
| 2023-01-06 | 26.83 | $27.11 | 331700 |
| 2023-01-05 | 26.79 | $26.76 | 139013 |
| 2023-01-04 | 26.79 | $26.92 | 56418 |
| 2023-01-03 | 26.77 | $26.83 | 13200 |
| 2022-12-30 | 26.76 | $27.06 | 266201 |
| 2022-12-29 | 26.73 | $26.93 | 561300 |
| 2022-12-28 | 26.70 | $26.70 | 17918 |
| 2022-12-27 | 26.70 | $26.76 | 21400 |
| 2022-12-23 | 26.68 | $26.77 | 6000 |
| 2022-12-22 | 26.67 | $26.73 | 20526 |
| 2022-12-21 | 26.65 | $26.85 | 10651 |
| 2022-12-20 | 26.62 | $26.81 | 17800 |
| 2022-12-19 | 26.59 | $26.55 | 13500 |
| 2022-12-16 | 26.58 | $26.62 | 14722 |
| 2022-12-15 | 26.57 | $26.55 | 25500 |
| 2022-12-14 | 26.56 | $26.93 | 12121 |
| 2022-12-13 | 26.51 | $26.80 | 10200 |
| 2022-12-12 | 26.46 | $26.50 | 19925 |
| 2022-12-09 | 26.45 | $26.56 | 109300 |
| 2022-12-08 | 26.43 | $26.63 | 21916 |
| 2022-12-07 | 26.39 | $26.55 | 6132 |
| 2022-12-06 | 26.36 | $26.54 | 6343 |
| 2022-12-05 | 26.32 | $26.59 | 24003 |
| 2022-12-02 | 26.27 | $26.82 | 49932 |
| 2022-12-01 | 26.19 | $26.79 | 26500 |
| 2022-11-30 | 26.10 | $26.50 | 5735 |
| 2022-11-29 | 26.03 | $26.23 | 28321 |
| 2022-11-28 | 25.98 | $26.20 | 2900 |
| 2022-11-25 | 25.93 | $26.27 | 7400 |
| 2022-11-23 | 25.87 | $26.20 | 19708 |
| 2022-11-22 | 25.81 | $25.98 | 6100 |
| 2022-11-21 | 25.77 | $25.91 | 13600 |
| 2022-11-18 | 25.73 | $26.18 | 19741 |
| 2022-11-17 | 25.65 | $26.17 | 17100 |
| 2022-11-16 | 25.57 | $26.25 | 9500 |
| 2022-11-15 | 25.48 | $26.29 | 19800 |
| 2022-11-14 | 25.37 | $26.20 | 11400 |
| 2022-11-11 | 25.27 | $26.24 | 4306 |
| 2022-11-10 | 25.15 | $25.87 | 86648 |
| 2022-11-09 | 25.07 | $25.25 | 11507 |
| 2022-11-08 | 25.04 | $25.40 | 12300 |
| 2022-11-07 | 24.99 | $25.18 | 31449 |
| 2022-11-04 | 24.97 | $25.20 | 6300 |
| 2022-11-03 | 24.93 | $24.78 | 12700 |
| 2022-11-02 | 24.95 | $24.99 | 31300 |
| 2022-11-01 | 24.94 | $25.01 | 18803 |
| 2022-10-31 | 24.93 | $24.98 | 19600 |
| 2022-10-28 | 24.92 | $25.10 | 18103 |
| 2022-10-27 | 24.90 | $25.25 | 10800 |
| 2022-10-26 | 24.87 | $25.28 | 6000 |
| 2022-10-25 | 24.83 | $25.03 | 87342 |
| 2022-10-24 | 24.82 | $24.79 | 11100 |
| 2022-10-21 | 24.82 | $24.86 | 4821 |
| 2022-10-20 | 24.82 | $24.63 | 8000 |
| 2022-10-19 | 24.85 | $24.66 | 205800 |
| 2022-10-18 | 24.87 | $24.87 | 13410 |
| 2022-10-17 | 24.88 | $24.78 | 7645 |
| 2022-10-14 | 24.90 | $24.68 | 2912 |
| 2022-10-13 | 24.94 | $24.88 | 84400 |
| 2022-10-12 | 24.95 | $24.70 | 49821 |
| 2022-10-11 | 25.00 | $24.73 | 8100 |
| 2022-10-10 | 25.04 | $24.74 | 11201 |
| 2022-10-07 | 25.09 | $24.85 | 6233 |
| 2022-10-06 | 25.13 | $24.93 | 7533 |
| 2022-10-05 | 25.17 | $25.17 | 11639 |
| 2022-10-04 | 25.18 | $25.38 | 6700 |
| 2022-10-03 | 25.18 | $25.05 | 23408 |
| 2022-09-30 | 25.22 | $24.99 | 770100 |
| 2022-09-29 | 25.26 | $24.98 | 18000 |
| 2022-09-28 | 25.31 | $24.92 | 27338 |
| 2022-09-27 | 25.37 | $24.62 | 12836 |
| 2022-09-26 | 25.47 | $24.66 | 33406 |
| 2022-09-23 | 25.57 | $24.95 | 10100 |
| 2022-09-22 | 25.65 | $25.31 | 23023 |
| 2022-09-21 | 25.70 | $25.30 | 4808 |
| 2022-09-20 | 25.76 | $25.50 | 8840 |
| 2022-09-19 | 25.80 | $25.62 | 19500 |
| 2022-09-16 | 25.83 | $25.65 | 4700 |
| 2022-09-15 | 25.86 | $25.59 | 13200 |
| 2022-09-14 | 25.91 | $25.68 | 24731 |
| 2022-09-13 | 25.95 | $25.61 | 6042 |
| 2022-09-12 | 26.00 | $26.01 | 68400 |
| 2022-09-09 | 26.02 | $25.84 | 4238 |
| 2022-09-08 | 26.06 | $25.71 | 4818 |
| 2022-09-07 | 26.13 | $25.78 | 3321 |
| 2022-09-06 | 26.19 | $25.66 | 267023 |
| 2022-09-02 | 26.26 | $25.91 | 5401 |
| 2022-09-01 | 26.32 | $25.85 | 6900 |
| 2022-08-31 | 26.39 | $26.05 | 25135 |
| 2022-08-30 | 26.44 | $26.09 | 4000 |
| 2022-08-29 | 26.49 | $26.08 | 8400 |
| 2022-08-26 | 26.55 | $26.16 | 4600 |
| 2022-08-25 | 26.60 | $26.32 | 7627 |
| 2022-08-24 | 26.64 | $26.23 | 79012 |
| 2022-08-23 | 26.70 | $26.27 | 52810 |
| 2022-08-22 | 26.75 | $26.22 | 11700 |
| 2022-08-19 | 26.80 | $26.33 | 29207 |
| 2022-08-18 | 26.85 | $26.57 | 4047 |
| 2022-08-17 | 26.87 | $26.74 | 23934 |
| 2022-08-16 | 26.88 | $26.84 | 23644 |
| 2022-08-15 | 26.87 | $26.86 | 4623 |
| 2022-08-12 | 26.86 | $27.03 | 46020 |
| 2022-08-11 | 26.83 | $27.07 | 11515 |
| 2022-08-10 | 26.79 | $27.11 | 23802 |
| 2022-08-09 | 26.74 | $26.83 | 18600 |
| 2022-08-08 | 26.72 | $26.81 | 4200 |
| 2022-08-05 | 26.70 | $26.70 | 83705 |
| 2022-08-04 | 26.69 | $26.96 | 19400 |
| 2022-08-03 | 26.65 | $26.79 | 27111 |
| 2022-08-02 | 26.63 | $26.82 | 35302 |
| 2022-08-01 | 26.60 | $27.08 | 54149 |
| 2022-07-29 | 26.54 | $26.89 | 30900 |
| 2022-07-28 | 26.51 | $26.83 | 9200 |
| 2022-07-27 | 26.48 | $26.73 | 71800 |
| 2022-07-26 | 26.46 | $26.48 | 26900 |
| 2022-07-25 | 26.47 | $26.61 | 34800 |
| 2022-07-22 | 26.47 | $26.56 | 37300 |
| 2022-07-21 | 26.47 | $26.45 | 41007 |
| 2022-07-20 | 26.49 | $26.41 | 52400 |
| 2022-07-19 | 26.51 | $26.50 | 52100 |
| 2022-07-18 | 26.52 | $26.38 | 22300 |
| 2022-07-15 | 26.55 | $26.28 | 20434 |
| 2022-07-14 | 26.60 | $26.15 | 21100 |
| 2022-07-13 | 26.66 | $26.33 | 23400 |
| 2022-07-12 | 26.70 | $26.31 | 12200 |
| 2022-07-11 | 26.75 | $26.28 | 3733 |
| 2022-07-08 | 26.81 | $26.55 | 52600 |
| 2022-07-07 | 26.84 | $26.53 | 44047 |
| 2022-07-06 | 26.89 | $26.57 | 109504 |
| 2022-07-05 | 26.93 | $26.65 | 24800 |
| 2022-07-01 | 26.97 | $26.88 | 2824 |
| 2022-06-30 | 27.00 | $26.95 | 248543 |
| 2022-06-29 | 27.02 | $26.82 | 285625 |
| 2022-06-28 | 27.06 | $26.93 | 70300 |
| 2022-06-27 | 27.10 | $27.04 | 45800 |
| 2022-06-24 | 27.13 | $27.04 | 37000 |
| 2022-06-23 | 27.16 | $26.97 | 94128 |
| 2022-06-22 | 27.20 | $26.95 | 18721 |
| 2022-06-21 | 27.25 | $26.85 | 84500 |
| 2022-06-17 | 27.32 | $26.85 | 83320 |
| 2022-06-16 | 27.38 | $27.09 | 19353 |
| 2022-06-15 | 27.43 | $26.99 | 14013 |
| 2022-06-14 | 27.49 | $26.68 | 12100 |
| 2022-06-13 | 27.58 | $26.78 | 37000 |
| 2022-06-10 | 27.67 | $27.10 | 31043 |
| 2022-06-09 | 27.72 | $27.36 | 20100 |
| 2022-06-08 | 27.76 | $27.54 | 32605 |
| 2022-06-07 | 27.77 | $27.70 | 29201 |
| 2022-06-06 | 27.77 | $27.67 | 9213 |
| 2022-06-03 | 27.77 | $27.79 | 20815 |
| 2022-06-02 | 27.75 | $27.90 | 8300 |
| 2022-06-01 | 27.73 | $27.74 | 7537 |
| 2022-05-31 | 27.72 | $27.91 | 48900 |
| 2022-05-27 | 27.69 | $27.98 | 51600 |
| 2022-05-26 | 27.66 | $27.94 | 11000 |
| 2022-05-25 | 27.62 | $27.84 | 27400 |
| 2022-05-24 | 27.60 | $28.01 | 22100 |
| 2022-05-23 | 27.56 | $27.83 | 26100 |
| 2022-05-20 | 27.54 | $27.68 | 16000 |
| 2022-05-19 | 27.53 | $27.73 | 142729 |
| 2022-05-18 | 27.52 | $27.46 | 30329 |
| 2022-05-17 | 27.55 | $27.57 | 36700 |
| 2022-05-16 | 27.56 | $27.42 | 21800 |
| 2022-05-13 | 27.60 | $27.33 | 11600 |
| 2022-05-12 | 27.65 | $27.31 | 46635 |
| 2022-05-11 | 27.71 | $27.44 | 10800 |
| 2022-05-10 | 27.76 | $27.41 | 8600 |
| 2022-05-09 | 27.82 | $27.48 | 58601 |
| 2022-05-06 | 27.87 | $27.51 | 7708 |
| 2022-05-05 | 27.94 | $27.59 | 26941 |
| 2022-05-04 | 28.00 | $27.82 | 4115 |
| 2022-05-03 | 28.04 | $27.55 | 18619 |
| 2022-05-02 | 28.11 | $27.54 | 23500 |
| 2022-04-29 | 28.20 | $27.67 | 154614 |
| 2022-04-28 | 28.27 | $27.59 | 16000 |
| 2022-04-27 | 28.37 | $27.81 | 11711 |
| 2022-04-26 | 28.45 | $27.97 | 14435 |
| 2022-04-25 | 28.51 | $28.09 | 6828 |
| 2022-04-22 | 28.57 | $28.15 | 7600 |
| 2022-04-21 | 28.63 | $28.34 | 9047 |
| 2022-04-20 | 28.68 | $28.47 | 25316 |
| 2022-04-19 | 28.71 | $28.30 | 66200 |
| 2022-04-18 | 28.77 | $28.46 | 9717 |
| 2022-04-14 | 28.81 | $28.54 | 11100 |
| 2022-04-13 | 28.86 | $28.63 | 9200 |
| 2022-04-12 | 28.89 | $28.57 | 6045 |
| 2022-04-11 | 28.93 | $28.59 | 24725 |
| 2022-04-08 | 28.98 | $28.67 | 16500 |
| 2022-04-07 | 29.02 | $28.75 | 14137 |
| 2022-04-06 | 29.05 | $28.81 | 59800 |
| 2022-04-05 | 29.08 | $28.82 | 28400 |
| 2022-04-04 | 29.11 | $28.98 | 8021 |
| 2022-04-01 | 29.13 | $29.05 | 63800 |
| 2022-03-31 | 29.15 | $29.11 | 15600 |
| 2022-03-30 | 29.15 | $29.25 | 16445 |
| 2022-03-29 | 29.15 | $29.11 | 66000 |
| 2022-03-28 | 29.17 | $28.87 | 11302 |
| 2022-03-25 | 29.21 | $29.02 | 84100 |
| 2022-03-24 | 29.24 | $29.04 | 8033 |
| 2022-03-23 | 29.28 | $29.13 | 43300 |
| 2022-03-22 | 29.31 | $29.14 | 49000 |
| 2022-03-21 | 29.34 | $29.32 | 139400 |
| 2022-03-18 | 29.37 | $29.30 | 16700 |
| 2022-03-17 | 29.39 | $29.36 | 16000 |
| 2022-03-16 | 29.42 | $29.23 | 19015 |
| 2022-03-15 | 29.47 | $29.06 | 7400 |
| 2022-03-14 | 29.53 | $29.05 | 35400 |
| 2022-03-11 | 29.61 | $29.11 | 23600 |
| 2022-03-10 | 29.68 | $29.30 | 40000 |
| 2022-03-09 | 29.74 | $29.47 | 29631 |
| 2022-03-08 | 29.78 | $29.20 | 24600 |
| 2022-03-07 | 29.86 | $29.24 | 10515 |
| 2022-03-04 | 29.94 | $29.45 | 14600 |
| 2022-03-03 | 30.00 | $29.56 | 14820 |
| 2022-03-02 | 30.06 | $29.56 | 8500 |
| 2022-03-01 | 30.12 | $29.67 | 68919 |
| 2022-02-28 | 30.17 | $30.07 | 17600 |
| 2022-02-25 | 30.18 | $30.06 | 5800 |
| 2022-02-24 | 30.19 | $29.83 | 21829 |
| 2022-02-23 | 30.23 | $30.17 | 8900 |
| 2022-02-22 | 30.23 | $30.21 | 10801 |
| 2022-02-18 | 30.23 | $30.25 | 28900 |
| 2022-02-17 | 30.23 | $30.26 | 14700 |
| 2022-02-16 | 30.23 | $30.28 | 15100 |
| 2022-02-15 | 30.23 | $30.20 | 12321 |
| 2022-02-14 | 30.23 | $30.11 | 47000 |
| 2022-02-11 | 30.25 | $30.19 | 93900 |
| 2022-02-10 | 30.26 | $30.23 | 22924 |
| 2022-02-09 | 30.27 | $30.32 | 25022 |
| 2022-02-08 | 30.27 | $30.26 | 145444 |
| 2022-02-07 | 30.27 | $30.32 | 11721 |
| 2022-02-04 | 30.27 | $30.31 | 30200 |
| 2022-02-03 | 30.27 | $30.34 | 12638 |
| 2022-02-02 | 30.27 | $30.31 | 43000 |
| 2022-02-01 | 30.27 | $30.20 | 40100 |
| 2022-01-31 | 30.27 | $30.15 | 191447 |
| 2022-01-28 | 30.29 | $29.97 | 49800 |
| 2022-01-27 | 30.32 | $29.95 | 80400 |
| 2022-01-26 | 30.36 | $30.18 | 124536 |
| 2022-01-25 | 30.38 | $30.32 | 23217 |
| 2022-01-24 | 30.38 | $30.35 | 16806 |
| 2022-01-21 | 30.38 | $30.46 | 28000 |
| 2022-01-20 | 30.37 | $30.44 | 91700 |
| 2022-01-19 | 30.35 | $30.43 | 32700 |
| 2022-01-18 | 30.34 | $30.33 | 62836 |
| 2022-01-14 | 30.34 | $30.51 | 31138 |
| 2022-01-13 | 30.32 | $30.56 | 12300 |
| 2022-01-12 | 30.30 | $30.55 | 15400 |
| 2022-01-11 | 30.28 | $30.36 | 16900 |
| 2022-01-10 | 30.27 | $30.27 | 31100 |
| 2022-01-07 | 30.28 | $30.27 | 24100 |
| 2022-01-06 | 30.28 | $30.14 | 14720 |
| 2022-01-05 | 30.30 | $30.16 | 28530 |
| 2022-01-04 | 30.32 | $30.17 | 25114 |
| 2022-01-03 | 30.34 | $30.26 | 3045 |
| 2021-12-31 | 30.36 | $30.39 | 35337 |
| 2021-12-30 | 30.36 | $30.31 | 13053 |
| 2021-12-29 | 30.37 | $30.35 | 38900 |
| 2021-12-28 | 30.37 | $30.29 | 23700 |
| 2021-12-27 | 30.39 | $30.32 | 26536 |
| 2021-12-23 | 30.40 | $30.32 | 14721 |
| 2021-12-22 | 30.41 | $30.34 | 37800 |
| 2021-12-21 | 30.42 | $30.22 | 199000 |
| 2021-12-20 | 30.44 | $30.22 | 821924 |
| 2021-12-17 | 30.46 | $30.24 | 8807 |
| 2021-12-16 | 30.48 | $30.51 | 77200 |
| 2021-12-15 | 30.48 | $30.45 | 37500 |
| 2021-12-14 | 30.48 | $30.41 | 13700 |
| 2021-12-13 | 30.49 | $30.47 | 95200 |
| 2021-12-10 | 30.50 | $30.57 | 24125 |
| 2021-12-09 | 30.49 | $30.53 | 13600 |
| 2021-12-08 | 30.49 | $30.60 | 19004 |
| 2021-12-07 | 30.49 | $30.45 | 186534 |
| 2021-12-06 | 30.50 | $30.45 | 10500 |
| 2021-12-03 | 30.52 | $30.48 | 23400 |
| 2021-12-02 | 30.54 | $30.50 | 6813 |
| 2021-12-01 | 30.55 | $30.52 | 20920 |
| 2021-11-30 | 30.57 | $30.54 | 44300 |
| 2021-11-29 | 30.59 | $30.41 | 9200 |
| 2021-11-26 | 30.62 | $30.47 | 16442 |
| 2021-11-24 | 30.65 | $30.26 | 10600 |
| 2021-11-23 | 30.70 | $30.34 | 19200 |
| 2021-11-22 | 30.75 | $30.43 | 12000 |
| 2021-11-19 | 30.79 | $30.54 | 4600 |
| 2021-11-18 | 30.83 | $30.66 | 8140 |
| 2021-11-17 | 30.86 | $30.57 | 148100 |
| 2021-11-16 | 30.90 | $30.57 | 6700 |
| 2021-11-15 | 30.94 | $30.67 | 14600 |
| 2021-11-12 | 30.97 | $30.78 | 5600 |
| 2021-11-11 | 30.99 | $30.73 | 36531 |
| 2021-11-10 | 31.02 | $30.83 | 19604 |
| 2021-11-09 | 31.04 | $31.12 | 19849 |
| 2021-11-08 | 31.04 | $31.05 | 15600 |
| 2021-11-05 | 31.04 | $30.96 | 49700 |
| 2021-11-04 | 31.04 | $30.93 | 10724 |
| 2021-11-03 | 31.06 | $31.00 | 17106 |
| 2021-11-02 | 31.06 | $30.98 | 10522 |
| 2021-11-01 | 31.07 | $30.99 | 13300 |
| 2021-10-29 | 31.08 | $31.01 | 28900 |
| 2021-10-28 | 31.09 | $31.17 | 6600 |
| 2021-10-27 | 31.08 | $31.06 | 63429 |
| 2021-10-26 | 31.08 | $31.08 | 8300 |
| 2021-10-25 | 31.08 | $31.15 | 154344 |
| 2021-10-22 | 31.07 | $31.12 | 82734 |
| 2021-10-21 | 31.07 | $31.08 | 29239 |
| 2021-10-20 | 31.07 | $31.15 | 13415 |
| 2021-10-19 | 31.07 | $31.11 | 24126 |
| 2021-10-18 | 31.08 | $30.98 | 21200 |
| 2021-10-15 | 31.09 | $31.05 | 9400 |
| 2021-10-14 | 31.11 | $31.11 | 12106 |
| 2021-10-13 | 31.11 | $31.03 | 71946 |
| 2021-10-12 | 31.13 | $30.95 | 12238 |
| 2021-10-11 | 31.16 | $30.94 | 24448 |
| 2021-10-08 | 31.20 | $31.02 | 11000 |
| 2021-10-07 | 31.23 | $31.08 | 13500 |
| 2021-10-06 | 31.25 | $31.13 | 51400 |
| 2021-10-05 | 31.28 | $31.13 | 17132 |
| 2021-10-04 | 31.30 | $31.19 | 3800 |
| 2021-10-01 | 31.32 | $31.16 | 52233 |
| 2021-09-30 | 31.35 | $31.09 | 12736 |
| 2021-09-29 | 31.39 | $30.98 | 3749 |
| 2021-09-28 | 31.44 | $31.18 | 12944 |
| 2021-09-27 | 31.47 | $31.31 | 7833 |
| 2021-09-24 | 31.50 | $31.32 | 8946 |
| 2021-09-23 | 31.52 | $31.43 | 6000 |
| 2021-09-22 | 31.53 | $31.36 | 17321 |
| 2021-09-21 | 31.55 | $31.41 | 23604 |
| 2021-09-20 | 31.56 | $31.40 | 4400 |
| 2021-09-17 | 31.58 | $31.41 | 10248 |
| 2021-09-16 | 31.59 | $31.53 | 9044 |
| 2021-09-15 | 31.60 | $31.63 | 8700 |
| 2021-09-14 | 31.59 | $31.59 | 2823 |
| 2021-09-13 | 31.58 | $31.57 | 11013 |
| 2021-09-10 | 31.58 | $31.61 | 6500 |
| 2021-09-09 | 31.57 | $31.61 | 23700 |
| 2021-09-08 | 31.56 | $31.55 | 13100 |
| 2021-09-07 | 31.56 | $31.62 | 4400 |
| 2021-09-03 | 31.55 | $31.77 | 85609 |
| 2021-09-02 | 31.53 | $31.72 | 11700 |
| 2021-09-01 | 31.50 | $31.67 | 4616 |
| 2021-08-31 | 31.49 | $31.59 | 40300 |
| 2021-08-30 | 31.48 | $31.56 | 11814 |
| 2021-08-27 | 31.48 | $31.57 | 13640 |
| 2021-08-26 | 31.47 | $31.45 | 6000 |
| 2021-08-25 | 31.48 | $31.47 | 16836 |
| 2021-08-24 | 31.49 | $31.49 | 20000 |
| 2021-08-23 | 31.50 | $31.48 | 16400 |
| 2021-08-20 | 31.51 | $31.31 | 20640 |
| 2021-08-19 | 31.53 | $31.29 | 6800 |
| 2021-08-18 | 31.56 | $31.44 | 12324 |
| 2021-08-17 | 31.57 | $31.44 | 8300 |
| 2021-08-16 | 31.59 | $31.57 | 3200 |
| 2021-08-13 | 31.59 | $31.60 | 5442 |
| 2021-08-12 | 31.59 | $31.46 | 8820 |
| 2021-08-11 | 31.61 | $31.49 | 7900 |
| 2021-08-10 | 31.62 | $31.44 | 8724 |
| 2021-08-09 | 31.63 | $31.48 | 9000 |
| 2021-08-06 | 31.65 | $31.53 | 8600 |
| 2021-08-05 | 31.66 | $31.69 | 6100 |
| 2021-08-04 | 31.66 | $31.72 | 14722 |
| 2021-08-03 | 31.65 | $31.75 | 8400 |
| 2021-08-02 | 31.63 | $31.76 | 8817 |
| 2021-07-30 | 31.62 | $31.70 | 7300 |
| 2021-07-29 | 31.61 | $31.84 | 13300 |
| 2021-07-28 | 31.59 | $31.64 | 355500 |
| 2021-07-27 | 31.59 | $31.60 | 10100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.64
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.60
Average
27.30
Maximum
31.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.64 | $26.57 | 40525 |
| 2026-07-23 | 26.66 | $26.56 | 36769 |
| 2026-07-22 | 26.69 | $26.69 | 50100 |
| 2026-07-21 | 26.70 | $26.67 | 45304 |
| 2026-07-20 | 26.71 | $26.80 | 19044 |
| 2026-07-17 | 26.70 | $26.80 | 118900 |
| 2026-07-16 | 26.69 | $26.79 | 44200 |
| 2026-07-15 | 26.68 | $26.79 | 33609 |
| 2026-07-14 | 26.67 | $26.83 | 26521 |
| 2026-07-13 | 26.65 | $26.62 | 23492 |
| 2026-07-10 | 26.66 | $26.82 | 17800 |
| 2026-07-09 | 26.65 | $26.73 | 10100 |
| 2026-07-08 | 26.64 | $26.61 | 180329 |
| 2026-07-07 | 26.67 | $26.66 | 7743 |
| 2026-07-06 | 26.68 | $26.71 | 67000 |
| 2026-07-02 | 26.69 | $26.70 | 682111 |
| 2026-07-01 | 26.71 | $26.70 | 48600 |
| 2026-06-30 | 26.73 | $26.75 | 32326 |
| 2026-06-29 | 26.74 | $26.76 | 1.0M |
| 2026-06-26 | 26.75 | $26.79 | 31100 |
| 2026-06-25 | 26.76 | $26.72 | 519423 |
| 2026-06-24 | 26.78 | $26.65 | 201818 |
| 2026-06-23 | 26.83 | $26.64 | 125500 |
| 2026-06-22 | 26.88 | $26.73 | 45500 |
| 2026-06-18 | 26.93 | $26.85 | 20724 |
| 2026-06-17 | 26.96 | $26.81 | 31810 |
| 2026-06-16 | 27.00 | $27.05 | 31904 |
| 2026-06-15 | 27.00 | $27.15 | 19000 |
| 2026-06-12 | 26.97 | $27.04 | 30000 |
| 2026-06-11 | 26.97 | $26.97 | 21219 |
| 2026-06-10 | 26.98 | $26.88 | 26800 |
| 2026-06-09 | 27.01 | $26.94 | 12700 |
| 2026-06-08 | 27.04 | $26.92 | 161946 |
| 2026-06-05 | 27.08 | $26.86 | 22400 |
| 2026-06-04 | 27.13 | $27.07 | 37612 |
| 2026-06-03 | 27.15 | $27.01 | 13700 |
| 2026-06-02 | 27.18 | $27.15 | 27728 |
| 2026-06-01 | 27.19 | $27.10 | 30503 |
| 2026-05-29 | 27.22 | $27.28 | 26500 |
| 2026-05-28 | 27.21 | $27.28 | 34605 |
| 2026-05-27 | 27.19 | $27.18 | 19840 |
| 2026-05-26 | 27.20 | $27.18 | 93000 |
| 2026-05-22 | 27.21 | $27.08 | 62216 |
| 2026-05-21 | 27.24 | $27.13 | 17633 |
| 2026-05-20 | 27.26 | $27.18 | 27146 |
| 2026-05-19 | 27.28 | $27.06 | 39400 |
| 2026-05-18 | 27.33 | $27.21 | 10805 |
| 2026-05-15 | 27.35 | $27.11 | 163805 |
| 2026-05-14 | 27.40 | $27.27 | 17500 |
| 2026-05-13 | 27.42 | $27.33 | 22200 |
| 2026-05-12 | 27.43 | $27.42 | 35400 |
| 2026-05-11 | 27.43 | $27.47 | 52810 |
| 2026-05-08 | 27.41 | $27.52 | 13100 |
| 2026-05-07 | 27.38 | $27.45 | 19800 |
| 2026-05-06 | 27.36 | $27.54 | 32002 |
| 2026-05-05 | 27.31 | $27.26 | 38700 |
| 2026-05-04 | 27.32 | $27.29 | 91100 |
| 2026-05-01 | 27.32 | $27.37 | 149200 |
| 2026-04-30 | 27.31 | $27.45 | 22400 |
| 2026-04-29 | 27.27 | $27.14 | 47600 |
| 2026-04-28 | 27.29 | $27.32 | 16513 |
| 2026-04-27 | 27.28 | $27.34 | 31200 |
| 2026-04-24 | 27.27 | $27.27 | 73821 |
| 2026-04-23 | 27.26 | $27.19 | 34206 |
| 2026-04-22 | 27.28 | $27.26 | 15800 |
| 2026-04-21 | 27.27 | $27.25 | 21128 |
| 2026-04-20 | 27.27 | $27.49 | 68508 |
| 2026-04-17 | 27.22 | $27.47 | 32000 |
| 2026-04-16 | 27.17 | $27.35 | 22700 |
| 2026-04-15 | 27.13 | $27.39 | 46900 |
| 2026-04-14 | 27.08 | $27.41 | 18802 |
| 2026-04-13 | 27.01 | $27.34 | 37201 |
| 2026-04-10 | 26.95 | $27.22 | 37600 |
| 2026-04-09 | 26.91 | $27.28 | 50100 |
| 2026-04-08 | 26.85 | $27.16 | 110934 |
| 2026-04-07 | 26.80 | $26.91 | 21605 |
| 2026-04-06 | 26.80 | $26.86 | 54324 |
| 2026-04-02 | 26.81 | $26.93 | 56732 |
| 2026-04-01 | 26.81 | $26.95 | 37135 |
| 2026-03-31 | 26.81 | $26.92 | 105600 |
| 2026-03-30 | 26.81 | $26.72 | 151200 |
| 2026-03-27 | 26.86 | $26.75 | 89700 |
| 2026-03-26 | 26.91 | $26.77 | 80800 |
| 2026-03-25 | 26.97 | $26.96 | 79300 |
| 2026-03-24 | 27.00 | $26.97 | 21405 |
| 2026-03-23 | 27.03 | $27.11 | 1.2M |
| 2026-03-20 | 27.03 | $26.91 | 41400 |
| 2026-03-19 | 27.08 | $27.14 | 16700 |
| 2026-03-18 | 27.10 | $26.92 | 55300 |
| 2026-03-17 | 27.16 | $27.11 | 24000 |
| 2026-03-16 | 27.19 | $27.06 | 101300 |
| 2026-03-13 | 27.24 | $26.88 | 22200 |
| 2026-03-12 | 27.34 | $27.09 | 37537 |
| 2026-03-11 | 27.40 | $27.22 | 36000 |
| 2026-03-10 | 27.46 | $27.32 | 33900 |
| 2026-03-09 | 27.50 | $27.33 | 83800 |
| 2026-03-06 | 27.54 | $27.25 | 84000 |
| 2026-03-05 | 27.61 | $27.30 | 138525 |
| 2026-03-04 | 27.69 | $27.52 | 14200 |
| 2026-03-03 | 27.72 | $27.29 | 117800 |
| 2026-03-02 | 27.81 | $27.57 | 307200 |
| 2026-02-27 | 27.86 | $27.80 | 116400 |
| 2026-02-26 | 27.86 | $27.79 | 12942 |
| 2026-02-25 | 27.87 | $27.77 | 69042 |
| 2026-02-24 | 27.88 | $27.76 | 69200 |
| 2026-02-23 | 27.90 | $27.84 | 100825 |
| 2026-02-20 | 27.90 | $27.72 | 68735 |
| 2026-02-19 | 27.92 | $27.73 | 84500 |
| 2026-02-18 | 27.95 | $27.76 | 38633 |
| 2026-02-17 | 27.97 | $27.88 | 45300 |
| 2026-02-13 | 27.97 | $28.00 | 46094 |
| 2026-02-12 | 27.95 | $28.01 | 581721 |
| 2026-02-11 | 27.91 | $27.98 | 18300 |
| 2026-02-10 | 27.88 | $27.92 | 44746 |
| 2026-02-09 | 27.85 | $27.89 | 79200 |
| 2026-02-06 | 27.83 | $27.70 | 115724 |
| 2026-02-05 | 27.84 | $27.60 | 476946 |
| 2026-02-04 | 27.87 | $27.71 | 105700 |
| 2026-02-03 | 27.89 | $27.80 | 84800 |
| 2026-02-02 | 27.88 | $27.75 | 162000 |
| 2026-01-30 | 27.88 | $27.90 | 519700 |
| 2026-01-29 | 27.86 | $28.18 | 70215 |
| 2026-01-28 | 27.76 | $28.15 | 179610 |
| 2026-01-27 | 27.66 | $28.26 | 100606 |
| 2026-01-26 | 27.52 | $27.88 | 63732 |
| 2026-01-23 | 27.43 | $27.73 | 48100 |
| 2026-01-22 | 27.36 | $27.52 | 183000 |
| 2026-01-21 | 27.33 | $27.37 | 41216 |
| 2026-01-20 | 27.31 | $27.39 | 64745 |
| 2026-01-16 | 27.30 | $27.24 | 22925 |
| 2026-01-15 | 27.31 | $27.24 | 53700 |
| 2026-01-14 | 27.32 | $27.29 | 137000 |
| 2026-01-13 | 27.33 | $27.25 | 190349 |
| 2026-01-12 | 27.35 | $27.31 | 239634 |
| 2026-01-09 | 27.35 | $27.29 | 42640 |
| 2026-01-08 | 27.36 | $27.30 | 76523 |
| 2026-01-07 | 27.37 | $27.31 | 151300 |
| 2026-01-06 | 27.38 | $27.35 | 83800 |
| 2026-01-05 | 27.38 | $27.37 | 278200 |
| 2026-01-02 | 27.38 | $27.29 | 184526 |
| 2025-12-31 | 27.39 | $27.41 | 75544 |
| 2025-12-30 | 27.38 | $27.37 | 61420 |
| 2025-12-29 | 27.37 | $27.45 | 40426 |
| 2025-12-26 | 27.35 | $27.37 | 11000 |
| 2025-12-24 | 27.34 | $27.47 | 16026 |
| 2025-12-23 | 27.31 | $27.40 | 82800 |
| 2025-12-22 | 27.29 | $27.28 | 307823 |
| 2025-12-19 | 27.29 | $27.18 | 29516 |
| 2025-12-18 | 27.31 | $27.28 | 62819 |
| 2025-12-17 | 27.31 | $27.43 | 30500 |
| 2025-12-16 | 27.28 | $27.40 | 318700 |
| 2025-12-15 | 27.25 | $27.39 | 34241 |
| 2025-12-12 | 27.22 | $27.36 | 40200 |
| 2025-12-11 | 27.19 | $27.37 | 174700 |
| 2025-12-10 | 27.15 | $27.27 | 313300 |
| 2025-12-09 | 27.13 | $27.13 | 27600 |
| 2025-12-08 | 27.13 | $27.18 | 532218 |
| 2025-12-05 | 27.13 | $27.23 | 36800 |
| 2025-12-04 | 27.11 | $27.32 | 288405 |
| 2025-12-03 | 27.08 | $27.29 | 15215 |
| 2025-12-02 | 27.04 | $27.16 | 37145 |
| 2025-12-01 | 27.03 | $27.14 | 40400 |
| 2025-11-28 | 27.01 | $27.16 | 25800 |
| 2025-11-26 | 27.00 | $27.13 | 20700 |
| 2025-11-25 | 26.99 | $27.09 | 44300 |
| 2025-11-24 | 26.98 | $26.76 | 106031 |
| 2025-11-21 | 27.05 | $27.00 | 337147 |
| 2025-11-20 | 27.07 | $27.04 | 16916 |
| 2025-11-19 | 27.09 | $26.98 | 45100 |
| 2025-11-18 | 27.13 | $27.11 | 36502 |
| 2025-11-17 | 27.15 | $27.13 | 146804 |
| 2025-11-14 | 27.16 | $27.25 | 28321 |
| 2025-11-13 | 27.16 | $27.22 | 43442 |
| 2025-11-12 | 27.16 | $27.19 | 27526 |
| 2025-11-11 | 27.17 | $27.20 | 18113 |
| 2025-11-10 | 27.18 | $27.24 | 59720 |
| 2025-11-07 | 27.18 | $27.19 | 286709 |
| 2025-11-06 | 27.19 | $27.19 | 626349 |
| 2025-11-05 | 27.21 | $27.12 | 45200 |
| 2025-11-04 | 27.24 | $27.08 | 191547 |
| 2025-11-03 | 27.29 | $27.17 | 60500 |
| 2025-10-31 | 27.33 | $27.19 | 115800 |
| 2025-10-30 | 27.37 | $27.29 | 39000 |
| 2025-10-29 | 27.40 | $27.44 | 189745 |
| 2025-10-28 | 27.40 | $27.49 | 242700 |
| 2025-10-27 | 27.40 | $27.40 | 85442 |
| 2025-10-24 | 27.41 | $27.44 | 18300 |
| 2025-10-23 | 27.41 | $27.43 | 339900 |
| 2025-10-22 | 27.42 | $27.47 | 301000 |
| 2025-10-21 | 27.42 | $27.37 | 33500 |
| 2025-10-20 | 27.44 | $27.46 | 53623 |
| 2025-10-17 | 27.45 | $27.48 | 61648 |
| 2025-10-16 | 27.45 | $27.58 | 24704 |
| 2025-10-15 | 27.44 | $27.43 | 41900 |
| 2025-10-14 | 27.45 | $27.37 | 67535 |
| 2025-10-13 | 27.48 | $27.34 | 11339 |
| 2025-10-10 | 27.52 | $27.37 | 73900 |
| 2025-10-09 | 27.57 | $27.25 | 34800 |
| 2025-10-08 | 27.64 | $27.38 | 41900 |
| 2025-10-07 | 27.70 | $27.44 | 28848 |
| 2025-10-06 | 27.76 | $27.58 | 71141 |
| 2025-10-03 | 27.80 | $27.79 | 559100 |
| 2025-10-02 | 27.80 | $27.79 | 28800 |
| 2025-10-01 | 27.80 | $27.79 | 240800 |
| 2025-09-30 | 27.80 | $27.82 | 84600 |
| 2025-09-29 | 27.80 | $27.78 | 42045 |
| 2025-09-26 | 27.80 | $27.64 | 34005 |
| 2025-09-25 | 27.83 | $27.55 | 66800 |
| 2025-09-24 | 27.88 | $27.72 | 12422 |
| 2025-09-23 | 27.91 | $27.91 | 57145 |
| 2025-09-22 | 27.90 | $27.93 | 59500 |
| 2025-09-19 | 27.89 | $27.78 | 77622 |
| 2025-09-18 | 27.90 | $27.82 | 76642 |
| 2025-09-17 | 27.91 | $28.03 | 45700 |
| 2025-09-16 | 27.87 | $28.02 | 130800 |
| 2025-09-15 | 27.83 | $27.90 | 121641 |
| 2025-09-12 | 27.81 | $27.88 | 31300 |
| 2025-09-11 | 27.79 | $27.88 | 44420 |
| 2025-09-10 | 27.76 | $27.78 | 85600 |
| 2025-09-09 | 27.75 | $27.85 | 67924 |
| 2025-09-08 | 27.73 | $27.90 | 69600 |
| 2025-09-05 | 27.69 | $27.81 | 31118 |
| 2025-09-04 | 27.66 | $27.64 | 188339 |
| 2025-09-03 | 27.66 | $27.65 | 135407 |
| 2025-09-02 | 27.67 | $27.55 | 234345 |
| 2025-08-29 | 27.69 | $27.79 | 32400 |
| 2025-08-28 | 27.67 | $27.79 | 88848 |
| 2025-08-27 | 27.64 | $27.70 | 59343 |
| 2025-08-26 | 27.63 | $27.70 | 548616 |
| 2025-08-25 | 27.61 | $27.61 | 138600 |
| 2025-08-22 | 27.62 | $27.77 | 64500 |
| 2025-08-21 | 27.59 | $27.52 | 28212 |
| 2025-08-20 | 27.60 | $27.61 | 59208 |
| 2025-08-19 | 27.60 | $27.59 | 40336 |
| 2025-08-18 | 27.61 | $27.65 | 29623 |
| 2025-08-15 | 27.60 | $27.71 | 35045 |
| 2025-08-14 | 27.58 | $27.61 | 87000 |
| 2025-08-13 | 27.58 | $27.75 | 22400 |
| 2025-08-12 | 27.55 | $27.60 | 69900 |
| 2025-08-11 | 27.55 | $27.59 | 42100 |
| 2025-08-08 | 27.55 | $27.62 | 5.4M |
| 2025-08-07 | 27.54 | $27.62 | 88100 |
| 2025-08-06 | 27.53 | $27.63 | 46600 |
| 2025-08-05 | 27.52 | $27.45 | 61501 |
| 2025-08-04 | 27.54 | $27.58 | 54701 |
| 2025-08-01 | 27.54 | $27.49 | 68200 |
| 2025-07-31 | 27.57 | $27.17 | 32237 |
| 2025-07-30 | 27.66 | $27.26 | 90900 |
| 2025-07-29 | 27.75 | $27.56 | 50328 |
| 2025-07-28 | 27.79 | $27.51 | 69200 |
| 2025-07-25 | 27.84 | $27.80 | 70001 |
| 2025-07-24 | 27.85 | $27.94 | 52100 |
| 2025-07-23 | 27.82 | $27.95 | 30800 |
| 2025-07-22 | 27.79 | $27.94 | 65509 |
| 2025-07-21 | 27.76 | $27.75 | 39301 |
| 2025-07-18 | 27.76 | $27.61 | 54507 |
| 2025-07-17 | 27.79 | $27.59 | 61026 |
| 2025-07-16 | 27.83 | $27.68 | 62113 |
| 2025-07-15 | 27.86 | $27.56 | 40939 |
| 2025-07-14 | 27.91 | $27.76 | 62000 |
| 2025-07-11 | 27.93 | $27.74 | 41301 |
| 2025-07-10 | 27.96 | $27.80 | 68419 |
| 2025-07-09 | 27.98 | $27.82 | 645500 |
| 2025-07-08 | 28.00 | $27.90 | 59500 |
| 2025-07-07 | 28.01 | $27.87 | 49900 |
| 2025-07-03 | 28.02 | $27.98 | 46300 |
| 2025-07-02 | 28.01 | $28.03 | 143200 |
| 2025-07-01 | 27.98 | $28.04 | 165310 |
| 2025-06-30 | 27.95 | $28.07 | 60637 |
| 2025-06-27 | 27.90 | $27.94 | 110400 |
| 2025-06-26 | 27.88 | $28.04 | 80800 |
| 2025-06-25 | 27.82 | $27.89 | 83300 |
| 2025-06-24 | 27.79 | $27.90 | 62300 |
| 2025-06-23 | 27.76 | $27.72 | 56721 |
| 2025-06-20 | 27.75 | $27.60 | 61726 |
| 2025-06-18 | 27.77 | $27.71 | 116629 |
| 2025-06-17 | 27.76 | $27.66 | 110127 |
| 2025-06-16 | 27.77 | $27.80 | 185106 |
| 2025-06-13 | 27.74 | $27.80 | 36825 |
| 2025-06-12 | 27.72 | $27.84 | 45600 |
| 2025-06-11 | 27.67 | $27.67 | 74324 |
| 2025-06-10 | 27.66 | $27.63 | 317014 |
| 2025-06-09 | 27.65 | $27.66 | 69900 |
| 2025-06-06 | 27.63 | $27.40 | 132400 |
| 2025-06-05 | 27.66 | $27.68 | 129417 |
| 2025-06-04 | 27.64 | $27.65 | 10.0M |
| 2025-06-03 | 27.62 | $27.56 | 437600 |
| 2025-06-02 | 27.61 | $27.73 | 106923 |
| 2025-05-30 | 27.57 | $27.57 | 189600 |
| 2025-05-29 | 27.55 | $27.61 | 25800 |
| 2025-05-28 | 27.52 | $27.61 | 67600 |
| 2025-05-27 | 27.48 | $27.54 | 113822 |
| 2025-05-23 | 27.46 | $27.71 | 273500 |
| 2025-05-22 | 27.39 | $27.43 | 97500 |
| 2025-05-21 | 27.37 | $27.49 | 433100 |
| 2025-05-20 | 27.33 | $27.40 | 80527 |
| 2025-05-19 | 27.30 | $27.30 | 152710 |
| 2025-05-16 | 27.30 | $27.13 | 189800 |
| 2025-05-15 | 27.32 | $27.19 | 1.2M |
| 2025-05-14 | 27.34 | $27.03 | 96600 |
| 2025-05-13 | 27.39 | $27.03 | 154500 |
| 2025-05-12 | 27.45 | $26.83 | 213600 |
| 2025-05-09 | 27.56 | $27.31 | 39000 |
| 2025-05-08 | 27.58 | $27.22 | 74236 |
| 2025-05-07 | 27.63 | $27.45 | 107600 |
| 2025-05-06 | 27.63 | $27.65 | 86400 |
| 2025-05-05 | 27.59 | $27.45 | 66225 |
| 2025-05-02 | 27.59 | $27.37 | 96602 |
| 2025-05-01 | 27.60 | $27.29 | 67304 |
| 2025-04-30 | 27.62 | $27.49 | 74508 |
| 2025-04-29 | 27.60 | $27.55 | 276900 |
| 2025-04-28 | 27.57 | $27.59 | 94300 |
| 2025-04-25 | 27.52 | $27.43 | 119840 |
| 2025-04-24 | 27.50 | $27.51 | 75000 |
| 2025-04-23 | 27.45 | $27.35 | 266905 |
| 2025-04-22 | 27.42 | $27.56 | 319900 |
| 2025-04-21 | 27.35 | $27.76 | 1.4M |
| 2025-04-17 | 27.22 | $27.47 | 217802 |
| 2025-04-16 | 27.12 | $27.47 | 80600 |
| 2025-04-15 | 27.01 | $27.27 | 811341 |
| 2025-04-14 | 26.93 | $27.37 | 130400 |
| 2025-04-11 | 26.80 | $27.29 | 361624 |
| 2025-04-10 | 26.67 | $27.00 | 156424 |
| 2025-04-09 | 26.58 | $26.53 | 381500 |
| 2025-04-08 | 26.57 | $26.55 | 122219 |
| 2025-04-07 | 26.56 | $26.51 | 112500 |
| 2025-04-04 | 26.55 | $26.71 | 136615 |
| 2025-04-03 | 26.50 | $26.76 | 98800 |
| 2025-04-02 | 26.43 | $26.35 | 20500 |
| 2025-04-01 | 26.44 | $26.27 | 43600 |
| 2025-03-31 | 26.46 | $26.26 | 332300 |
| 2025-03-28 | 26.48 | $26.43 | 48500 |
| 2025-03-27 | 26.47 | $26.22 | 38517 |
| 2025-03-26 | 26.50 | $26.27 | 12500 |
| 2025-03-25 | 26.53 | $26.29 | 28700 |
| 2025-03-24 | 26.56 | $26.54 | 33204 |
| 2025-03-21 | 26.53 | $26.37 | 57000 |
| 2025-03-20 | 26.54 | $26.42 | 4247 |
| 2025-03-19 | 26.53 | $26.52 | 71922 |
| 2025-03-18 | 26.51 | $26.53 | 27900 |
| 2025-03-17 | 26.47 | $26.53 | 58217 |
| 2025-03-14 | 26.43 | $26.50 | 209600 |
| 2025-03-13 | 26.38 | $26.50 | 201503 |
| 2025-03-12 | 26.33 | $26.46 | 17733 |
| 2025-03-11 | 26.27 | $26.51 | 37911 |
| 2025-03-10 | 26.19 | $26.31 | 791200 |
| 2025-03-07 | 26.14 | $26.35 | 15219 |
| 2025-03-06 | 26.08 | $26.39 | 13918 |
| 2025-03-05 | 25.99 | $26.23 | 39342 |
| 2025-03-04 | 25.93 | $26.00 | 12948 |
| 2025-03-03 | 25.90 | $25.86 | 15402 |
| 2025-02-28 | 25.89 | $25.76 | 5200 |
| 2025-02-27 | 25.90 | $25.83 | 2806 |
| 2025-02-26 | 25.90 | $25.98 | 13000 |
| 2025-02-25 | 25.87 | $26.05 | 19724 |
| 2025-02-24 | 25.82 | $25.93 | 1086 |
| 2025-02-21 | 25.78 | $25.94 | 3000 |
| 2025-02-20 | 25.74 | $25.94 | 9238 |
| 2025-02-19 | 25.69 | $25.73 | 7400 |
| 2025-02-18 | 25.67 | $25.75 | 7018 |
| 2025-02-14 | 25.65 | $25.82 | 3800 |
| 2025-02-13 | 25.60 | $25.75 | 6704 |
| 2025-02-12 | 25.57 | $25.54 | 7100 |
| 2025-02-11 | 25.57 | $25.61 | 7900 |
| 2025-02-10 | 25.56 | $25.59 | 3800 |
| 2025-02-07 | 25.55 | $25.68 | 23300 |
| 2025-02-06 | 25.52 | $25.69 | 13033 |
| 2025-02-05 | 25.48 | $25.71 | 7500 |
| 2025-02-04 | 25.43 | $25.59 | 25700 |
| 2025-02-03 | 25.40 | $25.35 | 26200 |
| 2025-01-31 | 25.41 | $25.48 | 11510 |
| 2025-01-30 | 25.41 | $25.59 | 17241 |
| 2025-01-29 | 25.37 | $25.40 | 15201 |
| 2025-01-28 | 25.37 | $25.59 | 19203 |
| 2025-01-27 | 25.34 | $25.61 | 15700 |
| 2025-01-24 | 25.29 | $25.51 | 6847 |
| 2025-01-23 | 25.25 | $25.46 | 1513 |
| 2025-01-22 | 25.23 | $25.43 | 4225 |
| 2025-01-21 | 25.20 | $25.53 | 35416 |
| 2025-01-17 | 25.15 | $25.15 | 13218 |
| 2025-01-16 | 25.18 | $25.34 | 11000 |
| 2025-01-15 | 25.17 | $25.27 | 12522 |
| 2025-01-14 | 25.17 | $25.14 | 16130 |
| 2025-01-13 | 25.20 | $25.07 | 13824 |
| 2025-01-10 | 25.26 | $25.18 | 24240 |
| 2025-01-08 | 25.30 | $25.29 | 11547 |
| 2025-01-07 | 25.32 | $25.41 | 8932 |
| 2025-01-06 | 25.33 | $25.45 | 25742 |
| 2025-01-03 | 25.33 | $25.27 | 10200 |
| 2025-01-02 | 25.37 | $25.24 | 15600 |
| 2024-12-31 | 25.42 | $25.34 | 157116 |
| 2024-12-30 | 25.46 | $25.43 | 14039 |
| 2024-12-27 | 25.49 | $25.39 | 8824 |
| 2024-12-26 | 25.54 | $25.44 | 130611 |
| 2024-12-24 | 25.58 | $25.50 | 7600 |
| 2024-12-23 | 25.62 | $25.47 | 10017 |
| 2024-12-20 | 25.67 | $25.57 | 9413 |
| 2024-12-19 | 25.71 | $25.41 | 29100 |
| 2024-12-18 | 25.79 | $25.55 | 9647 |
| 2024-12-17 | 25.85 | $25.76 | 15300 |
| 2024-12-16 | 25.88 | $25.84 | 6200 |
| 2024-12-13 | 25.90 | $25.85 | 3136 |
| 2024-12-12 | 25.92 | $25.93 | 7600 |
| 2024-12-11 | 25.93 | $26.01 | 94119 |
| 2024-12-10 | 25.92 | $25.92 | 2633 |
| 2024-12-09 | 25.93 | $26.04 | 26408 |
| 2024-12-06 | 25.92 | $26.08 | 10100 |
| 2024-12-05 | 25.89 | $26.12 | 13700 |
| 2024-12-04 | 25.86 | $26.02 | 19539 |
| 2024-12-03 | 25.84 | $26.06 | 13900 |
| 2024-12-02 | 25.81 | $26.05 | 2204 |
| 2024-11-29 | 25.78 | $26.13 | 5800 |
| 2024-11-27 | 25.73 | $26.04 | 9500 |
| 2024-11-26 | 25.70 | $25.83 | 41400 |
| 2024-11-25 | 25.70 | $25.87 | 118436 |
| 2024-11-22 | 25.69 | $25.69 | 4504 |
| 2024-11-21 | 25.73 | $25.75 | 92945 |
| 2024-11-20 | 25.76 | $25.78 | 27404 |
| 2024-11-19 | 25.78 | $25.90 | 5000 |
| 2024-11-18 | 25.79 | $25.84 | 16443 |
| 2024-11-15 | 25.82 | $25.74 | 3333 |
| 2024-11-14 | 25.87 | $25.68 | 8800 |
| 2024-11-13 | 25.95 | $25.73 | 8100 |
| 2024-11-12 | 26.02 | $25.83 | 1025 |
| 2024-11-11 | 26.09 | $25.97 | 2320 |
| 2024-11-08 | 26.15 | $26.15 | 1900 |
| 2024-11-07 | 26.17 | $26.28 | 7233 |
| 2024-11-06 | 26.18 | $25.95 | 14828 |
| 2024-11-05 | 26.25 | $26.45 | 14700 |
| 2024-11-04 | 26.24 | $26.36 | 7000 |
| 2024-11-01 | 26.24 | $26.18 | 6200 |
| 2024-10-31 | 26.28 | $26.36 | 6800 |
| 2024-10-30 | 26.29 | $26.22 | 6309 |
| 2024-10-29 | 26.33 | $26.27 | 18302 |
| 2024-10-28 | 26.38 | $26.33 | 745200 |
| 2024-10-25 | 26.41 | $26.32 | 2500 |
| 2024-10-24 | 26.46 | $26.45 | 8800 |
| 2024-10-23 | 26.49 | $26.26 | 4300 |
| 2024-10-22 | 26.56 | $26.42 | 33032 |
| 2024-10-21 | 26.61 | $26.42 | 11812 |
| 2024-10-18 | 26.68 | $26.60 | 2549 |
| 2024-10-17 | 26.71 | $26.51 | 5045 |
| 2024-10-16 | 26.78 | $26.59 | 17605 |
| 2024-10-15 | 26.83 | $26.62 | 7200 |
| 2024-10-14 | 26.89 | $26.59 | 6900 |
| 2024-10-11 | 26.96 | $26.73 | 63510 |
| 2024-10-10 | 27.02 | $26.70 | 4615 |
| 2024-10-09 | 27.10 | $26.72 | 8137 |
| 2024-10-08 | 27.18 | $26.81 | 12400 |
| 2024-10-07 | 27.25 | $26.83 | 21236 |
| 2024-10-04 | 27.34 | $26.87 | 6834 |
| 2024-10-03 | 27.43 | $27.11 | 16445 |
| 2024-10-02 | 27.48 | $27.20 | 13739 |
| 2024-10-01 | 27.52 | $27.36 | 30100 |
| 2024-09-30 | 27.53 | $27.54 | 50400 |
| 2024-09-27 | 27.50 | $27.66 | 60903 |
| 2024-09-26 | 27.45 | $27.42 | 4300 |
| 2024-09-25 | 27.43 | $27.32 | 5600 |
| 2024-09-24 | 27.43 | $27.49 | 5300 |
| 2024-09-23 | 27.39 | $27.36 | 12300 |
| 2024-09-20 | 27.38 | $27.35 | 15106 |
| 2024-09-19 | 27.36 | $27.37 | 11900 |
| 2024-09-18 | 27.34 | $27.29 | 13445 |
| 2024-09-17 | 27.32 | $27.28 | 6641 |
| 2024-09-16 | 27.31 | $27.38 | 9000 |
| 2024-09-13 | 27.27 | $27.30 | 5137 |
| 2024-09-12 | 27.24 | $27.23 | 8419 |
| 2024-09-11 | 27.21 | $27.12 | 5500 |
| 2024-09-10 | 27.21 | $27.06 | 17808 |
| 2024-09-09 | 27.22 | $27.06 | 3540 |
| 2024-09-06 | 27.23 | $27.15 | 7000 |
| 2024-09-05 | 27.21 | $27.18 | 3129 |
| 2024-09-04 | 27.19 | $27.05 | 23504 |
| 2024-09-03 | 27.19 | $26.94 | 7610 |
| 2024-08-30 | 27.22 | $27.02 | 3000 |
| 2024-08-29 | 27.22 | $27.08 | 3541 |
| 2024-08-28 | 27.22 | $27.17 | 7603 |
| 2024-08-27 | 27.19 | $27.28 | 1625 |
| 2024-08-26 | 27.14 | $27.20 | 7308 |
| 2024-08-23 | 27.09 | $27.32 | 13633 |
| 2024-08-22 | 27.00 | $26.98 | 6422 |
| 2024-08-21 | 26.97 | $27.13 | 3000 |
| 2024-08-20 | 26.91 | $27.10 | 14313 |
| 2024-08-19 | 26.83 | $26.99 | 4626 |
| 2024-08-16 | 26.77 | $26.82 | 4145 |
| 2024-08-15 | 26.73 | $26.67 | 2500 |
| 2024-08-14 | 26.72 | $26.84 | 9100 |
| 2024-08-13 | 26.67 | $26.81 | 4017 |
| 2024-08-12 | 26.61 | $26.66 | 4700 |
| 2024-08-09 | 26.57 | $26.68 | 4800 |
| 2024-08-08 | 26.53 | $26.58 | 5200 |
| 2024-08-07 | 26.49 | $26.55 | 18700 |
| 2024-08-06 | 26.46 | $26.70 | 3000 |
| 2024-08-05 | 26.38 | $26.76 | 7011 |
| 2024-08-02 | 26.28 | $26.57 | 5423 |
| 2024-08-01 | 26.21 | $26.25 | 6534 |
| 2024-07-31 | 26.19 | $26.36 | 525903 |
| 2024-07-30 | 26.14 | $26.17 | 696500 |
| 2024-07-29 | 26.12 | $26.13 | 12002 |
| 2024-07-26 | 26.11 | $26.14 | 11700 |
| 2024-07-25 | 26.09 | $26.15 | 8725 |
| 2024-07-24 | 26.07 | $26.14 | 4246 |
| 2024-07-23 | 26.05 | $26.05 | 8500 |
| 2024-07-22 | 26.04 | $26.05 | 8900 |
| 2024-07-19 | 26.03 | $26.07 | 18730 |
| 2024-07-18 | 26.02 | $26.09 | 11000 |
| 2024-07-17 | 26.00 | $26.24 | 15000 |
| 2024-07-16 | 25.94 | $26.09 | 2743 |
| 2024-07-15 | 25.90 | $26.10 | 23728 |
| 2024-07-12 | 25.86 | $26.19 | 7113 |
| 2024-07-11 | 25.79 | $26.02 | 13529 |
| 2024-07-10 | 25.74 | $25.83 | 7700 |
| 2024-07-09 | 25.73 | $25.82 | 9500 |
| 2024-07-08 | 25.72 | $25.89 | 11900 |
| 2024-07-05 | 25.69 | $25.88 | 12716 |
| 2024-07-03 | 25.66 | $25.76 | 7300 |
| 2024-07-02 | 25.65 | $25.66 | 12300 |
| 2024-07-01 | 25.67 | $25.59 | 6100 |
| 2024-06-28 | 25.70 | $25.64 | 12200 |
| 2024-06-27 | 25.72 | $25.65 | 40300 |
| 2024-06-26 | 25.75 | $25.66 | 61400 |
| 2024-06-25 | 25.78 | $25.69 | 48504 |
| 2024-06-24 | 25.81 | $25.80 | 10006 |
| 2024-06-21 | 25.82 | $25.74 | 40600 |
| 2024-06-20 | 25.84 | $25.74 | 29900 |
| 2024-06-18 | 25.87 | $25.86 | 9500 |
| 2024-06-17 | 25.88 | $25.80 | 30800 |
| 2024-06-14 | 25.91 | $25.80 | 2736 |
| 2024-06-13 | 25.94 | $25.88 | 5900 |
| 2024-06-12 | 25.95 | $25.92 | 5900 |
| 2024-06-11 | 25.97 | $25.84 | 3732 |
| 2024-06-10 | 26.00 | $25.82 | 6300 |
| 2024-06-07 | 26.04 | $25.87 | 15022 |
| 2024-06-06 | 26.07 | $26.15 | 15939 |
| 2024-06-05 | 26.05 | $26.10 | 16433 |
| 2024-06-04 | 26.04 | $26.12 | 13800 |
| 2024-06-03 | 26.03 | $26.01 | 13240 |
| 2024-05-31 | 26.03 | $25.99 | 13900 |
| 2024-05-30 | 26.04 | $26.00 | 7100 |
| 2024-05-29 | 26.05 | $25.95 | 5500 |
| 2024-05-28 | 26.07 | $26.06 | 11315 |
| 2024-05-24 | 26.07 | $26.08 | 4100 |
| 2024-05-23 | 26.07 | $26.07 | 9248 |
| 2024-05-22 | 26.07 | $26.03 | 8411 |
| 2024-05-21 | 26.07 | $26.17 | 6000 |
| 2024-05-20 | 26.05 | $26.18 | 17600 |
| 2024-05-17 | 26.02 | $26.17 | 15700 |
| 2024-05-16 | 26.00 | $26.15 | 21830 |
| 2024-05-15 | 25.96 | $26.23 | 6125 |
| 2024-05-14 | 25.91 | $25.98 | 8638 |
| 2024-05-13 | 25.91 | $25.97 | 22600 |
| 2024-05-10 | 25.90 | $26.00 | 26700 |
| 2024-05-09 | 25.89 | $26.06 | 60300 |
| 2024-05-08 | 25.86 | $25.94 | 3415 |
| 2024-05-07 | 25.86 | $26.04 | 9200 |
| 2024-05-06 | 25.83 | $26.01 | 47200 |
| 2024-05-03 | 25.81 | $26.11 | 5500 |
| 2024-05-02 | 25.76 | $25.99 | 10345 |
| 2024-05-01 | 25.73 | $25.74 | 5100 |
| 2024-04-30 | 25.75 | $25.65 | 6603 |
| 2024-04-29 | 25.80 | $25.88 | 36726 |
| 2024-04-26 | 25.80 | $25.77 | 13400 |
| 2024-04-25 | 25.83 | $25.88 | 3723 |
| 2024-04-24 | 25.84 | $25.86 | 3300 |
| 2024-04-23 | 25.86 | $25.90 | 3800 |
| 2024-04-22 | 25.87 | $25.83 | 7038 |
| 2024-04-19 | 25.90 | $25.78 | 4900 |
| 2024-04-18 | 25.95 | $25.81 | 10910 |
| 2024-04-17 | 26.00 | $25.95 | 26000 |
| 2024-04-16 | 26.03 | $25.78 | 9330 |
| 2024-04-15 | 26.10 | $25.84 | 609000 |
| 2024-04-12 | 26.18 | $25.96 | 3511 |
| 2024-04-11 | 26.23 | $26.12 | 24723 |
| 2024-04-10 | 26.27 | $26.07 | 8040 |
| 2024-04-09 | 26.32 | $26.38 | 3302 |
| 2024-04-08 | 26.32 | $26.33 | 13600 |
| 2024-04-05 | 26.32 | $26.32 | 7400 |
| 2024-04-04 | 26.33 | $26.37 | 11800 |
| 2024-04-03 | 26.33 | $26.32 | 11100 |
| 2024-04-02 | 26.34 | $26.24 | 8700 |
| 2024-04-01 | 26.37 | $26.17 | 54800 |
| 2024-03-28 | 26.43 | $26.36 | 15919 |
| 2024-03-27 | 26.45 | $26.41 | 4010 |
| 2024-03-26 | 26.46 | $26.42 | 19828 |
| 2024-03-25 | 26.47 | $26.33 | 9020 |
| 2024-03-22 | 26.50 | $26.35 | 3800 |
| 2024-03-21 | 26.54 | $26.42 | 21600 |
| 2024-03-20 | 26.56 | $26.49 | 4800 |
| 2024-03-19 | 26.58 | $26.45 | 12442 |
| 2024-03-18 | 26.60 | $26.47 | 8000 |
| 2024-03-15 | 26.63 | $26.57 | 5918 |
| 2024-03-14 | 26.63 | $26.63 | 8600 |
| 2024-03-13 | 26.63 | $26.76 | 6106 |
| 2024-03-12 | 26.60 | $26.73 | 4300 |
| 2024-03-11 | 26.57 | $26.78 | 7600 |
| 2024-03-08 | 26.52 | $26.80 | 23110 |
| 2024-03-07 | 26.46 | $26.75 | 21807 |
| 2024-03-06 | 26.40 | $26.57 | 10300 |
| 2024-03-05 | 26.37 | $26.48 | 20000 |
| 2024-03-04 | 26.36 | $26.35 | 5700 |
| 2024-03-01 | 26.37 | $26.41 | 11300 |
| 2024-02-29 | 26.37 | $26.46 | 16138 |
| 2024-02-28 | 26.37 | $26.42 | 6300 |
| 2024-02-27 | 26.36 | $26.47 | 22933 |
| 2024-02-26 | 26.35 | $26.44 | 11200 |
| 2024-02-23 | 26.35 | $26.44 | 7100 |
| 2024-02-22 | 26.34 | $26.40 | 11700 |
| 2024-02-21 | 26.35 | $26.41 | 10506 |
| 2024-02-20 | 26.35 | $26.42 | 17000 |
| 2024-02-16 | 26.35 | $26.34 | 10343 |
| 2024-02-15 | 26.37 | $26.41 | 14412 |
| 2024-02-14 | 26.38 | $26.33 | 5900 |
| 2024-02-13 | 26.40 | $26.17 | 4832 |
| 2024-02-12 | 26.47 | $26.37 | 18537 |
| 2024-02-09 | 26.50 | $26.53 | 6227 |
| 2024-02-08 | 26.51 | $26.45 | 6100 |
| 2024-02-07 | 26.53 | $26.53 | 7619 |
| 2024-02-06 | 26.55 | $26.49 | 16324 |
| 2024-02-05 | 26.57 | $26.29 | 12200 |
| 2024-02-02 | 26.64 | $26.56 | 3626 |
| 2024-02-01 | 26.67 | $26.74 | 12733 |
| 2024-01-31 | 26.66 | $26.70 | 18810 |
| 2024-01-30 | 26.67 | $26.66 | 1603 |
| 2024-01-29 | 26.68 | $26.68 | 10800 |
| 2024-01-26 | 26.68 | $26.66 | 37600 |
| 2024-01-25 | 26.70 | $26.55 | 30031 |
| 2024-01-24 | 26.74 | $26.57 | 20600 |
| 2024-01-23 | 26.78 | $26.58 | 28300 |
| 2024-01-22 | 26.83 | $26.62 | 5300 |
| 2024-01-19 | 26.88 | $26.68 | 21914 |
| 2024-01-18 | 26.92 | $26.55 | 11542 |
| 2024-01-17 | 26.99 | $26.53 | 10225 |
| 2024-01-16 | 27.09 | $26.71 | 82542 |
| 2024-01-12 | 27.15 | $27.06 | 4232 |
| 2024-01-11 | 27.16 | $27.00 | 11000 |
| 2024-01-10 | 27.18 | $26.90 | 9900 |
| 2024-01-09 | 27.22 | $26.95 | 10234 |
| 2024-01-08 | 27.25 | $27.01 | 10400 |
| 2024-01-05 | 27.28 | $27.02 | 11536 |
| 2024-01-04 | 27.31 | $27.06 | 7949 |
| 2024-01-03 | 27.33 | $27.08 | 14400 |
| 2024-01-02 | 27.35 | $27.18 | 18327 |
| 2023-12-29 | 27.36 | $27.40 | 9300 |
| 2023-12-28 | 27.31 | $27.40 | 26609 |
| 2023-12-27 | 27.26 | $27.43 | 11242 |
| 2023-12-26 | 27.18 | $27.29 | 7636 |
| 2023-12-22 | 27.13 | $27.24 | 3407 |
| 2023-12-21 | 27.07 | $27.19 | 4000 |
| 2023-12-20 | 27.02 | $27.07 | 255735 |
| 2023-12-19 | 26.97 | $27.07 | 10200 |
| 2023-12-18 | 26.93 | $26.91 | 8400 |
| 2023-12-15 | 26.90 | $27.07 | 4000 |
| 2023-12-14 | 26.84 | $27.10 | 20630 |
| 2023-12-13 | 26.75 | $26.90 | 4306 |
| 2023-12-12 | 26.70 | $26.61 | 9016 |
| 2023-12-11 | 26.70 | $26.57 | 12500 |
| 2023-12-08 | 26.70 | $26.63 | 23109 |
| 2023-12-07 | 26.69 | $26.73 | 23400 |
| 2023-12-06 | 26.66 | $26.45 | 26300 |
| 2023-12-05 | 26.68 | $26.60 | 8941 |
| 2023-12-04 | 26.67 | $26.70 | 76200 |
| 2023-12-01 | 26.64 | $26.64 | 12132 |
| 2023-11-30 | 26.61 | $26.58 | 9323 |
| 2023-11-29 | 26.59 | $26.83 | 3400 |
| 2023-11-28 | 26.51 | $26.73 | 11417 |
| 2023-11-27 | 26.44 | $26.55 | 7032 |
| 2023-11-24 | 26.39 | $26.59 | 10229 |
| 2023-11-22 | 26.33 | $26.45 | 14829 |
| 2023-11-21 | 26.28 | $26.48 | 11400 |
| 2023-11-20 | 26.22 | $26.55 | 3724 |
| 2023-11-17 | 26.13 | $26.37 | 6738 |
| 2023-11-16 | 26.07 | $26.24 | 7800 |
| 2023-11-15 | 26.03 | $26.23 | 11000 |
| 2023-11-14 | 25.98 | $26.28 | 9000 |
| 2023-11-13 | 25.91 | $25.97 | 11332 |
| 2023-11-10 | 25.90 | $25.88 | 8400 |
| 2023-11-09 | 25.90 | $25.90 | 4241 |
| 2023-11-08 | 25.90 | $25.97 | 7600 |
| 2023-11-07 | 25.88 | $26.04 | 5700 |
| 2023-11-06 | 25.85 | $26.11 | 3931 |
| 2023-11-03 | 25.79 | $26.08 | 16412 |
| 2023-11-02 | 25.74 | $25.95 | 36833 |
| 2023-11-01 | 25.70 | $25.77 | 151443 |
| 2023-10-31 | 25.69 | $25.70 | 23400 |
| 2023-10-30 | 25.70 | $25.77 | 32200 |
| 2023-10-27 | 25.70 | $25.75 | 24100 |
| 2023-10-26 | 25.70 | $25.76 | 16533 |
| 2023-10-25 | 25.70 | $25.73 | 29000 |
| 2023-10-24 | 25.70 | $25.84 | 42800 |
| 2023-10-23 | 25.69 | $25.85 | 38800 |
| 2023-10-20 | 25.67 | $25.77 | 62537 |
| 2023-10-19 | 25.66 | $25.81 | 89428 |
| 2023-10-18 | 25.65 | $25.67 | 156200 |
| 2023-10-17 | 25.66 | $25.72 | 99400 |
| 2023-10-16 | 25.67 | $25.75 | 80100 |
| 2023-10-13 | 25.67 | $25.65 | 21048 |
| 2023-10-12 | 25.70 | $25.73 | 14826 |
| 2023-10-11 | 25.71 | $25.80 | 24600 |
| 2023-10-10 | 25.72 | $25.93 | 53800 |
| 2023-10-09 | 25.69 | $25.84 | 8700 |
| 2023-10-06 | 25.69 | $25.77 | 10800 |
| 2023-10-05 | 25.70 | $25.82 | 26400 |
| 2023-10-04 | 25.70 | $25.70 | 50806 |
| 2023-10-03 | 25.72 | $25.65 | 5200 |
| 2023-10-02 | 25.77 | $25.64 | 41500 |
| 2023-09-29 | 25.82 | $25.77 | 121300 |
| 2023-09-28 | 25.86 | $25.79 | 16300 |
| 2023-09-27 | 25.90 | $25.70 | 31800 |
| 2023-09-26 | 25.96 | $25.93 | 4506 |
| 2023-09-25 | 25.99 | $25.97 | 129811 |
| 2023-09-22 | 26.02 | $26.00 | 11900 |
| 2023-09-21 | 26.05 | $26.06 | 17900 |
| 2023-09-20 | 26.06 | $26.05 | 12335 |
| 2023-09-19 | 26.09 | $26.10 | 25705 |
| 2023-09-18 | 26.11 | $26.15 | 91300 |
| 2023-09-15 | 26.12 | $26.08 | 11000 |
| 2023-09-14 | 26.15 | $26.11 | 7700 |
| 2023-09-13 | 26.18 | $26.18 | 14500 |
| 2023-09-12 | 26.21 | $26.29 | 27700 |
| 2023-09-11 | 26.21 | $26.34 | 9344 |
| 2023-09-08 | 26.20 | $26.14 | 47500 |
| 2023-09-07 | 26.24 | $26.12 | 8500 |
| 2023-09-06 | 26.29 | $26.09 | 16800 |
| 2023-09-05 | 26.35 | $26.20 | 36047 |
| 2023-09-01 | 26.40 | $26.39 | 13200 |
| 2023-08-31 | 26.42 | $26.52 | 14500 |
| 2023-08-30 | 26.42 | $26.45 | 140613 |
| 2023-08-29 | 26.43 | $26.61 | 6600 |
| 2023-08-28 | 26.41 | $26.36 | 67600 |
| 2023-08-25 | 26.44 | $26.45 | 31500 |
| 2023-08-24 | 26.46 | $26.44 | 13300 |
| 2023-08-23 | 26.49 | $26.60 | 15817 |
| 2023-08-22 | 26.48 | $26.43 | 9400 |
| 2023-08-21 | 26.52 | $26.48 | 7521 |
| 2023-08-18 | 26.55 | $26.48 | 68800 |
| 2023-08-17 | 26.58 | $26.47 | 17000 |
| 2023-08-16 | 26.62 | $26.39 | 15318 |
| 2023-08-15 | 26.69 | $26.43 | 101116 |
| 2023-08-14 | 26.76 | $26.55 | 8930 |
| 2023-08-11 | 26.82 | $26.56 | 70306 |
| 2023-08-10 | 26.88 | $26.73 | 9224 |
| 2023-08-09 | 26.92 | $26.76 | 18100 |
| 2023-08-08 | 26.96 | $26.80 | 12900 |
| 2023-08-07 | 27.00 | $26.78 | 10921 |
| 2023-08-04 | 27.05 | $26.91 | 51500 |
| 2023-08-03 | 27.08 | $26.88 | 24900 |
| 2023-08-02 | 27.12 | $26.86 | 4805 |
| 2023-08-01 | 27.17 | $26.81 | 19700 |
| 2023-07-31 | 27.24 | $27.14 | 19300 |
| 2023-07-28 | 27.25 | $27.12 | 3934 |
| 2023-07-27 | 27.27 | $27.13 | 7600 |
| 2023-07-26 | 27.29 | $27.25 | 10200 |
| 2023-07-25 | 27.28 | $27.21 | 7600 |
| 2023-07-24 | 27.28 | $27.19 | 79939 |
| 2023-07-21 | 27.28 | $27.16 | 64700 |
| 2023-07-20 | 27.29 | $27.29 | 5200 |
| 2023-07-19 | 27.27 | $27.39 | 18045 |
| 2023-07-18 | 27.23 | $27.52 | 12200 |
| 2023-07-17 | 27.15 | $27.47 | 20600 |
| 2023-07-14 | 27.07 | $27.50 | 7900 |
| 2023-07-13 | 26.97 | $27.49 | 11000 |
| 2023-07-12 | 26.86 | $27.29 | 6600 |
| 2023-07-11 | 26.77 | $26.95 | 86809 |
| 2023-07-10 | 26.73 | $26.88 | 12518 |
| 2023-07-07 | 26.71 | $26.83 | 15033 |
| 2023-07-06 | 26.69 | $26.61 | 233300 |
| 2023-07-05 | 26.72 | $26.65 | 20500 |
| 2023-07-03 | 26.74 | $26.68 | 13244 |
| 2023-06-30 | 26.76 | $26.72 | 9400 |
| 2023-06-29 | 26.78 | $26.63 | 31000 |
| 2023-06-28 | 26.82 | $26.73 | 30830 |
| 2023-06-27 | 26.84 | $26.84 | 19028 |
| 2023-06-26 | 26.85 | $26.81 | 9300 |
| 2023-06-23 | 26.86 | $26.75 | 71433 |
| 2023-06-22 | 26.89 | $26.84 | 44400 |
| 2023-06-21 | 26.90 | $27.05 | 44400 |
| 2023-06-20 | 26.87 | $26.95 | 31732 |
| 2023-06-16 | 26.86 | $27.03 | 11600 |
| 2023-06-15 | 26.83 | $27.08 | 119918 |
| 2023-06-14 | 26.78 | $27.00 | 18218 |
| 2023-06-13 | 26.75 | $26.89 | 28427 |
| 2023-06-12 | 26.73 | $26.82 | 6336 |
| 2023-06-09 | 26.72 | $26.86 | 8313 |
| 2023-06-08 | 26.71 | $26.91 | 5716 |
| 2023-06-07 | 26.68 | $26.74 | 25700 |
| 2023-06-06 | 26.69 | $26.68 | 5824 |
| 2023-06-05 | 26.71 | $26.72 | 231918 |
| 2023-06-02 | 26.73 | $26.69 | 7836 |
| 2023-06-01 | 26.75 | $26.88 | 261100 |
| 2023-05-31 | 26.75 | $26.68 | 1.4M |
| 2023-05-30 | 26.78 | $26.70 | 12525 |
| 2023-05-26 | 26.82 | $26.61 | 231300 |
| 2023-05-25 | 26.88 | $26.59 | 10517 |
| 2023-05-24 | 26.95 | $26.71 | 8600 |
| 2023-05-23 | 27.02 | $26.85 | 7600 |
| 2023-05-22 | 27.06 | $26.86 | 5949 |
| 2023-05-19 | 27.11 | $26.92 | 10000 |
| 2023-05-18 | 27.16 | $26.84 | 41429 |
| 2023-05-17 | 27.23 | $27.01 | 3841 |
| 2023-05-16 | 27.28 | $27.13 | 10040 |
| 2023-05-15 | 27.31 | $27.17 | 8200 |
| 2023-05-12 | 27.34 | $27.15 | 15600 |
| 2023-05-11 | 27.37 | $27.31 | 76200 |
| 2023-05-10 | 27.38 | $27.47 | 34400 |
| 2023-05-09 | 27.35 | $27.38 | 43333 |
| 2023-05-08 | 27.34 | $27.37 | 15300 |
| 2023-05-05 | 27.33 | $27.42 | 33600 |
| 2023-05-04 | 27.30 | $27.38 | 37829 |
| 2023-05-03 | 27.28 | $27.34 | 29300 |
| 2023-05-02 | 27.26 | $27.16 | 12414 |
| 2023-05-01 | 27.28 | $27.01 | 16600 |
| 2023-04-28 | 27.33 | $27.24 | 3142 |
| 2023-04-27 | 27.34 | $27.31 | 40900 |
| 2023-04-26 | 27.34 | $27.33 | 13200 |
| 2023-04-25 | 27.33 | $27.28 | 3700 |
| 2023-04-24 | 27.33 | $27.29 | 17600 |
| 2023-04-21 | 27.33 | $27.21 | 18300 |
| 2023-04-20 | 27.34 | $27.30 | 9142 |
| 2023-04-19 | 27.34 | $27.15 | 2138 |
| 2023-04-18 | 27.37 | $27.36 | 17408 |
| 2023-04-17 | 27.36 | $27.15 | 41100 |
| 2023-04-14 | 27.38 | $27.30 | 16939 |
| 2023-04-13 | 27.39 | $27.54 | 26621 |
| 2023-04-12 | 27.34 | $27.34 | 21000 |
| 2023-04-11 | 27.32 | $27.22 | 17700 |
| 2023-04-10 | 27.33 | $27.15 | 9323 |
| 2023-04-06 | 27.35 | $27.35 | 85100 |
| 2023-04-05 | 27.33 | $27.42 | 30500 |
| 2023-04-04 | 27.29 | $27.39 | 3831 |
| 2023-04-03 | 27.25 | $27.34 | 2935 |
| 2023-03-31 | 27.22 | $27.27 | 1746 |
| 2023-03-30 | 27.19 | $27.32 | 11414 |
| 2023-03-29 | 27.15 | $27.18 | 4809 |
| 2023-03-28 | 27.13 | $27.35 | 8044 |
| 2023-03-27 | 27.07 | $27.20 | 16905 |
| 2023-03-24 | 27.03 | $27.28 | 5300 |
| 2023-03-23 | 26.97 | $27.40 | 3346 |
| 2023-03-22 | 26.87 | $27.24 | 15031 |
| 2023-03-21 | 26.79 | $27.05 | 9000 |
| 2023-03-20 | 26.74 | $27.13 | 45919 |
| 2023-03-17 | 26.66 | $27.08 | 15900 |
| 2023-03-16 | 26.58 | $26.77 | 7500 |
| 2023-03-15 | 26.56 | $26.77 | 4700 |
| 2023-03-14 | 26.53 | $26.83 | 7437 |
| 2023-03-13 | 26.49 | $26.96 | 5531 |
| 2023-03-10 | 26.41 | $26.53 | 21921 |
| 2023-03-09 | 26.41 | $26.32 | 9512 |
| 2023-03-08 | 26.46 | $26.40 | 3105 |
| 2023-03-07 | 26.50 | $26.30 | 4400 |
| 2023-03-06 | 26.57 | $26.68 | 77300 |
| 2023-03-03 | 26.57 | $26.55 | 6900 |
| 2023-03-02 | 26.61 | $26.43 | 50523 |
| 2023-03-01 | 26.67 | $26.65 | 10215 |
| 2023-02-28 | 26.70 | $26.47 | 11500 |
| 2023-02-27 | 26.77 | $26.64 | 4634 |
| 2023-02-24 | 26.82 | $26.41 | 4500 |
| 2023-02-23 | 26.92 | $26.76 | 5735 |
| 2023-02-22 | 26.97 | $26.80 | 11300 |
| 2023-02-21 | 27.02 | $26.75 | 48000 |
| 2023-02-17 | 27.09 | $26.85 | 3944 |
| 2023-02-16 | 27.15 | $26.81 | 3900 |
| 2023-02-15 | 27.22 | $26.88 | 11400 |
| 2023-02-14 | 27.30 | $27.06 | 4121 |
| 2023-02-13 | 27.35 | $27.02 | 4800 |
| 2023-02-10 | 27.41 | $27.17 | 21500 |
| 2023-02-09 | 27.46 | $27.11 | 23139 |
| 2023-02-08 | 27.52 | $27.14 | 7143 |
| 2023-02-07 | 27.58 | $27.19 | 6736 |
| 2023-02-06 | 27.65 | $27.05 | 121500 |
| 2023-02-03 | 27.75 | $27.35 | 163126 |
| 2023-02-02 | 27.81 | $27.75 | 57200 |
| 2023-02-01 | 27.78 | $27.82 | 26119 |
| 2023-01-31 | 27.74 | $27.56 | 62728 |
| 2023-01-30 | 27.74 | $27.53 | 23908 |
| 2023-01-27 | 27.75 | $27.58 | 101000 |
| 2023-01-26 | 27.75 | $27.65 | 861931 |
| 2023-01-25 | 27.73 | $27.75 | 24621 |
| 2023-01-24 | 27.68 | $27.65 | 3710 |
| 2023-01-23 | 27.65 | $27.61 | 16400 |
| 2023-01-20 | 27.62 | $27.66 | 6224 |
| 2023-01-19 | 27.57 | $27.62 | 56313 |
| 2023-01-18 | 27.51 | $27.58 | 50728 |
| 2023-01-17 | 27.46 | $27.64 | 66620 |
| 2023-01-13 | 27.38 | $27.63 | 7800 |
| 2023-01-12 | 27.29 | $27.61 | 22725 |
| 2023-01-11 | 27.18 | $27.26 | 46400 |
| 2023-01-10 | 27.13 | $27.25 | 141200 |
| 2023-01-09 | 27.08 | $27.25 | 71500 |
| 2023-01-06 | 27.01 | $27.11 | 331700 |
| 2023-01-05 | 26.96 | $26.76 | 139013 |
| 2023-01-04 | 26.98 | $26.92 | 56418 |
| 2023-01-03 | 26.96 | $26.83 | 13200 |
| 2022-12-30 | 26.96 | $27.06 | 266201 |
| 2022-12-29 | 26.91 | $26.93 | 561300 |
| 2022-12-28 | 26.87 | $26.70 | 17918 |
| 2022-12-27 | 26.88 | $26.76 | 21400 |
| 2022-12-23 | 26.88 | $26.77 | 6000 |
| 2022-12-22 | 26.86 | $26.73 | 20526 |
| 2022-12-21 | 26.86 | $26.85 | 10651 |
| 2022-12-20 | 26.82 | $26.81 | 17800 |
| 2022-12-19 | 26.79 | $26.55 | 13500 |
| 2022-12-16 | 26.81 | $26.62 | 14722 |
| 2022-12-15 | 26.81 | $26.55 | 25500 |
| 2022-12-14 | 26.82 | $26.93 | 12121 |
| 2022-12-13 | 26.75 | $26.80 | 10200 |
| 2022-12-12 | 26.70 | $26.50 | 19925 |
| 2022-12-09 | 26.70 | $26.56 | 109300 |
| 2022-12-08 | 26.68 | $26.63 | 21916 |
| 2022-12-07 | 26.65 | $26.55 | 6132 |
| 2022-12-06 | 26.62 | $26.54 | 6343 |
| 2022-12-05 | 26.59 | $26.59 | 24003 |
| 2022-12-02 | 26.54 | $26.82 | 49932 |
| 2022-12-01 | 26.44 | $26.79 | 26500 |
| 2022-11-30 | 26.32 | $26.50 | 5735 |
| 2022-11-29 | 26.24 | $26.23 | 28321 |
| 2022-11-28 | 26.20 | $26.20 | 2900 |
| 2022-11-25 | 26.16 | $26.27 | 7400 |
| 2022-11-23 | 26.10 | $26.20 | 19708 |
| 2022-11-22 | 26.04 | $25.98 | 6100 |
| 2022-11-21 | 26.02 | $25.91 | 13600 |
| 2022-11-18 | 26.00 | $26.18 | 19741 |
| 2022-11-17 | 25.93 | $26.17 | 17100 |
| 2022-11-16 | 25.84 | $26.25 | 9500 |
| 2022-11-15 | 25.72 | $26.29 | 19800 |
| 2022-11-14 | 25.56 | $26.20 | 11400 |
| 2022-11-11 | 25.41 | $26.24 | 4306 |
| 2022-11-10 | 25.22 | $25.87 | 86648 |
| 2022-11-09 | 25.07 | $25.25 | 11507 |
| 2022-11-08 | 25.03 | $25.40 | 12300 |
| 2022-11-07 | 24.96 | $25.18 | 31449 |
| 2022-11-04 | 24.92 | $25.20 | 6300 |
| 2022-11-03 | 24.87 | $24.78 | 12700 |
| 2022-11-02 | 24.90 | $24.99 | 31300 |
| 2022-11-01 | 24.89 | $25.01 | 18803 |
| 2022-10-31 | 24.88 | $24.98 | 19600 |
| 2022-10-28 | 24.87 | $25.10 | 18103 |
| 2022-10-27 | 24.83 | $25.25 | 10800 |
| 2022-10-26 | 24.76 | $25.28 | 6000 |
| 2022-10-25 | 24.67 | $25.03 | 87342 |
| 2022-10-24 | 24.62 | $24.79 | 11100 |
| 2022-10-21 | 24.62 | $24.86 | 4821 |
| 2022-10-20 | 24.60 | $24.63 | 8000 |
| 2022-10-19 | 24.63 | $24.66 | 205800 |
| 2022-10-18 | 24.66 | $24.87 | 13410 |
| 2022-10-17 | 24.66 | $24.78 | 7645 |
| 2022-10-14 | 24.67 | $24.68 | 2912 |
| 2022-10-13 | 24.71 | $24.88 | 84400 |
| 2022-10-12 | 24.71 | $24.70 | 49821 |
| 2022-10-11 | 24.76 | $24.73 | 8100 |
| 2022-10-10 | 24.80 | $24.74 | 11201 |
| 2022-10-07 | 24.86 | $24.85 | 6233 |
| 2022-10-06 | 24.90 | $24.93 | 7533 |
| 2022-10-05 | 24.94 | $25.17 | 11639 |
| 2022-10-04 | 24.93 | $25.38 | 6700 |
| 2022-10-03 | 24.88 | $25.05 | 23408 |
| 2022-09-30 | 24.89 | $24.99 | 770100 |
| 2022-09-29 | 24.92 | $24.98 | 18000 |
| 2022-09-28 | 24.96 | $24.92 | 27338 |
| 2022-09-27 | 25.02 | $24.62 | 12836 |
| 2022-09-26 | 25.15 | $24.66 | 33406 |
| 2022-09-23 | 25.30 | $24.95 | 10100 |
| 2022-09-22 | 25.42 | $25.31 | 23023 |
| 2022-09-21 | 25.48 | $25.30 | 4808 |
| 2022-09-20 | 25.56 | $25.50 | 8840 |
| 2022-09-19 | 25.60 | $25.62 | 19500 |
| 2022-09-16 | 25.63 | $25.65 | 4700 |
| 2022-09-15 | 25.66 | $25.59 | 13200 |
| 2022-09-14 | 25.72 | $25.68 | 24731 |
| 2022-09-13 | 25.76 | $25.61 | 6042 |
| 2022-09-12 | 25.82 | $26.01 | 68400 |
| 2022-09-09 | 25.81 | $25.84 | 4238 |
| 2022-09-08 | 25.84 | $25.71 | 4818 |
| 2022-09-07 | 25.91 | $25.78 | 3321 |
| 2022-09-06 | 25.96 | $25.66 | 267023 |
| 2022-09-02 | 26.06 | $25.91 | 5401 |
| 2022-09-01 | 26.12 | $25.85 | 6900 |
| 2022-08-31 | 26.20 | $26.05 | 25135 |
| 2022-08-30 | 26.26 | $26.09 | 4000 |
| 2022-08-29 | 26.32 | $26.08 | 8400 |
| 2022-08-26 | 26.39 | $26.16 | 4600 |
| 2022-08-25 | 26.45 | $26.32 | 7627 |
| 2022-08-24 | 26.49 | $26.23 | 79012 |
| 2022-08-23 | 26.56 | $26.27 | 52810 |
| 2022-08-22 | 26.64 | $26.22 | 11700 |
| 2022-08-19 | 26.73 | $26.33 | 29207 |
| 2022-08-18 | 26.82 | $26.57 | 4047 |
| 2022-08-17 | 26.87 | $26.74 | 23934 |
| 2022-08-16 | 26.89 | $26.84 | 23644 |
| 2022-08-15 | 26.89 | $26.86 | 4623 |
| 2022-08-12 | 26.89 | $27.03 | 46020 |
| 2022-08-11 | 26.86 | $27.07 | 11515 |
| 2022-08-10 | 26.81 | $27.11 | 23802 |
| 2022-08-09 | 26.74 | $26.83 | 18600 |
| 2022-08-08 | 26.72 | $26.81 | 4200 |
| 2022-08-05 | 26.71 | $26.70 | 83705 |
| 2022-08-04 | 26.71 | $26.96 | 19400 |
| 2022-08-03 | 26.66 | $26.79 | 27111 |
| 2022-08-02 | 26.64 | $26.82 | 35302 |
| 2022-08-01 | 26.60 | $27.08 | 54149 |
| 2022-07-29 | 26.51 | $26.89 | 30900 |
| 2022-07-28 | 26.45 | $26.83 | 9200 |
| 2022-07-27 | 26.38 | $26.73 | 71800 |
| 2022-07-26 | 26.33 | $26.48 | 26900 |
| 2022-07-25 | 26.33 | $26.61 | 34800 |
| 2022-07-22 | 26.30 | $26.56 | 37300 |
| 2022-07-21 | 26.27 | $26.45 | 41007 |
| 2022-07-20 | 26.27 | $26.41 | 52400 |
| 2022-07-19 | 26.27 | $26.50 | 52100 |
| 2022-07-18 | 26.26 | $26.38 | 22300 |
| 2022-07-15 | 26.28 | $26.28 | 20434 |
| 2022-07-14 | 26.32 | $26.15 | 21100 |
| 2022-07-13 | 26.39 | $26.33 | 23400 |
| 2022-07-12 | 26.45 | $26.31 | 12200 |
| 2022-07-11 | 26.52 | $26.28 | 3733 |
| 2022-07-08 | 26.60 | $26.55 | 52600 |
| 2022-07-07 | 26.65 | $26.53 | 44047 |
| 2022-07-06 | 26.71 | $26.57 | 109504 |
| 2022-07-05 | 26.77 | $26.65 | 24800 |
| 2022-07-01 | 26.82 | $26.88 | 2824 |
| 2022-06-30 | 26.84 | $26.95 | 248543 |
| 2022-06-29 | 26.85 | $26.82 | 285625 |
| 2022-06-28 | 26.88 | $26.93 | 70300 |
| 2022-06-27 | 26.91 | $27.04 | 45800 |
| 2022-06-24 | 26.91 | $27.04 | 37000 |
| 2022-06-23 | 26.92 | $26.97 | 94128 |
| 2022-06-22 | 26.94 | $26.95 | 18721 |
| 2022-06-21 | 26.97 | $26.85 | 84500 |
| 2022-06-17 | 27.03 | $26.85 | 83320 |
| 2022-06-16 | 27.11 | $27.09 | 19353 |
| 2022-06-15 | 27.14 | $26.99 | 14013 |
| 2022-06-14 | 27.21 | $26.68 | 12100 |
| 2022-06-13 | 27.35 | $26.78 | 37000 |
| 2022-06-10 | 27.49 | $27.10 | 31043 |
| 2022-06-09 | 27.59 | $27.36 | 20100 |
| 2022-06-08 | 27.65 | $27.54 | 32605 |
| 2022-06-07 | 27.69 | $27.70 | 29201 |
| 2022-06-06 | 27.70 | $27.67 | 9213 |
| 2022-06-03 | 27.71 | $27.79 | 20815 |
| 2022-06-02 | 27.71 | $27.90 | 8300 |
| 2022-06-01 | 27.68 | $27.74 | 7537 |
| 2022-05-31 | 27.68 | $27.91 | 48900 |
| 2022-05-27 | 27.64 | $27.98 | 51600 |
| 2022-05-26 | 27.59 | $27.94 | 11000 |
| 2022-05-25 | 27.53 | $27.84 | 27400 |
| 2022-05-24 | 27.49 | $28.01 | 22100 |
| 2022-05-23 | 27.41 | $27.83 | 26100 |
| 2022-05-20 | 27.35 | $27.68 | 16000 |
| 2022-05-19 | 27.32 | $27.73 | 142729 |
| 2022-05-18 | 27.27 | $27.46 | 30329 |
| 2022-05-17 | 27.28 | $27.57 | 36700 |
| 2022-05-16 | 27.27 | $27.42 | 21800 |
| 2022-05-13 | 27.29 | $27.33 | 11600 |
| 2022-05-12 | 27.33 | $27.31 | 46635 |
| 2022-05-11 | 27.39 | $27.44 | 10800 |
| 2022-05-10 | 27.43 | $27.41 | 8600 |
| 2022-05-09 | 27.48 | $27.48 | 58601 |
| 2022-05-06 | 27.54 | $27.51 | 7708 |
| 2022-05-05 | 27.60 | $27.59 | 26941 |
| 2022-05-04 | 27.65 | $27.82 | 4115 |
| 2022-05-03 | 27.67 | $27.55 | 18619 |
| 2022-05-02 | 27.75 | $27.54 | 23500 |
| 2022-04-29 | 27.85 | $27.67 | 154614 |
| 2022-04-28 | 27.94 | $27.59 | 16000 |
| 2022-04-27 | 28.06 | $27.81 | 11711 |
| 2022-04-26 | 28.16 | $27.97 | 14435 |
| 2022-04-25 | 28.24 | $28.09 | 6828 |
| 2022-04-22 | 28.31 | $28.15 | 7600 |
| 2022-04-21 | 28.39 | $28.34 | 9047 |
| 2022-04-20 | 28.43 | $28.47 | 25316 |
| 2022-04-19 | 28.46 | $28.30 | 66200 |
| 2022-04-18 | 28.53 | $28.46 | 9717 |
| 2022-04-14 | 28.58 | $28.54 | 11100 |
| 2022-04-13 | 28.62 | $28.63 | 9200 |
| 2022-04-12 | 28.66 | $28.57 | 6045 |
| 2022-04-11 | 28.71 | $28.59 | 24725 |
| 2022-04-08 | 28.77 | $28.67 | 16500 |
| 2022-04-07 | 28.82 | $28.75 | 14137 |
| 2022-04-06 | 28.87 | $28.81 | 59800 |
| 2022-04-05 | 28.91 | $28.82 | 28400 |
| 2022-04-04 | 28.95 | $28.98 | 8021 |
| 2022-04-01 | 28.98 | $29.05 | 63800 |
| 2022-03-31 | 28.99 | $29.11 | 15600 |
| 2022-03-30 | 28.99 | $29.25 | 16445 |
| 2022-03-29 | 28.97 | $29.11 | 66000 |
| 2022-03-28 | 28.97 | $28.87 | 11302 |
| 2022-03-25 | 29.03 | $29.02 | 84100 |
| 2022-03-24 | 29.07 | $29.04 | 8033 |
| 2022-03-23 | 29.11 | $29.13 | 43300 |
| 2022-03-22 | 29.13 | $29.14 | 49000 |
| 2022-03-21 | 29.17 | $29.32 | 139400 |
| 2022-03-18 | 29.17 | $29.30 | 16700 |
| 2022-03-17 | 29.18 | $29.36 | 16000 |
| 2022-03-16 | 29.17 | $29.23 | 19015 |
| 2022-03-15 | 29.20 | $29.06 | 7400 |
| 2022-03-14 | 29.27 | $29.05 | 35400 |
| 2022-03-11 | 29.35 | $29.11 | 23600 |
| 2022-03-10 | 29.44 | $29.30 | 40000 |
| 2022-03-09 | 29.50 | $29.47 | 29631 |
| 2022-03-08 | 29.54 | $29.20 | 24600 |
| 2022-03-07 | 29.64 | $29.24 | 10515 |
| 2022-03-04 | 29.76 | $29.45 | 14600 |
| 2022-03-03 | 29.84 | $29.56 | 14820 |
| 2022-03-02 | 29.92 | $29.56 | 8500 |
| 2022-03-01 | 30.01 | $29.67 | 68919 |
| 2022-02-28 | 30.10 | $30.07 | 17600 |
| 2022-02-25 | 30.11 | $30.06 | 5800 |
| 2022-02-24 | 30.13 | $29.83 | 21829 |
| 2022-02-23 | 30.20 | $30.17 | 8900 |
| 2022-02-22 | 30.21 | $30.21 | 10801 |
| 2022-02-18 | 30.22 | $30.25 | 28900 |
| 2022-02-17 | 30.21 | $30.26 | 14700 |
| 2022-02-16 | 30.21 | $30.28 | 15100 |
| 2022-02-15 | 30.20 | $30.20 | 12321 |
| 2022-02-14 | 30.20 | $30.11 | 47000 |
| 2022-02-11 | 30.23 | $30.19 | 93900 |
| 2022-02-10 | 30.24 | $30.23 | 22924 |
| 2022-02-09 | 30.25 | $30.32 | 25022 |
| 2022-02-08 | 30.24 | $30.26 | 145444 |
| 2022-02-07 | 30.24 | $30.32 | 11721 |
| 2022-02-04 | 30.23 | $30.31 | 30200 |
| 2022-02-03 | 30.21 | $30.34 | 12638 |
| 2022-02-02 | 30.20 | $30.31 | 43000 |
| 2022-02-01 | 30.18 | $30.20 | 40100 |
| 2022-01-31 | 30.18 | $30.15 | 191447 |
| 2022-01-28 | 30.20 | $29.97 | 49800 |
| 2022-01-27 | 30.26 | $29.95 | 80400 |
| 2022-01-26 | 30.33 | $30.18 | 124536 |
| 2022-01-25 | 30.36 | $30.32 | 23217 |
| 2022-01-24 | 30.38 | $30.35 | 16806 |
| 2022-01-21 | 30.38 | $30.46 | 28000 |
| 2022-01-20 | 30.37 | $30.44 | 91700 |
| 2022-01-19 | 30.35 | $30.43 | 32700 |
| 2022-01-18 | 30.34 | $30.33 | 62836 |
| 2022-01-14 | 30.34 | $30.51 | 31138 |
| 2022-01-13 | 30.31 | $30.56 | 12300 |
| 2022-01-12 | 30.27 | $30.55 | 15400 |
| 2022-01-11 | 30.21 | $30.36 | 16900 |
| 2022-01-10 | 30.19 | $30.27 | 31100 |
| 2022-01-07 | 30.19 | $30.27 | 24100 |
| 2022-01-06 | 30.19 | $30.14 | 14720 |
| 2022-01-05 | 30.21 | $30.16 | 28530 |
| 2022-01-04 | 30.24 | $30.17 | 25114 |
| 2022-01-03 | 30.26 | $30.26 | 3045 |
| 2021-12-31 | 30.28 | $30.39 | 35337 |
| 2021-12-30 | 30.27 | $30.31 | 13053 |
| 2021-12-29 | 30.27 | $30.35 | 38900 |
| 2021-12-28 | 30.27 | $30.29 | 23700 |
| 2021-12-27 | 30.28 | $30.32 | 26536 |
| 2021-12-23 | 30.28 | $30.32 | 14721 |
| 2021-12-22 | 30.29 | $30.34 | 37800 |
| 2021-12-21 | 30.30 | $30.22 | 199000 |
| 2021-12-20 | 30.33 | $30.22 | 821924 |
| 2021-12-17 | 30.37 | $30.24 | 8807 |
| 2021-12-16 | 30.41 | $30.51 | 77200 |
| 2021-12-15 | 30.41 | $30.45 | 37500 |
| 2021-12-14 | 30.41 | $30.41 | 13700 |
| 2021-12-13 | 30.43 | $30.47 | 95200 |
| 2021-12-10 | 30.43 | $30.57 | 24125 |
| 2021-12-09 | 30.42 | $30.53 | 13600 |
| 2021-12-08 | 30.41 | $30.60 | 19004 |
| 2021-12-07 | 30.39 | $30.45 | 186534 |
| 2021-12-06 | 30.40 | $30.45 | 10500 |
| 2021-12-03 | 30.41 | $30.48 | 23400 |
| 2021-12-02 | 30.41 | $30.50 | 6813 |
| 2021-12-01 | 30.42 | $30.52 | 20920 |
| 2021-11-30 | 30.42 | $30.54 | 44300 |
| 2021-11-29 | 30.42 | $30.41 | 9200 |
| 2021-11-26 | 30.44 | $30.47 | 16442 |
| 2021-11-24 | 30.46 | $30.26 | 10600 |
| 2021-11-23 | 30.53 | $30.34 | 19200 |
| 2021-11-22 | 30.60 | $30.43 | 12000 |
| 2021-11-19 | 30.65 | $30.54 | 4600 |
| 2021-11-18 | 30.69 | $30.66 | 8140 |
| 2021-11-17 | 30.72 | $30.57 | 148100 |
| 2021-11-16 | 30.77 | $30.57 | 6700 |
| 2021-11-15 | 30.83 | $30.67 | 14600 |
| 2021-11-12 | 30.88 | $30.78 | 5600 |
| 2021-11-11 | 30.91 | $30.73 | 36531 |
| 2021-11-10 | 30.96 | $30.83 | 19604 |
| 2021-11-09 | 30.99 | $31.12 | 19849 |
| 2021-11-08 | 30.97 | $31.05 | 15600 |
| 2021-11-05 | 30.96 | $30.96 | 49700 |
| 2021-11-04 | 30.98 | $30.93 | 10724 |
| 2021-11-03 | 30.99 | $31.00 | 17106 |
| 2021-11-02 | 31.00 | $30.98 | 10522 |
| 2021-11-01 | 31.02 | $30.99 | 13300 |
| 2021-10-29 | 31.03 | $31.01 | 28900 |
| 2021-10-28 | 31.05 | $31.17 | 6600 |
| 2021-10-27 | 31.03 | $31.06 | 63429 |
| 2021-10-26 | 31.03 | $31.08 | 8300 |
| 2021-10-25 | 31.03 | $31.15 | 154344 |
| 2021-10-22 | 31.02 | $31.12 | 82734 |
| 2021-10-21 | 31.01 | $31.08 | 29239 |
| 2021-10-20 | 31.01 | $31.15 | 13415 |
| 2021-10-19 | 30.99 | $31.11 | 24126 |
| 2021-10-18 | 30.98 | $30.98 | 21200 |
| 2021-10-15 | 31.00 | $31.05 | 9400 |
| 2021-10-14 | 31.01 | $31.11 | 12106 |
| 2021-10-13 | 31.00 | $31.03 | 71946 |
| 2021-10-12 | 31.02 | $30.95 | 12238 |
| 2021-10-11 | 31.05 | $30.94 | 24448 |
| 2021-10-08 | 31.09 | $31.02 | 11000 |
| 2021-10-07 | 31.13 | $31.08 | 13500 |
| 2021-10-06 | 31.15 | $31.13 | 51400 |
| 2021-10-05 | 31.17 | $31.13 | 17132 |
| 2021-10-04 | 31.19 | $31.19 | 3800 |
| 2021-10-01 | 31.21 | $31.16 | 52233 |
| 2021-09-30 | 31.24 | $31.09 | 12736 |
| 2021-09-29 | 31.28 | $30.98 | 3749 |
| 2021-09-28 | 31.36 | $31.18 | 12944 |
| 2021-09-27 | 31.40 | $31.31 | 7833 |
| 2021-09-24 | 31.43 | $31.32 | 8946 |
| 2021-09-23 | 31.46 | $31.43 | 6000 |
| 2021-09-22 | 31.47 | $31.36 | 17321 |
| 2021-09-21 | 31.50 | $31.41 | 23604 |
| 2021-09-20 | 31.53 | $31.40 | 4400 |
| 2021-09-17 | 31.55 | $31.41 | 10248 |
| 2021-09-16 | 31.59 | $31.53 | 9044 |
| 2021-09-15 | 31.60 | $31.63 | 8700 |
| 2021-09-14 | 31.59 | $31.59 | 2823 |
| 2021-09-13 | 31.59 | $31.57 | 11013 |
| 2021-09-10 | 31.59 | $31.61 | 6500 |
| 2021-09-09 | 31.59 | $31.61 | 23700 |
| 2021-09-08 | 31.58 | $31.55 | 13100 |
| 2021-09-07 | 31.59 | $31.62 | 4400 |
| 2021-09-03 | 31.58 | $31.77 | 85609 |
| 2021-09-02 | 31.54 | $31.72 | 11700 |
| 2021-09-01 | 31.50 | $31.67 | 4616 |
| 2021-08-31 | 31.47 | $31.59 | 40300 |
| 2021-08-30 | 31.45 | $31.56 | 11814 |
| 2021-08-27 | 31.44 | $31.57 | 13640 |
| 2021-08-26 | 31.42 | $31.45 | 6000 |
| 2021-08-25 | 31.42 | $31.47 | 16836 |
| 2021-08-24 | 31.42 | $31.49 | 20000 |
| 2021-08-23 | 31.41 | $31.48 | 16400 |
| 2021-08-20 | 31.41 | $31.31 | 20640 |
| 2021-08-19 | 31.44 | $31.29 | 6800 |
| 2021-08-18 | 31.48 | $31.44 | 12324 |
| 2021-08-17 | 31.50 | $31.44 | 8300 |
| 2021-08-16 | 31.52 | $31.57 | 3200 |
| 2021-08-13 | 31.52 | $31.60 | 5442 |
| 2021-08-12 | 31.52 | $31.46 | 8820 |
| 2021-08-11 | 31.54 | $31.49 | 7900 |
| 2021-08-10 | 31.56 | $31.44 | 8724 |
| 2021-08-09 | 31.59 | $31.48 | 9000 |
| 2021-08-06 | 31.62 | $31.53 | 8600 |
| 2021-08-05 | 31.64 | $31.69 | 6100 |
| 2021-08-04 | 31.64 | $31.72 | 14722 |
| 2021-08-03 | 31.62 | $31.75 | 8400 |
| 2021-08-02 | 31.60 | $31.76 | 8817 |
| 2021-07-30 | 31.58 | $31.70 | 7300 |
| 2021-07-29 | 31.56 | $31.84 | 13300 |
| 2021-07-28 | 31.52 | $31.64 | 355500 |
| 2021-07-27 | 31.50 | $31.60 | 10100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.65
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.64
Average
27.30
Maximum
31.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.65 | $26.57 | 40525 |
| 2026-07-23 | 26.68 | $26.56 | 36769 |
| 2026-07-22 | 26.72 | $26.69 | 50100 |
| 2026-07-21 | 26.73 | $26.67 | 45304 |
| 2026-07-20 | 26.75 | $26.80 | 19044 |
| 2026-07-17 | 26.74 | $26.80 | 118900 |
| 2026-07-16 | 26.72 | $26.79 | 44200 |
| 2026-07-15 | 26.70 | $26.79 | 33609 |
| 2026-07-14 | 26.68 | $26.83 | 26521 |
| 2026-07-13 | 26.64 | $26.62 | 23492 |
| 2026-07-10 | 26.66 | $26.82 | 17800 |
| 2026-07-09 | 26.63 | $26.73 | 10100 |
| 2026-07-08 | 26.62 | $26.61 | 180329 |
| 2026-07-07 | 26.64 | $26.66 | 7743 |
| 2026-07-06 | 26.65 | $26.71 | 67000 |
| 2026-07-02 | 26.66 | $26.70 | 682111 |
| 2026-07-01 | 26.67 | $26.70 | 48600 |
| 2026-06-30 | 26.69 | $26.75 | 32326 |
| 2026-06-29 | 26.69 | $26.76 | 1.0M |
| 2026-06-26 | 26.69 | $26.79 | 31100 |
| 2026-06-25 | 26.69 | $26.72 | 519423 |
| 2026-06-24 | 26.71 | $26.65 | 201818 |
| 2026-06-23 | 26.77 | $26.64 | 125500 |
| 2026-06-22 | 26.83 | $26.73 | 45500 |
| 2026-06-18 | 26.89 | $26.85 | 20724 |
| 2026-06-17 | 26.92 | $26.81 | 31810 |
| 2026-06-16 | 26.97 | $27.05 | 31904 |
| 2026-06-15 | 26.96 | $27.15 | 19000 |
| 2026-06-12 | 26.92 | $27.04 | 30000 |
| 2026-06-11 | 26.91 | $26.97 | 21219 |
| 2026-06-10 | 26.91 | $26.88 | 26800 |
| 2026-06-09 | 26.95 | $26.94 | 12700 |
| 2026-06-08 | 26.97 | $26.92 | 161946 |
| 2026-06-05 | 27.02 | $26.86 | 22400 |
| 2026-06-04 | 27.09 | $27.07 | 37612 |
| 2026-06-03 | 27.11 | $27.01 | 13700 |
| 2026-06-02 | 27.15 | $27.15 | 27728 |
| 2026-06-01 | 27.16 | $27.10 | 30503 |
| 2026-05-29 | 27.19 | $27.28 | 26500 |
| 2026-05-28 | 27.17 | $27.28 | 34605 |
| 2026-05-27 | 27.15 | $27.18 | 19840 |
| 2026-05-26 | 27.15 | $27.18 | 93000 |
| 2026-05-22 | 27.16 | $27.08 | 62216 |
| 2026-05-21 | 27.20 | $27.13 | 17633 |
| 2026-05-20 | 27.23 | $27.18 | 27146 |
| 2026-05-19 | 27.25 | $27.06 | 39400 |
| 2026-05-18 | 27.32 | $27.21 | 10805 |
| 2026-05-15 | 27.35 | $27.11 | 163805 |
| 2026-05-14 | 27.43 | $27.27 | 17500 |
| 2026-05-13 | 27.46 | $27.33 | 22200 |
| 2026-05-12 | 27.49 | $27.42 | 35400 |
| 2026-05-11 | 27.49 | $27.47 | 52810 |
| 2026-05-08 | 27.48 | $27.52 | 13100 |
| 2026-05-07 | 27.44 | $27.45 | 19800 |
| 2026-05-06 | 27.42 | $27.54 | 32002 |
| 2026-05-05 | 27.36 | $27.26 | 38700 |
| 2026-05-04 | 27.38 | $27.29 | 91100 |
| 2026-05-01 | 27.39 | $27.37 | 149200 |
| 2026-04-30 | 27.38 | $27.45 | 22400 |
| 2026-04-29 | 27.33 | $27.14 | 47600 |
| 2026-04-28 | 27.38 | $27.32 | 16513 |
| 2026-04-27 | 27.37 | $27.34 | 31200 |
| 2026-04-24 | 27.36 | $27.27 | 73821 |
| 2026-04-23 | 27.36 | $27.19 | 34206 |
| 2026-04-22 | 27.39 | $27.26 | 15800 |
| 2026-04-21 | 27.41 | $27.25 | 21128 |
| 2026-04-20 | 27.42 | $27.49 | 68508 |
| 2026-04-17 | 27.37 | $27.47 | 32000 |
| 2026-04-16 | 27.30 | $27.35 | 22700 |
| 2026-04-15 | 27.26 | $27.39 | 46900 |
| 2026-04-14 | 27.19 | $27.41 | 18802 |
| 2026-04-13 | 27.10 | $27.34 | 37201 |
| 2026-04-10 | 27.02 | $27.22 | 37600 |
| 2026-04-09 | 26.95 | $27.28 | 50100 |
| 2026-04-08 | 26.86 | $27.16 | 110934 |
| 2026-04-07 | 26.78 | $26.91 | 21605 |
| 2026-04-06 | 26.77 | $26.86 | 54324 |
| 2026-04-02 | 26.77 | $26.93 | 56732 |
| 2026-04-01 | 26.75 | $26.95 | 37135 |
| 2026-03-31 | 26.73 | $26.92 | 105600 |
| 2026-03-30 | 26.71 | $26.72 | 151200 |
| 2026-03-27 | 26.76 | $26.75 | 89700 |
| 2026-03-26 | 26.81 | $26.77 | 80800 |
| 2026-03-25 | 26.87 | $26.96 | 79300 |
| 2026-03-24 | 26.89 | $26.97 | 21405 |
| 2026-03-23 | 26.91 | $27.11 | 1.2M |
| 2026-03-20 | 26.89 | $26.91 | 41400 |
| 2026-03-19 | 26.94 | $27.14 | 16700 |
| 2026-03-18 | 26.93 | $26.92 | 55300 |
| 2026-03-17 | 27.00 | $27.11 | 24000 |
| 2026-03-16 | 27.02 | $27.06 | 101300 |
| 2026-03-13 | 27.06 | $26.88 | 22200 |
| 2026-03-12 | 27.18 | $27.09 | 37537 |
| 2026-03-11 | 27.26 | $27.22 | 36000 |
| 2026-03-10 | 27.31 | $27.32 | 33900 |
| 2026-03-09 | 27.35 | $27.33 | 83800 |
| 2026-03-06 | 27.40 | $27.25 | 84000 |
| 2026-03-05 | 27.49 | $27.30 | 138525 |
| 2026-03-04 | 27.58 | $27.52 | 14200 |
| 2026-03-03 | 27.62 | $27.29 | 117800 |
| 2026-03-02 | 27.74 | $27.57 | 307200 |
| 2026-02-27 | 27.81 | $27.80 | 116400 |
| 2026-02-26 | 27.81 | $27.79 | 12942 |
| 2026-02-25 | 27.82 | $27.77 | 69042 |
| 2026-02-24 | 27.84 | $27.76 | 69200 |
| 2026-02-23 | 27.86 | $27.84 | 100825 |
| 2026-02-20 | 27.87 | $27.72 | 68735 |
| 2026-02-19 | 27.91 | $27.73 | 84500 |
| 2026-02-18 | 27.95 | $27.76 | 38633 |
| 2026-02-17 | 27.99 | $27.88 | 45300 |
| 2026-02-13 | 28.01 | $28.00 | 46094 |
| 2026-02-12 | 27.98 | $28.01 | 581721 |
| 2026-02-11 | 27.95 | $27.98 | 18300 |
| 2026-02-10 | 27.91 | $27.92 | 44746 |
| 2026-02-09 | 27.88 | $27.89 | 79200 |
| 2026-02-06 | 27.86 | $27.70 | 115724 |
| 2026-02-05 | 27.89 | $27.60 | 476946 |
| 2026-02-04 | 27.95 | $27.71 | 105700 |
| 2026-02-03 | 27.99 | $27.80 | 84800 |
| 2026-02-02 | 28.00 | $27.75 | 162000 |
| 2026-01-30 | 28.03 | $27.90 | 519700 |
| 2026-01-29 | 28.02 | $28.18 | 70215 |
| 2026-01-28 | 27.91 | $28.15 | 179610 |
| 2026-01-27 | 27.78 | $28.26 | 100606 |
| 2026-01-26 | 27.59 | $27.88 | 63732 |
| 2026-01-23 | 27.47 | $27.73 | 48100 |
| 2026-01-22 | 27.37 | $27.52 | 183000 |
| 2026-01-21 | 27.32 | $27.37 | 41216 |
| 2026-01-20 | 27.30 | $27.39 | 64745 |
| 2026-01-16 | 27.28 | $27.24 | 22925 |
| 2026-01-15 | 27.30 | $27.24 | 53700 |
| 2026-01-14 | 27.32 | $27.29 | 137000 |
| 2026-01-13 | 27.32 | $27.25 | 190349 |
| 2026-01-12 | 27.35 | $27.31 | 239634 |
| 2026-01-09 | 27.36 | $27.29 | 42640 |
| 2026-01-08 | 27.37 | $27.30 | 76523 |
| 2026-01-07 | 27.39 | $27.31 | 151300 |
| 2026-01-06 | 27.41 | $27.35 | 83800 |
| 2026-01-05 | 27.41 | $27.37 | 278200 |
| 2026-01-02 | 27.42 | $27.29 | 184526 |
| 2025-12-31 | 27.44 | $27.41 | 75544 |
| 2025-12-30 | 27.43 | $27.37 | 61420 |
| 2025-12-29 | 27.44 | $27.45 | 40426 |
| 2025-12-26 | 27.41 | $27.37 | 11000 |
| 2025-12-24 | 27.41 | $27.47 | 16026 |
| 2025-12-23 | 27.37 | $27.40 | 82800 |
| 2025-12-22 | 27.34 | $27.28 | 307823 |
| 2025-12-19 | 27.35 | $27.18 | 29516 |
| 2025-12-18 | 27.39 | $27.28 | 62819 |
| 2025-12-17 | 27.40 | $27.43 | 30500 |
| 2025-12-16 | 27.37 | $27.40 | 318700 |
| 2025-12-15 | 27.33 | $27.39 | 34241 |
| 2025-12-12 | 27.30 | $27.36 | 40200 |
| 2025-12-11 | 27.26 | $27.37 | 174700 |
| 2025-12-10 | 27.21 | $27.27 | 313300 |
| 2025-12-09 | 27.18 | $27.13 | 27600 |
| 2025-12-08 | 27.19 | $27.18 | 532218 |
| 2025-12-05 | 27.19 | $27.23 | 36800 |
| 2025-12-04 | 27.17 | $27.32 | 288405 |
| 2025-12-03 | 27.12 | $27.29 | 15215 |
| 2025-12-02 | 27.06 | $27.16 | 37145 |
| 2025-12-01 | 27.04 | $27.14 | 40400 |
| 2025-11-28 | 27.02 | $27.16 | 25800 |
| 2025-11-26 | 26.99 | $27.13 | 20700 |
| 2025-11-25 | 26.96 | $27.09 | 44300 |
| 2025-11-24 | 26.94 | $26.76 | 106031 |
| 2025-11-21 | 27.02 | $27.00 | 337147 |
| 2025-11-20 | 27.05 | $27.04 | 16916 |
| 2025-11-19 | 27.07 | $26.98 | 45100 |
| 2025-11-18 | 27.12 | $27.11 | 36502 |
| 2025-11-17 | 27.14 | $27.13 | 146804 |
| 2025-11-14 | 27.16 | $27.25 | 28321 |
| 2025-11-13 | 27.14 | $27.22 | 43442 |
| 2025-11-12 | 27.14 | $27.19 | 27526 |
| 2025-11-11 | 27.14 | $27.20 | 18113 |
| 2025-11-10 | 27.14 | $27.24 | 59720 |
| 2025-11-07 | 27.13 | $27.19 | 286709 |
| 2025-11-06 | 27.14 | $27.19 | 626349 |
| 2025-11-05 | 27.15 | $27.12 | 45200 |
| 2025-11-04 | 27.19 | $27.08 | 191547 |
| 2025-11-03 | 27.25 | $27.17 | 60500 |
| 2025-10-31 | 27.30 | $27.19 | 115800 |
| 2025-10-30 | 27.36 | $27.29 | 39000 |
| 2025-10-29 | 27.39 | $27.44 | 189745 |
| 2025-10-28 | 27.39 | $27.49 | 242700 |
| 2025-10-27 | 27.37 | $27.40 | 85442 |
| 2025-10-24 | 27.37 | $27.44 | 18300 |
| 2025-10-23 | 27.37 | $27.43 | 339900 |
| 2025-10-22 | 27.37 | $27.47 | 301000 |
| 2025-10-21 | 27.36 | $27.37 | 33500 |
| 2025-10-20 | 27.38 | $27.46 | 53623 |
| 2025-10-17 | 27.38 | $27.48 | 61648 |
| 2025-10-16 | 27.38 | $27.58 | 24704 |
| 2025-10-15 | 27.34 | $27.43 | 41900 |
| 2025-10-14 | 27.35 | $27.37 | 67535 |
| 2025-10-13 | 27.37 | $27.34 | 11339 |
| 2025-10-10 | 27.42 | $27.37 | 73900 |
| 2025-10-09 | 27.47 | $27.25 | 34800 |
| 2025-10-08 | 27.57 | $27.38 | 41900 |
| 2025-10-07 | 27.65 | $27.44 | 28848 |
| 2025-10-06 | 27.73 | $27.58 | 71141 |
| 2025-10-03 | 27.78 | $27.79 | 559100 |
| 2025-10-02 | 27.78 | $27.79 | 28800 |
| 2025-10-01 | 27.78 | $27.79 | 240800 |
| 2025-09-30 | 27.78 | $27.82 | 84600 |
| 2025-09-29 | 27.77 | $27.78 | 42045 |
| 2025-09-26 | 27.77 | $27.64 | 34005 |
| 2025-09-25 | 27.81 | $27.55 | 66800 |
| 2025-09-24 | 27.90 | $27.72 | 12422 |
| 2025-09-23 | 27.94 | $27.91 | 57145 |
| 2025-09-22 | 27.94 | $27.93 | 59500 |
| 2025-09-19 | 27.92 | $27.78 | 77622 |
| 2025-09-18 | 27.95 | $27.82 | 76642 |
| 2025-09-17 | 27.97 | $28.03 | 45700 |
| 2025-09-16 | 27.93 | $28.02 | 130800 |
| 2025-09-15 | 27.88 | $27.90 | 121641 |
| 2025-09-12 | 27.86 | $27.88 | 31300 |
| 2025-09-11 | 27.83 | $27.88 | 44420 |
| 2025-09-10 | 27.80 | $27.78 | 85600 |
| 2025-09-09 | 27.80 | $27.85 | 67924 |
| 2025-09-08 | 27.77 | $27.90 | 69600 |
| 2025-09-05 | 27.71 | $27.81 | 31118 |
| 2025-09-04 | 27.67 | $27.64 | 188339 |
| 2025-09-03 | 27.68 | $27.65 | 135407 |
| 2025-09-02 | 27.69 | $27.55 | 234345 |
| 2025-08-29 | 27.73 | $27.79 | 32400 |
| 2025-08-28 | 27.70 | $27.79 | 88848 |
| 2025-08-27 | 27.66 | $27.70 | 59343 |
| 2025-08-26 | 27.64 | $27.70 | 548616 |
| 2025-08-25 | 27.62 | $27.61 | 138600 |
| 2025-08-22 | 27.63 | $27.77 | 64500 |
| 2025-08-21 | 27.58 | $27.52 | 28212 |
| 2025-08-20 | 27.60 | $27.61 | 59208 |
| 2025-08-19 | 27.60 | $27.59 | 40336 |
| 2025-08-18 | 27.61 | $27.65 | 29623 |
| 2025-08-15 | 27.60 | $27.71 | 35045 |
| 2025-08-14 | 27.57 | $27.61 | 87000 |
| 2025-08-13 | 27.56 | $27.75 | 22400 |
| 2025-08-12 | 27.51 | $27.60 | 69900 |
| 2025-08-11 | 27.50 | $27.59 | 42100 |
| 2025-08-08 | 27.49 | $27.62 | 5.4M |
| 2025-08-07 | 27.47 | $27.62 | 88100 |
| 2025-08-06 | 27.44 | $27.63 | 46600 |
| 2025-08-05 | 27.41 | $27.45 | 61501 |
| 2025-08-04 | 27.43 | $27.58 | 54701 |
| 2025-08-01 | 27.42 | $27.49 | 68200 |
| 2025-07-31 | 27.43 | $27.17 | 32237 |
| 2025-07-30 | 27.55 | $27.26 | 90900 |
| 2025-07-29 | 27.67 | $27.56 | 50328 |
| 2025-07-28 | 27.72 | $27.51 | 69200 |
| 2025-07-25 | 27.80 | $27.80 | 70001 |
| 2025-07-24 | 27.81 | $27.94 | 52100 |
| 2025-07-23 | 27.77 | $27.95 | 30800 |
| 2025-07-22 | 27.72 | $27.94 | 65509 |
| 2025-07-21 | 27.66 | $27.75 | 39301 |
| 2025-07-18 | 27.66 | $27.61 | 54507 |
| 2025-07-17 | 27.69 | $27.59 | 61026 |
| 2025-07-16 | 27.74 | $27.68 | 62113 |
| 2025-07-15 | 27.77 | $27.56 | 40939 |
| 2025-07-14 | 27.85 | $27.76 | 62000 |
| 2025-07-11 | 27.88 | $27.74 | 41301 |
| 2025-07-10 | 27.93 | $27.80 | 68419 |
| 2025-07-09 | 27.96 | $27.82 | 645500 |
| 2025-07-08 | 28.00 | $27.90 | 59500 |
| 2025-07-07 | 28.01 | $27.87 | 49900 |
| 2025-07-03 | 28.04 | $27.98 | 46300 |
| 2025-07-02 | 28.03 | $28.03 | 143200 |
| 2025-07-01 | 28.01 | $28.04 | 165310 |
| 2025-06-30 | 27.97 | $28.07 | 60637 |
| 2025-06-27 | 27.91 | $27.94 | 110400 |
| 2025-06-26 | 27.89 | $28.04 | 80800 |
| 2025-06-25 | 27.82 | $27.89 | 83300 |
| 2025-06-24 | 27.78 | $27.90 | 62300 |
| 2025-06-23 | 27.73 | $27.72 | 56721 |
| 2025-06-20 | 27.72 | $27.60 | 61726 |
| 2025-06-18 | 27.75 | $27.71 | 116629 |
| 2025-06-17 | 27.76 | $27.66 | 110127 |
| 2025-06-16 | 27.77 | $27.80 | 185106 |
| 2025-06-13 | 27.74 | $27.80 | 36825 |
| 2025-06-12 | 27.71 | $27.84 | 45600 |
| 2025-06-11 | 27.65 | $27.67 | 74324 |
| 2025-06-10 | 27.63 | $27.63 | 317014 |
| 2025-06-09 | 27.62 | $27.66 | 69900 |
| 2025-06-06 | 27.60 | $27.40 | 132400 |
| 2025-06-05 | 27.65 | $27.68 | 129417 |
| 2025-06-04 | 27.63 | $27.65 | 10.0M |
| 2025-06-03 | 27.61 | $27.56 | 437600 |
| 2025-06-02 | 27.60 | $27.73 | 106923 |
| 2025-05-30 | 27.55 | $27.57 | 189600 |
| 2025-05-29 | 27.53 | $27.61 | 25800 |
| 2025-05-28 | 27.49 | $27.61 | 67600 |
| 2025-05-27 | 27.44 | $27.54 | 113822 |
| 2025-05-23 | 27.40 | $27.71 | 273500 |
| 2025-05-22 | 27.30 | $27.43 | 97500 |
| 2025-05-21 | 27.27 | $27.49 | 433100 |
| 2025-05-20 | 27.20 | $27.40 | 80527 |
| 2025-05-19 | 27.16 | $27.30 | 152710 |
| 2025-05-16 | 27.14 | $27.13 | 189800 |
| 2025-05-15 | 27.16 | $27.19 | 1.2M |
| 2025-05-14 | 27.17 | $27.03 | 96600 |
| 2025-05-13 | 27.24 | $27.03 | 154500 |
| 2025-05-12 | 27.32 | $26.83 | 213600 |
| 2025-05-09 | 27.48 | $27.31 | 39000 |
| 2025-05-08 | 27.53 | $27.22 | 74236 |
| 2025-05-07 | 27.61 | $27.45 | 107600 |
| 2025-05-06 | 27.63 | $27.65 | 86400 |
| 2025-05-05 | 27.58 | $27.45 | 66225 |
| 2025-05-02 | 27.59 | $27.37 | 96602 |
| 2025-05-01 | 27.62 | $27.29 | 67304 |
| 2025-04-30 | 27.68 | $27.49 | 74508 |
| 2025-04-29 | 27.69 | $27.55 | 276900 |
| 2025-04-28 | 27.67 | $27.59 | 94300 |
| 2025-04-25 | 27.63 | $27.43 | 119840 |
| 2025-04-24 | 27.63 | $27.51 | 75000 |
| 2025-04-23 | 27.59 | $27.35 | 266905 |
| 2025-04-22 | 27.59 | $27.56 | 319900 |
| 2025-04-21 | 27.52 | $27.76 | 1.4M |
| 2025-04-17 | 27.36 | $27.47 | 217802 |
| 2025-04-16 | 27.26 | $27.47 | 80600 |
| 2025-04-15 | 27.12 | $27.27 | 811341 |
| 2025-04-14 | 27.02 | $27.37 | 130400 |
| 2025-04-11 | 26.86 | $27.29 | 361624 |
| 2025-04-10 | 26.68 | $27.00 | 156424 |
| 2025-04-09 | 26.56 | $26.53 | 381500 |
| 2025-04-08 | 26.56 | $26.55 | 122219 |
| 2025-04-07 | 26.55 | $26.51 | 112500 |
| 2025-04-04 | 26.54 | $26.71 | 136615 |
| 2025-04-03 | 26.47 | $26.76 | 98800 |
| 2025-04-02 | 26.37 | $26.35 | 20500 |
| 2025-04-01 | 26.38 | $26.27 | 43600 |
| 2025-03-31 | 26.41 | $26.26 | 332300 |
| 2025-03-28 | 26.45 | $26.43 | 48500 |
| 2025-03-27 | 26.44 | $26.22 | 38517 |
| 2025-03-26 | 26.50 | $26.27 | 12500 |
| 2025-03-25 | 26.55 | $26.29 | 28700 |
| 2025-03-24 | 26.60 | $26.54 | 33204 |
| 2025-03-21 | 26.58 | $26.37 | 57000 |
| 2025-03-20 | 26.61 | $26.42 | 4247 |
| 2025-03-19 | 26.63 | $26.52 | 71922 |
| 2025-03-18 | 26.61 | $26.53 | 27900 |
| 2025-03-17 | 26.58 | $26.53 | 58217 |
| 2025-03-14 | 26.55 | $26.50 | 209600 |
| 2025-03-13 | 26.51 | $26.50 | 201503 |
| 2025-03-12 | 26.45 | $26.46 | 17733 |
| 2025-03-11 | 26.39 | $26.51 | 37911 |
| 2025-03-10 | 26.31 | $26.31 | 791200 |
| 2025-03-07 | 26.26 | $26.35 | 15219 |
| 2025-03-06 | 26.18 | $26.39 | 13918 |
| 2025-03-05 | 26.07 | $26.23 | 39342 |
| 2025-03-04 | 25.99 | $26.00 | 12948 |
| 2025-03-03 | 25.96 | $25.86 | 15402 |
| 2025-02-28 | 25.96 | $25.76 | 5200 |
| 2025-02-27 | 26.00 | $25.83 | 2806 |
| 2025-02-26 | 26.02 | $25.98 | 13000 |
| 2025-02-25 | 25.99 | $26.05 | 19724 |
| 2025-02-24 | 25.93 | $25.93 | 1086 |
| 2025-02-21 | 25.89 | $25.94 | 3000 |
| 2025-02-20 | 25.84 | $25.94 | 9238 |
| 2025-02-19 | 25.78 | $25.73 | 7400 |
| 2025-02-18 | 25.77 | $25.75 | 7018 |
| 2025-02-14 | 25.75 | $25.82 | 3800 |
| 2025-02-13 | 25.70 | $25.75 | 6704 |
| 2025-02-12 | 25.66 | $25.54 | 7100 |
| 2025-02-11 | 25.67 | $25.61 | 7900 |
| 2025-02-10 | 25.66 | $25.59 | 3800 |
| 2025-02-07 | 25.66 | $25.68 | 23300 |
| 2025-02-06 | 25.63 | $25.69 | 13033 |
| 2025-02-05 | 25.58 | $25.71 | 7500 |
| 2025-02-04 | 25.52 | $25.59 | 25700 |
| 2025-02-03 | 25.49 | $25.35 | 26200 |
| 2025-01-31 | 25.52 | $25.48 | 11510 |
| 2025-01-30 | 25.51 | $25.59 | 17241 |
| 2025-01-29 | 25.47 | $25.40 | 15201 |
| 2025-01-28 | 25.48 | $25.59 | 19203 |
| 2025-01-27 | 25.43 | $25.61 | 15700 |
| 2025-01-24 | 25.36 | $25.51 | 6847 |
| 2025-01-23 | 25.31 | $25.46 | 1513 |
| 2025-01-22 | 25.27 | $25.43 | 4225 |
| 2025-01-21 | 25.23 | $25.53 | 35416 |
| 2025-01-17 | 25.15 | $25.15 | 13218 |
| 2025-01-16 | 25.17 | $25.34 | 11000 |
| 2025-01-15 | 25.14 | $25.27 | 12522 |
| 2025-01-14 | 25.13 | $25.14 | 16130 |
| 2025-01-13 | 25.16 | $25.07 | 13824 |
| 2025-01-10 | 25.23 | $25.18 | 24240 |
| 2025-01-08 | 25.27 | $25.29 | 11547 |
| 2025-01-07 | 25.30 | $25.41 | 8932 |
| 2025-01-06 | 25.29 | $25.45 | 25742 |
| 2025-01-03 | 25.27 | $25.27 | 10200 |
| 2025-01-02 | 25.31 | $25.24 | 15600 |
| 2024-12-31 | 25.37 | $25.34 | 157116 |
| 2024-12-30 | 25.42 | $25.43 | 14039 |
| 2024-12-27 | 25.45 | $25.39 | 8824 |
| 2024-12-26 | 25.50 | $25.44 | 130611 |
| 2024-12-24 | 25.55 | $25.50 | 7600 |
| 2024-12-23 | 25.59 | $25.47 | 10017 |
| 2024-12-20 | 25.65 | $25.57 | 9413 |
| 2024-12-19 | 25.70 | $25.41 | 29100 |
| 2024-12-18 | 25.81 | $25.55 | 9647 |
| 2024-12-17 | 25.90 | $25.76 | 15300 |
| 2024-12-16 | 25.95 | $25.84 | 6200 |
| 2024-12-13 | 25.98 | $25.85 | 3136 |
| 2024-12-12 | 26.01 | $25.93 | 7600 |
| 2024-12-11 | 26.03 | $26.01 | 94119 |
| 2024-12-10 | 26.02 | $25.92 | 2633 |
| 2024-12-09 | 26.04 | $26.04 | 26408 |
| 2024-12-06 | 26.03 | $26.08 | 10100 |
| 2024-12-05 | 26.00 | $26.12 | 13700 |
| 2024-12-04 | 25.95 | $26.02 | 19539 |
| 2024-12-03 | 25.93 | $26.06 | 13900 |
| 2024-12-02 | 25.88 | $26.05 | 2204 |
| 2024-11-29 | 25.84 | $26.13 | 5800 |
| 2024-11-27 | 25.76 | $26.04 | 9500 |
| 2024-11-26 | 25.69 | $25.83 | 41400 |
| 2024-11-25 | 25.68 | $25.87 | 118436 |
| 2024-11-22 | 25.65 | $25.69 | 4504 |
| 2024-11-21 | 25.68 | $25.75 | 92945 |
| 2024-11-20 | 25.70 | $25.78 | 27404 |
| 2024-11-19 | 25.72 | $25.90 | 5000 |
| 2024-11-18 | 25.71 | $25.84 | 16443 |
| 2024-11-15 | 25.72 | $25.74 | 3333 |
| 2024-11-14 | 25.77 | $25.68 | 8800 |
| 2024-11-13 | 25.86 | $25.73 | 8100 |
| 2024-11-12 | 25.95 | $25.83 | 1025 |
| 2024-11-11 | 26.03 | $25.97 | 2320 |
| 2024-11-08 | 26.09 | $26.15 | 1900 |
| 2024-11-07 | 26.11 | $26.28 | 7233 |
| 2024-11-06 | 26.10 | $25.95 | 14828 |
| 2024-11-05 | 26.19 | $26.45 | 14700 |
| 2024-11-04 | 26.15 | $26.36 | 7000 |
| 2024-11-01 | 26.13 | $26.18 | 6200 |
| 2024-10-31 | 26.16 | $26.36 | 6800 |
| 2024-10-30 | 26.15 | $26.22 | 6309 |
| 2024-10-29 | 26.19 | $26.27 | 18302 |
| 2024-10-28 | 26.22 | $26.33 | 745200 |
| 2024-10-25 | 26.25 | $26.32 | 2500 |
| 2024-10-24 | 26.28 | $26.45 | 8800 |
| 2024-10-23 | 26.30 | $26.26 | 4300 |
| 2024-10-22 | 26.37 | $26.42 | 33032 |
| 2024-10-21 | 26.42 | $26.42 | 11812 |
| 2024-10-18 | 26.48 | $26.60 | 2549 |
| 2024-10-17 | 26.51 | $26.51 | 5045 |
| 2024-10-16 | 26.57 | $26.59 | 17605 |
| 2024-10-15 | 26.62 | $26.62 | 7200 |
| 2024-10-14 | 26.68 | $26.59 | 6900 |
| 2024-10-11 | 26.77 | $26.73 | 63510 |
| 2024-10-10 | 26.83 | $26.70 | 4615 |
| 2024-10-09 | 26.92 | $26.72 | 8137 |
| 2024-10-08 | 27.02 | $26.81 | 12400 |
| 2024-10-07 | 27.12 | $26.83 | 21236 |
| 2024-10-04 | 27.23 | $26.87 | 6834 |
| 2024-10-03 | 27.36 | $27.11 | 16445 |
| 2024-10-02 | 27.43 | $27.20 | 13739 |
| 2024-10-01 | 27.50 | $27.36 | 30100 |
| 2024-09-30 | 27.52 | $27.54 | 50400 |
| 2024-09-27 | 27.50 | $27.66 | 60903 |
| 2024-09-26 | 27.42 | $27.42 | 4300 |
| 2024-09-25 | 27.40 | $27.32 | 5600 |
| 2024-09-24 | 27.41 | $27.49 | 5300 |
| 2024-09-23 | 27.37 | $27.36 | 12300 |
| 2024-09-20 | 27.36 | $27.35 | 15106 |
| 2024-09-19 | 27.34 | $27.37 | 11900 |
| 2024-09-18 | 27.31 | $27.29 | 13445 |
| 2024-09-17 | 27.30 | $27.28 | 6641 |
| 2024-09-16 | 27.28 | $27.38 | 9000 |
| 2024-09-13 | 27.23 | $27.30 | 5137 |
| 2024-09-12 | 27.20 | $27.23 | 8419 |
| 2024-09-11 | 27.17 | $27.12 | 5500 |
| 2024-09-10 | 27.17 | $27.06 | 17808 |
| 2024-09-09 | 27.19 | $27.06 | 3540 |
| 2024-09-06 | 27.22 | $27.15 | 7000 |
| 2024-09-05 | 27.21 | $27.18 | 3129 |
| 2024-09-04 | 27.19 | $27.05 | 23504 |
| 2024-09-03 | 27.21 | $26.94 | 7610 |
| 2024-08-30 | 27.26 | $27.02 | 3000 |
| 2024-08-29 | 27.29 | $27.08 | 3541 |
| 2024-08-28 | 27.31 | $27.17 | 7603 |
| 2024-08-27 | 27.30 | $27.28 | 1625 |
| 2024-08-26 | 27.24 | $27.20 | 7308 |
| 2024-08-23 | 27.20 | $27.32 | 13633 |
| 2024-08-22 | 27.10 | $26.98 | 6422 |
| 2024-08-21 | 27.09 | $27.13 | 3000 |
| 2024-08-20 | 27.01 | $27.10 | 14313 |
| 2024-08-19 | 26.93 | $26.99 | 4626 |
| 2024-08-16 | 26.86 | $26.82 | 4145 |
| 2024-08-15 | 26.83 | $26.67 | 2500 |
| 2024-08-14 | 26.83 | $26.84 | 9100 |
| 2024-08-13 | 26.78 | $26.81 | 4017 |
| 2024-08-12 | 26.72 | $26.66 | 4700 |
| 2024-08-09 | 26.69 | $26.68 | 4800 |
| 2024-08-08 | 26.64 | $26.58 | 5200 |
| 2024-08-07 | 26.61 | $26.55 | 18700 |
| 2024-08-06 | 26.59 | $26.70 | 3000 |
| 2024-08-05 | 26.50 | $26.76 | 7011 |
| 2024-08-02 | 26.37 | $26.57 | 5423 |
| 2024-08-01 | 26.28 | $26.25 | 6534 |
| 2024-07-31 | 26.26 | $26.36 | 525903 |
| 2024-07-30 | 26.20 | $26.17 | 696500 |
| 2024-07-29 | 26.19 | $26.13 | 12002 |
| 2024-07-26 | 26.18 | $26.14 | 11700 |
| 2024-07-25 | 26.17 | $26.15 | 8725 |
| 2024-07-24 | 26.15 | $26.14 | 4246 |
| 2024-07-23 | 26.13 | $26.05 | 8500 |
| 2024-07-22 | 26.13 | $26.05 | 8900 |
| 2024-07-19 | 26.13 | $26.07 | 18730 |
| 2024-07-18 | 26.12 | $26.09 | 11000 |
| 2024-07-17 | 26.10 | $26.24 | 15000 |
| 2024-07-16 | 26.02 | $26.09 | 2743 |
| 2024-07-15 | 25.98 | $26.10 | 23728 |
| 2024-07-12 | 25.93 | $26.19 | 7113 |
| 2024-07-11 | 25.83 | $26.02 | 13529 |
| 2024-07-10 | 25.76 | $25.83 | 7700 |
| 2024-07-09 | 25.74 | $25.82 | 9500 |
| 2024-07-08 | 25.72 | $25.89 | 11900 |
| 2024-07-05 | 25.68 | $25.88 | 12716 |
| 2024-07-03 | 25.63 | $25.76 | 7300 |
| 2024-07-02 | 25.61 | $25.66 | 12300 |
| 2024-07-01 | 25.61 | $25.59 | 6100 |
| 2024-06-28 | 25.65 | $25.64 | 12200 |
| 2024-06-27 | 25.67 | $25.65 | 40300 |
| 2024-06-26 | 25.70 | $25.66 | 61400 |
| 2024-06-25 | 25.74 | $25.69 | 48504 |
| 2024-06-24 | 25.77 | $25.80 | 10006 |
| 2024-06-21 | 25.78 | $25.74 | 40600 |
| 2024-06-20 | 25.81 | $25.74 | 29900 |
| 2024-06-18 | 25.84 | $25.86 | 9500 |
| 2024-06-17 | 25.85 | $25.80 | 30800 |
| 2024-06-14 | 25.88 | $25.80 | 2736 |
| 2024-06-13 | 25.92 | $25.88 | 5900 |
| 2024-06-12 | 25.94 | $25.92 | 5900 |
| 2024-06-11 | 25.95 | $25.84 | 3732 |
| 2024-06-10 | 26.00 | $25.82 | 6300 |
| 2024-06-07 | 26.05 | $25.87 | 15022 |
| 2024-06-06 | 26.11 | $26.15 | 15939 |
| 2024-06-05 | 26.09 | $26.10 | 16433 |
| 2024-06-04 | 26.07 | $26.12 | 13800 |
| 2024-06-03 | 26.05 | $26.01 | 13240 |
| 2024-05-31 | 26.06 | $25.99 | 13900 |
| 2024-05-30 | 26.08 | $26.00 | 7100 |
| 2024-05-29 | 26.10 | $25.95 | 5500 |
| 2024-05-28 | 26.13 | $26.06 | 11315 |
| 2024-05-24 | 26.14 | $26.08 | 4100 |
| 2024-05-23 | 26.15 | $26.07 | 9248 |
| 2024-05-22 | 26.15 | $26.03 | 8411 |
| 2024-05-21 | 26.17 | $26.17 | 6000 |
| 2024-05-20 | 26.15 | $26.18 | 17600 |
| 2024-05-17 | 26.12 | $26.17 | 15700 |
| 2024-05-16 | 26.08 | $26.15 | 21830 |
| 2024-05-15 | 26.05 | $26.23 | 6125 |
| 2024-05-14 | 25.98 | $25.98 | 8638 |
| 2024-05-13 | 25.97 | $25.97 | 22600 |
| 2024-05-10 | 25.96 | $26.00 | 26700 |
| 2024-05-09 | 25.95 | $26.06 | 60300 |
| 2024-05-08 | 25.91 | $25.94 | 3415 |
| 2024-05-07 | 25.90 | $26.04 | 9200 |
| 2024-05-06 | 25.86 | $26.01 | 47200 |
| 2024-05-03 | 25.82 | $26.11 | 5500 |
| 2024-05-02 | 25.74 | $25.99 | 10345 |
| 2024-05-01 | 25.69 | $25.74 | 5100 |
| 2024-04-30 | 25.70 | $25.65 | 6603 |
| 2024-04-29 | 25.75 | $25.88 | 36726 |
| 2024-04-26 | 25.74 | $25.77 | 13400 |
| 2024-04-25 | 25.77 | $25.88 | 3723 |
| 2024-04-24 | 25.77 | $25.86 | 3300 |
| 2024-04-23 | 25.78 | $25.90 | 3800 |
| 2024-04-22 | 25.78 | $25.83 | 7038 |
| 2024-04-19 | 25.80 | $25.78 | 4900 |
| 2024-04-18 | 25.85 | $25.81 | 10910 |
| 2024-04-17 | 25.91 | $25.95 | 26000 |
| 2024-04-16 | 25.93 | $25.78 | 9330 |
| 2024-04-15 | 26.02 | $25.84 | 609000 |
| 2024-04-12 | 26.11 | $25.96 | 3511 |
| 2024-04-11 | 26.19 | $26.12 | 24723 |
| 2024-04-10 | 26.23 | $26.07 | 8040 |
| 2024-04-09 | 26.30 | $26.38 | 3302 |
| 2024-04-08 | 26.29 | $26.33 | 13600 |
| 2024-04-05 | 26.29 | $26.32 | 7400 |
| 2024-04-04 | 26.30 | $26.37 | 11800 |
| 2024-04-03 | 26.29 | $26.32 | 11100 |
| 2024-04-02 | 26.30 | $26.24 | 8700 |
| 2024-04-01 | 26.33 | $26.17 | 54800 |
| 2024-03-28 | 26.40 | $26.36 | 15919 |
| 2024-03-27 | 26.43 | $26.41 | 4010 |
| 2024-03-26 | 26.44 | $26.42 | 19828 |
| 2024-03-25 | 26.45 | $26.33 | 9020 |
| 2024-03-22 | 26.50 | $26.35 | 3800 |
| 2024-03-21 | 26.55 | $26.42 | 21600 |
| 2024-03-20 | 26.59 | $26.49 | 4800 |
| 2024-03-19 | 26.61 | $26.45 | 12442 |
| 2024-03-18 | 26.66 | $26.47 | 8000 |
| 2024-03-15 | 26.70 | $26.57 | 5918 |
| 2024-03-14 | 26.72 | $26.63 | 8600 |
| 2024-03-13 | 26.73 | $26.76 | 6106 |
| 2024-03-12 | 26.69 | $26.73 | 4300 |
| 2024-03-11 | 26.66 | $26.78 | 7600 |
| 2024-03-08 | 26.60 | $26.80 | 23110 |
| 2024-03-07 | 26.52 | $26.75 | 21807 |
| 2024-03-06 | 26.44 | $26.57 | 10300 |
| 2024-03-05 | 26.39 | $26.48 | 20000 |
| 2024-03-04 | 26.37 | $26.35 | 5700 |
| 2024-03-01 | 26.38 | $26.41 | 11300 |
| 2024-02-29 | 26.38 | $26.46 | 16138 |
| 2024-02-28 | 26.37 | $26.42 | 6300 |
| 2024-02-27 | 26.36 | $26.47 | 22933 |
| 2024-02-26 | 26.34 | $26.44 | 11200 |
| 2024-02-23 | 26.32 | $26.44 | 7100 |
| 2024-02-22 | 26.30 | $26.40 | 11700 |
| 2024-02-21 | 26.30 | $26.41 | 10506 |
| 2024-02-20 | 26.29 | $26.42 | 17000 |
| 2024-02-16 | 26.27 | $26.34 | 10343 |
| 2024-02-15 | 26.29 | $26.41 | 14412 |
| 2024-02-14 | 26.28 | $26.33 | 5900 |
| 2024-02-13 | 26.30 | $26.17 | 4832 |
| 2024-02-12 | 26.38 | $26.37 | 18537 |
| 2024-02-09 | 26.42 | $26.53 | 6227 |
| 2024-02-08 | 26.41 | $26.45 | 6100 |
| 2024-02-07 | 26.43 | $26.53 | 7619 |
| 2024-02-06 | 26.44 | $26.49 | 16324 |
| 2024-02-05 | 26.46 | $26.29 | 12200 |
| 2024-02-02 | 26.55 | $26.56 | 3626 |
| 2024-02-01 | 26.57 | $26.74 | 12733 |
| 2024-01-31 | 26.55 | $26.70 | 18810 |
| 2024-01-30 | 26.53 | $26.66 | 1603 |
| 2024-01-29 | 26.53 | $26.68 | 10800 |
| 2024-01-26 | 26.52 | $26.66 | 37600 |
| 2024-01-25 | 26.52 | $26.55 | 30031 |
| 2024-01-24 | 26.56 | $26.57 | 20600 |
| 2024-01-23 | 26.60 | $26.58 | 28300 |
| 2024-01-22 | 26.65 | $26.62 | 5300 |
| 2024-01-19 | 26.70 | $26.68 | 21914 |
| 2024-01-18 | 26.74 | $26.55 | 11542 |
| 2024-01-17 | 26.84 | $26.53 | 10225 |
| 2024-01-16 | 26.97 | $26.71 | 82542 |
| 2024-01-12 | 27.06 | $27.06 | 4232 |
| 2024-01-11 | 27.07 | $27.00 | 11000 |
| 2024-01-10 | 27.09 | $26.90 | 9900 |
| 2024-01-09 | 27.15 | $26.95 | 10234 |
| 2024-01-08 | 27.21 | $27.01 | 10400 |
| 2024-01-05 | 27.26 | $27.02 | 11536 |
| 2024-01-04 | 27.31 | $27.06 | 7949 |
| 2024-01-03 | 27.36 | $27.08 | 14400 |
| 2024-01-02 | 27.41 | $27.18 | 18327 |
| 2023-12-29 | 27.44 | $27.40 | 9300 |
| 2023-12-28 | 27.40 | $27.40 | 26609 |
| 2023-12-27 | 27.34 | $27.43 | 11242 |
| 2023-12-26 | 27.26 | $27.29 | 7636 |
| 2023-12-22 | 27.20 | $27.24 | 3407 |
| 2023-12-21 | 27.14 | $27.19 | 4000 |
| 2023-12-20 | 27.08 | $27.07 | 255735 |
| 2023-12-19 | 27.04 | $27.07 | 10200 |
| 2023-12-18 | 26.99 | $26.91 | 8400 |
| 2023-12-15 | 26.97 | $27.07 | 4000 |
| 2023-12-14 | 26.90 | $27.10 | 20630 |
| 2023-12-13 | 26.79 | $26.90 | 4306 |
| 2023-12-12 | 26.73 | $26.61 | 9016 |
| 2023-12-11 | 26.74 | $26.57 | 12500 |
| 2023-12-08 | 26.76 | $26.63 | 23109 |
| 2023-12-07 | 26.76 | $26.73 | 23400 |
| 2023-12-06 | 26.74 | $26.45 | 26300 |
| 2023-12-05 | 26.79 | $26.60 | 8941 |
| 2023-12-04 | 26.80 | $26.70 | 76200 |
| 2023-12-01 | 26.77 | $26.64 | 12132 |
| 2023-11-30 | 26.76 | $26.58 | 9323 |
| 2023-11-29 | 26.75 | $26.83 | 3400 |
| 2023-11-28 | 26.67 | $26.73 | 11417 |
| 2023-11-27 | 26.59 | $26.55 | 7032 |
| 2023-11-24 | 26.55 | $26.59 | 10229 |
| 2023-11-22 | 26.48 | $26.45 | 14829 |
| 2023-11-21 | 26.43 | $26.48 | 11400 |
| 2023-11-20 | 26.37 | $26.55 | 3724 |
| 2023-11-17 | 26.27 | $26.37 | 6738 |
| 2023-11-16 | 26.19 | $26.24 | 7800 |
| 2023-11-15 | 26.14 | $26.23 | 11000 |
| 2023-11-14 | 26.09 | $26.28 | 9000 |
| 2023-11-13 | 26.00 | $25.97 | 11332 |
| 2023-11-10 | 25.99 | $25.88 | 8400 |
| 2023-11-09 | 26.00 | $25.90 | 4241 |
| 2023-11-08 | 26.01 | $25.97 | 7600 |
| 2023-11-07 | 25.99 | $26.04 | 5700 |
| 2023-11-06 | 25.96 | $26.11 | 3931 |
| 2023-11-03 | 25.89 | $26.08 | 16412 |
| 2023-11-02 | 25.81 | $25.95 | 36833 |
| 2023-11-01 | 25.76 | $25.77 | 151443 |
| 2023-10-31 | 25.75 | $25.70 | 23400 |
| 2023-10-30 | 25.76 | $25.77 | 32200 |
| 2023-10-27 | 25.76 | $25.75 | 24100 |
| 2023-10-26 | 25.76 | $25.76 | 16533 |
| 2023-10-25 | 25.76 | $25.73 | 29000 |
| 2023-10-24 | 25.77 | $25.84 | 42800 |
| 2023-10-23 | 25.74 | $25.85 | 38800 |
| 2023-10-20 | 25.71 | $25.77 | 62537 |
| 2023-10-19 | 25.70 | $25.81 | 89428 |
| 2023-10-18 | 25.68 | $25.67 | 156200 |
| 2023-10-17 | 25.69 | $25.72 | 99400 |
| 2023-10-16 | 25.70 | $25.75 | 80100 |
| 2023-10-13 | 25.69 | $25.65 | 21048 |
| 2023-10-12 | 25.72 | $25.73 | 14826 |
| 2023-10-11 | 25.74 | $25.80 | 24600 |
| 2023-10-10 | 25.73 | $25.93 | 53800 |
| 2023-10-09 | 25.69 | $25.84 | 8700 |
| 2023-10-06 | 25.67 | $25.77 | 10800 |
| 2023-10-05 | 25.67 | $25.82 | 26400 |
| 2023-10-04 | 25.65 | $25.70 | 50806 |
| 2023-10-03 | 25.67 | $25.65 | 5200 |
| 2023-10-02 | 25.72 | $25.64 | 41500 |
| 2023-09-29 | 25.78 | $25.77 | 121300 |
| 2023-09-28 | 25.82 | $25.79 | 16300 |
| 2023-09-27 | 25.86 | $25.70 | 31800 |
| 2023-09-26 | 25.94 | $25.93 | 4506 |
| 2023-09-25 | 25.98 | $25.97 | 129811 |
| 2023-09-22 | 26.00 | $26.00 | 11900 |
| 2023-09-21 | 26.03 | $26.06 | 17900 |
| 2023-09-20 | 26.04 | $26.05 | 12335 |
| 2023-09-19 | 26.07 | $26.10 | 25705 |
| 2023-09-18 | 26.08 | $26.15 | 91300 |
| 2023-09-15 | 26.09 | $26.08 | 11000 |
| 2023-09-14 | 26.12 | $26.11 | 7700 |
| 2023-09-13 | 26.15 | $26.18 | 14500 |
| 2023-09-12 | 26.17 | $26.29 | 27700 |
| 2023-09-11 | 26.16 | $26.34 | 9344 |
| 2023-09-08 | 26.14 | $26.14 | 47500 |
| 2023-09-07 | 26.18 | $26.12 | 8500 |
| 2023-09-06 | 26.23 | $26.09 | 16800 |
| 2023-09-05 | 26.31 | $26.20 | 36047 |
| 2023-09-01 | 26.37 | $26.39 | 13200 |
| 2023-08-31 | 26.39 | $26.52 | 14500 |
| 2023-08-30 | 26.37 | $26.45 | 140613 |
| 2023-08-29 | 26.38 | $26.61 | 6600 |
| 2023-08-28 | 26.33 | $26.36 | 67600 |
| 2023-08-25 | 26.36 | $26.45 | 31500 |
| 2023-08-24 | 26.37 | $26.44 | 13300 |
| 2023-08-23 | 26.39 | $26.60 | 15817 |
| 2023-08-22 | 26.37 | $26.43 | 9400 |
| 2023-08-21 | 26.39 | $26.48 | 7521 |
| 2023-08-18 | 26.41 | $26.48 | 68800 |
| 2023-08-17 | 26.44 | $26.47 | 17000 |
| 2023-08-16 | 26.48 | $26.39 | 15318 |
| 2023-08-15 | 26.55 | $26.43 | 101116 |
| 2023-08-14 | 26.64 | $26.55 | 8930 |
| 2023-08-11 | 26.70 | $26.56 | 70306 |
| 2023-08-10 | 26.78 | $26.73 | 9224 |
| 2023-08-09 | 26.83 | $26.76 | 18100 |
| 2023-08-08 | 26.88 | $26.80 | 12900 |
| 2023-08-07 | 26.92 | $26.78 | 10921 |
| 2023-08-04 | 26.99 | $26.91 | 51500 |
| 2023-08-03 | 27.03 | $26.88 | 24900 |
| 2023-08-02 | 27.08 | $26.86 | 4805 |
| 2023-08-01 | 27.16 | $26.81 | 19700 |
| 2023-07-31 | 27.27 | $27.14 | 19300 |
| 2023-07-28 | 27.29 | $27.12 | 3934 |
| 2023-07-27 | 27.32 | $27.13 | 7600 |
| 2023-07-26 | 27.36 | $27.25 | 10200 |
| 2023-07-25 | 27.37 | $27.21 | 7600 |
| 2023-07-24 | 27.38 | $27.19 | 79939 |
| 2023-07-21 | 27.40 | $27.16 | 64700 |
| 2023-07-20 | 27.44 | $27.29 | 5200 |
| 2023-07-19 | 27.44 | $27.39 | 18045 |
| 2023-07-18 | 27.40 | $27.52 | 12200 |
| 2023-07-17 | 27.31 | $27.47 | 20600 |
| 2023-07-14 | 27.21 | $27.50 | 7900 |
| 2023-07-13 | 27.08 | $27.49 | 11000 |
| 2023-07-12 | 26.92 | $27.29 | 6600 |
| 2023-07-11 | 26.79 | $26.95 | 86809 |
| 2023-07-10 | 26.74 | $26.88 | 12518 |
| 2023-07-07 | 26.70 | $26.83 | 15033 |
| 2023-07-06 | 26.67 | $26.61 | 233300 |
| 2023-07-05 | 26.70 | $26.65 | 20500 |
| 2023-07-03 | 26.73 | $26.68 | 13244 |
| 2023-06-30 | 26.76 | $26.72 | 9400 |
| 2023-06-29 | 26.78 | $26.63 | 31000 |
| 2023-06-28 | 26.84 | $26.73 | 30830 |
| 2023-06-27 | 26.87 | $26.84 | 19028 |
| 2023-06-26 | 26.88 | $26.81 | 9300 |
| 2023-06-23 | 26.90 | $26.75 | 71433 |
| 2023-06-22 | 26.94 | $26.84 | 44400 |
| 2023-06-21 | 26.97 | $27.05 | 44400 |
| 2023-06-20 | 26.93 | $26.95 | 31732 |
| 2023-06-16 | 26.91 | $27.03 | 11600 |
| 2023-06-15 | 26.87 | $27.08 | 119918 |
| 2023-06-14 | 26.80 | $27.00 | 18218 |
| 2023-06-13 | 26.75 | $26.89 | 28427 |
| 2023-06-12 | 26.71 | $26.82 | 6336 |
| 2023-06-09 | 26.70 | $26.86 | 8313 |
| 2023-06-08 | 26.66 | $26.91 | 5716 |
| 2023-06-07 | 26.61 | $26.74 | 25700 |
| 2023-06-06 | 26.61 | $26.68 | 5824 |
| 2023-06-05 | 26.62 | $26.72 | 231918 |
| 2023-06-02 | 26.62 | $26.69 | 7836 |
| 2023-06-01 | 26.64 | $26.88 | 261100 |
| 2023-05-31 | 26.61 | $26.68 | 1.4M |
| 2023-05-30 | 26.64 | $26.70 | 12525 |
| 2023-05-26 | 26.67 | $26.61 | 231300 |
| 2023-05-25 | 26.74 | $26.59 | 10517 |
| 2023-05-24 | 26.83 | $26.71 | 8600 |
| 2023-05-23 | 26.91 | $26.85 | 7600 |
| 2023-05-22 | 26.96 | $26.86 | 5949 |
| 2023-05-19 | 27.02 | $26.92 | 10000 |
| 2023-05-18 | 27.08 | $26.84 | 41429 |
| 2023-05-17 | 27.17 | $27.01 | 3841 |
| 2023-05-16 | 27.24 | $27.13 | 10040 |
| 2023-05-15 | 27.28 | $27.17 | 8200 |
| 2023-05-12 | 27.32 | $27.15 | 15600 |
| 2023-05-11 | 27.37 | $27.31 | 76200 |
| 2023-05-10 | 27.38 | $27.47 | 34400 |
| 2023-05-09 | 27.34 | $27.38 | 43333 |
| 2023-05-08 | 27.33 | $27.37 | 15300 |
| 2023-05-05 | 27.31 | $27.42 | 33600 |
| 2023-05-04 | 27.27 | $27.38 | 37829 |
| 2023-05-03 | 27.24 | $27.34 | 29300 |
| 2023-05-02 | 27.21 | $27.16 | 12414 |
| 2023-05-01 | 27.23 | $27.01 | 16600 |
| 2023-04-28 | 27.31 | $27.24 | 3142 |
| 2023-04-27 | 27.32 | $27.31 | 40900 |
| 2023-04-26 | 27.32 | $27.33 | 13200 |
| 2023-04-25 | 27.31 | $27.28 | 3700 |
| 2023-04-24 | 27.32 | $27.29 | 17600 |
| 2023-04-21 | 27.32 | $27.21 | 18300 |
| 2023-04-20 | 27.35 | $27.30 | 9142 |
| 2023-04-19 | 27.35 | $27.15 | 2138 |
| 2023-04-18 | 27.40 | $27.36 | 17408 |
| 2023-04-17 | 27.39 | $27.15 | 41100 |
| 2023-04-14 | 27.44 | $27.30 | 16939 |
| 2023-04-13 | 27.46 | $27.54 | 26621 |
| 2023-04-12 | 27.40 | $27.34 | 21000 |
| 2023-04-11 | 27.39 | $27.22 | 17700 |
| 2023-04-10 | 27.42 | $27.15 | 9323 |
| 2023-04-06 | 27.46 | $27.35 | 85100 |
| 2023-04-05 | 27.46 | $27.42 | 30500 |
| 2023-04-04 | 27.42 | $27.39 | 3831 |
| 2023-04-03 | 27.39 | $27.34 | 2935 |
| 2023-03-31 | 27.36 | $27.27 | 1746 |
| 2023-03-30 | 27.34 | $27.32 | 11414 |
| 2023-03-29 | 27.30 | $27.18 | 4809 |
| 2023-03-28 | 27.29 | $27.35 | 8044 |
| 2023-03-27 | 27.23 | $27.20 | 16905 |
| 2023-03-24 | 27.19 | $27.28 | 5300 |
| 2023-03-23 | 27.12 | $27.40 | 3346 |
| 2023-03-22 | 26.99 | $27.24 | 15031 |
| 2023-03-21 | 26.89 | $27.05 | 9000 |
| 2023-03-20 | 26.82 | $27.13 | 45919 |
| 2023-03-17 | 26.71 | $27.08 | 15900 |
| 2023-03-16 | 26.59 | $26.77 | 7500 |
| 2023-03-15 | 26.55 | $26.77 | 4700 |
| 2023-03-14 | 26.50 | $26.83 | 7437 |
| 2023-03-13 | 26.42 | $26.96 | 5531 |
| 2023-03-10 | 26.29 | $26.53 | 21921 |
| 2023-03-09 | 26.27 | $26.32 | 9512 |
| 2023-03-08 | 26.31 | $26.40 | 3105 |
| 2023-03-07 | 26.34 | $26.30 | 4400 |
| 2023-03-06 | 26.41 | $26.68 | 77300 |
| 2023-03-03 | 26.39 | $26.55 | 6900 |
| 2023-03-02 | 26.40 | $26.43 | 50523 |
| 2023-03-01 | 26.46 | $26.65 | 10215 |
| 2023-02-28 | 26.47 | $26.47 | 11500 |
| 2023-02-27 | 26.54 | $26.64 | 4634 |
| 2023-02-24 | 26.58 | $26.41 | 4500 |
| 2023-02-23 | 26.70 | $26.76 | 5735 |
| 2023-02-22 | 26.74 | $26.80 | 11300 |
| 2023-02-21 | 26.79 | $26.75 | 48000 |
| 2023-02-17 | 26.86 | $26.85 | 3944 |
| 2023-02-16 | 26.92 | $26.81 | 3900 |
| 2023-02-15 | 27.01 | $26.88 | 11400 |
| 2023-02-14 | 27.10 | $27.06 | 4121 |
| 2023-02-13 | 27.15 | $27.02 | 4800 |
| 2023-02-10 | 27.23 | $27.17 | 21500 |
| 2023-02-09 | 27.28 | $27.11 | 23139 |
| 2023-02-08 | 27.36 | $27.14 | 7143 |
| 2023-02-07 | 27.44 | $27.19 | 6736 |
| 2023-02-06 | 27.54 | $27.05 | 121500 |
| 2023-02-03 | 27.69 | $27.35 | 163126 |
| 2023-02-02 | 27.78 | $27.75 | 57200 |
| 2023-02-01 | 27.76 | $27.82 | 26119 |
| 2023-01-31 | 27.71 | $27.56 | 62728 |
| 2023-01-30 | 27.73 | $27.53 | 23908 |
| 2023-01-27 | 27.76 | $27.58 | 101000 |
| 2023-01-26 | 27.78 | $27.65 | 861931 |
| 2023-01-25 | 27.77 | $27.75 | 24621 |
| 2023-01-24 | 27.73 | $27.65 | 3710 |
| 2023-01-23 | 27.70 | $27.61 | 16400 |
| 2023-01-20 | 27.68 | $27.66 | 6224 |
| 2023-01-19 | 27.63 | $27.62 | 56313 |
| 2023-01-18 | 27.58 | $27.58 | 50728 |
| 2023-01-17 | 27.52 | $27.64 | 66620 |
| 2023-01-13 | 27.43 | $27.63 | 7800 |
| 2023-01-12 | 27.32 | $27.61 | 22725 |
| 2023-01-11 | 27.18 | $27.26 | 46400 |
| 2023-01-10 | 27.12 | $27.25 | 141200 |
| 2023-01-09 | 27.06 | $27.25 | 71500 |
| 2023-01-06 | 26.97 | $27.11 | 331700 |
| 2023-01-05 | 26.91 | $26.76 | 139013 |
| 2023-01-04 | 26.94 | $26.92 | 56418 |
| 2023-01-03 | 26.92 | $26.83 | 13200 |
| 2022-12-30 | 26.93 | $27.06 | 266201 |
| 2022-12-29 | 26.87 | $26.93 | 561300 |
| 2022-12-28 | 26.82 | $26.70 | 17918 |
| 2022-12-27 | 26.84 | $26.76 | 21400 |
| 2022-12-23 | 26.85 | $26.77 | 6000 |
| 2022-12-22 | 26.84 | $26.73 | 20526 |
| 2022-12-21 | 26.85 | $26.85 | 10651 |
| 2022-12-20 | 26.81 | $26.81 | 17800 |
| 2022-12-19 | 26.78 | $26.55 | 13500 |
| 2022-12-16 | 26.82 | $26.62 | 14722 |
| 2022-12-15 | 26.84 | $26.55 | 25500 |
| 2022-12-14 | 26.89 | $26.93 | 12121 |
| 2022-12-13 | 26.81 | $26.80 | 10200 |
| 2022-12-12 | 26.76 | $26.50 | 19925 |
| 2022-12-09 | 26.79 | $26.56 | 109300 |
| 2022-12-08 | 26.80 | $26.63 | 21916 |
| 2022-12-07 | 26.78 | $26.55 | 6132 |
| 2022-12-06 | 26.78 | $26.54 | 6343 |
| 2022-12-05 | 26.78 | $26.59 | 24003 |
| 2022-12-02 | 26.75 | $26.82 | 49932 |
| 2022-12-01 | 26.63 | $26.79 | 26500 |
| 2022-11-30 | 26.50 | $26.50 | 5735 |
| 2022-11-29 | 26.42 | $26.23 | 28321 |
| 2022-11-28 | 26.40 | $26.20 | 2900 |
| 2022-11-25 | 26.38 | $26.27 | 7400 |
| 2022-11-23 | 26.33 | $26.20 | 19708 |
| 2022-11-22 | 26.29 | $25.98 | 6100 |
| 2022-11-21 | 26.30 | $25.91 | 13600 |
| 2022-11-18 | 26.32 | $26.18 | 19741 |
| 2022-11-17 | 26.26 | $26.17 | 17100 |
| 2022-11-16 | 26.18 | $26.25 | 9500 |
| 2022-11-15 | 26.05 | $26.29 | 19800 |
| 2022-11-14 | 25.88 | $26.20 | 11400 |
| 2022-11-11 | 25.68 | $26.24 | 4306 |
| 2022-11-10 | 25.43 | $25.87 | 86648 |
| 2022-11-09 | 25.24 | $25.25 | 11507 |
| 2022-11-08 | 25.20 | $25.40 | 12300 |
| 2022-11-07 | 25.11 | $25.18 | 31449 |
| 2022-11-04 | 25.06 | $25.20 | 6300 |
| 2022-11-03 | 25.00 | $24.78 | 12700 |
| 2022-11-02 | 25.05 | $24.99 | 31300 |
| 2022-11-01 | 25.05 | $25.01 | 18803 |
| 2022-10-31 | 25.04 | $24.98 | 19600 |
| 2022-10-28 | 25.03 | $25.10 | 18103 |
| 2022-10-27 | 24.99 | $25.25 | 10800 |
| 2022-10-26 | 24.89 | $25.28 | 6000 |
| 2022-10-25 | 24.76 | $25.03 | 87342 |
| 2022-10-24 | 24.69 | $24.79 | 11100 |
| 2022-10-21 | 24.67 | $24.86 | 4821 |
| 2022-10-20 | 24.64 | $24.63 | 8000 |
| 2022-10-19 | 24.67 | $24.66 | 205800 |
| 2022-10-18 | 24.70 | $24.87 | 13410 |
| 2022-10-17 | 24.67 | $24.78 | 7645 |
| 2022-10-14 | 24.68 | $24.68 | 2912 |
| 2022-10-13 | 24.71 | $24.88 | 84400 |
| 2022-10-12 | 24.70 | $24.70 | 49821 |
| 2022-10-11 | 24.74 | $24.73 | 8100 |
| 2022-10-10 | 24.79 | $24.74 | 11201 |
| 2022-10-07 | 24.85 | $24.85 | 6233 |
| 2022-10-06 | 24.90 | $24.93 | 7533 |
| 2022-10-05 | 24.93 | $25.17 | 11639 |
| 2022-10-04 | 24.89 | $25.38 | 6700 |
| 2022-10-03 | 24.79 | $25.05 | 23408 |
| 2022-09-30 | 24.77 | $24.99 | 770100 |
| 2022-09-29 | 24.78 | $24.98 | 18000 |
| 2022-09-28 | 24.80 | $24.92 | 27338 |
| 2022-09-27 | 24.85 | $24.62 | 12836 |
| 2022-09-26 | 25.01 | $24.66 | 33406 |
| 2022-09-23 | 25.19 | $24.95 | 10100 |
| 2022-09-22 | 25.33 | $25.31 | 23023 |
| 2022-09-21 | 25.40 | $25.30 | 4808 |
| 2022-09-20 | 25.48 | $25.50 | 8840 |
| 2022-09-19 | 25.53 | $25.62 | 19500 |
| 2022-09-16 | 25.55 | $25.65 | 4700 |
| 2022-09-15 | 25.57 | $25.59 | 13200 |
| 2022-09-14 | 25.62 | $25.68 | 24731 |
| 2022-09-13 | 25.66 | $25.61 | 6042 |
| 2022-09-12 | 25.73 | $26.01 | 68400 |
| 2022-09-09 | 25.69 | $25.84 | 4238 |
| 2022-09-08 | 25.70 | $25.71 | 4818 |
| 2022-09-07 | 25.76 | $25.78 | 3321 |
| 2022-09-06 | 25.82 | $25.66 | 267023 |
| 2022-09-02 | 25.93 | $25.91 | 5401 |
| 2022-09-01 | 25.99 | $25.85 | 6900 |
| 2022-08-31 | 26.09 | $26.05 | 25135 |
| 2022-08-30 | 26.15 | $26.09 | 4000 |
| 2022-08-29 | 26.22 | $26.08 | 8400 |
| 2022-08-26 | 26.30 | $26.16 | 4600 |
| 2022-08-25 | 26.38 | $26.32 | 7627 |
| 2022-08-24 | 26.43 | $26.23 | 79012 |
| 2022-08-23 | 26.52 | $26.27 | 52810 |
| 2022-08-22 | 26.62 | $26.22 | 11700 |
| 2022-08-19 | 26.76 | $26.33 | 29207 |
| 2022-08-18 | 26.89 | $26.57 | 4047 |
| 2022-08-17 | 26.97 | $26.74 | 23934 |
| 2022-08-16 | 27.02 | $26.84 | 23644 |
| 2022-08-15 | 27.04 | $26.86 | 4623 |
| 2022-08-12 | 27.06 | $27.03 | 46020 |
| 2022-08-11 | 27.03 | $27.07 | 11515 |
| 2022-08-10 | 26.97 | $27.11 | 23802 |
| 2022-08-09 | 26.89 | $26.83 | 18600 |
| 2022-08-08 | 26.88 | $26.81 | 4200 |
| 2022-08-05 | 26.87 | $26.70 | 83705 |
| 2022-08-04 | 26.89 | $26.96 | 19400 |
| 2022-08-03 | 26.83 | $26.79 | 27111 |
| 2022-08-02 | 26.81 | $26.82 | 35302 |
| 2022-08-01 | 26.78 | $27.08 | 54149 |
| 2022-07-29 | 26.66 | $26.89 | 30900 |
| 2022-07-28 | 26.57 | $26.83 | 9200 |
| 2022-07-27 | 26.48 | $26.73 | 71800 |
| 2022-07-26 | 26.40 | $26.48 | 26900 |
| 2022-07-25 | 26.39 | $26.61 | 34800 |
| 2022-07-22 | 26.33 | $26.56 | 37300 |
| 2022-07-21 | 26.28 | $26.45 | 41007 |
| 2022-07-20 | 26.26 | $26.41 | 52400 |
| 2022-07-19 | 26.25 | $26.50 | 52100 |
| 2022-07-18 | 26.21 | $26.38 | 22300 |
| 2022-07-15 | 26.21 | $26.28 | 20434 |
| 2022-07-14 | 26.25 | $26.15 | 21100 |
| 2022-07-13 | 26.33 | $26.33 | 23400 |
| 2022-07-12 | 26.39 | $26.31 | 12200 |
| 2022-07-11 | 26.46 | $26.28 | 3733 |
| 2022-07-08 | 26.57 | $26.55 | 52600 |
| 2022-07-07 | 26.61 | $26.53 | 44047 |
| 2022-07-06 | 26.68 | $26.57 | 109504 |
| 2022-07-05 | 26.75 | $26.65 | 24800 |
| 2022-07-01 | 26.82 | $26.88 | 2824 |
| 2022-06-30 | 26.83 | $26.95 | 248543 |
| 2022-06-29 | 26.83 | $26.82 | 285625 |
| 2022-06-28 | 26.86 | $26.93 | 70300 |
| 2022-06-27 | 26.88 | $27.04 | 45800 |
| 2022-06-24 | 26.87 | $27.04 | 37000 |
| 2022-06-23 | 26.85 | $26.97 | 94128 |
| 2022-06-22 | 26.87 | $26.95 | 18721 |
| 2022-06-21 | 26.89 | $26.85 | 84500 |
| 2022-06-17 | 26.96 | $26.85 | 83320 |
| 2022-06-16 | 27.04 | $27.09 | 19353 |
| 2022-06-15 | 27.07 | $26.99 | 14013 |
| 2022-06-14 | 27.14 | $26.68 | 12100 |
| 2022-06-13 | 27.33 | $26.78 | 37000 |
| 2022-06-10 | 27.53 | $27.10 | 31043 |
| 2022-06-09 | 27.68 | $27.36 | 20100 |
| 2022-06-08 | 27.78 | $27.54 | 32605 |
| 2022-06-07 | 27.84 | $27.70 | 29201 |
| 2022-06-06 | 27.86 | $27.67 | 9213 |
| 2022-06-03 | 27.89 | $27.79 | 20815 |
| 2022-06-02 | 27.90 | $27.90 | 8300 |
| 2022-06-01 | 27.87 | $27.74 | 7537 |
| 2022-05-31 | 27.88 | $27.91 | 48900 |
| 2022-05-27 | 27.84 | $27.98 | 51600 |
| 2022-05-26 | 27.77 | $27.94 | 11000 |
| 2022-05-25 | 27.70 | $27.84 | 27400 |
| 2022-05-24 | 27.64 | $28.01 | 22100 |
| 2022-05-23 | 27.52 | $27.83 | 26100 |
| 2022-05-20 | 27.43 | $27.68 | 16000 |
| 2022-05-19 | 27.38 | $27.73 | 142729 |
| 2022-05-18 | 27.29 | $27.46 | 30329 |
| 2022-05-17 | 27.28 | $27.57 | 36700 |
| 2022-05-16 | 27.24 | $27.42 | 21800 |
| 2022-05-13 | 27.24 | $27.33 | 11600 |
| 2022-05-12 | 27.27 | $27.31 | 46635 |
| 2022-05-11 | 27.33 | $27.44 | 10800 |
| 2022-05-10 | 27.36 | $27.41 | 8600 |
| 2022-05-09 | 27.41 | $27.48 | 58601 |
| 2022-05-06 | 27.45 | $27.51 | 7708 |
| 2022-05-05 | 27.51 | $27.59 | 26941 |
| 2022-05-04 | 27.55 | $27.82 | 4115 |
| 2022-05-03 | 27.54 | $27.55 | 18619 |
| 2022-05-02 | 27.62 | $27.54 | 23500 |
| 2022-04-29 | 27.73 | $27.67 | 154614 |
| 2022-04-28 | 27.82 | $27.59 | 16000 |
| 2022-04-27 | 27.97 | $27.81 | 11711 |
| 2022-04-26 | 28.09 | $27.97 | 14435 |
| 2022-04-25 | 28.18 | $28.09 | 6828 |
| 2022-04-22 | 28.26 | $28.15 | 7600 |
| 2022-04-21 | 28.35 | $28.34 | 9047 |
| 2022-04-20 | 28.39 | $28.47 | 25316 |
| 2022-04-19 | 28.42 | $28.30 | 66200 |
| 2022-04-18 | 28.50 | $28.46 | 9717 |
| 2022-04-14 | 28.55 | $28.54 | 11100 |
| 2022-04-13 | 28.60 | $28.63 | 9200 |
| 2022-04-12 | 28.63 | $28.57 | 6045 |
| 2022-04-11 | 28.68 | $28.59 | 24725 |
| 2022-04-08 | 28.75 | $28.67 | 16500 |
| 2022-04-07 | 28.81 | $28.75 | 14137 |
| 2022-04-06 | 28.86 | $28.81 | 59800 |
| 2022-04-05 | 28.91 | $28.82 | 28400 |
| 2022-04-04 | 28.97 | $28.98 | 8021 |
| 2022-04-01 | 28.99 | $29.05 | 63800 |
| 2022-03-31 | 29.00 | $29.11 | 15600 |
| 2022-03-30 | 28.99 | $29.25 | 16445 |
| 2022-03-29 | 28.94 | $29.11 | 66000 |
| 2022-03-28 | 28.92 | $28.87 | 11302 |
| 2022-03-25 | 28.99 | $29.02 | 84100 |
| 2022-03-24 | 29.02 | $29.04 | 8033 |
| 2022-03-23 | 29.05 | $29.13 | 43300 |
| 2022-03-22 | 29.08 | $29.14 | 49000 |
| 2022-03-21 | 29.10 | $29.32 | 139400 |
| 2022-03-18 | 29.08 | $29.30 | 16700 |
| 2022-03-17 | 29.06 | $29.36 | 16000 |
| 2022-03-16 | 29.03 | $29.23 | 19015 |
| 2022-03-15 | 29.04 | $29.06 | 7400 |
| 2022-03-14 | 29.10 | $29.05 | 35400 |
| 2022-03-11 | 29.19 | $29.11 | 23600 |
| 2022-03-10 | 29.29 | $29.30 | 40000 |
| 2022-03-09 | 29.35 | $29.47 | 29631 |
| 2022-03-08 | 29.37 | $29.20 | 24600 |
| 2022-03-07 | 29.50 | $29.24 | 10515 |
| 2022-03-04 | 29.63 | $29.45 | 14600 |
| 2022-03-03 | 29.74 | $29.56 | 14820 |
| 2022-03-02 | 29.84 | $29.56 | 8500 |
| 2022-03-01 | 29.96 | $29.67 | 68919 |
| 2022-02-28 | 30.07 | $30.07 | 17600 |
| 2022-02-25 | 30.09 | $30.06 | 5800 |
| 2022-02-24 | 30.11 | $29.83 | 21829 |
| 2022-02-23 | 30.21 | $30.17 | 8900 |
| 2022-02-22 | 30.23 | $30.21 | 10801 |
| 2022-02-18 | 30.23 | $30.25 | 28900 |
| 2022-02-17 | 30.23 | $30.26 | 14700 |
| 2022-02-16 | 30.22 | $30.28 | 15100 |
| 2022-02-15 | 30.20 | $30.20 | 12321 |
| 2022-02-14 | 30.21 | $30.11 | 47000 |
| 2022-02-11 | 30.25 | $30.19 | 93900 |
| 2022-02-10 | 30.27 | $30.23 | 22924 |
| 2022-02-09 | 30.28 | $30.32 | 25022 |
| 2022-02-08 | 30.26 | $30.26 | 145444 |
| 2022-02-07 | 30.26 | $30.32 | 11721 |
| 2022-02-04 | 30.24 | $30.31 | 30200 |
| 2022-02-03 | 30.22 | $30.34 | 12638 |
| 2022-02-02 | 30.19 | $30.31 | 43000 |
| 2022-02-01 | 30.16 | $30.20 | 40100 |
| 2022-01-31 | 30.16 | $30.15 | 191447 |
| 2022-01-28 | 30.18 | $29.97 | 49800 |
| 2022-01-27 | 30.26 | $29.95 | 80400 |
| 2022-01-26 | 30.36 | $30.18 | 124536 |
| 2022-01-25 | 30.42 | $30.32 | 23217 |
| 2022-01-24 | 30.44 | $30.35 | 16806 |
| 2022-01-21 | 30.46 | $30.46 | 28000 |
| 2022-01-20 | 30.44 | $30.44 | 91700 |
| 2022-01-19 | 30.43 | $30.43 | 32700 |
| 2022-01-18 | 30.41 | $30.33 | 62836 |
| 2022-01-14 | 30.43 | $30.51 | 31138 |
| 2022-01-13 | 30.39 | $30.56 | 12300 |
| 2022-01-12 | 30.32 | $30.55 | 15400 |
| 2022-01-11 | 30.24 | $30.36 | 16900 |
| 2022-01-10 | 30.21 | $30.27 | 31100 |
| 2022-01-07 | 30.20 | $30.27 | 24100 |
| 2022-01-06 | 30.19 | $30.14 | 14720 |
| 2022-01-05 | 30.22 | $30.16 | 28530 |
| 2022-01-04 | 30.25 | $30.17 | 25114 |
| 2022-01-03 | 30.29 | $30.26 | 3045 |
| 2021-12-31 | 30.31 | $30.39 | 35337 |
| 2021-12-30 | 30.29 | $30.31 | 13053 |
| 2021-12-29 | 30.29 | $30.35 | 38900 |
| 2021-12-28 | 30.28 | $30.29 | 23700 |
| 2021-12-27 | 30.29 | $30.32 | 26536 |
| 2021-12-23 | 30.29 | $30.32 | 14721 |
| 2021-12-22 | 30.30 | $30.34 | 37800 |
| 2021-12-21 | 30.30 | $30.22 | 199000 |
| 2021-12-20 | 30.34 | $30.22 | 821924 |
| 2021-12-17 | 30.39 | $30.24 | 8807 |
| 2021-12-16 | 30.45 | $30.51 | 77200 |
| 2021-12-15 | 30.44 | $30.45 | 37500 |
| 2021-12-14 | 30.44 | $30.41 | 13700 |
| 2021-12-13 | 30.46 | $30.47 | 95200 |
| 2021-12-10 | 30.47 | $30.57 | 24125 |
| 2021-12-09 | 30.44 | $30.53 | 13600 |
| 2021-12-08 | 30.43 | $30.60 | 19004 |
| 2021-12-07 | 30.39 | $30.45 | 186534 |
| 2021-12-06 | 30.39 | $30.45 | 10500 |
| 2021-12-03 | 30.39 | $30.48 | 23400 |
| 2021-12-02 | 30.39 | $30.50 | 6813 |
| 2021-12-01 | 30.38 | $30.52 | 20920 |
| 2021-11-30 | 30.36 | $30.54 | 44300 |
| 2021-11-29 | 30.34 | $30.41 | 9200 |
| 2021-11-26 | 30.36 | $30.47 | 16442 |
| 2021-11-24 | 30.37 | $30.26 | 10600 |
| 2021-11-23 | 30.45 | $30.34 | 19200 |
| 2021-11-22 | 30.53 | $30.43 | 12000 |
| 2021-11-19 | 30.59 | $30.54 | 4600 |
| 2021-11-18 | 30.64 | $30.66 | 8140 |
| 2021-11-17 | 30.67 | $30.57 | 148100 |
| 2021-11-16 | 30.73 | $30.57 | 6700 |
| 2021-11-15 | 30.80 | $30.67 | 14600 |
| 2021-11-12 | 30.86 | $30.78 | 5600 |
| 2021-11-11 | 30.90 | $30.73 | 36531 |
| 2021-11-10 | 30.97 | $30.83 | 19604 |
| 2021-11-09 | 31.02 | $31.12 | 19849 |
| 2021-11-08 | 30.99 | $31.05 | 15600 |
| 2021-11-05 | 30.98 | $30.96 | 49700 |
| 2021-11-04 | 30.99 | $30.93 | 10724 |
| 2021-11-03 | 31.01 | $31.00 | 17106 |
| 2021-11-02 | 31.02 | $30.98 | 10522 |
| 2021-11-01 | 31.04 | $30.99 | 13300 |
| 2021-10-29 | 31.06 | $31.01 | 28900 |
| 2021-10-28 | 31.08 | $31.17 | 6600 |
| 2021-10-27 | 31.06 | $31.06 | 63429 |
| 2021-10-26 | 31.06 | $31.08 | 8300 |
| 2021-10-25 | 31.06 | $31.15 | 154344 |
| 2021-10-22 | 31.03 | $31.12 | 82734 |
| 2021-10-21 | 31.01 | $31.08 | 29239 |
| 2021-10-20 | 31.01 | $31.15 | 13415 |
| 2021-10-19 | 30.98 | $31.11 | 24126 |
| 2021-10-18 | 30.95 | $30.98 | 21200 |
| 2021-10-15 | 30.97 | $31.05 | 9400 |
| 2021-10-14 | 30.97 | $31.11 | 12106 |
| 2021-10-13 | 30.95 | $31.03 | 71946 |
| 2021-10-12 | 30.95 | $30.95 | 12238 |
| 2021-10-11 | 30.98 | $30.94 | 24448 |
| 2021-10-08 | 31.03 | $31.02 | 11000 |
| 2021-10-07 | 31.06 | $31.08 | 13500 |
| 2021-10-06 | 31.09 | $31.13 | 51400 |
| 2021-10-05 | 31.10 | $31.13 | 17132 |
| 2021-10-04 | 31.13 | $31.19 | 3800 |
| 2021-10-01 | 31.13 | $31.16 | 52233 |
| 2021-09-30 | 31.16 | $31.09 | 12736 |
| 2021-09-29 | 31.21 | $30.98 | 3749 |
| 2021-09-28 | 31.31 | $31.18 | 12944 |
| 2021-09-27 | 31.37 | $31.31 | 7833 |
| 2021-09-24 | 31.40 | $31.32 | 8946 |
| 2021-09-23 | 31.44 | $31.43 | 6000 |
| 2021-09-22 | 31.46 | $31.36 | 17321 |
| 2021-09-21 | 31.49 | $31.41 | 23604 |
| 2021-09-20 | 31.53 | $31.40 | 4400 |
| 2021-09-17 | 31.57 | $31.41 | 10248 |
| 2021-09-16 | 31.62 | $31.53 | 9044 |
| 2021-09-15 | 31.64 | $31.63 | 8700 |
| 2021-09-14 | 31.63 | $31.59 | 2823 |
| 2021-09-13 | 31.63 | $31.57 | 11013 |
| 2021-09-10 | 31.64 | $31.61 | 6500 |
| 2021-09-09 | 31.64 | $31.61 | 23700 |
| 2021-09-08 | 31.64 | $31.55 | 13100 |
| 2021-09-07 | 31.66 | $31.62 | 4400 |
| 2021-09-03 | 31.65 | $31.77 | 85609 |
| 2021-09-02 | 31.60 | $31.72 | 11700 |
| 2021-09-01 | 31.55 | $31.67 | 4616 |
| 2021-08-31 | 31.51 | $31.59 | 40300 |
| 2021-08-30 | 31.48 | $31.56 | 11814 |
| 2021-08-27 | 31.45 | $31.57 | 13640 |
| 2021-08-26 | 31.42 | $31.45 | 6000 |
| 2021-08-25 | 31.42 | $31.47 | 16836 |
| 2021-08-24 | 31.41 | $31.49 | 20000 |
| 2021-08-23 | 31.40 | $31.48 | 16400 |
| 2021-08-20 | 31.39 | $31.31 | 20640 |
| 2021-08-19 | 31.43 | $31.29 | 6800 |
| 2021-08-18 | 31.49 | $31.44 | 12324 |
| 2021-08-17 | 31.51 | $31.44 | 8300 |
| 2021-08-16 | 31.54 | $31.57 | 3200 |
| 2021-08-13 | 31.54 | $31.60 | 5442 |
| 2021-08-12 | 31.52 | $31.46 | 8820 |
| 2021-08-11 | 31.55 | $31.49 | 7900 |
| 2021-08-10 | 31.58 | $31.44 | 8724 |
| 2021-08-09 | 31.62 | $31.48 | 9000 |
| 2021-08-06 | 31.67 | $31.53 | 8600 |
| 2021-08-05 | 31.71 | $31.69 | 6100 |
| 2021-08-04 | 31.70 | $31.72 | 14722 |
| 2021-08-03 | 31.69 | $31.75 | 8400 |
| 2021-08-02 | 31.66 | $31.76 | 8817 |
| 2021-07-30 | 31.63 | $31.70 | 7300 |
| 2021-07-29 | 31.61 | $31.84 | 13300 |
| 2021-07-28 | 31.53 | $31.64 | 355500 |
| 2021-07-27 | 31.51 | $31.60 | 10100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.79
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.96
Average
47.48
Maximum
74.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.79 | $26.57 | 40525 |
| 2026-07-23 | 40.38 | $26.56 | 36769 |
| 2026-07-22 | 44.13 | $26.69 | 50100 |
| 2026-07-21 | 43.36 | $26.67 | 45304 |
| 2026-07-20 | 47.38 | $26.80 | 19044 |
| 2026-07-17 | 47.38 | $26.80 | 118900 |
| 2026-07-16 | 47.04 | $26.79 | 44200 |
| 2026-07-15 | 47.04 | $26.79 | 33609 |
| 2026-07-14 | 48.17 | $26.83 | 26521 |
| 2026-07-13 | 41.14 | $26.62 | 23492 |
| 2026-07-10 | 46.89 | $26.82 | 17800 |
| 2026-07-09 | 43.51 | $26.73 | 10100 |
| 2026-07-08 | 38.56 | $26.61 | 180329 |
| 2026-07-07 | 39.95 | $26.66 | 7743 |
| 2026-07-06 | 41.36 | $26.71 | 67000 |
| 2026-07-02 | 40.96 | $26.70 | 682111 |
| 2026-07-01 | 40.96 | $26.70 | 48600 |
| 2026-06-30 | 42.25 | $26.75 | 32326 |
| 2026-06-29 | 42.51 | $26.76 | 1.0M |
| 2026-06-26 | 43.25 | $26.79 | 31100 |
| 2026-06-25 | 40.97 | $26.72 | 519423 |
| 2026-06-24 | 38.62 | $26.65 | 201818 |
| 2026-06-23 | 38.29 | $26.64 | 125500 |
| 2026-06-22 | 40.15 | $26.73 | 45500 |
| 2026-06-18 | 42.78 | $26.85 | 20724 |
| 2026-06-17 | 41.57 | $26.81 | 31810 |
| 2026-06-16 | 47.29 | $27.05 | 31904 |
| 2026-06-15 | 50.02 | $27.15 | 19000 |
| 2026-06-12 | 46.82 | $27.04 | 30000 |
| 2026-06-11 | 44.67 | $26.97 | 21219 |
| 2026-06-10 | 41.81 | $26.88 | 26800 |
| 2026-06-09 | 43.22 | $26.94 | 12700 |
| 2026-06-08 | 42.61 | $26.92 | 161946 |
| 2026-06-05 | 40.78 | $26.86 | 22400 |
| 2026-06-04 | 45.62 | $27.07 | 37612 |
| 2026-06-03 | 43.81 | $27.01 | 13700 |
| 2026-06-02 | 47.30 | $27.15 | 27728 |
| 2026-06-01 | 45.83 | $27.10 | 30503 |
| 2026-05-29 | 50.65 | $27.28 | 26500 |
| 2026-05-28 | 50.65 | $27.28 | 34605 |
| 2026-05-27 | 47.90 | $27.18 | 19840 |
| 2026-05-26 | 47.90 | $27.18 | 93000 |
| 2026-05-22 | 45.15 | $27.08 | 62216 |
| 2026-05-21 | 46.31 | $27.13 | 17633 |
| 2026-05-20 | 47.48 | $27.18 | 27146 |
| 2026-05-19 | 44.29 | $27.06 | 39400 |
| 2026-05-18 | 47.73 | $27.21 | 10805 |
| 2026-05-15 | 45.03 | $27.11 | 163805 |
| 2026-05-14 | 48.86 | $27.27 | 17500 |
| 2026-05-13 | 50.39 | $27.33 | 22200 |
| 2026-05-12 | 52.75 | $27.42 | 35400 |
| 2026-05-11 | 54.08 | $27.47 | 52810 |
| 2026-05-08 | 55.41 | $27.52 | 13100 |
| 2026-05-07 | 53.90 | $27.45 | 19800 |
| 2026-05-06 | 56.23 | $27.54 | 32002 |
| 2026-05-05 | 49.84 | $27.26 | 38700 |
| 2026-05-04 | 50.59 | $27.29 | 91100 |
| 2026-05-01 | 52.60 | $27.37 | 149200 |
| 2026-04-30 | 54.66 | $27.45 | 22400 |
| 2026-04-29 | 47.01 | $27.14 | 47600 |
| 2026-04-28 | 51.84 | $27.32 | 16513 |
| 2026-04-27 | 52.40 | $27.34 | 31200 |
| 2026-04-24 | 50.60 | $27.27 | 73821 |
| 2026-04-23 | 48.49 | $27.19 | 34206 |
| 2026-04-22 | 50.28 | $27.26 | 15800 |
| 2026-04-21 | 50.03 | $27.25 | 21128 |
| 2026-04-20 | 56.51 | $27.49 | 68508 |
| 2026-04-17 | 56.06 | $27.47 | 32000 |
| 2026-04-16 | 53.30 | $27.35 | 22700 |
| 2026-04-15 | 54.38 | $27.39 | 46900 |
| 2026-04-14 | 54.91 | $27.41 | 18802 |
| 2026-04-13 | 53.40 | $27.34 | 37201 |
| 2026-04-10 | 50.72 | $27.22 | 37600 |
| 2026-04-09 | 52.15 | $27.28 | 50100 |
| 2026-04-08 | 49.45 | $27.16 | 110934 |
| 2026-04-07 | 43.09 | $26.91 | 21605 |
| 2026-04-06 | 41.70 | $26.86 | 54324 |
| 2026-04-02 | 43.10 | $26.93 | 56732 |
| 2026-04-01 | 43.50 | $26.95 | 37135 |
| 2026-03-31 | 42.75 | $26.92 | 105600 |
| 2026-03-30 | 37.48 | $26.72 | 151200 |
| 2026-03-27 | 37.98 | $26.75 | 89700 |
| 2026-03-26 | 38.30 | $26.77 | 80800 |
| 2026-03-25 | 41.48 | $26.96 | 79300 |
| 2026-03-24 | 41.65 | $26.97 | 21405 |
| 2026-03-23 | 44.09 | $27.11 | 1.2M |
| 2026-03-20 | 39.26 | $26.91 | 41400 |
| 2026-03-19 | 43.35 | $27.14 | 16700 |
| 2026-03-18 | 37.42 | $26.92 | 55300 |
| 2026-03-17 | 40.94 | $27.11 | 24000 |
| 2026-03-16 | 39.52 | $27.06 | 101300 |
| 2026-03-13 | 34.09 | $26.88 | 22200 |
| 2026-03-12 | 37.86 | $27.09 | 37537 |
| 2026-03-11 | 40.48 | $27.22 | 36000 |
| 2026-03-10 | 42.65 | $27.32 | 33900 |
| 2026-03-09 | 42.86 | $27.33 | 83800 |
| 2026-03-06 | 40.56 | $27.25 | 84000 |
| 2026-03-05 | 41.56 | $27.30 | 138525 |
| 2026-03-04 | 46.30 | $27.52 | 14200 |
| 2026-03-03 | 39.43 | $27.29 | 117800 |
| 2026-03-02 | 46.28 | $27.57 | 307200 |
| 2026-02-27 | 53.54 | $27.80 | 116400 |
| 2026-02-26 | 53.24 | $27.79 | 12942 |
| 2026-02-25 | 52.65 | $27.77 | 69042 |
| 2026-02-24 | 52.37 | $27.76 | 69200 |
| 2026-02-23 | 54.87 | $27.84 | 100825 |
| 2026-02-20 | 51.58 | $27.72 | 68735 |
| 2026-02-19 | 51.87 | $27.73 | 84500 |
| 2026-02-18 | 52.75 | $27.76 | 38633 |
| 2026-02-17 | 56.36 | $27.88 | 45300 |
| 2026-02-13 | 60.27 | $28.00 | 46094 |
| 2026-02-12 | 60.61 | $28.01 | 581721 |
| 2026-02-11 | 59.98 | $27.98 | 18300 |
| 2026-02-10 | 58.72 | $27.92 | 44746 |
| 2026-02-09 | 58.09 | $27.89 | 79200 |
| 2026-02-06 | 53.90 | $27.70 | 115724 |
| 2026-02-05 | 51.46 | $27.60 | 476946 |
| 2026-02-04 | 54.47 | $27.71 | 105700 |
| 2026-02-03 | 57.05 | $27.80 | 84800 |
| 2026-02-02 | 55.95 | $27.75 | 162000 |
| 2026-01-30 | 60.37 | $27.90 | 519700 |
| 2026-01-29 | 70.22 | $28.18 | 70215 |
| 2026-01-28 | 69.72 | $28.15 | 179610 |
| 2026-01-27 | 74.07 | $28.26 | 100606 |
| 2026-01-26 | 67.38 | $27.88 | 63732 |
| 2026-01-23 | 63.89 | $27.73 | 48100 |
| 2026-01-22 | 57.90 | $27.52 | 183000 |
| 2026-01-21 | 52.55 | $27.37 | 41216 |
| 2026-01-20 | 53.41 | $27.39 | 64745 |
| 2026-01-16 | 47.27 | $27.24 | 22925 |
| 2026-01-15 | 47.27 | $27.24 | 53700 |
| 2026-01-14 | 49.22 | $27.29 | 137000 |
| 2026-01-13 | 47.57 | $27.25 | 190349 |
| 2026-01-12 | 49.88 | $27.31 | 239634 |
| 2026-01-09 | 49.10 | $27.29 | 42640 |
| 2026-01-08 | 49.46 | $27.30 | 76523 |
| 2026-01-07 | 49.82 | $27.31 | 151300 |
| 2026-01-06 | 51.20 | $27.35 | 83800 |
| 2026-01-05 | 51.89 | $27.37 | 278200 |
| 2026-01-02 | 49.31 | $27.29 | 184526 |
| 2025-12-31 | 53.39 | $27.41 | 75544 |
| 2025-12-30 | 52.13 | $27.37 | 61420 |
| 2025-12-29 | 54.94 | $27.45 | 40426 |
| 2025-12-26 | 52.51 | $27.37 | 11000 |
| 2025-12-24 | 56.11 | $27.47 | 16026 |
| 2025-12-23 | 54.01 | $27.40 | 82800 |
| 2025-12-22 | 50.14 | $27.28 | 307823 |
| 2025-12-19 | 46.58 | $27.18 | 29516 |
| 2025-12-18 | 49.97 | $27.28 | 62819 |
| 2025-12-17 | 55.76 | $27.43 | 30500 |
| 2025-12-16 | 54.76 | $27.40 | 318700 |
| 2025-12-15 | 54.44 | $27.39 | 34241 |
| 2025-12-12 | 53.49 | $27.36 | 40200 |
| 2025-12-11 | 53.84 | $27.37 | 174700 |
| 2025-12-10 | 50.73 | $27.27 | 313300 |
| 2025-12-09 | 45.87 | $27.13 | 27600 |
| 2025-12-08 | 47.45 | $27.18 | 532218 |
| 2025-12-05 | 49.07 | $27.23 | 36800 |
| 2025-12-04 | 52.10 | $27.32 | 288405 |
| 2025-12-03 | 51.14 | $27.29 | 15215 |
| 2025-12-02 | 46.77 | $27.16 | 37145 |
| 2025-12-01 | 46.07 | $27.14 | 40400 |
| 2025-11-28 | 46.65 | $27.16 | 25800 |
| 2025-11-26 | 45.67 | $27.13 | 20700 |
| 2025-11-25 | 44.36 | $27.09 | 44300 |
| 2025-11-24 | 31.48 | $26.76 | 106031 |
| 2025-11-21 | 37.48 | $27.00 | 337147 |
| 2025-11-20 | 38.64 | $27.04 | 16916 |
| 2025-11-19 | 35.80 | $26.98 | 45100 |
| 2025-11-18 | 39.58 | $27.11 | 36502 |
| 2025-11-17 | 40.20 | $27.13 | 146804 |
| 2025-11-14 | 44.13 | $27.25 | 28321 |
| 2025-11-13 | 42.80 | $27.22 | 43442 |
| 2025-11-12 | 41.48 | $27.19 | 27526 |
| 2025-11-11 | 41.79 | $27.20 | 18113 |
| 2025-11-10 | 42.99 | $27.24 | 59720 |
| 2025-11-07 | 40.97 | $27.19 | 286709 |
| 2025-11-06 | 40.97 | $27.19 | 626349 |
| 2025-11-05 | 38.19 | $27.12 | 45200 |
| 2025-11-04 | 36.58 | $27.08 | 191547 |
| 2025-11-03 | 38.74 | $27.17 | 60500 |
| 2025-10-31 | 39.23 | $27.19 | 115800 |
| 2025-10-30 | 41.75 | $27.29 | 39000 |
| 2025-10-29 | 45.94 | $27.44 | 189745 |
| 2025-10-28 | 47.45 | $27.49 | 242700 |
| 2025-10-27 | 44.32 | $27.40 | 85442 |
| 2025-10-24 | 45.46 | $27.44 | 18300 |
| 2025-10-23 | 45.13 | $27.43 | 339900 |
| 2025-10-22 | 46.21 | $27.47 | 301000 |
| 2025-10-21 | 42.96 | $27.37 | 33500 |
| 2025-10-20 | 45.30 | $27.46 | 53623 |
| 2025-10-17 | 45.83 | $27.48 | 61648 |
| 2025-10-16 | 48.50 | $27.58 | 24704 |
| 2025-10-15 | 43.83 | $27.43 | 41900 |
| 2025-10-14 | 41.82 | $27.37 | 67535 |
| 2025-10-13 | 40.82 | $27.34 | 11339 |
| 2025-10-10 | 41.50 | $27.37 | 73900 |
| 2025-10-09 | 37.54 | $27.25 | 34800 |
| 2025-10-08 | 40.35 | $27.38 | 41900 |
| 2025-10-07 | 41.72 | $27.44 | 28848 |
| 2025-10-06 | 45.11 | $27.58 | 71141 |
| 2025-10-03 | 51.02 | $27.79 | 559100 |
| 2025-10-02 | 51.02 | $27.79 | 28800 |
| 2025-10-01 | 51.02 | $27.79 | 240800 |
| 2025-09-30 | 51.85 | $27.82 | 84600 |
| 2025-09-29 | 50.84 | $27.78 | 42045 |
| 2025-09-26 | 47.13 | $27.64 | 34005 |
| 2025-09-25 | 44.57 | $27.55 | 66800 |
| 2025-09-24 | 48.80 | $27.72 | 12422 |
| 2025-09-23 | 54.27 | $27.91 | 57145 |
| 2025-09-22 | 54.89 | $27.93 | 59500 |
| 2025-09-19 | 50.92 | $27.78 | 77622 |
| 2025-09-18 | 52.08 | $27.82 | 76642 |
| 2025-09-17 | 58.75 | $28.03 | 45700 |
| 2025-09-16 | 58.51 | $28.02 | 130800 |
| 2025-09-15 | 55.56 | $27.90 | 121641 |
| 2025-09-12 | 55.05 | $27.88 | 31300 |
| 2025-09-11 | 55.05 | $27.88 | 44420 |
| 2025-09-10 | 52.62 | $27.78 | 85600 |
| 2025-09-09 | 54.59 | $27.85 | 67924 |
| 2025-09-08 | 56.01 | $27.90 | 69600 |
| 2025-09-05 | 53.96 | $27.81 | 31118 |
| 2025-09-04 | 49.76 | $27.64 | 188339 |
| 2025-09-03 | 50.01 | $27.65 | 135407 |
| 2025-09-02 | 47.45 | $27.55 | 234345 |
| 2025-08-29 | 53.72 | $27.79 | 32400 |
| 2025-08-28 | 53.72 | $27.79 | 88848 |
| 2025-08-27 | 51.56 | $27.70 | 59343 |
| 2025-08-26 | 51.56 | $27.70 | 548616 |
| 2025-08-25 | 49.42 | $27.61 | 138600 |
| 2025-08-22 | 53.40 | $27.77 | 64500 |
| 2025-08-21 | 47.07 | $27.52 | 28212 |
| 2025-08-20 | 49.36 | $27.61 | 59208 |
| 2025-08-19 | 48.84 | $27.59 | 40336 |
| 2025-08-18 | 50.33 | $27.65 | 29623 |
| 2025-08-15 | 51.83 | $27.71 | 35045 |
| 2025-08-14 | 49.44 | $27.61 | 87000 |
| 2025-08-13 | 52.93 | $27.75 | 22400 |
| 2025-08-12 | 49.29 | $27.60 | 69900 |
| 2025-08-11 | 49.04 | $27.59 | 42100 |
| 2025-08-08 | 49.74 | $27.62 | 5.4M |
| 2025-08-07 | 49.74 | $27.62 | 88100 |
| 2025-08-06 | 49.95 | $27.63 | 46600 |
| 2025-08-05 | 45.98 | $27.45 | 61501 |
| 2025-08-04 | 48.63 | $27.58 | 54701 |
| 2025-08-01 | 46.60 | $27.49 | 68200 |
| 2025-07-31 | 38.42 | $27.17 | 32237 |
| 2025-07-30 | 40.06 | $27.26 | 90900 |
| 2025-07-29 | 46.32 | $27.56 | 50328 |
| 2025-07-28 | 44.96 | $27.51 | 69200 |
| 2025-07-25 | 52.28 | $27.80 | 70001 |
| 2025-07-24 | 56.49 | $27.94 | 52100 |
| 2025-07-23 | 56.80 | $27.95 | 30800 |
| 2025-07-22 | 56.58 | $27.94 | 65509 |
| 2025-07-21 | 52.03 | $27.75 | 39301 |
| 2025-07-18 | 48.23 | $27.61 | 54507 |
| 2025-07-17 | 47.67 | $27.59 | 61026 |
| 2025-07-16 | 49.99 | $27.68 | 62113 |
| 2025-07-15 | 46.70 | $27.56 | 40939 |
| 2025-07-14 | 52.12 | $27.76 | 62000 |
| 2025-07-11 | 51.59 | $27.74 | 41301 |
| 2025-07-10 | 53.28 | $27.80 | 68419 |
| 2025-07-09 | 53.84 | $27.82 | 645500 |
| 2025-07-08 | 56.08 | $27.90 | 59500 |
| 2025-07-07 | 55.42 | $27.87 | 49900 |
| 2025-07-03 | 58.49 | $27.98 | 46300 |
| 2025-07-02 | 59.92 | $28.03 | 143200 |
| 2025-07-01 | 60.20 | $28.04 | 165310 |
| 2025-06-30 | 61.01 | $28.07 | 60637 |
| 2025-06-27 | 58.72 | $27.94 | 110400 |
| 2025-06-26 | 61.35 | $28.04 | 80800 |
| 2025-06-25 | 58.71 | $27.89 | 83300 |
| 2025-06-24 | 58.97 | $27.90 | 62300 |
| 2025-06-23 | 55.67 | $27.72 | 56721 |
| 2025-06-20 | 53.30 | $27.60 | 61726 |
| 2025-06-18 | 55.91 | $27.71 | 116629 |
| 2025-06-17 | 54.95 | $27.66 | 110127 |
| 2025-06-16 | 58.30 | $27.80 | 185106 |
| 2025-06-13 | 58.30 | $27.80 | 36825 |
| 2025-06-12 | 59.23 | $27.84 | 45600 |
| 2025-06-11 | 56.42 | $27.67 | 74324 |
| 2025-06-10 | 55.74 | $27.63 | 317014 |
| 2025-06-09 | 56.37 | $27.66 | 69900 |
| 2025-06-06 | 51.91 | $27.40 | 132400 |
| 2025-06-05 | 57.97 | $27.68 | 129417 |
| 2025-06-04 | 57.47 | $27.65 | 10.0M |
| 2025-06-03 | 55.96 | $27.56 | 437600 |
| 2025-06-02 | 59.77 | $27.73 | 106923 |
| 2025-05-30 | 57.16 | $27.57 | 189600 |
| 2025-05-29 | 58.05 | $27.61 | 25800 |
| 2025-05-28 | 58.05 | $27.61 | 67600 |
| 2025-05-27 | 56.99 | $27.54 | 113822 |
| 2025-05-23 | 60.53 | $27.71 | 273500 |
| 2025-05-22 | 56.28 | $27.43 | 97500 |
| 2025-05-21 | 57.54 | $27.49 | 433100 |
| 2025-05-20 | 56.14 | $27.40 | 80527 |
| 2025-05-19 | 54.56 | $27.30 | 152710 |
| 2025-05-16 | 51.76 | $27.13 | 189800 |
| 2025-05-15 | 52.85 | $27.19 | 1.2M |
| 2025-05-14 | 50.18 | $27.03 | 96600 |
| 2025-05-13 | 50.18 | $27.03 | 154500 |
| 2025-05-12 | 46.79 | $26.83 | 213600 |
| 2025-05-09 | 55.40 | $27.31 | 39000 |
| 2025-05-08 | 53.89 | $27.22 | 74236 |
| 2025-05-07 | 58.73 | $27.45 | 107600 |
| 2025-05-06 | 63.43 | $27.65 | 86400 |
| 2025-05-05 | 60.42 | $27.45 | 66225 |
| 2025-05-02 | 59.14 | $27.37 | 96602 |
| 2025-05-01 | 57.85 | $27.29 | 67304 |
| 2025-04-30 | 62.55 | $27.49 | 74508 |
| 2025-04-29 | 64.03 | $27.55 | 276900 |
| 2025-04-28 | 65.01 | $27.59 | 94300 |
| 2025-04-25 | 62.85 | $27.43 | 119840 |
| 2025-04-24 | 64.75 | $27.51 | 75000 |
| 2025-04-23 | 62.61 | $27.35 | 266905 |
| 2025-04-22 | 67.73 | $27.56 | 319900 |
| 2025-04-21 | 73.14 | $27.76 | 1.4M |
| 2025-04-17 | 69.82 | $27.47 | 217802 |
| 2025-04-16 | 69.82 | $27.47 | 80600 |
| 2025-04-15 | 67.30 | $27.27 | 811341 |
| 2025-04-14 | 70.08 | $27.37 | 130400 |
| 2025-04-11 | 69.11 | $27.29 | 361624 |
| 2025-04-10 | 65.23 | $27.00 | 156424 |
| 2025-04-09 | 56.91 | $26.53 | 381500 |
| 2025-04-08 | 57.46 | $26.55 | 122219 |
| 2025-04-07 | 56.66 | $26.51 | 112500 |
| 2025-04-04 | 62.26 | $26.71 | 136615 |
| 2025-04-03 | 63.75 | $26.76 | 98800 |
| 2025-04-02 | 55.41 | $26.35 | 20500 |
| 2025-04-01 | 53.42 | $26.27 | 43600 |
| 2025-03-31 | 53.17 | $26.26 | 332300 |
| 2025-03-28 | 58.17 | $26.43 | 48500 |
| 2025-03-27 | 52.98 | $26.22 | 38517 |
| 2025-03-26 | 54.51 | $26.27 | 12500 |
| 2025-03-25 | 55.11 | $26.29 | 28700 |
| 2025-03-24 | 63.48 | $26.54 | 33204 |
| 2025-03-21 | 59.51 | $26.37 | 57000 |
| 2025-03-20 | 61.37 | $26.42 | 4247 |
| 2025-03-19 | 65.25 | $26.52 | 71922 |
| 2025-03-18 | 65.65 | $26.53 | 27900 |
| 2025-03-17 | 65.65 | $26.53 | 58217 |
| 2025-03-14 | 65.08 | $26.50 | 209600 |
| 2025-03-13 | 65.08 | $26.50 | 201503 |
| 2025-03-12 | 64.36 | $26.46 | 17733 |
| 2025-03-11 | 65.96 | $26.51 | 37911 |
| 2025-03-10 | 62.41 | $26.31 | 791200 |
| 2025-03-07 | 63.67 | $26.35 | 15219 |
| 2025-03-06 | 64.92 | $26.39 | 13918 |
| 2025-03-05 | 62.10 | $26.23 | 39342 |
| 2025-03-04 | 57.42 | $26.00 | 12948 |
| 2025-03-03 | 54.15 | $25.86 | 15402 |
| 2025-02-28 | 51.62 | $25.76 | 5200 |
| 2025-02-27 | 53.58 | $25.83 | 2806 |
| 2025-02-26 | 58.08 | $25.98 | 13000 |
| 2025-02-25 | 60.32 | $26.05 | 19724 |
| 2025-02-24 | 57.66 | $25.93 | 1086 |
| 2025-02-21 | 57.96 | $25.94 | 3000 |
| 2025-02-20 | 57.96 | $25.94 | 9238 |
| 2025-02-19 | 53.23 | $25.73 | 7400 |
| 2025-02-18 | 53.78 | $25.75 | 7018 |
| 2025-02-14 | 55.68 | $25.82 | 3800 |
| 2025-02-13 | 54.14 | $25.75 | 6704 |
| 2025-02-12 | 49.09 | $25.54 | 7100 |
| 2025-02-11 | 50.86 | $25.61 | 7900 |
| 2025-02-10 | 50.38 | $25.59 | 3800 |
| 2025-02-07 | 52.60 | $25.68 | 23300 |
| 2025-02-06 | 52.85 | $25.69 | 13033 |
| 2025-02-05 | 53.33 | $25.71 | 7500 |
| 2025-02-04 | 50.81 | $25.59 | 25700 |
| 2025-02-03 | 45.18 | $25.35 | 26200 |
| 2025-01-31 | 48.00 | $25.48 | 11510 |
| 2025-01-30 | 50.54 | $25.59 | 17241 |
| 2025-01-29 | 45.84 | $25.40 | 15201 |
| 2025-01-28 | 50.39 | $25.59 | 19203 |
| 2025-01-27 | 50.90 | $25.61 | 15700 |
| 2025-01-24 | 48.44 | $25.51 | 6847 |
| 2025-01-23 | 47.19 | $25.46 | 1513 |
| 2025-01-22 | 46.44 | $25.43 | 4225 |
| 2025-01-21 | 48.61 | $25.53 | 35416 |
| 2025-01-17 | 38.20 | $25.15 | 13218 |
| 2025-01-16 | 42.27 | $25.34 | 11000 |
| 2025-01-15 | 40.03 | $25.27 | 12522 |
| 2025-01-14 | 35.64 | $25.14 | 16130 |
| 2025-01-13 | 33.13 | $25.07 | 13824 |
| 2025-01-10 | 35.18 | $25.18 | 24240 |
| 2025-01-08 | 37.37 | $25.29 | 11547 |
| 2025-01-07 | 39.95 | $25.41 | 8932 |
| 2025-01-06 | 40.84 | $25.45 | 25742 |
| 2025-01-03 | 34.59 | $25.27 | 10200 |
| 2025-01-02 | 33.48 | $25.24 | 15600 |
| 2024-12-31 | 35.38 | $25.34 | 157116 |
| 2024-12-30 | 37.19 | $25.43 | 14039 |
| 2024-12-27 | 35.81 | $25.39 | 8824 |
| 2024-12-26 | 36.77 | $25.44 | 130611 |
| 2024-12-24 | 37.94 | $25.50 | 7600 |
| 2024-12-23 | 36.99 | $25.47 | 10017 |
| 2024-12-20 | 38.87 | $25.57 | 9413 |
| 2024-12-19 | 33.75 | $25.41 | 29100 |
| 2024-12-18 | 36.28 | $25.55 | 9647 |
| 2024-12-17 | 40.60 | $25.76 | 15300 |
| 2024-12-16 | 42.43 | $25.84 | 6200 |
| 2024-12-13 | 42.66 | $25.85 | 3136 |
| 2024-12-12 | 44.48 | $25.93 | 7600 |
| 2024-12-11 | 46.36 | $26.01 | 94119 |
| 2024-12-10 | 43.83 | $25.92 | 2633 |
| 2024-12-09 | 46.62 | $26.04 | 26408 |
| 2024-12-06 | 47.58 | $26.08 | 10100 |
| 2024-12-05 | 48.53 | $26.12 | 13700 |
| 2024-12-04 | 45.97 | $26.02 | 19539 |
| 2024-12-03 | 46.85 | $26.06 | 13900 |
| 2024-12-02 | 46.61 | $26.05 | 2204 |
| 2024-11-29 | 48.30 | $26.13 | 5800 |
| 2024-11-27 | 46.22 | $26.04 | 9500 |
| 2024-11-26 | 40.94 | $25.83 | 41400 |
| 2024-11-25 | 41.68 | $25.87 | 118436 |
| 2024-11-22 | 36.81 | $25.69 | 4504 |
| 2024-11-21 | 37.81 | $25.75 | 92945 |
| 2024-11-20 | 38.30 | $25.78 | 27404 |
| 2024-11-19 | 40.31 | $25.90 | 5000 |
| 2024-11-18 | 38.79 | $25.84 | 16443 |
| 2024-11-15 | 36.21 | $25.74 | 3333 |
| 2024-11-14 | 34.64 | $25.68 | 8800 |
| 2024-11-13 | 35.33 | $25.73 | 8100 |
| 2024-11-12 | 36.71 | $25.83 | 1025 |
| 2024-11-11 | 38.73 | $25.97 | 2320 |
| 2024-11-08 | 41.52 | $26.15 | 1900 |
| 2024-11-07 | 43.67 | $26.28 | 7233 |
| 2024-11-06 | 35.61 | $25.95 | 14828 |
| 2024-11-05 | 44.85 | $26.45 | 14700 |
| 2024-11-04 | 42.29 | $26.36 | 7000 |
| 2024-11-01 | 36.71 | $26.18 | 6200 |
| 2024-10-31 | 40.42 | $26.36 | 6800 |
| 2024-10-30 | 35.61 | $26.22 | 6309 |
| 2024-10-29 | 36.61 | $26.27 | 18302 |
| 2024-10-28 | 37.83 | $26.33 | 745200 |
| 2024-10-25 | 37.50 | $26.32 | 2500 |
| 2024-10-24 | 40.12 | $26.45 | 8800 |
| 2024-10-23 | 33.68 | $26.26 | 4300 |
| 2024-10-22 | 36.85 | $26.42 | 33032 |
| 2024-10-21 | 36.85 | $26.42 | 11812 |
| 2024-10-18 | 40.74 | $26.60 | 2549 |
| 2024-10-17 | 37.61 | $26.51 | 5045 |
| 2024-10-16 | 39.37 | $26.59 | 17605 |
| 2024-10-15 | 40.04 | $26.62 | 7200 |
| 2024-10-14 | 39.06 | $26.59 | 6900 |
| 2024-10-11 | 42.10 | $26.73 | 63510 |
| 2024-10-10 | 41.17 | $26.70 | 4615 |
| 2024-10-09 | 41.59 | $26.72 | 8137 |
| 2024-10-08 | 43.52 | $26.81 | 12400 |
| 2024-10-07 | 43.95 | $26.83 | 21236 |
| 2024-10-04 | 44.78 | $26.87 | 6834 |
| 2024-10-03 | 50.24 | $27.11 | 16445 |
| 2024-10-02 | 52.53 | $27.20 | 13739 |
| 2024-10-01 | 56.89 | $27.36 | 30100 |
| 2024-09-30 | 62.43 | $27.54 | 50400 |
| 2024-09-27 | 66.54 | $27.66 | 60903 |
| 2024-09-26 | 61.76 | $27.42 | 4300 |
| 2024-09-25 | 59.47 | $27.32 | 5600 |
| 2024-09-24 | 65.84 | $27.49 | 5300 |
| 2024-09-23 | 62.96 | $27.36 | 12300 |
| 2024-09-20 | 62.73 | $27.35 | 15106 |
| 2024-09-19 | 63.48 | $27.37 | 11900 |
| 2024-09-18 | 61.74 | $27.29 | 13445 |
| 2024-09-17 | 61.53 | $27.28 | 6641 |
| 2024-09-16 | 65.03 | $27.38 | 9000 |
| 2024-09-13 | 63.45 | $27.30 | 5137 |
| 2024-09-12 | 62.02 | $27.23 | 8419 |
| 2024-09-11 | 59.67 | $27.12 | 5500 |
| 2024-09-10 | 58.33 | $27.06 | 17808 |
| 2024-09-09 | 58.33 | $27.06 | 3540 |
| 2024-09-06 | 61.07 | $27.15 | 7000 |
| 2024-09-05 | 62.00 | $27.18 | 3129 |
| 2024-09-04 | 59.47 | $27.05 | 23504 |
| 2024-09-03 | 57.19 | $26.94 | 7610 |
| 2024-08-30 | 59.51 | $27.02 | 3000 |
| 2024-08-29 | 61.27 | $27.08 | 3541 |
| 2024-08-28 | 63.98 | $27.17 | 7603 |
| 2024-08-27 | 67.45 | $27.28 | 1625 |
| 2024-08-26 | 66.18 | $27.20 | 7308 |
| 2024-08-23 | 70.06 | $27.32 | 13633 |
| 2024-08-22 | 64.45 | $26.98 | 6422 |
| 2024-08-21 | 69.94 | $27.13 | 3000 |
| 2024-08-20 | 69.45 | $27.10 | 14313 |
| 2024-08-19 | 67.59 | $26.99 | 4626 |
| 2024-08-16 | 64.42 | $26.82 | 4145 |
| 2024-08-15 | 61.23 | $26.67 | 2500 |
| 2024-08-14 | 67.76 | $26.84 | 9100 |
| 2024-08-13 | 67.17 | $26.81 | 4017 |
| 2024-08-12 | 64.07 | $26.66 | 4700 |
| 2024-08-09 | 64.84 | $26.68 | 4800 |
| 2024-08-08 | 62.70 | $26.58 | 5200 |
| 2024-08-07 | 62.04 | $26.55 | 18700 |
| 2024-08-06 | 67.74 | $26.70 | 3000 |
| 2024-08-05 | 70.19 | $26.76 | 7011 |
| 2024-08-02 | 66.55 | $26.57 | 5423 |
| 2024-08-01 | 58.42 | $26.25 | 6534 |
| 2024-07-31 | 63.45 | $26.36 | 525903 |
| 2024-07-30 | 57.43 | $26.17 | 696500 |
| 2024-07-29 | 55.98 | $26.13 | 12002 |
| 2024-07-26 | 56.44 | $26.14 | 11700 |
| 2024-07-25 | 56.88 | $26.15 | 8725 |
| 2024-07-24 | 56.55 | $26.14 | 4246 |
| 2024-07-23 | 53.59 | $26.05 | 8500 |
| 2024-07-22 | 53.59 | $26.05 | 8900 |
| 2024-07-19 | 54.33 | $26.07 | 18730 |
| 2024-07-18 | 55.06 | $26.09 | 11000 |
| 2024-07-17 | 60.86 | $26.24 | 15000 |
| 2024-07-16 | 56.50 | $26.09 | 2743 |
| 2024-07-15 | 56.91 | $26.10 | 23728 |
| 2024-07-12 | 60.58 | $26.19 | 7113 |
| 2024-07-11 | 55.41 | $26.02 | 13529 |
| 2024-07-10 | 48.21 | $25.83 | 7700 |
| 2024-07-09 | 47.79 | $25.82 | 9500 |
| 2024-07-08 | 50.53 | $25.89 | 11900 |
| 2024-07-05 | 50.14 | $25.88 | 12716 |
| 2024-07-03 | 45.26 | $25.76 | 7300 |
| 2024-07-02 | 40.65 | $25.66 | 12300 |
| 2024-07-01 | 37.14 | $25.59 | 6100 |
| 2024-06-28 | 38.69 | $25.64 | 12200 |
| 2024-06-27 | 39.00 | $25.65 | 40300 |
| 2024-06-26 | 39.30 | $25.66 | 61400 |
| 2024-06-25 | 40.18 | $25.69 | 48504 |
| 2024-06-24 | 43.58 | $25.80 | 10006 |
| 2024-06-21 | 40.99 | $25.74 | 40600 |
| 2024-06-20 | 40.99 | $25.74 | 29900 |
| 2024-06-18 | 44.69 | $25.86 | 9500 |
| 2024-06-17 | 42.21 | $25.80 | 30800 |
| 2024-06-14 | 42.21 | $25.80 | 2736 |
| 2024-06-13 | 44.61 | $25.88 | 5900 |
| 2024-06-12 | 45.85 | $25.92 | 5900 |
| 2024-06-11 | 42.84 | $25.84 | 3732 |
| 2024-06-10 | 42.07 | $25.82 | 6300 |
| 2024-06-07 | 43.45 | $25.87 | 15022 |
| 2024-06-06 | 52.67 | $26.15 | 15939 |
| 2024-06-05 | 50.90 | $26.10 | 16433 |
| 2024-06-04 | 51.63 | $26.12 | 13800 |
| 2024-06-03 | 47.70 | $26.01 | 13240 |
| 2024-05-31 | 46.96 | $25.99 | 13900 |
| 2024-05-30 | 47.28 | $26.00 | 7100 |
| 2024-05-29 | 45.52 | $25.95 | 5500 |
| 2024-05-28 | 48.93 | $26.06 | 11315 |
| 2024-05-24 | 49.58 | $26.08 | 4100 |
| 2024-05-23 | 49.26 | $26.07 | 9248 |
| 2024-05-22 | 48.02 | $26.03 | 8411 |
| 2024-05-21 | 52.27 | $26.17 | 6000 |
| 2024-05-20 | 52.59 | $26.18 | 17600 |
| 2024-05-17 | 52.31 | $26.17 | 15700 |
| 2024-05-16 | 51.78 | $26.15 | 21830 |
| 2024-05-15 | 54.06 | $26.23 | 6125 |
| 2024-05-14 | 47.16 | $25.98 | 8638 |
| 2024-05-13 | 46.86 | $25.97 | 22600 |
| 2024-05-10 | 47.64 | $26.00 | 26700 |
| 2024-05-09 | 49.19 | $26.06 | 60300 |
| 2024-05-08 | 45.83 | $25.94 | 3415 |
| 2024-05-07 | 48.36 | $26.04 | 9200 |
| 2024-05-06 | 47.54 | $26.01 | 47200 |
| 2024-05-03 | 50.07 | $26.11 | 5500 |
| 2024-05-02 | 46.84 | $25.99 | 10345 |
| 2024-05-01 | 39.03 | $25.74 | 5100 |
| 2024-04-30 | 35.80 | $25.65 | 6603 |
| 2024-04-29 | 41.08 | $25.88 | 36726 |
| 2024-04-26 | 36.85 | $25.77 | 13400 |
| 2024-04-25 | 39.55 | $25.88 | 3723 |
| 2024-04-24 | 38.78 | $25.86 | 3300 |
| 2024-04-23 | 39.74 | $25.90 | 3800 |
| 2024-04-22 | 37.14 | $25.83 | 7038 |
| 2024-04-19 | 35.24 | $25.78 | 4900 |
| 2024-04-18 | 35.86 | $25.81 | 10910 |
| 2024-04-17 | 38.88 | $25.95 | 26000 |
| 2024-04-16 | 32.30 | $25.78 | 9330 |
| 2024-04-15 | 33.51 | $25.84 | 609000 |
| 2024-04-12 | 36.07 | $25.96 | 3511 |
| 2024-04-11 | 39.95 | $26.12 | 24723 |
| 2024-04-10 | 37.97 | $26.07 | 8040 |
| 2024-04-09 | 47.12 | $26.38 | 3302 |
| 2024-04-08 | 45.09 | $26.33 | 13600 |
| 2024-04-05 | 44.69 | $26.32 | 7400 |
| 2024-04-04 | 46.30 | $26.37 | 11800 |
| 2024-04-03 | 44.39 | $26.32 | 11100 |
| 2024-04-02 | 41.22 | $26.24 | 8700 |
| 2024-04-01 | 38.29 | $26.17 | 54800 |
| 2024-03-28 | 43.93 | $26.36 | 15919 |
| 2024-03-27 | 45.61 | $26.41 | 4010 |
| 2024-03-26 | 45.95 | $26.42 | 19828 |
| 2024-03-25 | 42.34 | $26.33 | 9020 |
| 2024-03-22 | 42.94 | $26.35 | 3800 |
| 2024-03-21 | 45.09 | $26.42 | 21600 |
| 2024-03-20 | 47.33 | $26.49 | 4800 |
| 2024-03-19 | 45.87 | $26.45 | 12442 |
| 2024-03-18 | 46.48 | $26.47 | 8000 |
| 2024-03-15 | 49.63 | $26.57 | 5918 |
| 2024-03-14 | 51.62 | $26.63 | 8600 |
| 2024-03-13 | 56.28 | $26.76 | 6106 |
| 2024-03-12 | 55.40 | $26.73 | 4300 |
| 2024-03-11 | 57.22 | $26.78 | 7600 |
| 2024-03-08 | 57.95 | $26.80 | 23110 |
| 2024-03-07 | 56.64 | $26.75 | 21807 |
| 2024-03-06 | 51.49 | $26.57 | 10300 |
| 2024-03-05 | 48.58 | $26.48 | 20000 |
| 2024-03-04 | 43.98 | $26.35 | 5700 |
| 2024-03-01 | 45.78 | $26.41 | 11300 |
| 2024-02-29 | 47.31 | $26.46 | 16138 |
| 2024-02-28 | 45.93 | $26.42 | 6300 |
| 2024-02-27 | 47.40 | $26.47 | 22933 |
| 2024-02-26 | 46.42 | $26.44 | 11200 |
| 2024-02-23 | 46.42 | $26.44 | 7100 |
| 2024-02-22 | 45.20 | $26.40 | 11700 |
| 2024-02-21 | 45.45 | $26.41 | 10506 |
| 2024-02-20 | 45.68 | $26.42 | 17000 |
| 2024-02-16 | 43.45 | $26.34 | 10343 |
| 2024-02-15 | 44.99 | $26.41 | 14412 |
| 2024-02-14 | 42.79 | $26.33 | 5900 |
| 2024-02-13 | 38.08 | $26.17 | 4832 |
| 2024-02-12 | 42.20 | $26.37 | 18537 |
| 2024-02-09 | 45.99 | $26.53 | 6227 |
| 2024-02-08 | 43.58 | $26.45 | 6100 |
| 2024-02-07 | 45.51 | $26.53 | 7619 |
| 2024-02-06 | 44.34 | $26.49 | 16324 |
| 2024-02-05 | 38.04 | $26.29 | 12200 |
| 2024-02-02 | 44.50 | $26.56 | 3626 |
| 2024-02-01 | 49.87 | $26.74 | 12733 |
| 2024-01-31 | 48.56 | $26.70 | 18810 |
| 2024-01-30 | 47.25 | $26.66 | 1603 |
| 2024-01-29 | 47.83 | $26.68 | 10800 |
| 2024-01-26 | 47.21 | $26.66 | 37600 |
| 2024-01-25 | 43.76 | $26.55 | 30031 |
| 2024-01-24 | 44.26 | $26.57 | 20600 |
| 2024-01-23 | 44.50 | $26.58 | 28300 |
| 2024-01-22 | 45.44 | $26.62 | 5300 |
| 2024-01-19 | 46.86 | $26.68 | 21914 |
| 2024-01-18 | 43.22 | $26.55 | 11542 |
| 2024-01-17 | 42.64 | $26.53 | 10225 |
| 2024-01-16 | 46.68 | $26.71 | 82542 |
| 2024-01-12 | 56.57 | $27.06 | 4232 |
| 2024-01-11 | 55.02 | $27.00 | 11000 |
| 2024-01-10 | 52.32 | $26.90 | 9900 |
| 2024-01-09 | 53.85 | $26.95 | 10234 |
| 2024-01-08 | 55.71 | $27.01 | 10400 |
| 2024-01-05 | 56.02 | $27.02 | 11536 |
| 2024-01-04 | 57.22 | $27.06 | 7949 |
| 2024-01-03 | 57.80 | $27.08 | 14400 |
| 2024-01-02 | 60.76 | $27.18 | 18327 |
| 2023-12-29 | 68.04 | $27.40 | 9300 |
| 2023-12-28 | 68.04 | $27.40 | 26609 |
| 2023-12-27 | 69.06 | $27.43 | 11242 |
| 2023-12-26 | 66.86 | $27.29 | 7636 |
| 2023-12-22 | 66.04 | $27.24 | 3407 |
| 2023-12-21 | 65.23 | $27.19 | 4000 |
| 2023-12-20 | 63.21 | $27.07 | 255735 |
| 2023-12-19 | 63.21 | $27.07 | 10200 |
| 2023-12-18 | 60.45 | $26.91 | 8400 |
| 2023-12-15 | 65.09 | $27.07 | 4000 |
| 2023-12-14 | 65.99 | $27.10 | 20630 |
| 2023-12-13 | 62.72 | $26.90 | 4306 |
| 2023-12-12 | 57.03 | $26.61 | 9016 |
| 2023-12-11 | 56.15 | $26.57 | 12500 |
| 2023-12-08 | 57.83 | $26.63 | 23109 |
| 2023-12-07 | 60.72 | $26.73 | 23400 |
| 2023-12-06 | 54.71 | $26.45 | 26300 |
| 2023-12-05 | 59.33 | $26.60 | 8941 |
| 2023-12-04 | 62.67 | $26.70 | 76200 |
| 2023-12-01 | 61.43 | $26.64 | 12132 |
| 2023-11-30 | 60.18 | $26.58 | 9323 |
| 2023-11-29 | 69.09 | $26.83 | 3400 |
| 2023-11-28 | 67.24 | $26.73 | 11417 |
| 2023-11-27 | 63.53 | $26.55 | 7032 |
| 2023-11-24 | 65.09 | $26.59 | 10229 |
| 2023-11-22 | 61.98 | $26.45 | 14829 |
| 2023-11-21 | 63.12 | $26.48 | 11400 |
| 2023-11-20 | 65.81 | $26.55 | 3724 |
| 2023-11-17 | 61.84 | $26.37 | 6738 |
| 2023-11-16 | 58.54 | $26.24 | 7800 |
| 2023-11-15 | 58.27 | $26.23 | 11000 |
| 2023-11-14 | 60.09 | $26.28 | 9000 |
| 2023-11-13 | 51.11 | $25.97 | 11332 |
| 2023-11-10 | 47.87 | $25.88 | 8400 |
| 2023-11-09 | 48.55 | $25.90 | 4241 |
| 2023-11-08 | 50.95 | $25.97 | 7600 |
| 2023-11-07 | 53.46 | $26.04 | 5700 |
| 2023-11-06 | 56.09 | $26.11 | 3931 |
| 2023-11-03 | 55.19 | $26.08 | 16412 |
| 2023-11-02 | 51.08 | $25.95 | 36833 |
| 2023-11-01 | 44.37 | $25.77 | 151443 |
| 2023-10-31 | 41.40 | $25.70 | 23400 |
| 2023-10-30 | 43.61 | $25.77 | 32200 |
| 2023-10-27 | 42.78 | $25.75 | 24100 |
| 2023-10-26 | 43.08 | $25.76 | 16533 |
| 2023-10-25 | 41.91 | $25.73 | 29000 |
| 2023-10-24 | 45.13 | $25.84 | 42800 |
| 2023-10-23 | 45.43 | $25.85 | 38800 |
| 2023-10-20 | 42.52 | $25.77 | 62537 |
| 2023-10-19 | 43.62 | $25.81 | 89428 |
| 2023-10-18 | 38.27 | $25.67 | 156200 |
| 2023-10-17 | 39.55 | $25.72 | 99400 |
| 2023-10-16 | 40.31 | $25.75 | 80100 |
| 2023-10-13 | 36.42 | $25.65 | 21048 |
| 2023-10-12 | 38.32 | $25.73 | 14826 |
| 2023-10-11 | 40.06 | $25.80 | 24600 |
| 2023-10-10 | 43.54 | $25.93 | 53800 |
| 2023-10-09 | 40.11 | $25.84 | 8700 |
| 2023-10-06 | 37.31 | $25.77 | 10800 |
| 2023-10-05 | 38.53 | $25.82 | 26400 |
| 2023-10-04 | 33.56 | $25.70 | 50806 |
| 2023-10-03 | 31.36 | $25.65 | 5200 |
| 2023-10-02 | 30.92 | $25.64 | 41500 |
| 2023-09-29 | 33.54 | $25.77 | 121300 |
| 2023-09-28 | 33.97 | $25.79 | 16300 |
| 2023-09-27 | 30.22 | $25.70 | 31800 |
| 2023-09-26 | 35.05 | $25.93 | 4506 |
| 2023-09-25 | 35.99 | $25.97 | 129811 |
| 2023-09-22 | 36.70 | $26.00 | 11900 |
| 2023-09-21 | 38.13 | $26.06 | 17900 |
| 2023-09-20 | 37.75 | $26.05 | 12335 |
| 2023-09-19 | 38.89 | $26.10 | 25705 |
| 2023-09-18 | 40.04 | $26.15 | 91300 |
| 2023-09-15 | 37.58 | $26.08 | 11000 |
| 2023-09-14 | 38.22 | $26.11 | 7700 |
| 2023-09-13 | 39.71 | $26.18 | 14500 |
| 2023-09-12 | 42.18 | $26.29 | 27700 |
| 2023-09-11 | 43.34 | $26.34 | 9344 |
| 2023-09-08 | 36.72 | $26.14 | 47500 |
| 2023-09-07 | 36.01 | $26.12 | 8500 |
| 2023-09-06 | 34.97 | $26.09 | 16800 |
| 2023-09-05 | 37.07 | $26.20 | 36047 |
| 2023-09-01 | 41.12 | $26.39 | 13200 |
| 2023-08-31 | 44.26 | $26.52 | 14500 |
| 2023-08-30 | 41.99 | $26.45 | 140613 |
| 2023-08-29 | 46.06 | $26.61 | 6600 |
| 2023-08-28 | 37.00 | $26.36 | 67600 |
| 2023-08-25 | 39.25 | $26.45 | 31500 |
| 2023-08-24 | 38.86 | $26.44 | 13300 |
| 2023-08-23 | 43.10 | $26.60 | 15817 |
| 2023-08-22 | 36.06 | $26.43 | 9400 |
| 2023-08-21 | 37.35 | $26.48 | 7521 |
| 2023-08-18 | 37.35 | $26.48 | 68800 |
| 2023-08-17 | 36.95 | $26.47 | 17000 |
| 2023-08-16 | 33.67 | $26.39 | 15318 |
| 2023-08-15 | 34.52 | $26.43 | 101116 |
| 2023-08-14 | 37.20 | $26.55 | 8930 |
| 2023-08-11 | 37.43 | $26.56 | 70306 |
| 2023-08-10 | 41.60 | $26.73 | 9224 |
| 2023-08-09 | 42.39 | $26.76 | 18100 |
| 2023-08-08 | 43.43 | $26.80 | 12900 |
| 2023-08-07 | 42.76 | $26.78 | 10921 |
| 2023-08-04 | 46.14 | $26.91 | 51500 |
| 2023-08-03 | 45.19 | $26.88 | 24900 |
| 2023-08-02 | 44.57 | $26.86 | 4805 |
| 2023-08-01 | 43.05 | $26.81 | 19700 |
| 2023-07-31 | 52.03 | $27.14 | 19300 |
| 2023-07-28 | 51.44 | $27.12 | 3934 |
| 2023-07-27 | 51.74 | $27.13 | 7600 |
| 2023-07-26 | 55.41 | $27.25 | 10200 |
| 2023-07-25 | 54.39 | $27.21 | 7600 |
| 2023-07-24 | 53.88 | $27.19 | 79939 |
| 2023-07-21 | 53.15 | $27.16 | 64700 |
| 2023-07-20 | 56.89 | $27.29 | 5200 |
| 2023-07-19 | 59.97 | $27.39 | 18045 |
| 2023-07-18 | 64.28 | $27.52 | 12200 |
| 2023-07-17 | 63.32 | $27.47 | 20600 |
| 2023-07-14 | 64.30 | $27.50 | 7900 |
| 2023-07-13 | 64.12 | $27.49 | 11000 |
| 2023-07-12 | 60.39 | $27.29 | 6600 |
| 2023-07-11 | 52.39 | $26.95 | 86809 |
| 2023-07-10 | 50.43 | $26.88 | 12518 |
| 2023-07-07 | 49.01 | $26.83 | 15033 |
| 2023-07-06 | 42.05 | $26.61 | 233300 |
| 2023-07-05 | 43.07 | $26.65 | 20500 |
| 2023-07-03 | 43.82 | $26.68 | 13244 |
| 2023-06-30 | 44.81 | $26.72 | 9400 |
| 2023-06-29 | 42.00 | $26.63 | 31000 |
| 2023-06-28 | 44.39 | $26.73 | 30830 |
| 2023-06-27 | 47.19 | $26.84 | 19028 |
| 2023-06-26 | 46.31 | $26.81 | 9300 |
| 2023-06-23 | 44.56 | $26.75 | 71433 |
| 2023-06-22 | 46.73 | $26.84 | 44400 |
| 2023-06-21 | 52.39 | $27.05 | 44400 |
| 2023-06-20 | 49.63 | $26.95 | 31732 |
| 2023-06-16 | 51.92 | $27.03 | 11600 |
| 2023-06-15 | 53.38 | $27.08 | 119918 |
| 2023-06-14 | 51.29 | $27.00 | 18218 |
| 2023-06-13 | 48.28 | $26.89 | 28427 |
| 2023-06-12 | 46.27 | $26.82 | 6336 |
| 2023-06-09 | 47.26 | $26.86 | 8313 |
| 2023-06-08 | 48.51 | $26.91 | 5716 |
| 2023-06-07 | 43.73 | $26.74 | 25700 |
| 2023-06-06 | 41.92 | $26.68 | 5824 |
| 2023-06-05 | 42.79 | $26.72 | 231918 |
| 2023-06-02 | 41.93 | $26.69 | 7836 |
| 2023-06-01 | 46.10 | $26.88 | 261100 |
| 2023-05-31 | 40.16 | $26.68 | 1.4M |
| 2023-05-30 | 40.58 | $26.70 | 12525 |
| 2023-05-26 | 37.76 | $26.61 | 231300 |
| 2023-05-25 | 37.14 | $26.59 | 10517 |
| 2023-05-24 | 39.40 | $26.71 | 8600 |
| 2023-05-23 | 42.27 | $26.85 | 7600 |
| 2023-05-22 | 42.48 | $26.86 | 5949 |
| 2023-05-19 | 43.71 | $26.92 | 10000 |
| 2023-05-18 | 41.56 | $26.84 | 41429 |
| 2023-05-17 | 45.04 | $27.01 | 3841 |
| 2023-05-16 | 47.71 | $27.13 | 10040 |
| 2023-05-15 | 48.63 | $27.17 | 8200 |
| 2023-05-12 | 48.15 | $27.15 | 15600 |
| 2023-05-11 | 51.77 | $27.31 | 76200 |
| 2023-05-10 | 55.75 | $27.47 | 34400 |
| 2023-05-09 | 53.85 | $27.38 | 43333 |
| 2023-05-08 | 53.64 | $27.37 | 15300 |
| 2023-05-05 | 54.83 | $27.42 | 33600 |
| 2023-05-04 | 54.06 | $27.38 | 37829 |
| 2023-05-03 | 53.30 | $27.34 | 29300 |
| 2023-05-02 | 49.77 | $27.16 | 12414 |
| 2023-05-01 | 46.57 | $27.01 | 16600 |
| 2023-04-28 | 51.33 | $27.24 | 3142 |
| 2023-04-27 | 52.90 | $27.31 | 40900 |
| 2023-04-26 | 53.34 | $27.33 | 13200 |
| 2023-04-25 | 52.40 | $27.28 | 3700 |
| 2023-04-24 | 52.60 | $27.29 | 17600 |
| 2023-04-21 | 51.17 | $27.21 | 18300 |
| 2023-04-20 | 52.87 | $27.30 | 9142 |
| 2023-04-19 | 50.25 | $27.15 | 2138 |
| 2023-04-18 | 54.27 | $27.36 | 17408 |
| 2023-04-17 | 50.51 | $27.15 | 41100 |
| 2023-04-14 | 53.49 | $27.30 | 16939 |
| 2023-04-13 | 58.77 | $27.54 | 26621 |
| 2023-04-12 | 55.28 | $27.34 | 21000 |
| 2023-04-11 | 53.01 | $27.22 | 17700 |
| 2023-04-10 | 51.64 | $27.15 | 9323 |
| 2023-04-06 | 56.05 | $27.35 | 85100 |
| 2023-04-05 | 57.69 | $27.42 | 30500 |
| 2023-04-04 | 57.18 | $27.39 | 3831 |
| 2023-04-03 | 56.35 | $27.34 | 2935 |
| 2023-03-31 | 55.19 | $27.27 | 1746 |
| 2023-03-30 | 56.20 | $27.32 | 11414 |
| 2023-03-29 | 53.96 | $27.18 | 4809 |
| 2023-03-28 | 57.34 | $27.35 | 8044 |
| 2023-03-27 | 54.97 | $27.20 | 16905 |
| 2023-03-24 | 56.57 | $27.28 | 5300 |
| 2023-03-23 | 59.00 | $27.40 | 3346 |
| 2023-03-22 | 56.64 | $27.24 | 15031 |
| 2023-03-21 | 53.62 | $27.05 | 9000 |
| 2023-03-20 | 55.16 | $27.13 | 45919 |
| 2023-03-17 | 54.38 | $27.08 | 15900 |
| 2023-03-16 | 49.20 | $26.77 | 7500 |
| 2023-03-15 | 49.20 | $26.77 | 4700 |
| 2023-03-14 | 50.20 | $26.83 | 7437 |
| 2023-03-13 | 52.38 | $26.96 | 5531 |
| 2023-03-10 | 44.86 | $26.53 | 21921 |
| 2023-03-09 | 40.50 | $26.32 | 9512 |
| 2023-03-08 | 41.69 | $26.40 | 3105 |
| 2023-03-07 | 39.57 | $26.30 | 4400 |
| 2023-03-06 | 45.53 | $26.68 | 77300 |
| 2023-03-03 | 42.73 | $26.55 | 6900 |
| 2023-03-02 | 40.02 | $26.43 | 50523 |
| 2023-03-01 | 43.61 | $26.65 | 10215 |
| 2023-02-28 | 39.39 | $26.47 | 11500 |
| 2023-02-27 | 42.23 | $26.64 | 4634 |
| 2023-02-24 | 36.33 | $26.41 | 4500 |
| 2023-02-23 | 42.62 | $26.76 | 5735 |
| 2023-02-22 | 43.44 | $26.80 | 11300 |
| 2023-02-21 | 42.12 | $26.75 | 48000 |
| 2023-02-17 | 44.07 | $26.85 | 3944 |
| 2023-02-16 | 43.07 | $26.81 | 3900 |
| 2023-02-15 | 44.39 | $26.88 | 11400 |
| 2023-02-14 | 47.99 | $27.06 | 4121 |
| 2023-02-13 | 47.08 | $27.02 | 4800 |
| 2023-02-10 | 50.20 | $27.17 | 21500 |
| 2023-02-09 | 48.91 | $27.11 | 23139 |
| 2023-02-08 | 49.52 | $27.14 | 7143 |
| 2023-02-07 | 50.51 | $27.19 | 6736 |
| 2023-02-06 | 47.73 | $27.05 | 121500 |
| 2023-02-03 | 53.90 | $27.35 | 163126 |
| 2023-02-02 | 64.45 | $27.75 | 57200 |
| 2023-02-01 | 66.62 | $27.82 | 26119 |
| 2023-01-31 | 62.12 | $27.56 | 62728 |
| 2023-01-30 | 61.55 | $27.53 | 23908 |
| 2023-01-27 | 63.05 | $27.58 | 101000 |
| 2023-01-26 | 65.15 | $27.65 | 861931 |
| 2023-01-25 | 68.25 | $27.75 | 24621 |
| 2023-01-24 | 66.75 | $27.65 | 3710 |
| 2023-01-23 | 66.14 | $27.61 | 16400 |
| 2023-01-20 | 67.61 | $27.66 | 6224 |
| 2023-01-19 | 67.05 | $27.62 | 56313 |
| 2023-01-18 | 66.51 | $27.58 | 50728 |
| 2023-01-17 | 68.12 | $27.64 | 66620 |
| 2023-01-13 | 67.99 | $27.63 | 7800 |
| 2023-01-12 | 67.76 | $27.61 | 22725 |
| 2023-01-11 | 63.26 | $27.26 | 46400 |
| 2023-01-10 | 63.12 | $27.25 | 141200 |
| 2023-01-09 | 63.12 | $27.25 | 71500 |
| 2023-01-06 | 61.27 | $27.11 | 331700 |
| 2023-01-05 | 56.00 | $26.76 | 139013 |
| 2023-01-04 | 59.51 | $26.92 | 56418 |
| 2023-01-03 | 58.11 | $26.83 | 13200 |
| 2022-12-30 | 63.45 | $27.06 | 266201 |
| 2022-12-29 | 61.56 | $26.93 | 561300 |
| 2022-12-28 | 57.88 | $26.70 | 17918 |
| 2022-12-27 | 59.28 | $26.76 | 21400 |
| 2022-12-23 | 59.51 | $26.77 | 6000 |
| 2022-12-22 | 58.91 | $26.73 | 20526 |
| 2022-12-21 | 61.52 | $26.85 | 10651 |
| 2022-12-20 | 60.97 | $26.81 | 17800 |
| 2022-12-19 | 57.21 | $26.55 | 13500 |
| 2022-12-16 | 58.66 | $26.62 | 14722 |
| 2022-12-15 | 57.64 | $26.55 | 25500 |
| 2022-12-14 | 66.01 | $26.93 | 12121 |
| 2022-12-13 | 64.33 | $26.80 | 10200 |
| 2022-12-12 | 59.98 | $26.50 | 19925 |
| 2022-12-09 | 61.40 | $26.56 | 109300 |
| 2022-12-08 | 63.06 | $26.63 | 21916 |
| 2022-12-07 | 61.94 | $26.55 | 6132 |
| 2022-12-06 | 61.81 | $26.54 | 6343 |
| 2022-12-05 | 62.88 | $26.59 | 24003 |
| 2022-12-02 | 68.05 | $26.82 | 49932 |
| 2022-12-01 | 67.72 | $26.79 | 26500 |
| 2022-11-30 | 64.35 | $26.50 | 5735 |
| 2022-11-29 | 60.73 | $26.23 | 28321 |
| 2022-11-28 | 60.30 | $26.20 | 2900 |
| 2022-11-25 | 61.79 | $26.27 | 7400 |
| 2022-11-23 | 60.87 | $26.20 | 19708 |
| 2022-11-22 | 57.86 | $25.98 | 6100 |
| 2022-11-21 | 56.85 | $25.91 | 13600 |
| 2022-11-18 | 62.30 | $26.18 | 19741 |
| 2022-11-17 | 62.17 | $26.17 | 17100 |
| 2022-11-16 | 63.81 | $26.25 | 9500 |
| 2022-11-15 | 64.62 | $26.29 | 19800 |
| 2022-11-14 | 63.63 | $26.20 | 11400 |
| 2022-11-11 | 64.39 | $26.24 | 4306 |
| 2022-11-10 | 60.23 | $25.87 | 86648 |
| 2022-11-09 | 51.14 | $25.25 | 11507 |
| 2022-11-08 | 53.98 | $25.40 | 12300 |
| 2022-11-07 | 50.12 | $25.18 | 31449 |
| 2022-11-04 | 50.49 | $25.20 | 6300 |
| 2022-11-03 | 42.08 | $24.78 | 12700 |
| 2022-11-02 | 45.77 | $24.99 | 31300 |
| 2022-11-01 | 46.14 | $25.01 | 18803 |
| 2022-10-31 | 45.52 | $24.98 | 19600 |
| 2022-10-28 | 47.60 | $25.10 | 18103 |
| 2022-10-27 | 50.35 | $25.25 | 10800 |
| 2022-10-26 | 50.90 | $25.28 | 6000 |
| 2022-10-25 | 46.19 | $25.03 | 87342 |
| 2022-10-24 | 41.02 | $24.79 | 11100 |
| 2022-10-21 | 42.14 | $24.86 | 4821 |
| 2022-10-20 | 36.75 | $24.63 | 8000 |
| 2022-10-19 | 37.18 | $24.66 | 205800 |
| 2022-10-18 | 40.31 | $24.87 | 13410 |
| 2022-10-17 | 38.19 | $24.78 | 7645 |
| 2022-10-14 | 35.78 | $24.68 | 2912 |
| 2022-10-13 | 38.64 | $24.88 | 84400 |
| 2022-10-12 | 34.14 | $24.70 | 49821 |
| 2022-10-11 | 34.54 | $24.73 | 8100 |
| 2022-10-10 | 34.67 | $24.74 | 11201 |
| 2022-10-07 | 36.08 | $24.85 | 6233 |
| 2022-10-06 | 37.12 | $24.93 | 7533 |
| 2022-10-05 | 40.45 | $25.17 | 11639 |
| 2022-10-04 | 43.71 | $25.38 | 6700 |
| 2022-10-03 | 36.02 | $25.05 | 23408 |
| 2022-09-30 | 34.47 | $24.99 | 770100 |
| 2022-09-29 | 34.22 | $24.98 | 18000 |
| 2022-09-28 | 32.74 | $24.92 | 27338 |
| 2022-09-27 | 24.73 | $24.62 | 12836 |
| 2022-09-26 | 25.11 | $24.66 | 33406 |
| 2022-09-23 | 28.07 | $24.95 | 10100 |
| 2022-09-22 | 32.61 | $25.31 | 23023 |
| 2022-09-21 | 32.32 | $25.30 | 4808 |
| 2022-09-20 | 35.18 | $25.50 | 8840 |
| 2022-09-19 | 37.05 | $25.62 | 19500 |
| 2022-09-16 | 37.53 | $25.65 | 4700 |
| 2022-09-15 | 35.97 | $25.59 | 13200 |
| 2022-09-14 | 37.30 | $25.68 | 24731 |
| 2022-09-13 | 35.54 | $25.61 | 6042 |
| 2022-09-12 | 41.90 | $26.01 | 68400 |
| 2022-09-09 | 37.38 | $25.84 | 4238 |
| 2022-09-08 | 33.62 | $25.71 | 4818 |
| 2022-09-07 | 34.69 | $25.78 | 3321 |
| 2022-09-06 | 31.14 | $25.66 | 267023 |
| 2022-09-02 | 34.89 | $25.91 | 5401 |
| 2022-09-01 | 33.05 | $25.85 | 6900 |
| 2022-08-31 | 36.30 | $26.05 | 25135 |
| 2022-08-30 | 36.99 | $26.09 | 4000 |
| 2022-08-29 | 36.70 | $26.08 | 8400 |
| 2022-08-26 | 38.01 | $26.16 | 4600 |
| 2022-08-25 | 40.78 | $26.32 | 7627 |
| 2022-08-24 | 38.38 | $26.23 | 79012 |
| 2022-08-23 | 39.05 | $26.27 | 52810 |
| 2022-08-22 | 37.76 | $26.22 | 11700 |
| 2022-08-19 | 39.50 | $26.33 | 29207 |
| 2022-08-18 | 43.67 | $26.57 | 4047 |
| 2022-08-17 | 47.01 | $26.74 | 23934 |
| 2022-08-16 | 49.11 | $26.84 | 23644 |
| 2022-08-15 | 49.53 | $26.86 | 4623 |
| 2022-08-12 | 53.20 | $27.03 | 46020 |
| 2022-08-11 | 54.10 | $27.07 | 11515 |
| 2022-08-10 | 54.98 | $27.11 | 23802 |
| 2022-08-09 | 49.51 | $26.83 | 18600 |
| 2022-08-08 | 49.10 | $26.81 | 4200 |
| 2022-08-05 | 46.79 | $26.70 | 83705 |
| 2022-08-04 | 52.09 | $26.96 | 19400 |
| 2022-08-03 | 48.46 | $26.79 | 27111 |
| 2022-08-02 | 49.09 | $26.82 | 35302 |
| 2022-08-01 | 54.90 | $27.08 | 54149 |
| 2022-07-29 | 50.86 | $26.89 | 30900 |
| 2022-07-28 | 49.50 | $26.83 | 9200 |
| 2022-07-27 | 47.19 | $26.73 | 71800 |
| 2022-07-26 | 40.75 | $26.48 | 26900 |
| 2022-07-25 | 43.36 | $26.61 | 34800 |
| 2022-07-22 | 42.01 | $26.56 | 37300 |
| 2022-07-21 | 38.95 | $26.45 | 41007 |
| 2022-07-20 | 37.81 | $26.41 | 52400 |
| 2022-07-19 | 39.38 | $26.50 | 52100 |
| 2022-07-18 | 36.03 | $26.38 | 22300 |
| 2022-07-15 | 33.10 | $26.28 | 20434 |
| 2022-07-14 | 29.10 | $26.15 | 21100 |
| 2022-07-13 | 31.59 | $26.33 | 23400 |
| 2022-07-12 | 30.96 | $26.31 | 12200 |
| 2022-07-11 | 30.06 | $26.28 | 3733 |
| 2022-07-08 | 33.86 | $26.55 | 52600 |
| 2022-07-07 | 33.27 | $26.53 | 44047 |
| 2022-07-06 | 33.84 | $26.57 | 109504 |
| 2022-07-05 | 35.00 | $26.65 | 24800 |
| 2022-07-01 | 38.60 | $26.88 | 2824 |
| 2022-06-30 | 39.78 | $26.95 | 248543 |
| 2022-06-29 | 36.34 | $26.82 | 285625 |
| 2022-06-28 | 38.09 | $26.93 | 70300 |
| 2022-06-27 | 39.91 | $27.04 | 45800 |
| 2022-06-24 | 39.91 | $27.04 | 37000 |
| 2022-06-23 | 38.21 | $26.97 | 94128 |
| 2022-06-22 | 37.73 | $26.95 | 18721 |
| 2022-06-21 | 35.36 | $26.85 | 84500 |
| 2022-06-17 | 35.36 | $26.85 | 83320 |
| 2022-06-16 | 38.54 | $27.09 | 19353 |
| 2022-06-15 | 36.27 | $26.99 | 14013 |
| 2022-06-14 | 28.48 | $26.68 | 12100 |
| 2022-06-13 | 29.59 | $26.78 | 37000 |
| 2022-06-10 | 33.56 | $27.10 | 31043 |
| 2022-06-09 | 37.44 | $27.36 | 20100 |
| 2022-06-08 | 40.52 | $27.54 | 32605 |
| 2022-06-07 | 43.54 | $27.70 | 29201 |
| 2022-06-06 | 42.78 | $27.67 | 9213 |
| 2022-06-03 | 45.09 | $27.79 | 20815 |
| 2022-06-02 | 47.32 | $27.90 | 8300 |
| 2022-06-01 | 43.46 | $27.74 | 7537 |
| 2022-05-31 | 46.93 | $27.91 | 48900 |
| 2022-05-27 | 48.44 | $27.98 | 51600 |
| 2022-05-26 | 47.52 | $27.94 | 11000 |
| 2022-05-25 | 45.21 | $27.84 | 27400 |
| 2022-05-24 | 48.67 | $28.01 | 22100 |
| 2022-05-23 | 44.38 | $27.83 | 26100 |
| 2022-05-20 | 40.44 | $27.68 | 16000 |
| 2022-05-19 | 41.37 | $27.73 | 142729 |
| 2022-05-18 | 33.54 | $27.46 | 30329 |
| 2022-05-17 | 35.37 | $27.57 | 36700 |
| 2022-05-16 | 30.46 | $27.42 | 21800 |
| 2022-05-13 | 27.31 | $27.33 | 11600 |
| 2022-05-12 | 26.61 | $27.31 | 46635 |
| 2022-05-11 | 28.30 | $27.44 | 10800 |
| 2022-05-10 | 27.29 | $27.41 | 8600 |
| 2022-05-09 | 28.17 | $27.48 | 58601 |
| 2022-05-06 | 28.54 | $27.51 | 7708 |
| 2022-05-05 | 29.54 | $27.59 | 26941 |
| 2022-05-04 | 32.64 | $27.82 | 4115 |
| 2022-05-03 | 23.69 | $27.55 | 18619 |
| 2022-05-02 | 23.34 | $27.54 | 23500 |
| 2022-04-29 | 24.77 | $27.67 | 154614 |
| 2022-04-28 | 21.96 | $27.59 | 16000 |
| 2022-04-27 | 24.34 | $27.81 | 11711 |
| 2022-04-26 | 26.30 | $27.97 | 14435 |
| 2022-04-25 | 27.91 | $28.09 | 6828 |
| 2022-04-22 | 28.74 | $28.15 | 7600 |
| 2022-04-21 | 31.58 | $28.34 | 9047 |
| 2022-04-20 | 33.74 | $28.47 | 25316 |
| 2022-04-19 | 27.57 | $28.30 | 66200 |
| 2022-04-18 | 30.08 | $28.46 | 9717 |
| 2022-04-14 | 31.43 | $28.54 | 11100 |
| 2022-04-13 | 33.02 | $28.63 | 9200 |
| 2022-04-12 | 30.80 | $28.57 | 6045 |
| 2022-04-11 | 31.13 | $28.59 | 24725 |
| 2022-04-08 | 32.44 | $28.67 | 16500 |
| 2022-04-07 | 33.78 | $28.75 | 14137 |
| 2022-04-06 | 34.81 | $28.81 | 59800 |
| 2022-04-05 | 34.98 | $28.82 | 28400 |
| 2022-04-04 | 37.76 | $28.98 | 8021 |
| 2022-04-01 | 39.05 | $29.05 | 63800 |
| 2022-03-31 | 40.17 | $29.11 | 15600 |
| 2022-03-30 | 42.89 | $29.25 | 16445 |
| 2022-03-29 | 38.96 | $29.11 | 66000 |
| 2022-03-28 | 31.26 | $28.87 | 11302 |
| 2022-03-25 | 33.79 | $29.02 | 84100 |
| 2022-03-24 | 34.14 | $29.04 | 8033 |
| 2022-03-23 | 35.73 | $29.13 | 43300 |
| 2022-03-22 | 35.90 | $29.14 | 49000 |
| 2022-03-21 | 39.20 | $29.32 | 139400 |
| 2022-03-18 | 38.60 | $29.30 | 16700 |
| 2022-03-17 | 39.71 | $29.36 | 16000 |
| 2022-03-16 | 35.93 | $29.23 | 19015 |
| 2022-03-15 | 30.51 | $29.06 | 7400 |
| 2022-03-14 | 30.18 | $29.05 | 35400 |
| 2022-03-11 | 31.02 | $29.11 | 23600 |
| 2022-03-10 | 33.85 | $29.30 | 40000 |
| 2022-03-09 | 36.70 | $29.47 | 29631 |
| 2022-03-08 | 27.49 | $29.20 | 24600 |
| 2022-03-07 | 28.06 | $29.24 | 10515 |
| 2022-03-04 | 31.33 | $29.45 | 14600 |
| 2022-03-03 | 33.26 | $29.56 | 14820 |
| 2022-03-02 | 33.26 | $29.56 | 8500 |
| 2022-03-01 | 35.21 | $29.67 | 68919 |
| 2022-02-28 | 44.18 | $30.07 | 17600 |
| 2022-02-25 | 43.84 | $30.06 | 5800 |
| 2022-02-24 | 35.23 | $29.83 | 21829 |
| 2022-02-23 | 44.90 | $30.17 | 8900 |
| 2022-02-22 | 46.32 | $30.21 | 10801 |
| 2022-02-18 | 47.75 | $30.25 | 28900 |
| 2022-02-17 | 48.11 | $30.26 | 14700 |
| 2022-02-16 | 48.80 | $30.28 | 15100 |
| 2022-02-15 | 45.85 | $30.20 | 12321 |
| 2022-02-14 | 42.31 | $30.11 | 47000 |
| 2022-02-11 | 44.79 | $30.19 | 93900 |
| 2022-02-10 | 46.07 | $30.23 | 22924 |
| 2022-02-09 | 49.06 | $30.32 | 25022 |
| 2022-02-08 | 46.87 | $30.26 | 145444 |
| 2022-02-07 | 48.87 | $30.32 | 11721 |
| 2022-02-04 | 48.52 | $30.31 | 30200 |
| 2022-02-03 | 49.48 | $30.34 | 12638 |
| 2022-02-02 | 48.51 | $30.31 | 43000 |
| 2022-02-01 | 44.85 | $30.20 | 40100 |
| 2022-01-31 | 43.10 | $30.15 | 191447 |
| 2022-01-28 | 36.17 | $29.97 | 49800 |
| 2022-01-27 | 35.34 | $29.95 | 80400 |
| 2022-01-26 | 41.20 | $30.18 | 124536 |
| 2022-01-25 | 45.57 | $30.32 | 23217 |
| 2022-01-24 | 46.57 | $30.35 | 16806 |
| 2022-01-21 | 50.45 | $30.46 | 28000 |
| 2022-01-20 | 49.72 | $30.44 | 91700 |
| 2022-01-19 | 49.37 | $30.43 | 32700 |
| 2022-01-18 | 45.78 | $30.33 | 62836 |
| 2022-01-14 | 52.10 | $30.51 | 31138 |
| 2022-01-13 | 54.07 | $30.56 | 12300 |
| 2022-01-12 | 53.74 | $30.55 | 15400 |
| 2022-01-11 | 46.79 | $30.36 | 16900 |
| 2022-01-10 | 42.93 | $30.27 | 31100 |
| 2022-01-07 | 42.93 | $30.27 | 24100 |
| 2022-01-06 | 36.97 | $30.14 | 14720 |
| 2022-01-05 | 37.54 | $30.16 | 28530 |
| 2022-01-04 | 37.82 | $30.17 | 25114 |
| 2022-01-03 | 40.38 | $30.26 | 3045 |
| 2021-12-31 | 44.52 | $30.39 | 35337 |
| 2021-12-30 | 40.99 | $30.31 | 13053 |
| 2021-12-29 | 42.26 | $30.35 | 38900 |
| 2021-12-28 | 39.58 | $30.29 | 23700 |
| 2021-12-27 | 40.47 | $30.32 | 26536 |
| 2021-12-23 | 40.47 | $30.32 | 14721 |
| 2021-12-22 | 41.03 | $30.34 | 37800 |
| 2021-12-21 | 36.00 | $30.22 | 199000 |
| 2021-12-20 | 36.00 | $30.22 | 821924 |
| 2021-12-17 | 36.47 | $30.24 | 8807 |
| 2021-12-16 | 43.76 | $30.51 | 77200 |
| 2021-12-15 | 41.28 | $30.45 | 37500 |
| 2021-12-14 | 39.60 | $30.41 | 13700 |
| 2021-12-13 | 41.29 | $30.47 | 95200 |
| 2021-12-10 | 44.28 | $30.57 | 24125 |
| 2021-12-09 | 42.70 | $30.53 | 13600 |
| 2021-12-08 | 44.81 | $30.60 | 19004 |
| 2021-12-07 | 38.64 | $30.45 | 186534 |
| 2021-12-06 | 38.64 | $30.45 | 10500 |
| 2021-12-03 | 39.44 | $30.48 | 23400 |
| 2021-12-02 | 39.96 | $30.50 | 6813 |
| 2021-12-01 | 40.47 | $30.52 | 20920 |
| 2021-11-30 | 40.96 | $30.54 | 44300 |
| 2021-11-29 | 36.14 | $30.41 | 9200 |
| 2021-11-26 | 37.48 | $30.47 | 16442 |
| 2021-11-24 | 28.68 | $30.26 | 10600 |
| 2021-11-23 | 30.22 | $30.34 | 19200 |
| 2021-11-22 | 32.06 | $30.43 | 12000 |
| 2021-11-19 | 34.50 | $30.54 | 4600 |
| 2021-11-18 | 37.45 | $30.66 | 8140 |
| 2021-11-17 | 33.39 | $30.57 | 148100 |
| 2021-11-16 | 33.39 | $30.57 | 6700 |
| 2021-11-15 | 35.71 | $30.67 | 14600 |
| 2021-11-12 | 38.52 | $30.78 | 5600 |
| 2021-11-11 | 36.36 | $30.73 | 36531 |
| 2021-11-10 | 38.96 | $30.83 | 19604 |
| 2021-11-09 | 48.50 | $31.12 | 19849 |
| 2021-11-08 | 45.44 | $31.05 | 15600 |
| 2021-11-05 | 41.16 | $30.96 | 49700 |
| 2021-11-04 | 39.66 | $30.93 | 10724 |
| 2021-11-03 | 42.03 | $31.00 | 17106 |
| 2021-11-02 | 41.07 | $30.98 | 10522 |
| 2021-11-01 | 41.40 | $30.99 | 13300 |
| 2021-10-29 | 42.03 | $31.01 | 28900 |
| 2021-10-28 | 47.54 | $31.17 | 6600 |
| 2021-10-27 | 42.63 | $31.06 | 63429 |
| 2021-10-26 | 43.33 | $31.08 | 8300 |
| 2021-10-25 | 45.83 | $31.15 | 154344 |
| 2021-10-22 | 44.53 | $31.12 | 82734 |
| 2021-10-21 | 42.78 | $31.08 | 29239 |
| 2021-10-20 | 45.14 | $31.15 | 13415 |
| 2021-10-19 | 43.45 | $31.11 | 24126 |
| 2021-10-18 | 37.48 | $30.98 | 21200 |
| 2021-10-15 | 39.62 | $31.05 | 9400 |
| 2021-10-14 | 41.55 | $31.11 | 12106 |
| 2021-10-13 | 37.70 | $31.03 | 71946 |
| 2021-10-12 | 33.55 | $30.95 | 12238 |
| 2021-10-11 | 33.02 | $30.94 | 24448 |
| 2021-10-08 | 35.15 | $31.02 | 11000 |
| 2021-10-07 | 36.84 | $31.08 | 13500 |
| 2021-10-06 | 38.31 | $31.13 | 51400 |
| 2021-10-05 | 38.31 | $31.13 | 17132 |
| 2021-10-04 | 40.03 | $31.19 | 3800 |
| 2021-10-01 | 38.72 | $31.16 | 52233 |
| 2021-09-30 | 35.61 | $31.09 | 12736 |
| 2021-09-29 | 30.33 | $30.98 | 3749 |
| 2021-09-28 | 35.33 | $31.18 | 12944 |
| 2021-09-27 | 39.34 | $31.31 | 7833 |
| 2021-09-24 | 39.67 | $31.32 | 8946 |
| 2021-09-23 | 43.47 | $31.43 | 6000 |
| 2021-09-22 | 40.00 | $31.36 | 17321 |
| 2021-09-21 | 41.74 | $31.41 | 23604 |
| 2021-09-20 | 41.25 | $31.40 | 4400 |
| 2021-09-17 | 41.58 | $31.41 | 10248 |
| 2021-09-16 | 45.74 | $31.53 | 9044 |
| 2021-09-15 | 49.67 | $31.63 | 8700 |
| 2021-09-14 | 47.97 | $31.59 | 2823 |
| 2021-09-13 | 47.13 | $31.57 | 11013 |
| 2021-09-10 | 48.63 | $31.61 | 6500 |
| 2021-09-09 | 48.63 | $31.61 | 23700 |
| 2021-09-08 | 46.31 | $31.55 | 13100 |
| 2021-09-07 | 48.75 | $31.62 | 4400 |
| 2021-09-03 | 54.63 | $31.77 | 85609 |
| 2021-09-02 | 52.83 | $31.72 | 11700 |
| 2021-09-01 | 50.98 | $31.67 | 4616 |
| 2021-08-31 | 47.88 | $31.59 | 40300 |
| 2021-08-30 | 46.68 | $31.56 | 11814 |
| 2021-08-27 | 47.02 | $31.57 | 13640 |
| 2021-08-26 | 42.17 | $31.45 | 6000 |
| 2021-08-25 | 42.79 | $31.47 | 16836 |
| 2021-08-24 | 43.39 | $31.49 | 20000 |
| 2021-08-23 | 43.01 | $31.48 | 16400 |
| 2021-08-20 | 36.01 | $31.31 | 20640 |
| 2021-08-19 | 35.11 | $31.29 | 6800 |
| 2021-08-18 | 38.98 | $31.44 | 12324 |
| 2021-08-17 | 38.98 | $31.44 | 8300 |
| 2021-08-16 | 42.66 | $31.57 | 3200 |
| 2021-08-13 | 43.56 | $31.60 | 5442 |
| 2021-08-12 | 37.73 | $31.46 | 8820 |
| 2021-08-11 | 38.54 | $31.49 | 7900 |
| 2021-08-10 | 36.38 | $31.44 | 8724 |
| 2021-08-09 | 37.38 | $31.48 | 9000 |
| 2021-08-06 | 38.64 | $31.53 | 8600 |
| 2021-08-05 | 43.06 | $31.69 | 6100 |
| 2021-08-04 | 43.95 | $31.72 | 14722 |
| 2021-08-03 | 44.84 | $31.75 | 8400 |
| 2021-08-02 | 45.12 | $31.76 | 8817 |
| 2021-07-30 | 43.04 | $31.70 | 7300 |
| 2021-07-29 | 47.00 | $31.84 | 13300 |
| 2021-07-28 | 39.44 | $31.64 | 355500 |
| 2021-07-27 | 37.76 | $31.60 | 10100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.50
2026-07-24
Close Price
$26.57
Vol: 40525
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -82.50 | $26.57 | 40525 |
| 2026-07-23 | -85.00 | $26.56 | 36769 |
| 2026-07-22 | -61.76 | $26.69 | 50100 |
| 2026-07-21 | -67.65 | $26.67 | 45304 |
| 2026-07-20 | -29.41 | $26.80 | 19044 |
| 2026-07-17 | -35.14 | $26.80 | 118900 |
| 2026-07-16 | -61.02 | $26.79 | 44200 |
| 2026-07-15 | -62.90 | $26.79 | 33609 |
| 2026-07-14 | -57.81 | $26.83 | 26521 |
| 2026-07-13 | -90.63 | $26.62 | 23492 |
| 2026-07-10 | -59.38 | $26.82 | 17800 |
| 2026-07-09 | -73.44 | $26.73 | 10100 |
| 2026-07-08 | -92.19 | $26.61 | 180329 |
| 2026-07-07 | -84.38 | $26.66 | 7743 |
| 2026-07-06 | -76.56 | $26.71 | 67000 |
| 2026-07-02 | -78.13 | $26.70 | 682111 |
| 2026-07-01 | -78.13 | $26.70 | 48600 |
| 2026-06-30 | -70.31 | $26.75 | 32326 |
| 2026-06-29 | -69.70 | $26.76 | 1.0M |
| 2026-06-26 | -71.95 | $26.79 | 31100 |
| 2026-06-25 | -80.49 | $26.72 | 519423 |
| 2026-06-24 | -93.59 | $26.65 | 201818 |
| 2026-06-23 | -97.37 | $26.64 | 125500 |
| 2026-06-22 | -95.59 | $26.73 | 45500 |
| 2026-06-18 | -88.33 | $26.85 | 20724 |
| 2026-06-17 | -96.61 | $26.81 | 31810 |
| 2026-06-16 | -57.89 | $27.05 | 31904 |
| 2026-06-15 | -40.35 | $27.15 | 19000 |
| 2026-06-12 | -59.65 | $27.04 | 30000 |
| 2026-06-11 | -72.41 | $26.97 | 21219 |
| 2026-06-10 | -87.93 | $26.88 | 26800 |
| 2026-06-09 | -79.37 | $26.94 | 12700 |
| 2026-06-08 | -85.14 | $26.92 | 161946 |
| 2026-06-05 | -93.59 | $26.86 | 22400 |
| 2026-06-04 | -81.25 | $27.07 | 37612 |
| 2026-06-03 | -90.63 | $27.01 | 13700 |
| 2026-06-02 | -68.75 | $27.15 | 27728 |
| 2026-06-01 | -76.56 | $27.10 | 30503 |
| 2026-05-29 | -48.44 | $27.28 | 26500 |
| 2026-05-28 | -48.44 | $27.28 | 34605 |
| 2026-05-27 | -64.06 | $27.18 | 19840 |
| 2026-05-26 | -64.06 | $27.18 | 93000 |
| 2026-05-22 | -79.69 | $27.08 | 62216 |
| 2026-05-21 | -71.88 | $27.13 | 17633 |
| 2026-05-20 | -64.06 | $27.18 | 27146 |
| 2026-05-19 | -82.81 | $27.06 | 39400 |
| 2026-05-18 | -66.67 | $27.21 | 10805 |
| 2026-05-15 | -84.21 | $27.11 | 163805 |
| 2026-05-14 | -62.26 | $27.27 | 17500 |
| 2026-05-13 | -50.94 | $27.33 | 22200 |
| 2026-05-12 | -33.96 | $27.42 | 35400 |
| 2026-05-11 | -24.53 | $27.47 | 52810 |
| 2026-05-08 | -15.09 | $27.52 | 13100 |
| 2026-05-07 | -28.30 | $27.45 | 19800 |
| 2026-05-06 | -11.32 | $27.54 | 32002 |
| 2026-05-05 | -64.15 | $27.26 | 38700 |
| 2026-05-04 | -37.80 | $27.29 | 91100 |
| 2026-05-01 | -28.05 | $27.37 | 149200 |
| 2026-04-30 | -18.29 | $27.45 | 22400 |
| 2026-04-29 | -56.10 | $27.14 | 47600 |
| 2026-04-28 | -34.15 | $27.32 | 16513 |
| 2026-04-27 | -28.57 | $27.34 | 31200 |
| 2026-04-24 | -36.26 | $27.27 | 73821 |
| 2026-04-23 | -45.05 | $27.19 | 34206 |
| 2026-04-22 | -37.36 | $27.26 | 15800 |
| 2026-04-21 | -38.46 | $27.25 | 21128 |
| 2026-04-20 | -12.09 | $27.49 | 68508 |
| 2026-04-17 | -14.29 | $27.47 | 32000 |
| 2026-04-16 | -13.16 | $27.35 | 22700 |
| 2026-04-15 | -7.89 | $27.39 | 46900 |
| 2026-04-14 | -5.26 | $27.41 | 18802 |
| 2026-04-13 | 0.00 | $27.34 | 37201 |
| 2026-04-10 | -18.46 | $27.22 | 37600 |
| 2026-04-09 | -9.23 | $27.28 | 50100 |
| 2026-04-08 | -30.88 | $27.16 | 110934 |
| 2026-04-07 | -75.00 | $26.91 | 21605 |
| 2026-04-06 | -80.68 | $26.86 | 54324 |
| 2026-04-02 | -72.73 | $26.93 | 56732 |
| 2026-04-01 | -70.45 | $26.95 | 37135 |
| 2026-03-31 | -73.86 | $26.92 | 105600 |
| 2026-03-30 | -96.74 | $26.72 | 151200 |
| 2026-03-27 | -96.84 | $26.75 | 89700 |
| 2026-03-26 | -100.00 | $26.77 | 80800 |
| 2026-03-25 | -86.49 | $26.96 | 79300 |
| 2026-03-24 | -89.62 | $26.97 | 21405 |
| 2026-03-23 | -76.42 | $27.11 | 1.2M |
| 2026-03-20 | -95.28 | $26.91 | 41400 |
| 2026-03-19 | -73.58 | $27.14 | 16700 |
| 2026-03-18 | -94.34 | $26.92 | 55300 |
| 2026-03-17 | -77.68 | $27.11 | 24000 |
| 2026-03-16 | -82.46 | $27.06 | 101300 |
| 2026-03-13 | -98.35 | $26.88 | 22200 |
| 2026-03-12 | -91.67 | $27.09 | 37537 |
| 2026-03-11 | -88.66 | $27.22 | 36000 |
| 2026-03-10 | -78.35 | $27.32 | 33900 |
| 2026-03-09 | -77.32 | $27.33 | 83800 |
| 2026-03-06 | -90.22 | $27.25 | 84000 |
| 2026-03-05 | -84.78 | $27.30 | 138525 |
| 2026-03-04 | -60.87 | $27.52 | 14200 |
| 2026-03-03 | -85.87 | $27.29 | 117800 |
| 2026-03-02 | -80.95 | $27.57 | 307200 |
| 2026-02-27 | -54.90 | $27.80 | 116400 |
| 2026-02-26 | -65.08 | $27.79 | 12942 |
| 2026-02-25 | -68.25 | $27.77 | 69042 |
| 2026-02-24 | -72.46 | $27.76 | 69200 |
| 2026-02-23 | -60.87 | $27.84 | 100825 |
| 2026-02-20 | -65.85 | $27.72 | 68735 |
| 2026-02-19 | -64.63 | $27.73 | 84500 |
| 2026-02-18 | -56.18 | $27.76 | 38633 |
| 2026-02-17 | -38.38 | $27.88 | 45300 |
| 2026-02-13 | -24.30 | $28.00 | 46094 |
| 2026-02-12 | -23.36 | $28.01 | 581721 |
| 2026-02-11 | -26.17 | $27.98 | 18300 |
| 2026-02-10 | -30.91 | $27.92 | 44746 |
| 2026-02-09 | -33.64 | $27.89 | 79200 |
| 2026-02-06 | -50.91 | $27.70 | 115724 |
| 2026-02-05 | -60.00 | $27.60 | 476946 |
| 2026-02-04 | -50.00 | $27.71 | 105700 |
| 2026-02-03 | -41.82 | $27.80 | 84800 |
| 2026-02-02 | -46.36 | $27.75 | 162000 |
| 2026-01-30 | -32.73 | $27.90 | 519700 |
| 2026-01-29 | -7.27 | $28.18 | 70215 |
| 2026-01-28 | -10.00 | $28.15 | 179610 |
| 2026-01-27 | 0.00 | $28.26 | 100606 |
| 2026-01-26 | -9.88 | $27.88 | 63732 |
| 2026-01-23 | -7.94 | $27.73 | 48100 |
| 2026-01-22 | -9.76 | $27.52 | 183000 |
| 2026-01-21 | -30.00 | $27.37 | 41216 |
| 2026-01-20 | -25.00 | $27.39 | 64745 |
| 2026-01-16 | -62.50 | $27.24 | 22925 |
| 2026-01-15 | -62.50 | $27.24 | 53700 |
| 2026-01-14 | -50.00 | $27.29 | 137000 |
| 2026-01-13 | -60.00 | $27.25 | 190349 |
| 2026-01-12 | -45.00 | $27.31 | 239634 |
| 2026-01-09 | -50.00 | $27.29 | 42640 |
| 2026-01-08 | -47.50 | $27.30 | 76523 |
| 2026-01-07 | -45.00 | $27.31 | 151300 |
| 2026-01-06 | -35.00 | $27.35 | 83800 |
| 2026-01-05 | -30.00 | $27.37 | 278200 |
| 2026-01-02 | -50.00 | $27.29 | 184526 |
| 2025-12-31 | -20.00 | $27.41 | 75544 |
| 2025-12-30 | -30.00 | $27.37 | 61420 |
| 2025-12-29 | -10.00 | $27.45 | 40426 |
| 2025-12-26 | -30.00 | $27.37 | 11000 |
| 2025-12-24 | -3.33 | $27.47 | 16026 |
| 2025-12-23 | -15.00 | $27.40 | 82800 |
| 2025-12-22 | -28.77 | $27.28 | 307823 |
| 2025-12-19 | -42.47 | $27.18 | 29516 |
| 2025-12-18 | -28.77 | $27.28 | 62819 |
| 2025-12-17 | -8.22 | $27.43 | 30500 |
| 2025-12-16 | -12.33 | $27.40 | 318700 |
| 2025-12-15 | -10.00 | $27.39 | 34241 |
| 2025-12-12 | -14.29 | $27.36 | 40200 |
| 2025-12-11 | -12.86 | $27.37 | 174700 |
| 2025-12-10 | -12.07 | $27.27 | 313300 |
| 2025-12-09 | -36.21 | $27.13 | 27600 |
| 2025-12-08 | -27.59 | $27.18 | 532218 |
| 2025-12-05 | -18.97 | $27.23 | 36800 |
| 2025-12-04 | -3.45 | $27.32 | 288405 |
| 2025-12-03 | -8.62 | $27.29 | 15215 |
| 2025-12-02 | -31.03 | $27.16 | 37145 |
| 2025-12-01 | -34.48 | $27.14 | 40400 |
| 2025-11-28 | -31.03 | $27.16 | 25800 |
| 2025-11-26 | -36.21 | $27.13 | 20700 |
| 2025-11-25 | -58.23 | $27.09 | 44300 |
| 2025-11-24 | -100.00 | $26.76 | 106031 |
| 2025-11-21 | -87.50 | $27.00 | 337147 |
| 2025-11-20 | -81.25 | $27.04 | 16916 |
| 2025-11-19 | -98.31 | $26.98 | 45100 |
| 2025-11-18 | -86.54 | $27.11 | 36502 |
| 2025-11-17 | -82.69 | $27.13 | 146804 |
| 2025-11-14 | -59.62 | $27.25 | 28321 |
| 2025-11-13 | -65.38 | $27.22 | 43442 |
| 2025-11-12 | -74.58 | $27.19 | 27526 |
| 2025-11-11 | -72.88 | $27.20 | 18113 |
| 2025-11-10 | -66.10 | $27.24 | 59720 |
| 2025-11-07 | -74.58 | $27.19 | 286709 |
| 2025-11-06 | -74.58 | $27.19 | 626349 |
| 2025-11-05 | -86.44 | $27.12 | 45200 |
| 2025-11-04 | -96.49 | $27.08 | 191547 |
| 2025-11-03 | -88.46 | $27.17 | 60500 |
| 2025-10-31 | -94.00 | $27.19 | 115800 |
| 2025-10-30 | -92.59 | $27.29 | 39000 |
| 2025-10-29 | -68.85 | $27.44 | 189745 |
| 2025-10-28 | -60.66 | $27.49 | 242700 |
| 2025-10-27 | -75.41 | $27.40 | 85442 |
| 2025-10-24 | -68.85 | $27.44 | 18300 |
| 2025-10-23 | -70.49 | $27.43 | 339900 |
| 2025-10-22 | -63.93 | $27.47 | 301000 |
| 2025-10-21 | -80.33 | $27.37 | 33500 |
| 2025-10-20 | -70.00 | $27.46 | 53623 |
| 2025-10-17 | -67.14 | $27.48 | 61648 |
| 2025-10-16 | -52.86 | $27.58 | 24704 |
| 2025-10-15 | -74.29 | $27.43 | 41900 |
| 2025-10-14 | -87.10 | $27.37 | 67535 |
| 2025-10-13 | -90.32 | $27.34 | 11339 |
| 2025-10-10 | -87.10 | $27.37 | 73900 |
| 2025-10-09 | -100.00 | $27.25 | 34800 |
| 2025-10-08 | -97.56 | $27.38 | 41900 |
| 2025-10-07 | -100.00 | $27.44 | 28848 |
| 2025-10-06 | -90.91 | $27.58 | 71141 |
| 2025-10-03 | -59.09 | $27.79 | 559100 |
| 2025-10-02 | -59.09 | $27.79 | 28800 |
| 2025-10-01 | -59.09 | $27.79 | 240800 |
| 2025-09-30 | -54.55 | $27.82 | 84600 |
| 2025-09-29 | -58.82 | $27.78 | 42045 |
| 2025-09-26 | -79.41 | $27.64 | 34005 |
| 2025-09-25 | -92.65 | $27.55 | 66800 |
| 2025-09-24 | -67.65 | $27.72 | 12422 |
| 2025-09-23 | -39.71 | $27.91 | 57145 |
| 2025-09-22 | -36.76 | $27.93 | 59500 |
| 2025-09-19 | -57.97 | $27.78 | 77622 |
| 2025-09-18 | -48.65 | $27.82 | 76642 |
| 2025-09-17 | -20.27 | $28.03 | 45700 |
| 2025-09-16 | -10.77 | $28.02 | 130800 |
| 2025-09-15 | -13.21 | $27.90 | 121641 |
| 2025-09-12 | -16.98 | $27.88 | 31300 |
| 2025-09-11 | -16.98 | $27.88 | 44420 |
| 2025-09-10 | -35.85 | $27.78 | 85600 |
| 2025-09-09 | -22.64 | $27.85 | 67924 |
| 2025-09-08 | -13.21 | $27.90 | 69600 |
| 2025-09-05 | -17.78 | $27.81 | 31118 |
| 2025-09-04 | -52.38 | $27.64 | 188339 |
| 2025-09-03 | -50.00 | $27.65 | 135407 |
| 2025-09-02 | -73.17 | $27.55 | 234345 |
| 2025-08-29 | -14.63 | $27.79 | 32400 |
| 2025-08-28 | -13.04 | $27.79 | 88848 |
| 2025-08-27 | -16.67 | $27.70 | 59343 |
| 2025-08-26 | -16.67 | $27.70 | 548616 |
| 2025-08-25 | -30.30 | $27.61 | 138600 |
| 2025-08-22 | -6.06 | $27.77 | 64500 |
| 2025-08-21 | -47.14 | $27.52 | 28212 |
| 2025-08-20 | -45.24 | $27.61 | 59208 |
| 2025-08-19 | -47.62 | $27.59 | 40336 |
| 2025-08-18 | -40.48 | $27.65 | 29623 |
| 2025-08-15 | -33.33 | $27.71 | 35045 |
| 2025-08-14 | -45.24 | $27.61 | 87000 |
| 2025-08-13 | -28.57 | $27.75 | 22400 |
| 2025-08-12 | -46.43 | $27.60 | 69900 |
| 2025-08-11 | -47.62 | $27.59 | 42100 |
| 2025-08-08 | -44.05 | $27.62 | 5.4M |
| 2025-08-07 | -44.05 | $27.62 | 88100 |
| 2025-08-06 | -42.86 | $27.63 | 46600 |
| 2025-08-05 | -64.29 | $27.45 | 61501 |
| 2025-08-04 | -48.81 | $27.58 | 54701 |
| 2025-08-01 | -61.36 | $27.49 | 68200 |
| 2025-07-31 | -97.80 | $27.17 | 32237 |
| 2025-07-30 | -100.00 | $27.26 | 90900 |
| 2025-07-29 | -92.31 | $27.56 | 50328 |
| 2025-07-28 | -99.43 | $27.51 | 69200 |
| 2025-07-25 | -82.76 | $27.80 | 70001 |
| 2025-07-24 | -74.71 | $27.94 | 52100 |
| 2025-07-23 | -74.14 | $27.95 | 30800 |
| 2025-07-22 | -74.71 | $27.94 | 65509 |
| 2025-07-21 | -80.98 | $27.75 | 39301 |
| 2025-07-18 | -88.59 | $27.61 | 54507 |
| 2025-07-17 | -89.67 | $27.59 | 61026 |
| 2025-07-16 | -84.78 | $27.68 | 62113 |
| 2025-07-15 | -91.30 | $27.56 | 40939 |
| 2025-07-14 | -80.43 | $27.76 | 62000 |
| 2025-07-11 | -81.52 | $27.74 | 41301 |
| 2025-07-10 | -78.26 | $27.80 | 68419 |
| 2025-07-09 | -77.17 | $27.82 | 645500 |
| 2025-07-08 | -72.83 | $27.90 | 59500 |
| 2025-07-07 | -74.46 | $27.87 | 49900 |
| 2025-07-03 | -68.48 | $27.98 | 46300 |
| 2025-07-02 | -65.76 | $28.03 | 143200 |
| 2025-07-01 | -65.22 | $28.04 | 165310 |
| 2025-06-30 | -58.64 | $28.07 | 60637 |
| 2025-06-27 | -66.67 | $27.94 | 110400 |
| 2025-06-26 | -60.49 | $28.04 | 80800 |
| 2025-06-25 | -69.75 | $27.89 | 83300 |
| 2025-06-24 | -69.14 | $27.90 | 62300 |
| 2025-06-23 | -80.25 | $27.72 | 56721 |
| 2025-06-20 | -82.08 | $27.60 | 61726 |
| 2025-06-18 | -75.72 | $27.71 | 116629 |
| 2025-06-17 | -75.56 | $27.66 | 110127 |
| 2025-06-16 | -67.78 | $27.80 | 185106 |
| 2025-06-13 | -61.93 | $27.80 | 36825 |
| 2025-06-12 | -59.90 | $27.84 | 45600 |
| 2025-06-11 | -66.18 | $27.67 | 74324 |
| 2025-06-10 | -64.35 | $27.63 | 317014 |
| 2025-06-09 | -60.71 | $27.66 | 69900 |
| 2025-06-06 | -72.32 | $27.40 | 132400 |
| 2025-06-05 | -59.82 | $27.68 | 129417 |
| 2025-06-04 | -61.16 | $27.65 | 10.0M |
| 2025-06-03 | -65.18 | $27.56 | 437600 |
| 2025-06-02 | -57.59 | $27.73 | 106923 |
| 2025-05-30 | -21.78 | $27.57 | 189600 |
| 2025-05-29 | -15.31 | $27.61 | 25800 |
| 2025-05-28 | -15.31 | $27.61 | 67600 |
| 2025-05-27 | -22.45 | $27.54 | 113822 |
| 2025-05-23 | -5.10 | $27.71 | 273500 |
| 2025-05-22 | -27.78 | $27.43 | 97500 |
| 2025-05-21 | -21.11 | $27.49 | 433100 |
| 2025-05-20 | -31.11 | $27.40 | 80527 |
| 2025-05-19 | -54.78 | $27.30 | 152710 |
| 2025-05-16 | -72.44 | $27.13 | 189800 |
| 2025-05-15 | -67.72 | $27.19 | 1.2M |
| 2025-05-14 | -80.32 | $27.03 | 96600 |
| 2025-05-13 | -80.32 | $27.03 | 154500 |
| 2025-05-12 | -96.06 | $26.83 | 213600 |
| 2025-05-09 | -81.32 | $27.31 | 39000 |
| 2025-05-08 | -72.17 | $27.22 | 74236 |
| 2025-05-07 | -38.96 | $27.45 | 107600 |
| 2025-05-06 | -23.39 | $27.65 | 86400 |
| 2025-05-05 | -35.09 | $27.45 | 66225 |
| 2025-05-02 | -39.77 | $27.37 | 96602 |
| 2025-05-01 | -44.44 | $27.29 | 67304 |
| 2025-04-30 | -31.64 | $27.49 | 74508 |
| 2025-04-29 | -27.47 | $27.55 | 276900 |
| 2025-04-28 | -25.27 | $27.59 | 94300 |
| 2025-04-25 | -34.07 | $27.43 | 119840 |
| 2025-04-24 | -29.19 | $27.51 | 75000 |
| 2025-04-23 | -37.23 | $27.35 | 266905 |
| 2025-04-22 | -26.06 | $27.56 | 319900 |
| 2025-04-21 | -15.43 | $27.76 | 1.4M |
| 2025-04-17 | -5.65 | $27.47 | 217802 |
| 2025-04-16 | -4.57 | $27.47 | 80600 |
| 2025-04-15 | -15.03 | $27.27 | 811341 |
| 2025-04-14 | -9.25 | $27.37 | 130400 |
| 2025-04-11 | -13.87 | $27.29 | 361624 |
| 2025-04-10 | -14.29 | $27.00 | 156424 |
| 2025-04-09 | -40.65 | $26.53 | 381500 |
| 2025-04-08 | -37.50 | $26.55 | 122219 |
| 2025-04-07 | -40.83 | $26.51 | 112500 |
| 2025-04-04 | -24.17 | $26.71 | 136615 |
| 2025-04-03 | -20.00 | $26.76 | 98800 |
| 2025-04-02 | -43.30 | $26.35 | 20500 |
| 2025-04-01 | -51.55 | $26.27 | 43600 |
| 2025-03-31 | -52.58 | $26.26 | 332300 |
| 2025-03-28 | -35.05 | $26.43 | 48500 |
| 2025-03-27 | -51.40 | $26.22 | 38517 |
| 2025-03-26 | -46.73 | $26.27 | 12500 |
| 2025-03-25 | -44.86 | $26.29 | 28700 |
| 2025-03-24 | -21.50 | $26.54 | 33204 |
| 2025-03-21 | -37.38 | $26.37 | 57000 |
| 2025-03-20 | -32.71 | $26.42 | 4247 |
| 2025-03-19 | -23.36 | $26.52 | 71922 |
| 2025-03-18 | -7.61 | $26.53 | 27900 |
| 2025-03-17 | -7.61 | $26.53 | 58217 |
| 2025-03-14 | -10.87 | $26.50 | 209600 |
| 2025-03-13 | -2.08 | $26.50 | 201503 |
| 2025-03-12 | -5.71 | $26.46 | 17733 |
| 2025-03-11 | -0.95 | $26.51 | 37911 |
| 2025-03-10 | -17.65 | $26.31 | 791200 |
| 2025-03-07 | -13.73 | $26.35 | 15219 |
| 2025-03-06 | -2.13 | $26.39 | 13918 |
| 2025-03-05 | -8.43 | $26.23 | 39342 |
| 2025-03-04 | -15.87 | $26.00 | 12948 |
| 2025-03-03 | -30.00 | $25.86 | 15402 |
| 2025-02-28 | -42.50 | $25.76 | 5200 |
| 2025-02-27 | -33.75 | $25.83 | 2806 |
| 2025-02-26 | -15.00 | $25.98 | 13000 |
| 2025-02-25 | -6.25 | $26.05 | 19724 |
| 2025-02-24 | -17.11 | $25.93 | 1086 |
| 2025-02-21 | -15.79 | $25.94 | 3000 |
| 2025-02-20 | -15.79 | $25.94 | 9238 |
| 2025-02-19 | -43.42 | $25.73 | 7400 |
| 2025-02-18 | -37.80 | $25.75 | 7018 |
| 2025-02-14 | -22.64 | $25.82 | 3800 |
| 2025-02-13 | -29.25 | $25.75 | 6704 |
| 2025-02-12 | -49.06 | $25.54 | 7100 |
| 2025-02-11 | -42.45 | $25.61 | 7900 |
| 2025-02-10 | -41.23 | $25.59 | 3800 |
| 2025-02-07 | -33.33 | $25.68 | 23300 |
| 2025-02-06 | -32.46 | $25.69 | 13033 |
| 2025-02-05 | -7.06 | $25.71 | 7500 |
| 2025-02-04 | -18.29 | $25.59 | 25700 |
| 2025-02-03 | -47.56 | $25.35 | 26200 |
| 2025-01-31 | -31.71 | $25.48 | 11510 |
| 2025-01-30 | -18.29 | $25.59 | 17241 |
| 2025-01-29 | -41.46 | $25.40 | 15201 |
| 2025-01-28 | -18.29 | $25.59 | 19203 |
| 2025-01-27 | -15.85 | $25.61 | 15700 |
| 2025-01-24 | -23.38 | $25.51 | 6847 |
| 2025-01-23 | -14.29 | $25.46 | 1513 |
| 2025-01-22 | -29.17 | $25.43 | 4225 |
| 2025-01-21 | -15.28 | $25.53 | 35416 |
| 2025-01-17 | -75.53 | $25.15 | 13218 |
| 2025-01-16 | -57.14 | $25.34 | 11000 |
| 2025-01-15 | -64.65 | $25.27 | 12522 |
| 2025-01-14 | -77.78 | $25.14 | 16130 |
| 2025-01-13 | -85.98 | $25.07 | 13824 |
| 2025-01-10 | -91.00 | $25.18 | 24240 |
| 2025-01-08 | -82.47 | $25.29 | 11547 |
| 2025-01-07 | -71.84 | $25.41 | 8932 |
| 2025-01-06 | -69.44 | $25.45 | 25742 |
| 2025-01-03 | -86.11 | $25.27 | 10200 |
| 2025-01-02 | -88.89 | $25.24 | 15600 |
| 2024-12-31 | -79.63 | $25.34 | 157116 |
| 2024-12-30 | -68.14 | $25.43 | 14039 |
| 2024-12-27 | -71.68 | $25.39 | 8824 |
| 2024-12-26 | -67.26 | $25.44 | 130611 |
| 2024-12-24 | -61.95 | $25.50 | 7600 |
| 2024-12-23 | -64.60 | $25.47 | 10017 |
| 2024-12-20 | -55.75 | $25.57 | 9413 |
| 2024-12-19 | -69.91 | $25.41 | 29100 |
| 2024-12-18 | -57.52 | $25.55 | 9647 |
| 2024-12-17 | -38.94 | $25.76 | 15300 |
| 2024-12-16 | -31.86 | $25.84 | 6200 |
| 2024-12-13 | -30.97 | $25.85 | 3136 |
| 2024-12-12 | -23.89 | $25.93 | 7600 |
| 2024-12-11 | -16.81 | $26.01 | 94119 |
| 2024-12-10 | -24.78 | $25.92 | 2633 |
| 2024-12-09 | -14.16 | $26.04 | 26408 |
| 2024-12-06 | -12.17 | $26.08 | 10100 |
| 2024-12-05 | -13.22 | $26.12 | 13700 |
| 2024-12-04 | -21.49 | $26.02 | 19539 |
| 2024-12-03 | -34.00 | $26.06 | 13900 |
| 2024-12-02 | -34.67 | $26.05 | 2204 |
| 2024-11-29 | -45.36 | $26.13 | 5800 |
| 2024-11-27 | -54.64 | $26.04 | 9500 |
| 2024-11-26 | -76.29 | $25.83 | 41400 |
| 2024-11-25 | -72.16 | $25.87 | 118436 |
| 2024-11-22 | -90.72 | $25.69 | 4504 |
| 2024-11-21 | -84.54 | $25.75 | 92945 |
| 2024-11-20 | -81.44 | $25.78 | 27404 |
| 2024-11-19 | -69.07 | $25.90 | 5000 |
| 2024-11-18 | -75.26 | $25.84 | 16443 |
| 2024-11-15 | -85.57 | $25.74 | 3333 |
| 2024-11-14 | -92.16 | $25.68 | 8800 |
| 2024-11-13 | -94.68 | $25.73 | 8100 |
| 2024-11-12 | -93.33 | $25.83 | 1025 |
| 2024-11-11 | -90.00 | $25.97 | 2320 |
| 2024-11-08 | -67.50 | $26.15 | 1900 |
| 2024-11-07 | -56.67 | $26.28 | 7233 |
| 2024-11-06 | -93.33 | $25.95 | 14828 |
| 2024-11-05 | -54.41 | $26.45 | 14700 |
| 2024-11-04 | -67.65 | $26.36 | 7000 |
| 2024-11-01 | -96.49 | $26.18 | 6200 |
| 2024-10-31 | -80.70 | $26.36 | 6800 |
| 2024-10-30 | -92.98 | $26.22 | 6309 |
| 2024-10-29 | -88.60 | $26.27 | 18302 |
| 2024-10-28 | -92.77 | $26.33 | 745200 |
| 2024-10-25 | -94.51 | $26.32 | 2500 |
| 2024-10-24 | -86.59 | $26.45 | 8800 |
| 2024-10-23 | -98.17 | $26.26 | 4300 |
| 2024-10-22 | -96.03 | $26.42 | 33032 |
| 2024-10-21 | -96.03 | $26.42 | 11812 |
| 2024-10-18 | -90.07 | $26.60 | 2549 |
| 2024-10-17 | -96.45 | $26.51 | 5045 |
| 2024-10-16 | -96.97 | $26.59 | 17605 |
| 2024-10-15 | -94.70 | $26.62 | 7200 |
| 2024-10-14 | -96.97 | $26.59 | 6900 |
| 2024-10-11 | -86.36 | $26.73 | 63510 |
| 2024-10-10 | -88.64 | $26.70 | 4615 |
| 2024-10-09 | -87.12 | $26.72 | 8137 |
| 2024-10-08 | -91.38 | $26.81 | 12400 |
| 2024-10-07 | -89.66 | $26.83 | 21236 |
| 2024-10-04 | -86.21 | $26.87 | 6834 |
| 2024-10-03 | -65.52 | $27.11 | 16445 |
| 2024-10-02 | -57.76 | $27.20 | 13739 |
| 2024-10-01 | -43.97 | $27.36 | 30100 |
| 2024-09-30 | -13.54 | $27.54 | 50400 |
| 2024-09-27 | -1.04 | $27.66 | 60903 |
| 2024-09-26 | -10.13 | $27.42 | 4300 |
| 2024-09-25 | -22.78 | $27.32 | 5600 |
| 2024-09-24 | -1.27 | $27.49 | 5300 |
| 2024-09-23 | -17.72 | $27.36 | 12300 |
| 2024-09-20 | -18.99 | $27.35 | 15106 |
| 2024-09-19 | -16.46 | $27.37 | 11900 |
| 2024-09-18 | -26.58 | $27.29 | 13445 |
| 2024-09-17 | -27.85 | $27.28 | 6641 |
| 2024-09-16 | -15.19 | $27.38 | 9000 |
| 2024-09-13 | -12.33 | $27.30 | 5137 |
| 2024-09-12 | -15.49 | $27.23 | 8419 |
| 2024-09-11 | -30.99 | $27.12 | 5500 |
| 2024-09-10 | -39.44 | $27.06 | 17808 |
| 2024-09-09 | -37.33 | $27.06 | 3540 |
| 2024-09-06 | -25.33 | $27.15 | 7000 |
| 2024-09-05 | -17.58 | $27.18 | 3129 |
| 2024-09-04 | -31.87 | $27.05 | 23504 |
| 2024-09-03 | -43.96 | $26.94 | 7610 |
| 2024-08-30 | -35.16 | $27.02 | 3000 |
| 2024-08-29 | -28.57 | $27.08 | 3541 |
| 2024-08-28 | -15.18 | $27.17 | 7603 |
| 2024-08-27 | -5.36 | $27.28 | 1625 |
| 2024-08-26 | -10.77 | $27.20 | 7308 |
| 2024-08-23 | -1.45 | $27.32 | 13633 |
| 2024-08-22 | -16.39 | $26.98 | 6422 |
| 2024-08-21 | -4.10 | $27.13 | 3000 |
| 2024-08-20 | -2.56 | $27.10 | 14313 |
| 2024-08-19 | -2.83 | $26.99 | 4626 |
| 2024-08-16 | -8.51 | $26.82 | 4145 |
| 2024-08-15 | -23.71 | $26.67 | 2500 |
| 2024-08-14 | -6.19 | $26.84 | 9100 |
| 2024-08-13 | -7.37 | $26.81 | 4017 |
| 2024-08-12 | -23.16 | $26.66 | 4700 |
| 2024-08-09 | -21.05 | $26.68 | 4800 |
| 2024-08-08 | -31.58 | $26.58 | 5200 |
| 2024-08-07 | -34.74 | $26.55 | 18700 |
| 2024-08-06 | -16.36 | $26.70 | 3000 |
| 2024-08-05 | -10.91 | $26.76 | 7011 |
| 2024-08-02 | -2.47 | $26.57 | 5423 |
| 2024-08-01 | -22.95 | $26.25 | 6534 |
| 2024-07-31 | -4.62 | $26.36 | 525903 |
| 2024-07-30 | -9.59 | $26.17 | 696500 |
| 2024-07-29 | -15.07 | $26.13 | 12002 |
| 2024-07-26 | -13.70 | $26.14 | 11700 |
| 2024-07-25 | -12.33 | $26.15 | 8725 |
| 2024-07-24 | -13.70 | $26.14 | 4246 |
| 2024-07-23 | -25.00 | $26.05 | 8500 |
| 2024-07-22 | -25.00 | $26.05 | 8900 |
| 2024-07-19 | -22.37 | $26.07 | 18730 |
| 2024-07-18 | -19.74 | $26.09 | 11000 |
| 2024-07-17 | 0.00 | $26.24 | 15000 |
| 2024-07-16 | -15.28 | $26.09 | 2743 |
| 2024-07-15 | -13.89 | $26.10 | 23728 |
| 2024-07-12 | 0.00 | $26.19 | 7113 |
| 2024-07-11 | -6.90 | $26.02 | 13529 |
| 2024-07-10 | -39.66 | $25.83 | 7700 |
| 2024-07-09 | -41.38 | $25.82 | 9500 |
| 2024-07-08 | -29.31 | $25.89 | 11900 |
| 2024-07-05 | -41.18 | $25.88 | 12716 |
| 2024-07-03 | -58.82 | $25.76 | 7300 |
| 2024-07-02 | -73.53 | $25.66 | 12300 |
| 2024-07-01 | -85.71 | $25.59 | 6100 |
| 2024-06-28 | -79.22 | $25.64 | 12200 |
| 2024-06-27 | -77.92 | $25.65 | 40300 |
| 2024-06-26 | -76.62 | $25.66 | 61400 |
| 2024-06-25 | -72.73 | $25.69 | 48504 |
| 2024-06-24 | -80.36 | $25.80 | 10006 |
| 2024-06-21 | -91.07 | $25.74 | 40600 |
| 2024-06-20 | -91.07 | $25.74 | 29900 |
| 2024-06-18 | -72.22 | $25.86 | 9500 |
| 2024-06-17 | -83.33 | $25.80 | 30800 |
| 2024-06-14 | -83.33 | $25.80 | 2736 |
| 2024-06-13 | -68.52 | $25.88 | 5900 |
| 2024-06-12 | -61.11 | $25.92 | 5900 |
| 2024-06-11 | -75.93 | $25.84 | 3732 |
| 2024-06-10 | -79.63 | $25.82 | 6300 |
| 2024-06-07 | -95.00 | $25.87 | 15022 |
| 2024-06-06 | -28.57 | $26.15 | 15939 |
| 2024-06-05 | -42.86 | $26.10 | 16433 |
| 2024-06-04 | -37.14 | $26.12 | 13800 |
| 2024-06-03 | -68.57 | $26.01 | 13240 |
| 2024-05-31 | -74.29 | $25.99 | 13900 |
| 2024-05-30 | -55.56 | $26.00 | 7100 |
| 2024-05-29 | -51.72 | $25.95 | 5500 |
| 2024-05-28 | -29.69 | $26.06 | 11315 |
| 2024-05-24 | -26.56 | $26.08 | 4100 |
| 2024-05-23 | -28.13 | $26.07 | 9248 |
| 2024-05-22 | -34.38 | $26.03 | 8411 |
| 2024-05-21 | -12.50 | $26.17 | 6000 |
| 2024-05-20 | -10.94 | $26.18 | 17600 |
| 2024-05-17 | -12.50 | $26.17 | 15700 |
| 2024-05-16 | -15.63 | $26.15 | 21830 |
| 2024-05-15 | -3.13 | $26.23 | 6125 |
| 2024-05-14 | -35.09 | $25.98 | 8638 |
| 2024-05-13 | -36.84 | $25.97 | 22600 |
| 2024-05-10 | -31.58 | $26.00 | 26700 |
| 2024-05-09 | -21.05 | $26.06 | 60300 |
| 2024-05-08 | -42.11 | $25.94 | 3415 |
| 2024-05-07 | -30.65 | $26.04 | 9200 |
| 2024-05-06 | -50.62 | $26.01 | 47200 |
| 2024-05-03 | -38.27 | $26.11 | 5500 |
| 2024-05-02 | -53.09 | $25.99 | 10345 |
| 2024-05-01 | -83.95 | $25.74 | 5100 |
| 2024-04-30 | -95.06 | $25.65 | 6603 |
| 2024-04-29 | -79.41 | $25.88 | 36726 |
| 2024-04-26 | -95.59 | $25.77 | 13400 |
| 2024-04-25 | -79.41 | $25.88 | 3723 |
| 2024-04-24 | -82.35 | $25.86 | 3300 |
| 2024-04-23 | -77.78 | $25.90 | 3800 |
| 2024-04-22 | -87.50 | $25.83 | 7038 |
| 2024-04-19 | -95.77 | $25.78 | 4900 |
| 2024-04-18 | -92.21 | $25.81 | 10910 |
| 2024-04-17 | -75.00 | $25.95 | 26000 |
| 2024-04-16 | -96.25 | $25.78 | 9330 |
| 2024-04-15 | -92.41 | $25.84 | 609000 |
| 2024-04-12 | -94.12 | $25.96 | 3511 |
| 2024-04-11 | -75.32 | $26.12 | 24723 |
| 2024-04-10 | -91.76 | $26.07 | 8040 |
| 2024-04-09 | -55.29 | $26.38 | 3302 |
| 2024-04-08 | -61.18 | $26.33 | 13600 |
| 2024-04-05 | -62.35 | $26.32 | 7400 |
| 2024-04-04 | -56.47 | $26.37 | 11800 |
| 2024-04-03 | -62.35 | $26.32 | 11100 |
| 2024-04-02 | -71.76 | $26.24 | 8700 |
| 2024-04-01 | -80.00 | $26.17 | 54800 |
| 2024-03-28 | -80.33 | $26.36 | 15919 |
| 2024-03-27 | -75.86 | $26.41 | 4010 |
| 2024-03-26 | -74.14 | $26.42 | 19828 |
| 2024-03-25 | -89.66 | $26.33 | 9020 |
| 2024-03-22 | -86.21 | $26.35 | 3800 |
| 2024-03-21 | -74.14 | $26.42 | 21600 |
| 2024-03-20 | -62.07 | $26.49 | 4800 |
| 2024-03-19 | -68.97 | $26.45 | 12442 |
| 2024-03-18 | -65.52 | $26.47 | 8000 |
| 2024-03-15 | -48.28 | $26.57 | 5918 |
| 2024-03-14 | -37.93 | $26.63 | 8600 |
| 2024-03-13 | -14.75 | $26.76 | 6106 |
| 2024-03-12 | -17.65 | $26.73 | 4300 |
| 2024-03-11 | -10.29 | $26.78 | 7600 |
| 2024-03-08 | -7.35 | $26.80 | 23110 |
| 2024-03-07 | 0.00 | $26.75 | 21807 |
| 2024-03-06 | -23.08 | $26.57 | 10300 |
| 2024-03-05 | -31.11 | $26.48 | 20000 |
| 2024-03-04 | -60.00 | $26.35 | 5700 |
| 2024-03-01 | -55.56 | $26.41 | 11300 |
| 2024-02-29 | -53.23 | $26.46 | 16138 |
| 2024-02-28 | -64.79 | $26.42 | 6300 |
| 2024-02-27 | -57.75 | $26.47 | 22933 |
| 2024-02-26 | -61.97 | $26.44 | 11200 |
| 2024-02-23 | -61.97 | $26.44 | 7100 |
| 2024-02-22 | -67.61 | $26.40 | 11700 |
| 2024-02-21 | -66.20 | $26.41 | 10506 |
| 2024-02-20 | -64.79 | $26.42 | 17000 |
| 2024-02-16 | -76.06 | $26.34 | 10343 |
| 2024-02-15 | -66.20 | $26.41 | 14412 |
| 2024-02-14 | -77.46 | $26.33 | 5900 |
| 2024-02-13 | -100.00 | $26.17 | 4832 |
| 2024-02-12 | -86.89 | $26.37 | 18537 |
| 2024-02-09 | -72.73 | $26.53 | 6227 |
| 2024-02-08 | -81.82 | $26.45 | 6100 |
| 2024-02-07 | -72.73 | $26.53 | 7619 |
| 2024-02-06 | -82.76 | $26.49 | 16324 |
| 2024-02-05 | -100.00 | $26.29 | 12200 |
| 2024-02-02 | -86.41 | $26.56 | 3626 |
| 2024-02-01 | -68.93 | $26.74 | 12733 |
| 2024-01-31 | -72.82 | $26.70 | 18810 |
| 2024-01-30 | -76.70 | $26.66 | 1603 |
| 2024-01-29 | -76.58 | $26.68 | 10800 |
| 2024-01-26 | -78.38 | $26.66 | 37600 |
| 2024-01-25 | -88.29 | $26.55 | 30031 |
| 2024-01-24 | -86.49 | $26.57 | 20600 |
| 2024-01-23 | -85.59 | $26.58 | 28300 |
| 2024-01-22 | -81.98 | $26.62 | 5300 |
| 2024-01-19 | -76.58 | $26.68 | 21914 |
| 2024-01-18 | -88.29 | $26.55 | 11542 |
| 2024-01-17 | -97.09 | $26.53 | 10225 |
| 2024-01-16 | -89.13 | $26.71 | 82542 |
| 2024-01-12 | -70.15 | $27.06 | 4232 |
| 2024-01-11 | -53.54 | $27.00 | 11000 |
| 2024-01-10 | -61.17 | $26.90 | 9900 |
| 2024-01-09 | -52.73 | $26.95 | 10234 |
| 2024-01-08 | -47.27 | $27.01 | 10400 |
| 2024-01-05 | -46.36 | $27.02 | 11536 |
| 2024-01-04 | -42.73 | $27.06 | 7949 |
| 2024-01-03 | -40.91 | $27.08 | 14400 |
| 2024-01-02 | -31.82 | $27.18 | 18327 |
| 2023-12-29 | -11.82 | $27.40 | 9300 |
| 2023-12-28 | -11.01 | $27.40 | 26609 |
| 2023-12-27 | -3.85 | $27.43 | 11242 |
| 2023-12-26 | -11.34 | $27.29 | 7636 |
| 2023-12-22 | -12.50 | $27.24 | 3407 |
| 2023-12-21 | -12.22 | $27.19 | 4000 |
| 2023-12-20 | -15.46 | $27.07 | 255735 |
| 2023-12-19 | -15.46 | $27.07 | 10200 |
| 2023-12-18 | -31.96 | $26.91 | 8400 |
| 2023-12-15 | -15.46 | $27.07 | 4000 |
| 2023-12-14 | -12.00 | $27.10 | 20630 |
| 2023-12-13 | -13.48 | $26.90 | 4306 |
| 2023-12-12 | -28.21 | $26.61 | 9016 |
| 2023-12-11 | -23.85 | $26.57 | 12500 |
| 2023-12-08 | -18.35 | $26.63 | 23109 |
| 2023-12-07 | -9.17 | $26.73 | 23400 |
| 2023-12-06 | -34.86 | $26.45 | 26300 |
| 2023-12-05 | -21.10 | $26.60 | 8941 |
| 2023-12-04 | -11.93 | $26.70 | 76200 |
| 2023-12-01 | -16.10 | $26.64 | 12132 |
| 2023-11-30 | -21.19 | $26.58 | 9323 |
| 2023-11-29 | 0.00 | $26.83 | 3400 |
| 2023-11-28 | -6.61 | $26.73 | 11417 |
| 2023-11-27 | -9.52 | $26.55 | 7032 |
| 2023-11-24 | -5.71 | $26.59 | 10229 |
| 2023-11-22 | -19.05 | $26.45 | 14829 |
| 2023-11-21 | -16.19 | $26.48 | 11400 |
| 2023-11-20 | -4.04 | $26.55 | 3724 |
| 2023-11-17 | -10.47 | $26.37 | 6738 |
| 2023-11-16 | -18.99 | $26.24 | 7800 |
| 2023-11-15 | -18.18 | $26.23 | 11000 |
| 2023-11-14 | -11.69 | $26.28 | 9000 |
| 2023-11-13 | -45.59 | $25.97 | 11332 |
| 2023-11-10 | -58.82 | $25.88 | 8400 |
| 2023-11-09 | -55.88 | $25.90 | 4241 |
| 2023-11-08 | -45.59 | $25.97 | 7600 |
| 2023-11-07 | -35.29 | $26.04 | 5700 |
| 2023-11-06 | -25.00 | $26.11 | 3931 |
| 2023-11-03 | -29.41 | $26.08 | 16412 |
| 2023-11-02 | -14.63 | $25.95 | 36833 |
| 2023-11-01 | -57.50 | $25.77 | 151443 |
| 2023-10-31 | -83.33 | $25.70 | 23400 |
| 2023-10-30 | -52.27 | $25.77 | 32200 |
| 2023-10-27 | -56.82 | $25.75 | 24100 |
| 2023-10-26 | -54.55 | $25.76 | 16533 |
| 2023-10-25 | -61.36 | $25.73 | 29000 |
| 2023-10-24 | -36.36 | $25.84 | 42800 |
| 2023-10-23 | -34.09 | $25.85 | 38800 |
| 2023-10-20 | -52.27 | $25.77 | 62537 |
| 2023-10-19 | -52.83 | $25.81 | 89428 |
| 2023-10-18 | -80.36 | $25.67 | 156200 |
| 2023-10-17 | -76.47 | $25.72 | 99400 |
| 2023-10-16 | -72.06 | $25.75 | 80100 |
| 2023-10-13 | -86.96 | $25.65 | 21048 |
| 2023-10-12 | -75.36 | $25.73 | 14826 |
| 2023-10-11 | -65.22 | $25.80 | 24600 |
| 2023-10-10 | -49.32 | $25.93 | 53800 |
| 2023-10-09 | -61.64 | $25.84 | 8700 |
| 2023-10-06 | -73.08 | $25.77 | 10800 |
| 2023-10-05 | -66.67 | $25.82 | 26400 |
| 2023-10-04 | -82.05 | $25.70 | 50806 |
| 2023-10-03 | -88.46 | $25.65 | 5200 |
| 2023-10-02 | -94.59 | $25.64 | 41500 |
| 2023-09-29 | -86.52 | $25.77 | 121300 |
| 2023-09-28 | -86.14 | $25.79 | 16300 |
| 2023-09-27 | -95.15 | $25.70 | 31800 |
| 2023-09-26 | -83.33 | $25.93 | 4506 |
| 2023-09-25 | -86.59 | $25.97 | 129811 |
| 2023-09-22 | -91.89 | $26.00 | 11900 |
| 2023-09-21 | -83.78 | $26.06 | 17900 |
| 2023-09-20 | -92.65 | $26.05 | 12335 |
| 2023-09-19 | -85.29 | $26.10 | 25705 |
| 2023-09-18 | -77.94 | $26.15 | 91300 |
| 2023-09-15 | -88.24 | $26.08 | 11000 |
| 2023-09-14 | -83.82 | $26.11 | 7700 |
| 2023-09-13 | -73.53 | $26.18 | 14500 |
| 2023-09-12 | -58.57 | $26.29 | 27700 |
| 2023-09-11 | -51.43 | $26.34 | 9344 |
| 2023-09-08 | -80.00 | $26.14 | 47500 |
| 2023-09-07 | -89.16 | $26.12 | 8500 |
| 2023-09-06 | -93.90 | $26.09 | 16800 |
| 2023-09-05 | -86.84 | $26.20 | 36047 |
| 2023-09-01 | -80.00 | $26.39 | 13200 |
| 2023-08-31 | -65.33 | $26.52 | 14500 |
| 2023-08-30 | -74.67 | $26.45 | 140613 |
| 2023-08-29 | -53.33 | $26.61 | 6600 |
| 2023-08-28 | -86.67 | $26.36 | 67600 |
| 2023-08-25 | -80.46 | $26.45 | 31500 |
| 2023-08-24 | -83.70 | $26.44 | 13300 |
| 2023-08-23 | -66.30 | $26.60 | 15817 |
| 2023-08-22 | -86.00 | $26.43 | 9400 |
| 2023-08-21 | -81.00 | $26.48 | 7521 |
| 2023-08-18 | -81.82 | $26.48 | 68800 |
| 2023-08-17 | -82.83 | $26.47 | 17000 |
| 2023-08-16 | -95.19 | $26.39 | 15318 |
| 2023-08-15 | -99.05 | $26.43 | 101116 |
| 2023-08-14 | -91.82 | $26.55 | 8930 |
| 2023-08-11 | -93.46 | $26.56 | 70306 |
| 2023-08-10 | -85.57 | $26.73 | 9224 |
| 2023-08-09 | -87.91 | $26.76 | 18100 |
| 2023-08-08 | -84.44 | $26.80 | 12900 |
| 2023-08-07 | -87.64 | $26.78 | 10921 |
| 2023-08-04 | -73.03 | $26.91 | 51500 |
| 2023-08-03 | -76.40 | $26.88 | 24900 |
| 2023-08-02 | -65.42 | $26.86 | 4805 |
| 2023-08-01 | -70.09 | $26.81 | 19700 |
| 2023-07-31 | -39.25 | $27.14 | 19300 |
| 2023-07-28 | -41.12 | $27.12 | 3934 |
| 2023-07-27 | -40.19 | $27.13 | 7600 |
| 2023-07-26 | -28.97 | $27.25 | 10200 |
| 2023-07-25 | -32.71 | $27.21 | 7600 |
| 2023-07-24 | -34.58 | $27.19 | 79939 |
| 2023-07-21 | -37.38 | $27.16 | 64700 |
| 2023-07-20 | -25.23 | $27.29 | 5200 |
| 2023-07-19 | -15.89 | $27.39 | 18045 |
| 2023-07-18 | -3.74 | $27.52 | 12200 |
| 2023-07-17 | -8.41 | $27.47 | 20600 |
| 2023-07-14 | -5.61 | $27.50 | 7900 |
| 2023-07-13 | -6.54 | $27.49 | 11000 |
| 2023-07-12 | -2.44 | $27.29 | 6600 |
| 2023-07-11 | -30.30 | $26.95 | 86809 |
| 2023-07-10 | -40.91 | $26.88 | 12518 |
| 2023-07-07 | -48.48 | $26.83 | 15033 |
| 2023-07-06 | -81.82 | $26.61 | 233300 |
| 2023-07-05 | -80.65 | $26.65 | 20500 |
| 2023-07-03 | -78.33 | $26.68 | 13244 |
| 2023-06-30 | -71.67 | $26.72 | 9400 |
| 2023-06-29 | -86.67 | $26.63 | 31000 |
| 2023-06-28 | -67.74 | $26.73 | 30830 |
| 2023-06-27 | -50.00 | $26.84 | 19028 |
| 2023-06-26 | -50.75 | $26.81 | 9300 |
| 2023-06-23 | -59.70 | $26.75 | 71433 |
| 2023-06-22 | -46.27 | $26.84 | 44400 |
| 2023-06-21 | -14.93 | $27.05 | 44400 |
| 2023-06-20 | -29.85 | $26.95 | 31732 |
| 2023-06-16 | -17.91 | $27.03 | 11600 |
| 2023-06-15 | -10.45 | $27.08 | 119918 |
| 2023-06-14 | -20.00 | $27.00 | 18218 |
| 2023-06-13 | -45.33 | $26.89 | 28427 |
| 2023-06-12 | -56.41 | $26.82 | 6336 |
| 2023-06-09 | -55.81 | $26.86 | 8313 |
| 2023-06-08 | -57.00 | $26.91 | 5716 |
| 2023-06-07 | -74.76 | $26.74 | 25700 |
| 2023-06-06 | -80.58 | $26.68 | 5824 |
| 2023-06-05 | -76.70 | $26.72 | 231918 |
| 2023-06-02 | -79.61 | $26.69 | 7836 |
| 2023-06-01 | -61.17 | $26.88 | 261100 |
| 2023-05-31 | -82.14 | $26.68 | 1.4M |
| 2023-05-30 | -80.36 | $26.70 | 12525 |
| 2023-05-26 | -88.39 | $26.61 | 231300 |
| 2023-05-25 | -90.99 | $26.59 | 10517 |
| 2023-05-24 | -91.75 | $26.71 | 8600 |
| 2023-05-23 | -90.36 | $26.85 | 7600 |
| 2023-05-22 | -89.16 | $26.86 | 5949 |
| 2023-05-19 | -81.93 | $26.92 | 10000 |
| 2023-05-18 | -91.57 | $26.84 | 41429 |
| 2023-05-17 | -88.06 | $27.01 | 3841 |
| 2023-05-16 | -70.15 | $27.13 | 10040 |
| 2023-05-15 | -64.18 | $27.17 | 8200 |
| 2023-05-12 | -67.16 | $27.15 | 15600 |
| 2023-05-11 | -43.28 | $27.31 | 76200 |
| 2023-05-10 | -19.40 | $27.47 | 34400 |
| 2023-05-09 | -32.84 | $27.38 | 43333 |
| 2023-05-08 | -34.33 | $27.37 | 15300 |
| 2023-05-05 | -26.87 | $27.42 | 33600 |
| 2023-05-04 | -32.84 | $27.38 | 37829 |
| 2023-05-03 | -38.81 | $27.34 | 29300 |
| 2023-05-02 | -65.15 | $27.16 | 12414 |
| 2023-05-01 | -87.88 | $27.01 | 16600 |
| 2023-04-28 | -61.40 | $27.24 | 3142 |
| 2023-04-27 | -49.12 | $27.31 | 40900 |
| 2023-04-26 | -45.61 | $27.33 | 13200 |
| 2023-04-25 | -54.39 | $27.28 | 3700 |
| 2023-04-24 | -52.63 | $27.29 | 17600 |
| 2023-04-21 | -66.67 | $27.21 | 18300 |
| 2023-04-20 | -50.88 | $27.30 | 9142 |
| 2023-04-19 | -69.84 | $27.15 | 2138 |
| 2023-04-18 | -36.51 | $27.36 | 17408 |
| 2023-04-17 | -69.84 | $27.15 | 41100 |
| 2023-04-14 | -39.73 | $27.30 | 16939 |
| 2023-04-13 | -5.38 | $27.54 | 26621 |
| 2023-04-12 | -19.05 | $27.34 | 21000 |
| 2023-04-11 | -33.33 | $27.22 | 17700 |
| 2023-04-10 | -41.67 | $27.15 | 9323 |
| 2023-04-06 | -15.46 | $27.35 | 85100 |
| 2023-04-05 | -6.78 | $27.42 | 30500 |
| 2023-04-04 | -6.96 | $27.39 | 3831 |
| 2023-04-03 | -11.02 | $27.34 | 2935 |
| 2023-03-31 | -16.95 | $27.27 | 1746 |
| 2023-03-30 | -12.71 | $27.32 | 11414 |
| 2023-03-29 | -24.58 | $27.18 | 4809 |
| 2023-03-28 | -10.17 | $27.35 | 8044 |
| 2023-03-27 | -22.88 | $27.20 | 16905 |
| 2023-03-24 | -16.10 | $27.28 | 5300 |
| 2023-03-23 | -5.93 | $27.40 | 3346 |
| 2023-03-22 | -4.04 | $27.24 | 15031 |
| 2023-03-21 | -17.39 | $27.05 | 9000 |
| 2023-03-20 | -8.70 | $27.13 | 45919 |
| 2023-03-17 | -2.47 | $27.08 | 15900 |
| 2023-03-16 | -32.39 | $26.77 | 7500 |
| 2023-03-15 | -35.14 | $26.77 | 4700 |
| 2023-03-14 | -37.21 | $26.83 | 7437 |
| 2023-03-13 | -22.09 | $26.96 | 5531 |
| 2023-03-10 | -74.74 | $26.53 | 21921 |
| 2023-03-09 | -97.35 | $26.32 | 9512 |
| 2023-03-08 | -90.27 | $26.40 | 3105 |
| 2023-03-07 | -99.12 | $26.30 | 4400 |
| 2023-03-06 | -71.15 | $26.68 | 77300 |
| 2023-03-03 | -85.59 | $26.55 | 6900 |
| 2023-03-02 | -96.60 | $26.43 | 50523 |
| 2023-03-01 | -82.24 | $26.65 | 10215 |
| 2023-02-28 | -94.08 | $26.47 | 11500 |
| 2023-02-27 | -82.89 | $26.64 | 4634 |
| 2023-02-24 | -98.03 | $26.41 | 4500 |
| 2023-02-23 | -87.69 | $26.76 | 5735 |
| 2023-02-22 | -88.00 | $26.80 | 11300 |
| 2023-02-21 | -92.00 | $26.75 | 48000 |
| 2023-02-17 | -92.92 | $26.85 | 3944 |
| 2023-02-16 | -100.00 | $26.81 | 3900 |
| 2023-02-15 | -100.00 | $26.88 | 11400 |
| 2023-02-14 | -93.33 | $27.06 | 4121 |
| 2023-02-13 | -100.00 | $27.02 | 4800 |
| 2023-02-10 | -85.88 | $27.17 | 21500 |
| 2023-02-09 | -92.94 | $27.11 | 23139 |
| 2023-02-08 | -89.41 | $27.14 | 7143 |
| 2023-02-07 | -83.53 | $27.19 | 6736 |
| 2023-02-06 | -100.00 | $27.05 | 121500 |
| 2023-02-03 | -47.83 | $27.35 | 163126 |
| 2023-02-02 | -11.81 | $27.75 | 57200 |
| 2023-02-01 | -6.30 | $27.82 | 26119 |
| 2023-01-31 | -25.00 | $27.56 | 62728 |
| 2023-01-30 | -27.42 | $27.53 | 23908 |
| 2023-01-27 | -23.39 | $27.58 | 101000 |
| 2023-01-26 | -17.74 | $27.65 | 861931 |
| 2023-01-25 | -8.94 | $27.75 | 24621 |
| 2023-01-24 | -17.07 | $27.65 | 3710 |
| 2023-01-23 | -20.33 | $27.61 | 16400 |
| 2023-01-20 | -16.26 | $27.66 | 6224 |
| 2023-01-19 | -19.51 | $27.62 | 56313 |
| 2023-01-18 | -20.90 | $27.58 | 50728 |
| 2023-01-17 | -5.04 | $27.64 | 66620 |
| 2023-01-13 | -5.60 | $27.63 | 7800 |
| 2023-01-12 | -7.20 | $27.61 | 22725 |
| 2023-01-11 | -2.41 | $27.26 | 46400 |
| 2023-01-10 | -3.53 | $27.25 | 141200 |
| 2023-01-09 | -2.78 | $27.25 | 71500 |
| 2023-01-06 | -6.19 | $27.11 | 331700 |
| 2023-01-05 | -42.27 | $26.76 | 139013 |
| 2023-01-04 | -25.77 | $26.92 | 56418 |
| 2023-01-03 | -35.05 | $26.83 | 13200 |
| 2022-12-30 | -11.34 | $27.06 | 266201 |
| 2022-12-29 | -8.75 | $26.93 | 561300 |
| 2022-12-28 | -32.50 | $26.70 | 17918 |
| 2022-12-27 | -25.00 | $26.76 | 21400 |
| 2022-12-23 | -22.89 | $26.77 | 6000 |
| 2022-12-22 | -27.71 | $26.73 | 20526 |
| 2022-12-21 | -12.09 | $26.85 | 10651 |
| 2022-12-20 | -14.56 | $26.81 | 17800 |
| 2022-12-19 | -36.28 | $26.55 | 13500 |
| 2022-12-16 | -30.09 | $26.62 | 14722 |
| 2022-12-15 | -36.28 | $26.55 | 25500 |
| 2022-12-14 | -2.65 | $26.93 | 12121 |
| 2022-12-13 | -11.01 | $26.80 | 10200 |
| 2022-12-12 | -34.31 | $26.50 | 19925 |
| 2022-12-09 | -28.43 | $26.56 | 109300 |
| 2022-12-08 | -20.95 | $26.63 | 21916 |
| 2022-12-07 | -18.07 | $26.55 | 6132 |
| 2022-12-06 | -18.67 | $26.54 | 6343 |
| 2022-12-05 | -14.94 | $26.59 | 24003 |
| 2022-12-02 | -1.63 | $26.82 | 49932 |
| 2022-12-01 | -2.73 | $26.79 | 26500 |
| 2022-11-30 | -2.63 | $26.50 | 5735 |
| 2022-11-29 | -16.84 | $26.23 | 28321 |
| 2022-11-28 | -18.42 | $26.20 | 2900 |
| 2022-11-25 | -14.74 | $26.27 | 7400 |
| 2022-11-23 | -18.42 | $26.20 | 19708 |
| 2022-11-22 | -30.00 | $25.98 | 6100 |
| 2022-11-21 | -33.68 | $25.91 | 13600 |
| 2022-11-18 | -19.47 | $26.18 | 19741 |
| 2022-11-17 | -12.14 | $26.17 | 17100 |
| 2022-11-16 | -7.22 | $26.25 | 9500 |
| 2022-11-15 | -5.00 | $26.29 | 19800 |
| 2022-11-14 | -2.41 | $26.20 | 11400 |
| 2022-11-11 | 0.00 | $26.24 | 4306 |
| 2022-11-10 | -0.77 | $25.87 | 86648 |
| 2022-11-09 | -18.09 | $25.25 | 11507 |
| 2022-11-08 | -2.13 | $25.40 | 12300 |
| 2022-11-07 | -20.45 | $25.18 | 31449 |
| 2022-11-04 | -18.18 | $25.20 | 6300 |
| 2022-11-03 | -65.91 | $24.78 | 12700 |
| 2022-11-02 | -42.05 | $24.99 | 31300 |
| 2022-11-01 | -39.77 | $25.01 | 18803 |
| 2022-10-31 | -44.44 | $24.98 | 19600 |
| 2022-10-28 | -31.11 | $25.10 | 18103 |
| 2022-10-27 | -23.76 | $25.25 | 10800 |
| 2022-10-26 | -20.79 | $25.28 | 6000 |
| 2022-10-25 | -45.54 | $25.03 | 87342 |
| 2022-10-24 | -69.31 | $24.79 | 11100 |
| 2022-10-21 | -62.38 | $24.86 | 4821 |
| 2022-10-20 | -85.15 | $24.63 | 8000 |
| 2022-10-19 | -82.18 | $24.66 | 205800 |
| 2022-10-18 | -61.39 | $24.87 | 13410 |
| 2022-10-17 | -70.59 | $24.78 | 7645 |
| 2022-10-14 | -82.46 | $24.68 | 2912 |
| 2022-10-13 | -65.81 | $24.88 | 84400 |
| 2022-10-12 | -90.65 | $24.70 | 49821 |
| 2022-10-11 | -88.39 | $24.73 | 8100 |
| 2022-10-10 | -87.50 | $24.74 | 11201 |
| 2022-10-07 | -83.33 | $24.85 | 6233 |
| 2022-10-06 | -78.00 | $24.93 | 7533 |
| 2022-10-05 | -62.00 | $25.17 | 11639 |
| 2022-10-04 | -48.00 | $25.38 | 6700 |
| 2022-10-03 | -70.00 | $25.05 | 23408 |
| 2022-09-30 | -74.00 | $24.99 | 770100 |
| 2022-09-29 | -74.67 | $24.98 | 18000 |
| 2022-09-28 | -78.95 | $24.92 | 27338 |
| 2022-09-27 | -98.68 | $24.62 | 12836 |
| 2022-09-26 | -98.01 | $24.66 | 33406 |
| 2022-09-23 | -97.95 | $24.95 | 10100 |
| 2022-09-22 | -93.86 | $25.31 | 23023 |
| 2022-09-21 | -94.74 | $25.30 | 4808 |
| 2022-09-20 | -95.65 | $25.50 | 8840 |
| 2022-09-19 | -87.63 | $25.62 | 19500 |
| 2022-09-16 | -84.54 | $25.65 | 4700 |
| 2022-09-15 | -92.44 | $25.59 | 13200 |
| 2022-09-14 | -85.71 | $25.68 | 24731 |
| 2022-09-13 | -91.91 | $25.61 | 6042 |
| 2022-09-12 | -69.23 | $26.01 | 68400 |
| 2022-09-09 | -81.76 | $25.84 | 4238 |
| 2022-09-08 | -91.81 | $25.71 | 4818 |
| 2022-09-07 | -87.72 | $25.78 | 3321 |
| 2022-09-06 | -98.78 | $25.66 | 267023 |
| 2022-09-02 | -94.48 | $25.91 | 5401 |
| 2022-09-01 | -98.62 | $25.85 | 6900 |
| 2022-08-31 | -96.85 | $26.05 | 25135 |
| 2022-08-30 | -93.70 | $26.09 | 4000 |
| 2022-08-29 | -100.00 | $26.08 | 8400 |
| 2022-08-26 | -95.73 | $26.16 | 4600 |
| 2022-08-25 | -82.05 | $26.32 | 7627 |
| 2022-08-24 | -89.74 | $26.23 | 79012 |
| 2022-08-23 | -87.83 | $26.27 | 52810 |
| 2022-08-22 | -92.17 | $26.22 | 11700 |
| 2022-08-19 | -94.06 | $26.33 | 29207 |
| 2022-08-18 | -88.75 | $26.57 | 4047 |
| 2022-08-17 | -60.00 | $26.74 | 23934 |
| 2022-08-16 | -48.35 | $26.84 | 23644 |
| 2022-08-15 | -46.15 | $26.86 | 4623 |
| 2022-08-12 | -26.60 | $27.03 | 46020 |
| 2022-08-11 | -19.63 | $27.07 | 11515 |
| 2022-08-10 | -9.68 | $27.11 | 23802 |
| 2022-08-09 | -24.32 | $26.83 | 18600 |
| 2022-08-08 | -26.13 | $26.81 | 4200 |
| 2022-08-05 | -36.04 | $26.70 | 83705 |
| 2022-08-04 | -12.61 | $26.96 | 19400 |
| 2022-08-03 | -27.93 | $26.79 | 27111 |
| 2022-08-02 | -25.23 | $26.82 | 35302 |
| 2022-08-01 | -1.80 | $27.08 | 54149 |
| 2022-07-29 | -3.23 | $26.89 | 30900 |
| 2022-07-28 | -20.00 | $26.83 | 9200 |
| 2022-07-27 | -29.52 | $26.73 | 71800 |
| 2022-07-26 | -53.33 | $26.48 | 26900 |
| 2022-07-25 | -46.09 | $26.61 | 34800 |
| 2022-07-22 | -50.43 | $26.56 | 37300 |
| 2022-07-21 | -60.00 | $26.45 | 41007 |
| 2022-07-20 | -63.48 | $26.41 | 52400 |
| 2022-07-19 | -55.65 | $26.50 | 52100 |
| 2022-07-18 | -66.09 | $26.38 | 22300 |
| 2022-07-15 | -74.78 | $26.28 | 20434 |
| 2022-07-14 | -86.09 | $26.15 | 21100 |
| 2022-07-13 | -89.01 | $26.33 | 23400 |
| 2022-07-12 | -96.51 | $26.31 | 12200 |
| 2022-07-11 | -100.00 | $26.28 | 3733 |
| 2022-07-08 | -94.59 | $26.55 | 52600 |
| 2022-07-07 | -96.72 | $26.53 | 44047 |
| 2022-07-06 | -95.00 | $26.57 | 109504 |
| 2022-07-05 | -94.87 | $26.65 | 24800 |
| 2022-07-01 | -83.33 | $26.88 | 2824 |
| 2022-06-30 | -78.40 | $26.95 | 248543 |
| 2022-06-29 | -88.80 | $26.82 | 285625 |
| 2022-06-28 | -80.77 | $26.93 | 70300 |
| 2022-06-27 | -73.91 | $27.04 | 45800 |
| 2022-06-24 | -73.91 | $27.04 | 37000 |
| 2022-06-23 | -78.99 | $26.97 | 94128 |
| 2022-06-22 | -80.43 | $26.95 | 18721 |
| 2022-06-21 | -87.68 | $26.85 | 84500 |
| 2022-06-17 | -87.68 | $26.85 | 83320 |
| 2022-06-16 | -70.29 | $27.09 | 19353 |
| 2022-06-15 | -77.54 | $26.99 | 14013 |
| 2022-06-14 | -100.00 | $26.68 | 12100 |
| 2022-06-13 | -96.24 | $26.78 | 37000 |
| 2022-06-10 | -100.00 | $27.10 | 31043 |
| 2022-06-09 | -88.61 | $27.36 | 20100 |
| 2022-06-08 | -65.82 | $27.54 | 32605 |
| 2022-06-07 | -45.57 | $27.70 | 29201 |
| 2022-06-06 | -49.37 | $27.67 | 9213 |
| 2022-06-03 | -34.18 | $27.79 | 20815 |
| 2022-06-02 | -20.25 | $27.90 | 8300 |
| 2022-06-01 | -40.51 | $27.74 | 7537 |
| 2022-05-31 | -18.99 | $27.91 | 48900 |
| 2022-05-27 | -10.13 | $27.98 | 51600 |
| 2022-05-26 | -9.46 | $27.94 | 11000 |
| 2022-05-25 | -22.97 | $27.84 | 27400 |
| 2022-05-24 | 0.00 | $28.01 | 22100 |
| 2022-05-23 | -30.00 | $27.83 | 26100 |
| 2022-05-20 | -50.00 | $27.68 | 16000 |
| 2022-05-19 | -49.45 | $27.73 | 142729 |
| 2022-05-18 | -84.92 | $27.46 | 30329 |
| 2022-05-17 | -76.19 | $27.57 | 36700 |
| 2022-05-16 | -88.10 | $27.42 | 21800 |
| 2022-05-13 | -95.24 | $27.33 | 11600 |
| 2022-05-12 | -100.00 | $27.31 | 46635 |
| 2022-05-11 | -96.83 | $27.44 | 10800 |
| 2022-05-10 | -99.21 | $27.41 | 8600 |
| 2022-05-09 | -95.16 | $27.48 | 58601 |
| 2022-05-06 | -96.83 | $27.51 | 7708 |
| 2022-05-05 | -90.84 | $27.59 | 26941 |
| 2022-05-04 | -77.56 | $27.82 | 4115 |
| 2022-05-03 | -94.87 | $27.55 | 18619 |
| 2022-05-02 | -95.51 | $27.54 | 23500 |
| 2022-04-29 | -87.34 | $27.67 | 154614 |
| 2022-04-28 | -93.18 | $27.59 | 16000 |
| 2022-04-27 | -98.73 | $27.81 | 11711 |
| 2022-04-26 | -97.89 | $27.97 | 14435 |
| 2022-04-25 | -97.69 | $28.09 | 6828 |
| 2022-04-22 | -96.80 | $28.15 | 7600 |
| 2022-04-21 | -94.44 | $28.34 | 9047 |
| 2022-04-20 | -65.44 | $28.47 | 25316 |
| 2022-04-19 | -77.94 | $28.30 | 66200 |
| 2022-04-18 | -68.06 | $28.46 | 9717 |
| 2022-04-14 | -62.50 | $28.54 | 11100 |
| 2022-04-13 | -56.25 | $28.63 | 9200 |
| 2022-04-12 | -60.42 | $28.57 | 6045 |
| 2022-04-11 | -59.03 | $28.59 | 24725 |
| 2022-04-08 | -53.47 | $28.67 | 16500 |
| 2022-04-07 | -47.92 | $28.75 | 14137 |
| 2022-04-06 | -43.75 | $28.81 | 59800 |
| 2022-04-05 | -45.70 | $28.82 | 28400 |
| 2022-04-04 | -35.10 | $28.98 | 8021 |
| 2022-04-01 | -30.46 | $29.05 | 63800 |
| 2022-03-31 | -39.01 | $29.11 | 15600 |
| 2022-03-30 | -31.32 | $29.25 | 16445 |
| 2022-03-29 | -43.08 | $29.11 | 66000 |
| 2022-03-28 | -55.38 | $28.87 | 11302 |
| 2022-03-25 | -50.72 | $29.02 | 84100 |
| 2022-03-24 | -50.00 | $29.04 | 8033 |
| 2022-03-23 | -45.67 | $29.13 | 43300 |
| 2022-03-22 | -89.43 | $29.14 | 49000 |
| 2022-03-21 | -75.00 | $29.32 | 139400 |
| 2022-03-18 | -78.03 | $29.30 | 16700 |
| 2022-03-17 | -73.48 | $29.36 | 16000 |
| 2022-03-16 | -83.33 | $29.23 | 19015 |
| 2022-03-15 | -96.21 | $29.06 | 7400 |
| 2022-03-14 | -99.22 | $29.05 | 35400 |
| 2022-03-11 | -96.83 | $29.11 | 23600 |
| 2022-03-10 | -90.91 | $29.30 | 40000 |
| 2022-03-09 | -76.86 | $29.47 | 29631 |
| 2022-03-08 | -99.17 | $29.20 | 24600 |
| 2022-03-07 | -95.87 | $29.24 | 10515 |
| 2022-03-04 | -88.79 | $29.45 | 14600 |
| 2022-03-03 | -87.50 | $29.56 | 14820 |
| 2022-03-02 | -88.42 | $29.56 | 8500 |
| 2022-03-01 | -94.81 | $29.67 | 68919 |
| 2022-02-28 | -45.21 | $30.07 | 17600 |
| 2022-02-25 | -46.58 | $30.06 | 5800 |
| 2022-02-24 | -78.08 | $29.83 | 21829 |
| 2022-02-23 | -52.83 | $30.17 | 8900 |
| 2022-02-22 | -45.28 | $30.21 | 10801 |
| 2022-02-18 | -37.74 | $30.25 | 28900 |
| 2022-02-17 | -39.29 | $30.26 | 14700 |
| 2022-02-16 | -37.93 | $30.28 | 15100 |
| 2022-02-15 | -51.72 | $30.20 | 12321 |
| 2022-02-14 | -67.24 | $30.11 | 47000 |
| 2022-02-11 | -61.97 | $30.19 | 93900 |
| 2022-02-10 | -58.67 | $30.23 | 22924 |
| 2022-02-09 | -46.67 | $30.32 | 25022 |
| 2022-02-08 | -54.67 | $30.26 | 145444 |
| 2022-02-07 | -46.67 | $30.32 | 11721 |
| 2022-02-04 | -48.00 | $30.31 | 30200 |
| 2022-02-03 | -44.00 | $30.34 | 12638 |
| 2022-02-02 | -48.00 | $30.31 | 43000 |
| 2022-02-01 | -62.67 | $30.20 | 40100 |
| 2022-01-31 | -69.33 | $30.15 | 191447 |
| 2022-01-28 | -93.33 | $29.97 | 49800 |
| 2022-01-27 | -100.00 | $29.95 | 80400 |
| 2022-01-26 | -83.05 | $30.18 | 124536 |
| 2022-01-25 | -59.32 | $30.32 | 23217 |
| 2022-01-24 | -54.24 | $30.35 | 16806 |
| 2022-01-21 | -35.59 | $30.46 | 28000 |
| 2022-01-20 | -38.98 | $30.44 | 91700 |
| 2022-01-19 | -40.68 | $30.43 | 32700 |
| 2022-01-18 | -57.63 | $30.33 | 62836 |
| 2022-01-14 | -27.12 | $30.51 | 31138 |
| 2022-01-13 | -18.64 | $30.56 | 12300 |
| 2022-01-12 | -2.08 | $30.55 | 15400 |
| 2022-01-11 | -37.78 | $30.36 | 16900 |
| 2022-01-10 | -57.78 | $30.27 | 31100 |
| 2022-01-07 | -64.15 | $30.27 | 24100 |
| 2022-01-06 | -95.92 | $30.14 | 14720 |
| 2022-01-05 | -92.16 | $30.16 | 28530 |
| 2022-01-04 | -90.20 | $30.17 | 25114 |
| 2022-01-03 | -75.51 | $30.26 | 3045 |
| 2021-12-31 | -48.98 | $30.39 | 35337 |
| 2021-12-30 | -65.31 | $30.31 | 13053 |
| 2021-12-29 | -57.14 | $30.35 | 38900 |
| 2021-12-28 | -69.39 | $30.29 | 23700 |
| 2021-12-27 | -63.27 | $30.32 | 26536 |
| 2021-12-23 | -63.27 | $30.32 | 14721 |
| 2021-12-22 | -59.18 | $30.34 | 37800 |
| 2021-12-21 | -83.67 | $30.22 | 199000 |
| 2021-12-20 | -85.42 | $30.22 | 821924 |
| 2021-12-17 | -93.33 | $30.24 | 8807 |
| 2021-12-16 | -35.56 | $30.51 | 77200 |
| 2021-12-15 | -48.89 | $30.45 | 37500 |
| 2021-12-14 | -57.78 | $30.41 | 13700 |
| 2021-12-13 | -56.14 | $30.47 | 95200 |
| 2021-12-10 | -39.66 | $30.57 | 24125 |
| 2021-12-09 | -55.07 | $30.53 | 13600 |
| 2021-12-08 | -55.29 | $30.60 | 19004 |
| 2021-12-07 | -74.44 | $30.45 | 186534 |
| 2021-12-06 | -75.00 | $30.45 | 10500 |
| 2021-12-03 | -71.74 | $30.48 | 23400 |
| 2021-12-02 | -69.57 | $30.50 | 6813 |
| 2021-12-01 | -67.39 | $30.52 | 20920 |
| 2021-11-30 | -65.22 | $30.54 | 44300 |
| 2021-11-29 | -79.35 | $30.41 | 9200 |
| 2021-11-26 | -73.12 | $30.47 | 16442 |
| 2021-11-24 | -95.96 | $30.26 | 10600 |
| 2021-11-23 | -87.88 | $30.34 | 19200 |
| 2021-11-22 | -95.12 | $30.43 | 12000 |
| 2021-11-19 | -95.71 | $30.54 | 4600 |
| 2021-11-18 | -78.57 | $30.66 | 8140 |
| 2021-11-17 | -91.43 | $30.57 | 148100 |
| 2021-11-16 | -98.46 | $30.57 | 6700 |
| 2021-11-15 | -94.74 | $30.67 | 14600 |
| 2021-11-12 | -75.44 | $30.78 | 5600 |
| 2021-11-11 | -84.21 | $30.73 | 36531 |
| 2021-11-10 | -92.68 | $30.83 | 19604 |
| 2021-11-09 | -25.71 | $31.12 | 19849 |
| 2021-11-08 | -45.71 | $31.05 | 15600 |
| 2021-11-05 | -71.43 | $30.96 | 49700 |
| 2021-11-04 | -84.85 | $30.93 | 10724 |
| 2021-11-03 | -63.64 | $31.00 | 17106 |
| 2021-11-02 | -69.70 | $30.98 | 10522 |
| 2021-11-01 | -66.67 | $30.99 | 13300 |
| 2021-10-29 | -62.86 | $31.01 | 28900 |
| 2021-10-28 | -17.14 | $31.17 | 6600 |
| 2021-10-27 | -48.57 | $31.06 | 63429 |
| 2021-10-26 | -42.86 | $31.08 | 8300 |
| 2021-10-25 | -22.86 | $31.15 | 154344 |
| 2021-10-22 | -46.67 | $31.12 | 82734 |
| 2021-10-21 | -57.45 | $31.08 | 29239 |
| 2021-10-20 | -57.81 | $31.15 | 13415 |
| 2021-10-19 | -64.06 | $31.11 | 24126 |
| 2021-10-18 | -84.38 | $30.98 | 21200 |
| 2021-10-15 | -73.44 | $31.05 | 9400 |
| 2021-10-14 | -64.06 | $31.11 | 12106 |
| 2021-10-13 | -76.92 | $31.03 | 71946 |
| 2021-10-12 | -91.03 | $30.95 | 12238 |
| 2021-10-11 | -94.74 | $30.94 | 24448 |
| 2021-10-08 | -94.12 | $31.02 | 11000 |
| 2021-10-07 | -85.71 | $31.08 | 13500 |
| 2021-10-06 | -78.57 | $31.13 | 51400 |
| 2021-10-05 | -78.57 | $31.13 | 17132 |
| 2021-10-04 | -70.00 | $31.19 | 3800 |
| 2021-10-01 | -78.31 | $31.16 | 52233 |
| 2021-09-30 | -86.75 | $31.09 | 12736 |
| 2021-09-29 | -100.00 | $30.98 | 3749 |
| 2021-09-28 | -94.03 | $31.18 | 12944 |
| 2021-09-27 | -90.91 | $31.31 | 7833 |
| 2021-09-24 | -94.23 | $31.32 | 8946 |
| 2021-09-23 | -79.17 | $31.43 | 6000 |
| 2021-09-22 | -93.75 | $31.36 | 17321 |
| 2021-09-21 | -88.89 | $31.41 | 23604 |
| 2021-09-20 | -91.11 | $31.40 | 4400 |
| 2021-09-17 | -68.97 | $31.41 | 10248 |
| 2021-09-16 | -48.28 | $31.53 | 9044 |
| 2021-09-15 | -31.03 | $31.63 | 8700 |
| 2021-09-14 | -37.93 | $31.59 | 2823 |
| 2021-09-13 | -41.38 | $31.57 | 11013 |
| 2021-09-10 | -34.48 | $31.61 | 6500 |
| 2021-09-09 | -34.48 | $31.61 | 23700 |
| 2021-09-08 | -44.83 | $31.55 | 13100 |
| 2021-09-07 | -32.76 | $31.62 | 4400 |
| 2021-09-03 | -6.90 | $31.77 | 85609 |
| 2021-09-02 | -5.77 | $31.72 | 11700 |
| 2021-09-01 | -10.20 | $31.67 | 4616 |
| 2021-08-31 | -30.77 | $31.59 | 40300 |
| 2021-08-30 | -43.10 | $31.56 | 11814 |
| 2021-08-27 | -43.33 | $31.57 | 13640 |
| 2021-08-26 | -63.33 | $31.45 | 6000 |
| 2021-08-25 | -60.66 | $31.47 | 16836 |
| 2021-08-24 | -57.38 | $31.49 | 20000 |
| 2021-08-23 | -59.02 | $31.48 | 16400 |
| 2021-08-20 | -86.89 | $31.31 | 20640 |
| 2021-08-19 | -98.21 | $31.29 | 6800 |
| 2021-08-18 | -83.33 | $31.44 | 12324 |
| 2021-08-17 | -95.24 | $31.44 | 8300 |
| 2021-08-16 | -64.29 | $31.57 | 3200 |
| 2021-08-13 | -57.14 | $31.60 | 5442 |
| 2021-08-12 | -90.48 | $31.46 | 8820 |
| 2021-08-11 | -83.33 | $31.49 | 7900 |
| 2021-08-10 | -95.24 | $31.44 | 8724 |
| 2021-08-09 | -85.71 | $31.48 | 9000 |
| 2021-08-06 | -73.81 | $31.53 | 8600 |
| 2021-08-05 | -35.71 | $31.69 | 6100 |
| 2021-08-04 | -28.57 | $31.72 | 14722 |
| 2021-08-03 | -21.43 | $31.75 | 8400 |
| 2021-08-02 | -19.05 | $31.76 | 8817 |
| 2021-07-30 | -33.33 | $31.70 | 7300 |
| 2021-07-29 | 0.00 | $31.84 | 13300 |
| 2021-07-28 | -38.89 | $31.64 | 355500 |
| 2021-07-27 | -57.14 | $31.60 | 10100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.29
2026-07-24
Close Price
$26.57
Vol: 40525Average Directional Index - Detailed Analysis
Minimum
8.21
Average
22.21
Maximum
72.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.29 | $26.57 | 40525 |
| 2026-07-23 | 17.33 | $26.56 | 36769 |
| 2026-07-22 | 16.95 | $26.69 | 50100 |
| 2026-07-21 | 17.14 | $26.67 | 45304 |
| 2026-07-20 | 17.33 | $26.80 | 19044 |
| 2026-07-17 | 17.69 | $26.80 | 118900 |
| 2026-07-16 | 18.15 | $26.79 | 44200 |
| 2026-07-15 | 18.63 | $26.79 | 33609 |
| 2026-07-14 | 19.36 | $26.83 | 26521 |
| 2026-07-13 | 19.83 | $26.62 | 23492 |
| 2026-07-10 | 19.96 | $26.82 | 17800 |
| 2026-07-09 | 20.48 | $26.73 | 10100 |
| 2026-07-08 | 20.44 | $26.61 | 180329 |
| 2026-07-07 | 20.40 | $26.66 | 7743 |
| 2026-07-06 | 20.48 | $26.71 | 67000 |
| 2026-07-02 | 20.64 | $26.70 | 682111 |
| 2026-07-01 | 20.93 | $26.70 | 48600 |
| 2026-06-30 | 20.57 | $26.75 | 32326 |
| 2026-06-29 | 20.19 | $26.76 | 1.0M |
| 2026-06-26 | 20.08 | $26.79 | 31100 |
| 2026-06-25 | 19.97 | $26.72 | 519423 |
| 2026-06-24 | 19.42 | $26.65 | 201818 |
| 2026-06-23 | 18.54 | $26.64 | 125500 |
| 2026-06-22 | 17.67 | $26.73 | 45500 |
| 2026-06-18 | 16.94 | $26.85 | 20724 |
| 2026-06-17 | 16.38 | $26.81 | 31810 |
| 2026-06-16 | 15.81 | $27.05 | 31904 |
| 2026-06-15 | 15.85 | $27.15 | 19000 |
| 2026-06-12 | 16.16 | $27.04 | 30000 |
| 2026-06-11 | 16.05 | $26.97 | 21219 |
| 2026-06-10 | 15.92 | $26.88 | 26800 |
| 2026-06-09 | 15.32 | $26.94 | 12700 |
| 2026-06-08 | 14.68 | $26.92 | 161946 |
| 2026-06-05 | 13.92 | $26.86 | 22400 |
| 2026-06-04 | 13.12 | $27.07 | 37612 |
| 2026-06-03 | 12.81 | $27.01 | 13700 |
| 2026-06-02 | 12.26 | $27.15 | 27728 |
| 2026-06-01 | 11.91 | $27.10 | 30503 |
| 2026-05-29 | 11.58 | $27.28 | 26500 |
| 2026-05-28 | 11.61 | $27.28 | 34605 |
| 2026-05-27 | 11.48 | $27.18 | 19840 |
| 2026-05-26 | 11.63 | $27.18 | 93000 |
| 2026-05-22 | 11.79 | $27.08 | 62216 |
| 2026-05-21 | 11.58 | $27.13 | 17633 |
| 2026-05-20 | 11.35 | $27.18 | 27146 |
| 2026-05-19 | 11.17 | $27.06 | 39400 |
| 2026-05-18 | 10.57 | $27.21 | 10805 |
| 2026-05-15 | 10.42 | $27.11 | 163805 |
| 2026-05-14 | 9.99 | $27.27 | 17500 |
| 2026-05-13 | 10.27 | $27.33 | 22200 |
| 2026-05-12 | 10.57 | $27.42 | 35400 |
| 2026-05-11 | 10.88 | $27.47 | 52810 |
| 2026-05-08 | 11.22 | $27.52 | 13100 |
| 2026-05-07 | 11.55 | $27.45 | 19800 |
| 2026-05-06 | 12.02 | $27.54 | 32002 |
| 2026-05-05 | 12.25 | $27.26 | 38700 |
| 2026-05-04 | 12.76 | $27.29 | 91100 |
| 2026-05-01 | 13.32 | $27.37 | 149200 |
| 2026-04-30 | 13.83 | $27.45 | 22400 |
| 2026-04-29 | 14.40 | $27.14 | 47600 |
| 2026-04-28 | 14.62 | $27.32 | 16513 |
| 2026-04-27 | 15.34 | $27.34 | 31200 |
| 2026-04-24 | 16.06 | $27.27 | 73821 |
| 2026-04-23 | 16.82 | $27.19 | 34206 |
| 2026-04-22 | 17.66 | $27.26 | 15800 |
| 2026-04-21 | 18.35 | $27.25 | 21128 |
| 2026-04-20 | 19.07 | $27.49 | 68508 |
| 2026-04-17 | 19.36 | $27.47 | 32000 |
| 2026-04-16 | 19.53 | $27.35 | 22700 |
| 2026-04-15 | 20.17 | $27.39 | 46900 |
| 2026-04-14 | 20.64 | $27.41 | 18802 |
| 2026-04-13 | 21.13 | $27.34 | 37201 |
| 2026-04-10 | 21.94 | $27.22 | 37600 |
| 2026-04-09 | 22.97 | $27.28 | 50100 |
| 2026-04-08 | 24.06 | $27.16 | 110934 |
| 2026-04-07 | 25.20 | $26.91 | 21605 |
| 2026-04-06 | 25.51 | $26.86 | 54324 |
| 2026-04-02 | 25.76 | $26.93 | 56732 |
| 2026-04-01 | 25.99 | $26.95 | 37135 |
| 2026-03-31 | 26.49 | $26.92 | 105600 |
| 2026-03-30 | 26.64 | $26.72 | 151200 |
| 2026-03-27 | 26.35 | $26.75 | 89700 |
| 2026-03-26 | 26.10 | $26.77 | 80800 |
| 2026-03-25 | 25.93 | $26.96 | 79300 |
| 2026-03-24 | 25.84 | $26.97 | 21405 |
| 2026-03-23 | 25.28 | $27.11 | 1.2M |
| 2026-03-20 | 24.90 | $26.91 | 41400 |
| 2026-03-19 | 24.29 | $27.14 | 16700 |
| 2026-03-18 | 23.83 | $26.92 | 55300 |
| 2026-03-17 | 22.87 | $27.11 | 24000 |
| 2026-03-16 | 22.16 | $27.06 | 101300 |
| 2026-03-13 | 21.41 | $26.88 | 22200 |
| 2026-03-12 | 20.37 | $27.09 | 37537 |
| 2026-03-11 | 19.50 | $27.22 | 36000 |
| 2026-03-10 | 18.93 | $27.32 | 33900 |
| 2026-03-09 | 18.59 | $27.33 | 83800 |
| 2026-03-06 | 17.56 | $27.25 | 84000 |
| 2026-03-05 | 16.59 | $27.30 | 138525 |
| 2026-03-04 | 15.68 | $27.52 | 14200 |
| 2026-03-03 | 15.11 | $27.29 | 117800 |
| 2026-03-02 | 14.51 | $27.57 | 307200 |
| 2026-02-27 | 14.60 | $27.80 | 116400 |
| 2026-02-26 | 14.83 | $27.79 | 12942 |
| 2026-02-25 | 15.25 | $27.77 | 69042 |
| 2026-02-24 | 15.70 | $27.76 | 69200 |
| 2026-02-23 | 16.31 | $27.84 | 100825 |
| 2026-02-20 | 16.68 | $27.72 | 68735 |
| 2026-02-19 | 17.31 | $27.73 | 84500 |
| 2026-02-18 | 18.11 | $27.76 | 38633 |
| 2026-02-17 | 18.61 | $27.88 | 45300 |
| 2026-02-13 | 18.99 | $28.00 | 46094 |
| 2026-02-12 | 18.93 | $28.01 | 581721 |
| 2026-02-11 | 18.70 | $27.98 | 18300 |
| 2026-02-10 | 18.57 | $27.92 | 44746 |
| 2026-02-09 | 18.51 | $27.89 | 79200 |
| 2026-02-06 | 18.75 | $27.70 | 115724 |
| 2026-02-05 | 19.43 | $27.60 | 476946 |
| 2026-02-04 | 20.28 | $27.71 | 105700 |
| 2026-02-03 | 20.84 | $27.80 | 84800 |
| 2026-02-02 | 21.17 | $27.75 | 162000 |
| 2026-01-30 | 21.55 | $27.90 | 519700 |
| 2026-01-29 | 21.12 | $28.18 | 70215 |
| 2026-01-28 | 20.00 | $28.15 | 179610 |
| 2026-01-27 | 18.81 | $28.26 | 100606 |
| 2026-01-26 | 17.56 | $27.88 | 63732 |
| 2026-01-23 | 16.92 | $27.73 | 48100 |
| 2026-01-22 | 16.80 | $27.52 | 183000 |
| 2026-01-21 | 17.54 | $27.37 | 41216 |
| 2026-01-20 | 18.21 | $27.39 | 64745 |
| 2026-01-16 | 18.66 | $27.24 | 22925 |
| 2026-01-15 | 18.16 | $27.24 | 53700 |
| 2026-01-14 | 17.75 | $27.29 | 137000 |
| 2026-01-13 | 17.32 | $27.25 | 190349 |
| 2026-01-12 | 16.86 | $27.31 | 239634 |
| 2026-01-09 | 16.64 | $27.29 | 42640 |
| 2026-01-08 | 16.11 | $27.30 | 76523 |
| 2026-01-07 | 15.76 | $27.31 | 151300 |
| 2026-01-06 | 15.48 | $27.35 | 83800 |
| 2026-01-05 | 15.21 | $27.37 | 278200 |
| 2026-01-02 | 14.93 | $27.29 | 184526 |
| 2025-12-31 | 14.48 | $27.41 | 75544 |
| 2025-12-30 | 14.07 | $27.37 | 61420 |
| 2025-12-29 | 13.90 | $27.45 | 40426 |
| 2025-12-26 | 13.72 | $27.37 | 11000 |
| 2025-12-24 | 14.33 | $27.47 | 16026 |
| 2025-12-23 | 14.94 | $27.40 | 82800 |
| 2025-12-22 | 15.22 | $27.28 | 307823 |
| 2025-12-19 | 15.43 | $27.18 | 29516 |
| 2025-12-18 | 15.27 | $27.28 | 62819 |
| 2025-12-17 | 15.50 | $27.43 | 30500 |
| 2025-12-16 | 15.73 | $27.40 | 318700 |
| 2025-12-15 | 16.55 | $27.39 | 34241 |
| 2025-12-12 | 17.22 | $27.36 | 40200 |
| 2025-12-11 | 17.91 | $27.37 | 174700 |
| 2025-12-10 | 18.85 | $27.27 | 313300 |
| 2025-12-09 | 19.27 | $27.13 | 27600 |
| 2025-12-08 | 19.11 | $27.18 | 532218 |
| 2025-12-05 | 18.95 | $27.23 | 36800 |
| 2025-12-04 | 19.08 | $27.32 | 288405 |
| 2025-12-03 | 19.22 | $27.29 | 15215 |
| 2025-12-02 | 19.28 | $27.16 | 37145 |
| 2025-12-01 | 18.74 | $27.14 | 40400 |
| 2025-11-28 | 18.24 | $27.16 | 25800 |
| 2025-11-26 | 17.66 | $27.13 | 20700 |
| 2025-11-25 | 16.70 | $27.09 | 44300 |
| 2025-11-24 | 16.05 | $26.76 | 106031 |
| 2025-11-21 | 14.89 | $27.00 | 337147 |
| 2025-11-20 | 14.27 | $27.04 | 16916 |
| 2025-11-19 | 13.62 | $26.98 | 45100 |
| 2025-11-18 | 13.10 | $27.11 | 36502 |
| 2025-11-17 | 12.96 | $27.13 | 146804 |
| 2025-11-14 | 12.77 | $27.25 | 28321 |
| 2025-11-13 | 13.11 | $27.22 | 43442 |
| 2025-11-12 | 13.42 | $27.19 | 27526 |
| 2025-11-11 | 13.46 | $27.20 | 18113 |
| 2025-11-10 | 13.74 | $27.24 | 59720 |
| 2025-11-07 | 13.94 | $27.19 | 286709 |
| 2025-11-06 | 13.96 | $27.19 | 626349 |
| 2025-11-05 | 13.94 | $27.12 | 45200 |
| 2025-11-04 | 13.44 | $27.08 | 191547 |
| 2025-11-03 | 12.99 | $27.17 | 60500 |
| 2025-10-31 | 12.65 | $27.19 | 115800 |
| 2025-10-30 | 12.46 | $27.29 | 39000 |
| 2025-10-29 | 12.55 | $27.44 | 189745 |
| 2025-10-28 | 12.86 | $27.49 | 242700 |
| 2025-10-27 | 13.51 | $27.40 | 85442 |
| 2025-10-24 | 13.97 | $27.44 | 18300 |
| 2025-10-23 | 14.28 | $27.43 | 339900 |
| 2025-10-22 | 14.49 | $27.47 | 301000 |
| 2025-10-21 | 14.71 | $27.37 | 33500 |
| 2025-10-20 | 14.59 | $27.46 | 53623 |
| 2025-10-17 | 14.74 | $27.48 | 61648 |
| 2025-10-16 | 14.85 | $27.58 | 24704 |
| 2025-10-15 | 15.40 | $27.43 | 41900 |
| 2025-10-14 | 15.44 | $27.37 | 67535 |
| 2025-10-13 | 15.23 | $27.34 | 11339 |
| 2025-10-10 | 14.75 | $27.37 | 73900 |
| 2025-10-09 | 14.24 | $27.25 | 34800 |
| 2025-10-08 | 13.70 | $27.38 | 41900 |
| 2025-10-07 | 13.41 | $27.44 | 28848 |
| 2025-10-06 | 13.33 | $27.58 | 71141 |
| 2025-10-03 | 13.59 | $27.79 | 559100 |
| 2025-10-02 | 14.22 | $27.79 | 28800 |
| 2025-10-01 | 14.88 | $27.79 | 240800 |
| 2025-09-30 | 15.38 | $27.82 | 84600 |
| 2025-09-29 | 15.90 | $27.78 | 42045 |
| 2025-09-26 | 16.59 | $27.64 | 34005 |
| 2025-09-25 | 17.27 | $27.55 | 66800 |
| 2025-09-24 | 17.98 | $27.72 | 12422 |
| 2025-09-23 | 18.54 | $27.91 | 57145 |
| 2025-09-22 | 18.63 | $27.93 | 59500 |
| 2025-09-19 | 18.79 | $27.78 | 77622 |
| 2025-09-18 | 19.16 | $27.82 | 76642 |
| 2025-09-17 | 19.55 | $28.03 | 45700 |
| 2025-09-16 | 19.04 | $28.02 | 130800 |
| 2025-09-15 | 18.72 | $27.90 | 121641 |
| 2025-09-12 | 18.71 | $27.88 | 31300 |
| 2025-09-11 | 18.87 | $27.88 | 44420 |
| 2025-09-10 | 19.03 | $27.78 | 85600 |
| 2025-09-09 | 19.06 | $27.85 | 67924 |
| 2025-09-08 | 19.02 | $27.90 | 69600 |
| 2025-09-05 | 18.87 | $27.81 | 31118 |
| 2025-09-04 | 18.89 | $27.64 | 188339 |
| 2025-09-03 | 19.41 | $27.65 | 135407 |
| 2025-09-02 | 19.96 | $27.55 | 234345 |
| 2025-08-29 | 20.69 | $27.79 | 32400 |
| 2025-08-28 | 20.75 | $27.79 | 88848 |
| 2025-08-27 | 20.81 | $27.70 | 59343 |
| 2025-08-26 | 21.24 | $27.70 | 548616 |
| 2025-08-25 | 21.59 | $27.61 | 138600 |
| 2025-08-22 | 21.96 | $27.77 | 64500 |
| 2025-08-21 | 22.35 | $27.52 | 28212 |
| 2025-08-20 | 23.12 | $27.61 | 59208 |
| 2025-08-19 | 23.56 | $27.59 | 40336 |
| 2025-08-18 | 23.99 | $27.65 | 29623 |
| 2025-08-15 | 24.60 | $27.71 | 35045 |
| 2025-08-14 | 24.98 | $27.61 | 87000 |
| 2025-08-13 | 25.52 | $27.75 | 22400 |
| 2025-08-12 | 25.73 | $27.60 | 69900 |
| 2025-08-11 | 26.20 | $27.59 | 42100 |
| 2025-08-08 | 26.86 | $27.62 | 5.4M |
| 2025-08-07 | 27.38 | $27.62 | 88100 |
| 2025-08-06 | 27.89 | $27.63 | 46600 |
| 2025-08-05 | 28.47 | $27.45 | 61501 |
| 2025-08-04 | 29.21 | $27.58 | 54701 |
| 2025-08-01 | 29.82 | $27.49 | 68200 |
| 2025-07-31 | 30.64 | $27.17 | 32237 |
| 2025-07-30 | 32.06 | $27.26 | 90900 |
| 2025-07-29 | 33.31 | $27.56 | 50328 |
| 2025-07-28 | 34.24 | $27.51 | 69200 |
| 2025-07-25 | 34.99 | $27.80 | 70001 |
| 2025-07-24 | 35.20 | $27.94 | 52100 |
| 2025-07-23 | 35.10 | $27.95 | 30800 |
| 2025-07-22 | 35.05 | $27.94 | 65509 |
| 2025-07-21 | 34.83 | $27.75 | 39301 |
| 2025-07-18 | 34.71 | $27.61 | 54507 |
| 2025-07-17 | 34.60 | $27.59 | 61026 |
| 2025-07-16 | 34.76 | $27.68 | 62113 |
| 2025-07-15 | 34.93 | $27.56 | 40939 |
| 2025-07-14 | 35.23 | $27.76 | 62000 |
| 2025-07-11 | 35.09 | $27.74 | 41301 |
| 2025-07-10 | 34.89 | $27.80 | 68419 |
| 2025-07-09 | 34.56 | $27.82 | 645500 |
| 2025-07-08 | 34.09 | $27.90 | 59500 |
| 2025-07-07 | 33.64 | $27.87 | 49900 |
| 2025-07-03 | 33.07 | $27.98 | 46300 |
| 2025-07-02 | 32.13 | $28.03 | 143200 |
| 2025-07-01 | 31.09 | $28.04 | 165310 |
| 2025-06-30 | 29.86 | $28.07 | 60637 |
| 2025-06-27 | 29.49 | $27.94 | 110400 |
| 2025-06-26 | 29.29 | $28.04 | 80800 |
| 2025-06-25 | 28.97 | $27.89 | 83300 |
| 2025-06-24 | 28.64 | $27.90 | 62300 |
| 2025-06-23 | 28.75 | $27.72 | 56721 |
| 2025-06-20 | 29.15 | $27.60 | 61726 |
| 2025-06-18 | 29.09 | $27.71 | 116629 |
| 2025-06-17 | 29.03 | $27.66 | 110127 |
| 2025-06-16 | 28.82 | $27.80 | 185106 |
| 2025-06-13 | 28.12 | $27.80 | 36825 |
| 2025-06-12 | 27.49 | $27.84 | 45600 |
| 2025-06-11 | 26.52 | $27.67 | 74324 |
| 2025-06-10 | 25.73 | $27.63 | 317014 |
| 2025-06-09 | 24.93 | $27.66 | 69900 |
| 2025-06-06 | 24.13 | $27.40 | 132400 |
| 2025-06-05 | 23.29 | $27.68 | 129417 |
| 2025-06-04 | 21.96 | $27.65 | 10.0M |
| 2025-06-03 | 20.57 | $27.56 | 437600 |
| 2025-06-02 | 19.20 | $27.73 | 106923 |
| 2025-05-30 | 17.66 | $27.57 | 189600 |
| 2025-05-29 | 17.40 | $27.61 | 25800 |
| 2025-05-28 | 17.35 | $27.61 | 67600 |
| 2025-05-27 | 17.36 | $27.54 | 113822 |
| 2025-05-23 | 17.14 | $27.71 | 273500 |
| 2025-05-22 | 16.91 | $27.43 | 97500 |
| 2025-05-21 | 17.12 | $27.49 | 433100 |
| 2025-05-20 | 17.12 | $27.40 | 80527 |
| 2025-05-19 | 17.39 | $27.30 | 152710 |
| 2025-05-16 | 17.61 | $27.13 | 189800 |
| 2025-05-15 | 18.53 | $27.19 | 1.2M |
| 2025-05-14 | 19.41 | $27.03 | 96600 |
| 2025-05-13 | 20.33 | $27.03 | 154500 |
| 2025-05-12 | 21.11 | $26.83 | 213600 |
| 2025-05-09 | 21.78 | $27.31 | 39000 |
| 2025-05-08 | 22.53 | $27.22 | 74236 |
| 2025-05-07 | 23.32 | $27.45 | 107600 |
| 2025-05-06 | 23.54 | $27.65 | 86400 |
| 2025-05-05 | 23.43 | $27.45 | 66225 |
| 2025-05-02 | 23.50 | $27.37 | 96602 |
| 2025-05-01 | 23.69 | $27.29 | 67304 |
| 2025-04-30 | 24.15 | $27.49 | 74508 |
| 2025-04-29 | 24.06 | $27.55 | 276900 |
| 2025-04-28 | 23.85 | $27.59 | 94300 |
| 2025-04-25 | 23.63 | $27.43 | 119840 |
| 2025-04-24 | 23.61 | $27.51 | 75000 |
| 2025-04-23 | 23.36 | $27.35 | 266905 |
| 2025-04-22 | 23.10 | $27.56 | 319900 |
| 2025-04-21 | 22.10 | $27.76 | 1.4M |
| 2025-04-17 | 20.75 | $27.47 | 217802 |
| 2025-04-16 | 19.88 | $27.47 | 80600 |
| 2025-04-15 | 19.01 | $27.27 | 811341 |
| 2025-04-14 | 18.29 | $27.37 | 130400 |
| 2025-04-11 | 17.51 | $27.29 | 361624 |
| 2025-04-10 | 16.68 | $27.00 | 156424 |
| 2025-04-09 | 16.29 | $26.53 | 381500 |
| 2025-04-08 | 16.16 | $26.55 | 122219 |
| 2025-04-07 | 16.80 | $26.51 | 112500 |
| 2025-04-04 | 17.14 | $26.71 | 136615 |
| 2025-04-03 | 17.50 | $26.76 | 98800 |
| 2025-04-02 | 17.06 | $26.35 | 20500 |
| 2025-04-01 | 17.95 | $26.27 | 43600 |
| 2025-03-31 | 18.74 | $26.26 | 332300 |
| 2025-03-28 | 19.67 | $26.43 | 48500 |
| 2025-03-27 | 20.65 | $26.22 | 38517 |
| 2025-03-26 | 21.52 | $26.27 | 12500 |
| 2025-03-25 | 22.42 | $26.29 | 28700 |
| 2025-03-24 | 23.53 | $26.54 | 33204 |
| 2025-03-21 | 24.71 | $26.37 | 57000 |
| 2025-03-20 | 25.95 | $26.42 | 4247 |
| 2025-03-19 | 25.22 | $26.52 | 71922 |
| 2025-03-18 | 24.40 | $26.53 | 27900 |
| 2025-03-17 | 23.91 | $26.53 | 58217 |
| 2025-03-14 | 23.31 | $26.50 | 209600 |
| 2025-03-13 | 22.67 | $26.50 | 201503 |
| 2025-03-12 | 22.21 | $26.46 | 17733 |
| 2025-03-11 | 21.48 | $26.51 | 37911 |
| 2025-03-10 | 20.70 | $26.31 | 791200 |
| 2025-03-07 | 19.96 | $26.35 | 15219 |
| 2025-03-06 | 19.18 | $26.39 | 13918 |
| 2025-03-05 | 18.50 | $26.23 | 39342 |
| 2025-03-04 | 17.99 | $26.00 | 12948 |
| 2025-03-03 | 18.06 | $25.86 | 15402 |
| 2025-02-28 | 18.36 | $25.76 | 5200 |
| 2025-02-27 | 18.91 | $25.83 | 2806 |
| 2025-02-26 | 19.16 | $25.98 | 13000 |
| 2025-02-25 | 18.97 | $26.05 | 19724 |
| 2025-02-24 | 18.77 | $25.93 | 1086 |
| 2025-02-21 | 18.83 | $25.94 | 3000 |
| 2025-02-20 | 18.73 | $25.94 | 9238 |
| 2025-02-19 | 18.64 | $25.73 | 7400 |
| 2025-02-18 | 18.99 | $25.75 | 7018 |
| 2025-02-14 | 19.26 | $25.82 | 3800 |
| 2025-02-13 | 19.33 | $25.75 | 6704 |
| 2025-02-12 | 19.75 | $25.54 | 7100 |
| 2025-02-11 | 20.58 | $25.61 | 7900 |
| 2025-02-10 | 21.21 | $25.59 | 3800 |
| 2025-02-07 | 21.84 | $25.68 | 23300 |
| 2025-02-06 | 22.42 | $25.69 | 13033 |
| 2025-02-05 | 22.98 | $25.71 | 7500 |
| 2025-02-04 | 24.09 | $25.59 | 25700 |
| 2025-02-03 | 24.83 | $25.35 | 26200 |
| 2025-01-31 | 25.19 | $25.48 | 11510 |
| 2025-01-30 | 25.85 | $25.59 | 17241 |
| 2025-01-29 | 26.73 | $25.40 | 15201 |
| 2025-01-28 | 27.54 | $25.59 | 19203 |
| 2025-01-27 | 28.46 | $25.61 | 15700 |
| 2025-01-24 | 29.43 | $25.51 | 6847 |
| 2025-01-23 | 30.61 | $25.46 | 1513 |
| 2025-01-22 | 31.21 | $25.43 | 4225 |
| 2025-01-21 | 31.88 | $25.53 | 35416 |
| 2025-01-17 | 32.59 | $25.15 | 13218 |
| 2025-01-16 | 32.48 | $25.34 | 11000 |
| 2025-01-15 | 32.72 | $25.27 | 12522 |
| 2025-01-14 | 32.57 | $25.14 | 16130 |
| 2025-01-13 | 31.94 | $25.07 | 13824 |
| 2025-01-10 | 31.17 | $25.18 | 24240 |
| 2025-01-08 | 30.61 | $25.29 | 11547 |
| 2025-01-07 | 30.22 | $25.41 | 8932 |
| 2025-01-06 | 30.02 | $25.45 | 25742 |
| 2025-01-03 | 29.80 | $25.27 | 10200 |
| 2025-01-02 | 28.91 | $25.24 | 15600 |
| 2024-12-31 | 27.98 | $25.34 | 157116 |
| 2024-12-30 | 27.00 | $25.43 | 14039 |
| 2024-12-27 | 26.31 | $25.39 | 8824 |
| 2024-12-26 | 25.58 | $25.44 | 130611 |
| 2024-12-24 | 24.92 | $25.50 | 7600 |
| 2024-12-23 | 24.39 | $25.47 | 10017 |
| 2024-12-20 | 23.79 | $25.57 | 9413 |
| 2024-12-19 | 23.29 | $25.41 | 29100 |
| 2024-12-18 | 22.23 | $25.55 | 9647 |
| 2024-12-17 | 21.39 | $25.76 | 15300 |
| 2024-12-16 | 20.94 | $25.84 | 6200 |
| 2024-12-13 | 20.50 | $25.85 | 3136 |
| 2024-12-12 | 20.04 | $25.93 | 7600 |
| 2024-12-11 | 19.65 | $26.01 | 94119 |
| 2024-12-10 | 19.32 | $25.92 | 2633 |
| 2024-12-09 | 18.85 | $26.04 | 26408 |
| 2024-12-06 | 18.49 | $26.08 | 10100 |
| 2024-12-05 | 18.15 | $26.12 | 13700 |
| 2024-12-04 | 17.67 | $26.02 | 19539 |
| 2024-12-03 | 16.98 | $26.06 | 13900 |
| 2024-12-02 | 16.31 | $26.05 | 2204 |
| 2024-11-29 | 15.50 | $26.13 | 5800 |
| 2024-11-27 | 16.21 | $26.04 | 9500 |
| 2024-11-26 | 17.01 | $25.83 | 41400 |
| 2024-11-25 | 17.24 | $25.87 | 118436 |
| 2024-11-22 | 17.48 | $25.69 | 4504 |
| 2024-11-21 | 17.27 | $25.75 | 92945 |
| 2024-11-20 | 17.15 | $25.78 | 27404 |
| 2024-11-19 | 16.74 | $25.90 | 5000 |
| 2024-11-18 | 16.51 | $25.84 | 16443 |
| 2024-11-15 | 16.24 | $25.74 | 3333 |
| 2024-11-14 | 15.51 | $25.68 | 8800 |
| 2024-11-13 | 14.75 | $25.73 | 8100 |
| 2024-11-12 | 14.08 | $25.83 | 1025 |
| 2024-11-11 | 13.53 | $25.97 | 2320 |
| 2024-11-08 | 13.17 | $26.15 | 1900 |
| 2024-11-07 | 13.07 | $26.28 | 7233 |
| 2024-11-06 | 13.15 | $25.95 | 14828 |
| 2024-11-05 | 12.71 | $26.45 | 14700 |
| 2024-11-04 | 13.17 | $26.36 | 7000 |
| 2024-11-01 | 13.16 | $26.18 | 6200 |
| 2024-10-31 | 12.81 | $26.36 | 6800 |
| 2024-10-30 | 12.69 | $26.22 | 6309 |
| 2024-10-29 | 12.53 | $26.27 | 18302 |
| 2024-10-28 | 12.06 | $26.33 | 745200 |
| 2024-10-25 | 11.72 | $26.32 | 2500 |
| 2024-10-24 | 11.52 | $26.45 | 8800 |
| 2024-10-23 | 11.47 | $26.26 | 4300 |
| 2024-10-22 | 11.08 | $26.42 | 33032 |
| 2024-10-21 | 10.96 | $26.42 | 11812 |
| 2024-10-18 | 10.78 | $26.60 | 2549 |
| 2024-10-17 | 11.00 | $26.51 | 5045 |
| 2024-10-16 | 11.04 | $26.59 | 17605 |
| 2024-10-15 | 11.29 | $26.62 | 7200 |
| 2024-10-14 | 11.61 | $26.59 | 6900 |
| 2024-10-11 | 11.89 | $26.73 | 63510 |
| 2024-10-10 | 12.47 | $26.70 | 4615 |
| 2024-10-09 | 13.07 | $26.72 | 8137 |
| 2024-10-08 | 13.71 | $26.81 | 12400 |
| 2024-10-07 | 14.03 | $26.83 | 21236 |
| 2024-10-04 | 14.21 | $26.87 | 6834 |
| 2024-10-03 | 14.78 | $27.11 | 16445 |
| 2024-10-02 | 15.16 | $27.20 | 13739 |
| 2024-10-01 | 15.31 | $27.36 | 30100 |
| 2024-09-30 | 15.02 | $27.54 | 50400 |
| 2024-09-27 | 15.27 | $27.66 | 60903 |
| 2024-09-26 | 15.36 | $27.42 | 4300 |
| 2024-09-25 | 16.07 | $27.32 | 5600 |
| 2024-09-24 | 16.83 | $27.49 | 5300 |
| 2024-09-23 | 17.30 | $27.36 | 12300 |
| 2024-09-20 | 18.03 | $27.35 | 15106 |
| 2024-09-19 | 18.88 | $27.37 | 11900 |
| 2024-09-18 | 19.70 | $27.29 | 13445 |
| 2024-09-17 | 20.56 | $27.28 | 6641 |
| 2024-09-16 | 21.52 | $27.38 | 9000 |
| 2024-09-13 | 22.54 | $27.30 | 5137 |
| 2024-09-12 | 22.24 | $27.23 | 8419 |
| 2024-09-11 | 22.25 | $27.12 | 5500 |
| 2024-09-10 | 22.45 | $27.06 | 17808 |
| 2024-09-09 | 22.75 | $27.06 | 3540 |
| 2024-09-06 | 23.04 | $27.15 | 7000 |
| 2024-09-05 | 23.19 | $27.18 | 3129 |
| 2024-09-04 | 23.33 | $27.05 | 23504 |
| 2024-09-03 | 23.72 | $26.94 | 7610 |
| 2024-08-30 | 24.38 | $27.02 | 3000 |
| 2024-08-29 | 24.45 | $27.08 | 3541 |
| 2024-08-28 | 24.31 | $27.17 | 7603 |
| 2024-08-27 | 23.90 | $27.28 | 1625 |
| 2024-08-26 | 23.13 | $27.20 | 7308 |
| 2024-08-23 | 22.36 | $27.32 | 13633 |
| 2024-08-22 | 21.55 | $26.98 | 6422 |
| 2024-08-21 | 21.18 | $27.13 | 3000 |
| 2024-08-20 | 20.38 | $27.10 | 14313 |
| 2024-08-19 | 19.61 | $26.99 | 4626 |
| 2024-08-16 | 19.00 | $26.82 | 4145 |
| 2024-08-15 | 18.74 | $26.67 | 2500 |
| 2024-08-14 | 18.72 | $26.84 | 9100 |
| 2024-08-13 | 17.98 | $26.81 | 4017 |
| 2024-08-12 | 17.33 | $26.66 | 4700 |
| 2024-08-09 | 16.94 | $26.68 | 4800 |
| 2024-08-08 | 16.34 | $26.58 | 5200 |
| 2024-08-07 | 15.97 | $26.55 | 18700 |
| 2024-08-06 | 15.29 | $26.70 | 3000 |
| 2024-08-05 | 14.14 | $26.76 | 7011 |
| 2024-08-02 | 12.74 | $26.57 | 5423 |
| 2024-08-01 | 11.83 | $26.25 | 6534 |
| 2024-07-31 | 11.59 | $26.36 | 525903 |
| 2024-07-30 | 11.30 | $26.17 | 696500 |
| 2024-07-29 | 11.53 | $26.13 | 12002 |
| 2024-07-26 | 11.94 | $26.14 | 11700 |
| 2024-07-25 | 12.06 | $26.15 | 8725 |
| 2024-07-24 | 11.95 | $26.14 | 4246 |
| 2024-07-23 | 11.83 | $26.05 | 8500 |
| 2024-07-22 | 12.08 | $26.05 | 8900 |
| 2024-07-19 | 12.34 | $26.07 | 18730 |
| 2024-07-18 | 12.97 | $26.09 | 11000 |
| 2024-07-17 | 13.08 | $26.24 | 15000 |
| 2024-07-16 | 12.95 | $26.09 | 2743 |
| 2024-07-15 | 13.20 | $26.10 | 23728 |
| 2024-07-12 | 13.39 | $26.19 | 7113 |
| 2024-07-11 | 13.50 | $26.02 | 13529 |
| 2024-07-10 | 14.08 | $25.83 | 7700 |
| 2024-07-09 | 14.23 | $25.82 | 9500 |
| 2024-07-08 | 14.42 | $25.89 | 11900 |
| 2024-07-05 | 14.75 | $25.88 | 12716 |
| 2024-07-03 | 14.99 | $25.76 | 7300 |
| 2024-07-02 | 14.88 | $25.66 | 12300 |
| 2024-07-01 | 14.29 | $25.59 | 6100 |
| 2024-06-28 | 13.81 | $25.64 | 12200 |
| 2024-06-27 | 13.52 | $25.65 | 40300 |
| 2024-06-26 | 13.24 | $25.66 | 61400 |
| 2024-06-25 | 12.79 | $25.69 | 48504 |
| 2024-06-24 | 12.32 | $25.80 | 10006 |
| 2024-06-21 | 12.65 | $25.74 | 40600 |
| 2024-06-20 | 12.68 | $25.74 | 29900 |
| 2024-06-18 | 12.72 | $25.86 | 9500 |
| 2024-06-17 | 13.13 | $25.80 | 30800 |
| 2024-06-14 | 12.89 | $25.80 | 2736 |
| 2024-06-13 | 12.55 | $25.88 | 5900 |
| 2024-06-12 | 12.19 | $25.92 | 5900 |
| 2024-06-11 | 12.39 | $25.84 | 3732 |
| 2024-06-10 | 11.71 | $25.82 | 6300 |
| 2024-06-07 | 10.98 | $25.87 | 15022 |
| 2024-06-06 | 10.66 | $26.15 | 15939 |
| 2024-06-05 | 11.08 | $26.10 | 16433 |
| 2024-06-04 | 11.43 | $26.12 | 13800 |
| 2024-06-03 | 11.80 | $26.01 | 13240 |
| 2024-05-31 | 12.19 | $25.99 | 13900 |
| 2024-05-30 | 11.92 | $26.00 | 7100 |
| 2024-05-29 | 11.45 | $25.95 | 5500 |
| 2024-05-28 | 10.95 | $26.06 | 11315 |
| 2024-05-24 | 10.42 | $26.08 | 4100 |
| 2024-05-23 | 10.27 | $26.07 | 9248 |
| 2024-05-22 | 10.03 | $26.03 | 8411 |
| 2024-05-21 | 9.94 | $26.17 | 6000 |
| 2024-05-20 | 10.33 | $26.18 | 17600 |
| 2024-05-17 | 10.77 | $26.17 | 15700 |
| 2024-05-16 | 11.24 | $26.15 | 21830 |
| 2024-05-15 | 11.61 | $26.23 | 6125 |
| 2024-05-14 | 11.73 | $25.98 | 8638 |
| 2024-05-13 | 12.16 | $25.97 | 22600 |
| 2024-05-10 | 12.62 | $26.00 | 26700 |
| 2024-05-09 | 12.94 | $26.06 | 60300 |
| 2024-05-08 | 13.32 | $25.94 | 3415 |
| 2024-05-07 | 13.50 | $26.04 | 9200 |
| 2024-05-06 | 13.84 | $26.01 | 47200 |
| 2024-05-03 | 14.19 | $26.11 | 5500 |
| 2024-05-02 | 14.71 | $25.99 | 10345 |
| 2024-05-01 | 15.13 | $25.74 | 5100 |
| 2024-04-30 | 14.86 | $25.65 | 6603 |
| 2024-04-29 | 14.45 | $25.88 | 36726 |
| 2024-04-26 | 14.54 | $25.77 | 13400 |
| 2024-04-25 | 14.18 | $25.88 | 3723 |
| 2024-04-24 | 14.02 | $25.86 | 3300 |
| 2024-04-23 | 13.99 | $25.90 | 3800 |
| 2024-04-22 | 13.96 | $25.83 | 7038 |
| 2024-04-19 | 13.62 | $25.78 | 4900 |
| 2024-04-18 | 13.31 | $25.81 | 10910 |
| 2024-04-17 | 12.87 | $25.95 | 26000 |
| 2024-04-16 | 12.40 | $25.78 | 9330 |
| 2024-04-15 | 11.39 | $25.84 | 609000 |
| 2024-04-12 | 10.40 | $25.96 | 3511 |
| 2024-04-11 | 9.70 | $26.12 | 24723 |
| 2024-04-10 | 8.99 | $26.07 | 8040 |
| 2024-04-09 | 8.51 | $26.38 | 3302 |
| 2024-04-08 | 8.90 | $26.33 | 13600 |
| 2024-04-05 | 9.23 | $26.32 | 7400 |
| 2024-04-04 | 9.50 | $26.37 | 11800 |
| 2024-04-03 | 9.89 | $26.32 | 11100 |
| 2024-04-02 | 10.00 | $26.24 | 8700 |
| 2024-04-01 | 9.70 | $26.17 | 54800 |
| 2024-03-28 | 9.14 | $26.36 | 15919 |
| 2024-03-27 | 9.35 | $26.41 | 4010 |
| 2024-03-26 | 9.83 | $26.42 | 19828 |
| 2024-03-25 | 10.25 | $26.33 | 9020 |
| 2024-03-22 | 10.65 | $26.35 | 3800 |
| 2024-03-21 | 11.06 | $26.42 | 21600 |
| 2024-03-20 | 11.49 | $26.49 | 4800 |
| 2024-03-19 | 11.90 | $26.45 | 12442 |
| 2024-03-18 | 12.35 | $26.47 | 8000 |
| 2024-03-15 | 12.84 | $26.57 | 5918 |
| 2024-03-14 | 13.11 | $26.63 | 8600 |
| 2024-03-13 | 13.16 | $26.76 | 6106 |
| 2024-03-12 | 12.73 | $26.73 | 4300 |
| 2024-03-11 | 12.59 | $26.78 | 7600 |
| 2024-03-08 | 12.26 | $26.80 | 23110 |
| 2024-03-07 | 11.78 | $26.75 | 21807 |
| 2024-03-06 | 11.58 | $26.57 | 10300 |
| 2024-03-05 | 11.56 | $26.48 | 20000 |
| 2024-03-04 | 12.02 | $26.35 | 5700 |
| 2024-03-01 | 12.47 | $26.41 | 11300 |
| 2024-02-29 | 12.90 | $26.46 | 16138 |
| 2024-02-28 | 13.35 | $26.42 | 6300 |
| 2024-02-27 | 13.94 | $26.47 | 22933 |
| 2024-02-26 | 14.60 | $26.44 | 11200 |
| 2024-02-23 | 15.01 | $26.44 | 7100 |
| 2024-02-22 | 15.45 | $26.40 | 11700 |
| 2024-02-21 | 15.75 | $26.41 | 10506 |
| 2024-02-20 | 16.07 | $26.42 | 17000 |
| 2024-02-16 | 16.41 | $26.34 | 10343 |
| 2024-02-15 | 16.39 | $26.41 | 14412 |
| 2024-02-14 | 16.46 | $26.33 | 5900 |
| 2024-02-13 | 15.90 | $26.17 | 4832 |
| 2024-02-12 | 15.31 | $26.37 | 18537 |
| 2024-02-09 | 15.20 | $26.53 | 6227 |
| 2024-02-08 | 15.34 | $26.45 | 6100 |
| 2024-02-07 | 15.38 | $26.53 | 7619 |
| 2024-02-06 | 15.62 | $26.49 | 16324 |
| 2024-02-05 | 15.65 | $26.29 | 12200 |
| 2024-02-02 | 15.65 | $26.56 | 3626 |
| 2024-02-01 | 16.09 | $26.74 | 12733 |
| 2024-01-31 | 16.80 | $26.70 | 18810 |
| 2024-01-30 | 17.44 | $26.66 | 1603 |
| 2024-01-29 | 18.34 | $26.68 | 10800 |
| 2024-01-26 | 19.02 | $26.66 | 37600 |
| 2024-01-25 | 19.64 | $26.55 | 30031 |
| 2024-01-24 | 20.28 | $26.57 | 20600 |
| 2024-01-23 | 20.99 | $26.58 | 28300 |
| 2024-01-22 | 21.61 | $26.62 | 5300 |
| 2024-01-19 | 22.67 | $26.68 | 21914 |
| 2024-01-18 | 23.78 | $26.55 | 11542 |
| 2024-01-17 | 24.82 | $26.53 | 10225 |
| 2024-01-16 | 26.11 | $26.71 | 82542 |
| 2024-01-12 | 27.20 | $27.06 | 4232 |
| 2024-01-11 | 26.98 | $27.00 | 11000 |
| 2024-01-10 | 26.85 | $26.90 | 9900 |
| 2024-01-09 | 26.83 | $26.95 | 10234 |
| 2024-01-08 | 26.81 | $27.01 | 10400 |
| 2024-01-05 | 27.69 | $27.02 | 11536 |
| 2024-01-04 | 28.62 | $27.06 | 7949 |
| 2024-01-03 | 29.56 | $27.08 | 14400 |
| 2024-01-02 | 30.55 | $27.18 | 18327 |
| 2023-12-29 | 31.15 | $27.40 | 9300 |
| 2023-12-28 | 30.61 | $27.40 | 26609 |
| 2023-12-27 | 30.05 | $27.43 | 11242 |
| 2023-12-26 | 29.56 | $27.29 | 7636 |
| 2023-12-22 | 29.18 | $27.24 | 3407 |
| 2023-12-21 | 28.53 | $27.19 | 4000 |
| 2023-12-20 | 27.94 | $27.07 | 255735 |
| 2023-12-19 | 27.72 | $27.07 | 10200 |
| 2023-12-18 | 27.49 | $26.91 | 8400 |
| 2023-12-15 | 27.29 | $27.07 | 4000 |
| 2023-12-14 | 26.76 | $27.10 | 20630 |
| 2023-12-13 | 25.89 | $26.90 | 4306 |
| 2023-12-12 | 25.32 | $26.61 | 9016 |
| 2023-12-11 | 25.49 | $26.57 | 12500 |
| 2023-12-08 | 25.75 | $26.63 | 23109 |
| 2023-12-07 | 25.68 | $26.73 | 23400 |
| 2023-12-06 | 25.29 | $26.45 | 26300 |
| 2023-12-05 | 25.05 | $26.60 | 8941 |
| 2023-12-04 | 24.79 | $26.70 | 76200 |
| 2023-12-01 | 24.52 | $26.64 | 12132 |
| 2023-11-30 | 24.16 | $26.58 | 9323 |
| 2023-11-29 | 23.96 | $26.83 | 3400 |
| 2023-11-28 | 23.02 | $26.73 | 11417 |
| 2023-11-27 | 22.06 | $26.55 | 7032 |
| 2023-11-24 | 21.40 | $26.59 | 10229 |
| 2023-11-22 | 20.70 | $26.45 | 14829 |
| 2023-11-21 | 20.37 | $26.48 | 11400 |
| 2023-11-20 | 19.33 | $26.55 | 3724 |
| 2023-11-17 | 18.35 | $26.37 | 6738 |
| 2023-11-16 | 17.60 | $26.24 | 7800 |
| 2023-11-15 | 16.98 | $26.23 | 11000 |
| 2023-11-14 | 16.48 | $26.28 | 9000 |
| 2023-11-13 | 15.95 | $25.97 | 11332 |
| 2023-11-10 | 16.56 | $25.88 | 8400 |
| 2023-11-09 | 17.08 | $25.90 | 4241 |
| 2023-11-08 | 17.23 | $25.97 | 7600 |
| 2023-11-07 | 17.17 | $26.04 | 5700 |
| 2023-11-06 | 16.93 | $26.11 | 3931 |
| 2023-11-03 | 16.13 | $26.08 | 16412 |
| 2023-11-02 | 15.30 | $25.95 | 36833 |
| 2023-11-01 | 15.23 | $25.77 | 151443 |
| 2023-10-31 | 15.87 | $25.70 | 23400 |
| 2023-10-30 | 16.62 | $25.77 | 32200 |
| 2023-10-27 | 16.85 | $25.75 | 24100 |
| 2023-10-26 | 17.72 | $25.76 | 16533 |
| 2023-10-25 | 18.63 | $25.73 | 29000 |
| 2023-10-24 | 19.35 | $25.84 | 42800 |
| 2023-10-23 | 20.12 | $25.85 | 38800 |
| 2023-10-20 | 20.98 | $25.77 | 62537 |
| 2023-10-19 | 21.39 | $25.81 | 89428 |
| 2023-10-18 | 21.82 | $25.67 | 156200 |
| 2023-10-17 | 22.28 | $25.72 | 99400 |
| 2023-10-16 | 22.76 | $25.75 | 80100 |
| 2023-10-13 | 23.17 | $25.65 | 21048 |
| 2023-10-12 | 23.41 | $25.73 | 14826 |
| 2023-10-11 | 23.69 | $25.80 | 24600 |
| 2023-10-10 | 24.40 | $25.93 | 53800 |
| 2023-10-09 | 25.15 | $25.84 | 8700 |
| 2023-10-06 | 25.29 | $25.77 | 10800 |
| 2023-10-05 | 25.28 | $25.82 | 26400 |
| 2023-10-04 | 25.22 | $25.70 | 50806 |
| 2023-10-03 | 25.01 | $25.65 | 5200 |
| 2023-10-02 | 24.18 | $25.64 | 41500 |
| 2023-09-29 | 23.40 | $25.77 | 121300 |
| 2023-09-28 | 22.95 | $25.79 | 16300 |
| 2023-09-27 | 22.15 | $25.70 | 31800 |
| 2023-09-26 | 21.20 | $25.93 | 4506 |
| 2023-09-25 | 20.52 | $25.97 | 129811 |
| 2023-09-22 | 20.03 | $26.00 | 11900 |
| 2023-09-21 | 19.84 | $26.06 | 17900 |
| 2023-09-20 | 19.65 | $26.05 | 12335 |
| 2023-09-19 | 19.66 | $26.10 | 25705 |
| 2023-09-18 | 19.77 | $26.15 | 91300 |
| 2023-09-15 | 19.92 | $26.08 | 11000 |
| 2023-09-14 | 19.95 | $26.11 | 7700 |
| 2023-09-13 | 19.76 | $26.18 | 14500 |
| 2023-09-12 | 19.73 | $26.29 | 27700 |
| 2023-09-11 | 19.69 | $26.34 | 9344 |
| 2023-09-08 | 19.87 | $26.14 | 47500 |
| 2023-09-07 | 19.30 | $26.12 | 8500 |
| 2023-09-06 | 18.76 | $26.09 | 16800 |
| 2023-09-05 | 18.23 | $26.20 | 36047 |
| 2023-09-01 | 17.80 | $26.39 | 13200 |
| 2023-08-31 | 18.05 | $26.52 | 14500 |
| 2023-08-30 | 18.54 | $26.45 | 140613 |
| 2023-08-29 | 19.15 | $26.61 | 6600 |
| 2023-08-28 | 19.52 | $26.36 | 67600 |
| 2023-08-25 | 19.13 | $26.45 | 31500 |
| 2023-08-24 | 18.77 | $26.44 | 13300 |
| 2023-08-23 | 18.87 | $26.60 | 15817 |
| 2023-08-22 | 18.97 | $26.43 | 9400 |
| 2023-08-21 | 18.48 | $26.48 | 7521 |
| 2023-08-18 | 17.97 | $26.48 | 68800 |
| 2023-08-17 | 17.45 | $26.47 | 17000 |
| 2023-08-16 | 16.81 | $26.39 | 15318 |
| 2023-08-15 | 16.24 | $26.43 | 101116 |
| 2023-08-14 | 15.83 | $26.55 | 8930 |
| 2023-08-11 | 15.07 | $26.56 | 70306 |
| 2023-08-10 | 14.33 | $26.73 | 9224 |
| 2023-08-09 | 13.79 | $26.76 | 18100 |
| 2023-08-08 | 13.37 | $26.80 | 12900 |
| 2023-08-07 | 12.94 | $26.78 | 10921 |
| 2023-08-04 | 12.79 | $26.91 | 51500 |
| 2023-08-03 | 12.87 | $26.88 | 24900 |
| 2023-08-02 | 12.49 | $26.86 | 4805 |
| 2023-08-01 | 12.16 | $26.81 | 19700 |
| 2023-07-31 | 12.02 | $27.14 | 19300 |
| 2023-07-28 | 12.56 | $27.12 | 3934 |
| 2023-07-27 | 13.13 | $27.13 | 7600 |
| 2023-07-26 | 13.63 | $27.25 | 10200 |
| 2023-07-25 | 14.15 | $27.21 | 7600 |
| 2023-07-24 | 14.86 | $27.19 | 79939 |
| 2023-07-21 | 15.44 | $27.16 | 64700 |
| 2023-07-20 | 16.14 | $27.29 | 5200 |
| 2023-07-19 | 16.50 | $27.39 | 18045 |
| 2023-07-18 | 16.60 | $27.52 | 12200 |
| 2023-07-17 | 16.33 | $27.47 | 20600 |
| 2023-07-14 | 16.06 | $27.50 | 7900 |
| 2023-07-13 | 15.43 | $27.49 | 11000 |
| 2023-07-12 | 14.66 | $27.29 | 6600 |
| 2023-07-11 | 14.38 | $26.95 | 86809 |
| 2023-07-10 | 14.93 | $26.88 | 12518 |
| 2023-07-07 | 15.67 | $26.83 | 15033 |
| 2023-07-06 | 16.41 | $26.61 | 233300 |
| 2023-07-05 | 16.18 | $26.65 | 20500 |
| 2023-07-03 | 16.05 | $26.68 | 13244 |
| 2023-06-30 | 16.12 | $26.72 | 9400 |
| 2023-06-29 | 16.16 | $26.63 | 31000 |
| 2023-06-28 | 15.88 | $26.73 | 30830 |
| 2023-06-27 | 15.77 | $26.84 | 19028 |
| 2023-06-26 | 15.85 | $26.81 | 9300 |
| 2023-06-23 | 15.41 | $26.75 | 71433 |
| 2023-06-22 | 14.96 | $26.84 | 44400 |
| 2023-06-21 | 14.78 | $27.05 | 44400 |
| 2023-06-20 | 14.85 | $26.95 | 31732 |
| 2023-06-16 | 14.81 | $27.03 | 11600 |
| 2023-06-15 | 15.18 | $27.08 | 119918 |
| 2023-06-14 | 15.56 | $27.00 | 18218 |
| 2023-06-13 | 16.26 | $26.89 | 28427 |
| 2023-06-12 | 16.43 | $26.82 | 6336 |
| 2023-06-09 | 16.39 | $26.86 | 8313 |
| 2023-06-08 | 16.51 | $26.91 | 5716 |
| 2023-06-07 | 16.60 | $26.74 | 25700 |
| 2023-06-06 | 16.33 | $26.68 | 5824 |
| 2023-06-05 | 15.93 | $26.72 | 231918 |
| 2023-06-02 | 15.51 | $26.69 | 7836 |
| 2023-06-01 | 15.20 | $26.88 | 261100 |
| 2023-05-31 | 15.00 | $26.68 | 1.4M |
| 2023-05-30 | 14.20 | $26.70 | 12525 |
| 2023-05-26 | 13.50 | $26.61 | 231300 |
| 2023-05-25 | 12.50 | $26.59 | 10517 |
| 2023-05-24 | 11.47 | $26.71 | 8600 |
| 2023-05-23 | 10.66 | $26.85 | 7600 |
| 2023-05-22 | 10.16 | $26.86 | 5949 |
| 2023-05-19 | 9.63 | $26.92 | 10000 |
| 2023-05-18 | 9.21 | $26.84 | 41429 |
| 2023-05-17 | 8.58 | $27.01 | 3841 |
| 2023-05-16 | 8.26 | $27.13 | 10040 |
| 2023-05-15 | 8.21 | $27.17 | 8200 |
| 2023-05-12 | 8.37 | $27.15 | 15600 |
| 2023-05-11 | 8.55 | $27.31 | 76200 |
| 2023-05-10 | 8.99 | $27.47 | 34400 |
| 2023-05-09 | 9.05 | $27.38 | 43333 |
| 2023-05-08 | 9.24 | $27.37 | 15300 |
| 2023-05-05 | 9.16 | $27.42 | 33600 |
| 2023-05-04 | 9.19 | $27.38 | 37829 |
| 2023-05-03 | 9.23 | $27.34 | 29300 |
| 2023-05-02 | 9.26 | $27.16 | 12414 |
| 2023-05-01 | 9.34 | $27.01 | 16600 |
| 2023-04-28 | 9.42 | $27.24 | 3142 |
| 2023-04-27 | 9.68 | $27.31 | 40900 |
| 2023-04-26 | 9.95 | $27.33 | 13200 |
| 2023-04-25 | 10.03 | $27.28 | 3700 |
| 2023-04-24 | 10.36 | $27.29 | 17600 |
| 2023-04-21 | 10.54 | $27.21 | 18300 |
| 2023-04-20 | 10.99 | $27.30 | 9142 |
| 2023-04-19 | 11.30 | $27.15 | 2138 |
| 2023-04-18 | 11.85 | $27.36 | 17408 |
| 2023-04-17 | 12.21 | $27.15 | 41100 |
| 2023-04-14 | 12.72 | $27.30 | 16939 |
| 2023-04-13 | 12.97 | $27.54 | 26621 |
| 2023-04-12 | 12.66 | $27.34 | 21000 |
| 2023-04-11 | 12.68 | $27.22 | 17700 |
| 2023-04-10 | 12.98 | $27.15 | 9323 |
| 2023-04-06 | 13.44 | $27.35 | 85100 |
| 2023-04-05 | 13.30 | $27.42 | 30500 |
| 2023-04-04 | 12.98 | $27.39 | 3831 |
| 2023-04-03 | 12.72 | $27.34 | 2935 |
| 2023-03-31 | 12.73 | $27.27 | 1746 |
| 2023-03-30 | 12.91 | $27.32 | 11414 |
| 2023-03-29 | 13.10 | $27.18 | 4809 |
| 2023-03-28 | 13.42 | $27.35 | 8044 |
| 2023-03-27 | 13.48 | $27.20 | 16905 |
| 2023-03-24 | 13.79 | $27.28 | 5300 |
| 2023-03-23 | 13.85 | $27.40 | 3346 |
| 2023-03-22 | 13.57 | $27.24 | 15031 |
| 2023-03-21 | 13.68 | $27.05 | 9000 |
| 2023-03-20 | 13.95 | $27.13 | 45919 |
| 2023-03-17 | 14.23 | $27.08 | 15900 |
| 2023-03-16 | 14.77 | $26.77 | 7500 |
| 2023-03-15 | 15.35 | $26.77 | 4700 |
| 2023-03-14 | 15.84 | $26.83 | 7437 |
| 2023-03-13 | 16.48 | $26.96 | 5531 |
| 2023-03-10 | 17.12 | $26.53 | 21921 |
| 2023-03-09 | 17.52 | $26.32 | 9512 |
| 2023-03-08 | 17.47 | $26.40 | 3105 |
| 2023-03-07 | 17.26 | $26.30 | 4400 |
| 2023-03-06 | 17.04 | $26.68 | 77300 |
| 2023-03-03 | 17.48 | $26.55 | 6900 |
| 2023-03-02 | 17.91 | $26.43 | 50523 |
| 2023-03-01 | 17.79 | $26.65 | 10215 |
| 2023-02-28 | 18.01 | $26.47 | 11500 |
| 2023-02-27 | 18.05 | $26.64 | 4634 |
| 2023-02-24 | 18.16 | $26.41 | 4500 |
| 2023-02-23 | 17.73 | $26.76 | 5735 |
| 2023-02-22 | 17.75 | $26.80 | 11300 |
| 2023-02-21 | 17.90 | $26.75 | 48000 |
| 2023-02-17 | 18.05 | $26.85 | 3944 |
| 2023-02-16 | 18.49 | $26.81 | 3900 |
| 2023-02-15 | 19.05 | $26.88 | 11400 |
| 2023-02-14 | 19.82 | $27.06 | 4121 |
| 2023-02-13 | 20.80 | $27.02 | 4800 |
| 2023-02-10 | 21.78 | $27.17 | 21500 |
| 2023-02-09 | 22.71 | $27.11 | 23139 |
| 2023-02-08 | 23.57 | $27.14 | 7143 |
| 2023-02-07 | 24.67 | $27.19 | 6736 |
| 2023-02-06 | 25.94 | $27.05 | 121500 |
| 2023-02-03 | 27.29 | $27.35 | 163126 |
| 2023-02-02 | 28.08 | $27.75 | 57200 |
| 2023-02-01 | 27.89 | $27.82 | 26119 |
| 2023-01-31 | 27.70 | $27.56 | 62728 |
| 2023-01-30 | 27.96 | $27.53 | 23908 |
| 2023-01-27 | 28.28 | $27.58 | 101000 |
| 2023-01-26 | 28.27 | $27.65 | 861931 |
| 2023-01-25 | 28.26 | $27.75 | 24621 |
| 2023-01-24 | 27.87 | $27.65 | 3710 |
| 2023-01-23 | 27.56 | $27.61 | 16400 |
| 2023-01-20 | 27.27 | $27.66 | 6224 |
| 2023-01-19 | 26.70 | $27.62 | 56313 |
| 2023-01-18 | 26.09 | $27.58 | 50728 |
| 2023-01-17 | 25.34 | $27.64 | 66620 |
| 2023-01-13 | 24.82 | $27.63 | 7800 |
| 2023-01-12 | 24.29 | $27.61 | 22725 |
| 2023-01-11 | 23.72 | $27.26 | 46400 |
| 2023-01-10 | 23.72 | $27.25 | 141200 |
| 2023-01-09 | 23.77 | $27.25 | 71500 |
| 2023-01-06 | 23.79 | $27.11 | 331700 |
| 2023-01-05 | 24.08 | $26.76 | 139013 |
| 2023-01-04 | 24.91 | $26.92 | 56418 |
| 2023-01-03 | 25.25 | $26.83 | 13200 |
| 2022-12-30 | 25.68 | $27.06 | 266201 |
| 2022-12-29 | 25.61 | $26.93 | 561300 |
| 2022-12-28 | 25.82 | $26.70 | 17918 |
| 2022-12-27 | 26.39 | $26.76 | 21400 |
| 2022-12-23 | 26.77 | $26.77 | 6000 |
| 2022-12-22 | 27.18 | $26.73 | 20526 |
| 2022-12-21 | 27.66 | $26.85 | 10651 |
| 2022-12-20 | 28.02 | $26.81 | 17800 |
| 2022-12-19 | 28.33 | $26.55 | 13500 |
| 2022-12-16 | 28.88 | $26.62 | 14722 |
| 2022-12-15 | 29.46 | $26.55 | 25500 |
| 2022-12-14 | 30.08 | $26.93 | 12121 |
| 2022-12-13 | 29.92 | $26.80 | 10200 |
| 2022-12-12 | 29.81 | $26.50 | 19925 |
| 2022-12-09 | 30.05 | $26.56 | 109300 |
| 2022-12-08 | 30.30 | $26.63 | 21916 |
| 2022-12-07 | 29.77 | $26.55 | 6132 |
| 2022-12-06 | 29.35 | $26.54 | 6343 |
| 2022-12-05 | 28.93 | $26.59 | 24003 |
| 2022-12-02 | 28.42 | $26.82 | 49932 |
| 2022-12-01 | 27.51 | $26.79 | 26500 |
| 2022-11-30 | 26.51 | $26.50 | 5735 |
| 2022-11-29 | 25.79 | $26.23 | 28321 |
| 2022-11-28 | 25.22 | $26.20 | 2900 |
| 2022-11-25 | 24.72 | $26.27 | 7400 |
| 2022-11-23 | 23.95 | $26.20 | 19708 |
| 2022-11-22 | 23.26 | $25.98 | 6100 |
| 2022-11-21 | 22.72 | $25.91 | 13600 |
| 2022-11-18 | 22.27 | $26.18 | 19741 |
| 2022-11-17 | 21.31 | $26.17 | 17100 |
| 2022-11-16 | 20.72 | $26.25 | 9500 |
| 2022-11-15 | 19.70 | $26.29 | 19800 |
| 2022-11-14 | 18.64 | $26.20 | 11400 |
| 2022-11-11 | 17.68 | $26.24 | 4306 |
| 2022-11-10 | 16.67 | $25.87 | 86648 |
| 2022-11-09 | 16.01 | $25.25 | 11507 |
| 2022-11-08 | 16.04 | $25.40 | 12300 |
| 2022-11-07 | 15.89 | $25.18 | 31449 |
| 2022-11-04 | 16.06 | $25.20 | 6300 |
| 2022-11-03 | 16.25 | $24.78 | 12700 |
| 2022-11-02 | 17.07 | $24.99 | 31300 |
| 2022-11-01 | 17.29 | $25.01 | 18803 |
| 2022-10-31 | 17.92 | $24.98 | 19600 |
| 2022-10-28 | 18.59 | $25.10 | 18103 |
| 2022-10-27 | 19.03 | $25.25 | 10800 |
| 2022-10-26 | 19.16 | $25.28 | 6000 |
| 2022-10-25 | 19.43 | $25.03 | 87342 |
| 2022-10-24 | 20.03 | $24.79 | 11100 |
| 2022-10-21 | 20.90 | $24.86 | 4821 |
| 2022-10-20 | 21.81 | $24.63 | 8000 |
| 2022-10-19 | 22.13 | $24.66 | 205800 |
| 2022-10-18 | 22.56 | $24.87 | 13410 |
| 2022-10-17 | 23.19 | $24.78 | 7645 |
| 2022-10-14 | 23.48 | $24.68 | 2912 |
| 2022-10-13 | 23.49 | $24.88 | 84400 |
| 2022-10-12 | 23.51 | $24.70 | 49821 |
| 2022-10-11 | 23.81 | $24.73 | 8100 |
| 2022-10-10 | 24.26 | $24.74 | 11201 |
| 2022-10-07 | 24.62 | $24.85 | 6233 |
| 2022-10-06 | 25.14 | $24.93 | 7533 |
| 2022-10-05 | 25.79 | $25.17 | 11639 |
| 2022-10-04 | 26.87 | $25.38 | 6700 |
| 2022-10-03 | 28.18 | $25.05 | 23408 |
| 2022-09-30 | 29.03 | $24.99 | 770100 |
| 2022-09-29 | 29.93 | $24.98 | 18000 |
| 2022-09-28 | 29.64 | $24.92 | 27338 |
| 2022-09-27 | 29.33 | $24.62 | 12836 |
| 2022-09-26 | 27.94 | $24.66 | 33406 |
| 2022-09-23 | 26.51 | $24.95 | 10100 |
| 2022-09-22 | 25.31 | $25.31 | 23023 |
| 2022-09-21 | 24.49 | $25.30 | 4808 |
| 2022-09-20 | 23.62 | $25.50 | 8840 |
| 2022-09-19 | 23.06 | $25.62 | 19500 |
| 2022-09-16 | 22.57 | $25.65 | 4700 |
| 2022-09-15 | 22.17 | $25.59 | 13200 |
| 2022-09-14 | 21.75 | $25.68 | 24731 |
| 2022-09-13 | 21.47 | $25.61 | 6042 |
| 2022-09-12 | 21.15 | $26.01 | 68400 |
| 2022-09-09 | 21.64 | $25.84 | 4238 |
| 2022-09-08 | 21.40 | $25.71 | 4818 |
| 2022-09-07 | 20.78 | $25.78 | 3321 |
| 2022-09-06 | 20.13 | $25.66 | 267023 |
| 2022-09-02 | 19.44 | $25.91 | 5401 |
| 2022-09-01 | 19.14 | $25.85 | 6900 |
| 2022-08-31 | 18.62 | $26.05 | 25135 |
| 2022-08-30 | 18.43 | $26.09 | 4000 |
| 2022-08-29 | 18.23 | $26.08 | 8400 |
| 2022-08-26 | 18.16 | $26.16 | 4600 |
| 2022-08-25 | 18.25 | $26.32 | 7627 |
| 2022-08-24 | 18.16 | $26.23 | 79012 |
| 2022-08-23 | 17.84 | $26.27 | 52810 |
| 2022-08-22 | 17.54 | $26.22 | 11700 |
| 2022-08-19 | 17.23 | $26.33 | 29207 |
| 2022-08-18 | 17.13 | $26.57 | 4047 |
| 2022-08-17 | 17.60 | $26.74 | 23934 |
| 2022-08-16 | 18.27 | $26.84 | 23644 |
| 2022-08-15 | 19.20 | $26.86 | 4623 |
| 2022-08-12 | 19.99 | $27.03 | 46020 |
| 2022-08-11 | 20.52 | $27.07 | 11515 |
| 2022-08-10 | 20.87 | $27.11 | 23802 |
| 2022-08-09 | 21.34 | $26.83 | 18600 |
| 2022-08-08 | 22.34 | $26.81 | 4200 |
| 2022-08-05 | 23.23 | $26.70 | 83705 |
| 2022-08-04 | 23.96 | $26.96 | 19400 |
| 2022-08-03 | 25.12 | $26.79 | 27111 |
| 2022-08-02 | 26.02 | $26.82 | 35302 |
| 2022-08-01 | 27.16 | $27.08 | 54149 |
| 2022-07-29 | 28.34 | $26.89 | 30900 |
| 2022-07-28 | 29.57 | $26.83 | 9200 |
| 2022-07-27 | 30.68 | $26.73 | 71800 |
| 2022-07-26 | 31.57 | $26.48 | 26900 |
| 2022-07-25 | 32.08 | $26.61 | 34800 |
| 2022-07-22 | 32.85 | $26.56 | 37300 |
| 2022-07-21 | 33.66 | $26.45 | 41007 |
| 2022-07-20 | 33.82 | $26.41 | 52400 |
| 2022-07-19 | 33.99 | $26.50 | 52100 |
| 2022-07-18 | 34.40 | $26.38 | 22300 |
| 2022-07-15 | 34.61 | $26.28 | 20434 |
| 2022-07-14 | 34.23 | $26.15 | 21100 |
| 2022-07-13 | 33.38 | $26.33 | 23400 |
| 2022-07-12 | 32.82 | $26.31 | 12200 |
| 2022-07-11 | 32.35 | $26.28 | 3733 |
| 2022-07-08 | 31.83 | $26.55 | 52600 |
| 2022-07-07 | 31.64 | $26.53 | 44047 |
| 2022-07-06 | 31.41 | $26.57 | 109504 |
| 2022-07-05 | 31.20 | $26.65 | 24800 |
| 2022-07-01 | 31.11 | $26.88 | 2824 |
| 2022-06-30 | 31.46 | $26.95 | 248543 |
| 2022-06-29 | 31.86 | $26.82 | 285625 |
| 2022-06-28 | 31.82 | $26.93 | 70300 |
| 2022-06-27 | 31.92 | $27.04 | 45800 |
| 2022-06-24 | 32.17 | $27.04 | 37000 |
| 2022-06-23 | 32.28 | $26.97 | 94128 |
| 2022-06-22 | 32.26 | $26.95 | 18721 |
| 2022-06-21 | 32.12 | $26.85 | 84500 |
| 2022-06-17 | 31.73 | $26.85 | 83320 |
| 2022-06-16 | 31.28 | $27.09 | 19353 |
| 2022-06-15 | 31.12 | $26.99 | 14013 |
| 2022-06-14 | 30.55 | $26.68 | 12100 |
| 2022-06-13 | 29.53 | $26.78 | 37000 |
| 2022-06-10 | 28.51 | $27.10 | 31043 |
| 2022-06-09 | 27.90 | $27.36 | 20100 |
| 2022-06-08 | 27.70 | $27.54 | 32605 |
| 2022-06-07 | 27.82 | $27.70 | 29201 |
| 2022-06-06 | 28.08 | $27.67 | 9213 |
| 2022-06-03 | 28.50 | $27.79 | 20815 |
| 2022-06-02 | 29.15 | $27.90 | 8300 |
| 2022-06-01 | 29.96 | $27.74 | 7537 |
| 2022-05-31 | 30.59 | $27.91 | 48900 |
| 2022-05-27 | 31.66 | $27.98 | 51600 |
| 2022-05-26 | 33.01 | $27.94 | 11000 |
| 2022-05-25 | 34.08 | $27.84 | 27400 |
| 2022-05-24 | 35.21 | $28.01 | 22100 |
| 2022-05-23 | 36.81 | $27.83 | 26100 |
| 2022-05-20 | 37.98 | $27.68 | 16000 |
| 2022-05-19 | 38.92 | $27.73 | 142729 |
| 2022-05-18 | 39.95 | $27.46 | 30329 |
| 2022-05-17 | 40.56 | $27.57 | 36700 |
| 2022-05-16 | 41.19 | $27.42 | 21800 |
| 2022-05-13 | 41.28 | $27.33 | 11600 |
| 2022-05-12 | 41.07 | $27.31 | 46635 |
| 2022-05-11 | 40.92 | $27.44 | 10800 |
| 2022-05-10 | 40.92 | $27.41 | 8600 |
| 2022-05-09 | 40.75 | $27.48 | 58601 |
| 2022-05-06 | 40.60 | $27.51 | 7708 |
| 2022-05-05 | 40.51 | $27.59 | 26941 |
| 2022-05-04 | 40.41 | $27.82 | 4115 |
| 2022-05-03 | 40.47 | $27.55 | 18619 |
| 2022-05-02 | 40.00 | $27.54 | 23500 |
| 2022-04-29 | 39.25 | $27.67 | 154614 |
| 2022-04-28 | 38.56 | $27.59 | 16000 |
| 2022-04-27 | 37.37 | $27.81 | 11711 |
| 2022-04-26 | 36.41 | $27.97 | 14435 |
| 2022-04-25 | 35.56 | $28.09 | 6828 |
| 2022-04-22 | 34.81 | $28.15 | 7600 |
| 2022-04-21 | 34.08 | $28.34 | 9047 |
| 2022-04-20 | 33.60 | $28.47 | 25316 |
| 2022-04-19 | 33.15 | $28.30 | 66200 |
| 2022-04-18 | 32.38 | $28.46 | 9717 |
| 2022-04-14 | 31.75 | $28.54 | 11100 |
| 2022-04-13 | 31.15 | $28.63 | 9200 |
| 2022-04-12 | 30.57 | $28.57 | 6045 |
| 2022-04-11 | 29.99 | $28.59 | 24725 |
| 2022-04-08 | 29.27 | $28.67 | 16500 |
| 2022-04-07 | 28.61 | $28.75 | 14137 |
| 2022-04-06 | 28.01 | $28.81 | 59800 |
| 2022-04-05 | 27.40 | $28.82 | 28400 |
| 2022-04-04 | 26.68 | $28.98 | 8021 |
| 2022-04-01 | 26.10 | $29.05 | 63800 |
| 2022-03-31 | 25.50 | $29.11 | 15600 |
| 2022-03-30 | 25.17 | $29.25 | 16445 |
| 2022-03-29 | 24.97 | $29.11 | 66000 |
| 2022-03-28 | 24.34 | $28.87 | 11302 |
| 2022-03-25 | 23.01 | $29.02 | 84100 |
| 2022-03-24 | 21.78 | $29.04 | 8033 |
| 2022-03-23 | 20.42 | $29.13 | 43300 |
| 2022-03-22 | 18.97 | $29.14 | 49000 |
| 2022-03-21 | 19.05 | $29.32 | 139400 |
| 2022-03-18 | 19.46 | $29.30 | 16700 |
| 2022-03-17 | 19.62 | $29.36 | 16000 |
| 2022-03-16 | 19.95 | $29.23 | 19015 |
| 2022-03-15 | 20.00 | $29.06 | 7400 |
| 2022-03-14 | 19.48 | $29.05 | 35400 |
| 2022-03-11 | 19.00 | $29.11 | 23600 |
| 2022-03-10 | 18.54 | $29.30 | 40000 |
| 2022-03-09 | 18.50 | $29.47 | 29631 |
| 2022-03-08 | 18.47 | $29.20 | 24600 |
| 2022-03-07 | 17.83 | $29.24 | 10515 |
| 2022-03-04 | 17.15 | $29.45 | 14600 |
| 2022-03-03 | 16.70 | $29.56 | 14820 |
| 2022-03-02 | 15.33 | $29.56 | 8500 |
| 2022-03-01 | 13.91 | $29.67 | 68919 |
| 2022-02-28 | 12.70 | $30.07 | 17600 |
| 2022-02-25 | 12.12 | $30.06 | 5800 |
| 2022-02-24 | 11.51 | $29.83 | 21829 |
| 2022-02-23 | 10.23 | $30.17 | 8900 |
| 2022-02-22 | 10.25 | $30.21 | 10801 |
| 2022-02-18 | 10.42 | $30.25 | 28900 |
| 2022-02-17 | 10.66 | $30.26 | 14700 |
| 2022-02-16 | 11.03 | $30.28 | 15100 |
| 2022-02-15 | 11.42 | $30.20 | 12321 |
| 2022-02-14 | 11.36 | $30.11 | 47000 |
| 2022-02-11 | 11.13 | $30.19 | 93900 |
| 2022-02-10 | 11.14 | $30.23 | 22924 |
| 2022-02-09 | 11.25 | $30.32 | 25022 |
| 2022-02-08 | 11.72 | $30.26 | 145444 |
| 2022-02-07 | 12.00 | $30.32 | 11721 |
| 2022-02-04 | 12.43 | $30.31 | 30200 |
| 2022-02-03 | 12.88 | $30.34 | 12638 |
| 2022-02-02 | 13.54 | $30.31 | 43000 |
| 2022-02-01 | 14.18 | $30.20 | 40100 |
| 2022-01-31 | 14.37 | $30.15 | 191447 |
| 2022-01-28 | 14.43 | $29.97 | 49800 |
| 2022-01-27 | 13.83 | $29.95 | 80400 |
| 2022-01-26 | 13.26 | $30.18 | 124536 |
| 2022-01-25 | 13.32 | $30.32 | 23217 |
| 2022-01-24 | 13.70 | $30.35 | 16806 |
| 2022-01-21 | 14.14 | $30.46 | 28000 |
| 2022-01-20 | 14.63 | $30.44 | 91700 |
| 2022-01-19 | 15.14 | $30.43 | 32700 |
| 2022-01-18 | 15.86 | $30.33 | 62836 |
| 2022-01-14 | 16.64 | $30.51 | 31138 |
| 2022-01-13 | 16.91 | $30.56 | 12300 |
| 2022-01-12 | 16.77 | $30.55 | 15400 |
| 2022-01-11 | 16.97 | $30.36 | 16900 |
| 2022-01-10 | 17.81 | $30.27 | 31100 |
| 2022-01-07 | 18.44 | $30.27 | 24100 |
| 2022-01-06 | 19.10 | $30.14 | 14720 |
| 2022-01-05 | 19.27 | $30.16 | 28530 |
| 2022-01-04 | 19.58 | $30.17 | 25114 |
| 2022-01-03 | 19.48 | $30.26 | 3045 |
| 2021-12-31 | 19.71 | $30.39 | 35337 |
| 2021-12-30 | 20.26 | $30.31 | 13053 |
| 2021-12-29 | 20.34 | $30.35 | 38900 |
| 2021-12-28 | 20.42 | $30.29 | 23700 |
| 2021-12-27 | 20.21 | $30.32 | 26536 |
| 2021-12-23 | 20.05 | $30.32 | 14721 |
| 2021-12-22 | 19.88 | $30.34 | 37800 |
| 2021-12-21 | 19.79 | $30.22 | 199000 |
| 2021-12-20 | 19.47 | $30.22 | 821924 |
| 2021-12-17 | 19.16 | $30.24 | 8807 |
| 2021-12-16 | 18.99 | $30.51 | 77200 |
| 2021-12-15 | 19.46 | $30.45 | 37500 |
| 2021-12-14 | 19.62 | $30.41 | 13700 |
| 2021-12-13 | 20.02 | $30.47 | 95200 |
| 2021-12-10 | 20.46 | $30.57 | 24125 |
| 2021-12-09 | 21.30 | $30.53 | 13600 |
| 2021-12-08 | 22.15 | $30.60 | 19004 |
| 2021-12-07 | 23.04 | $30.45 | 186534 |
| 2021-12-06 | 23.32 | $30.45 | 10500 |
| 2021-12-03 | 23.77 | $30.48 | 23400 |
| 2021-12-02 | 24.24 | $30.50 | 6813 |
| 2021-12-01 | 24.91 | $30.52 | 20920 |
| 2021-11-30 | 25.91 | $30.54 | 44300 |
| 2021-11-29 | 26.86 | $30.41 | 9200 |
| 2021-11-26 | 27.54 | $30.47 | 16442 |
| 2021-11-24 | 28.22 | $30.26 | 10600 |
| 2021-11-23 | 28.02 | $30.34 | 19200 |
| 2021-11-22 | 27.82 | $30.43 | 12000 |
| 2021-11-19 | 28.00 | $30.54 | 4600 |
| 2021-11-18 | 28.55 | $30.66 | 8140 |
| 2021-11-17 | 29.30 | $30.57 | 148100 |
| 2021-11-16 | 29.94 | $30.57 | 6700 |
| 2021-11-15 | 30.74 | $30.67 | 14600 |
| 2021-11-12 | 31.92 | $30.78 | 5600 |
| 2021-11-11 | 33.27 | $30.73 | 36531 |
| 2021-11-10 | 34.70 | $30.83 | 19604 |
| 2021-11-09 | 36.35 | $31.12 | 19849 |
| 2021-11-08 | 37.07 | $31.05 | 15600 |
| 2021-11-05 | 37.84 | $30.96 | 49700 |
| 2021-11-04 | 39.04 | $30.93 | 10724 |
| 2021-11-03 | 40.10 | $31.00 | 17106 |
| 2021-11-02 | 41.22 | $30.98 | 10522 |
| 2021-11-01 | 42.23 | $30.99 | 13300 |
| 2021-10-29 | 43.46 | $31.01 | 28900 |
| 2021-10-28 | 44.74 | $31.17 | 6600 |
| 2021-10-27 | 45.42 | $31.06 | 63429 |
| 2021-10-26 | 46.16 | $31.08 | 8300 |
| 2021-10-25 | 47.00 | $31.15 | 154344 |
| 2021-10-22 | 47.64 | $31.12 | 82734 |
| 2021-10-21 | 48.40 | $31.08 | 29239 |
| 2021-10-20 | 49.19 | $31.15 | 13415 |
| 2021-10-19 | 50.03 | $31.11 | 24126 |
| 2021-10-18 | 50.96 | $30.98 | 21200 |
| 2021-10-15 | 52.12 | $31.05 | 9400 |
| 2021-10-14 | 53.24 | $31.11 | 12106 |
| 2021-10-13 | 54.33 | $31.03 | 71946 |
| 2021-10-12 | 55.50 | $30.95 | 12238 |
| 2021-10-11 | 56.84 | $30.94 | 24448 |
| 2021-10-08 | 58.20 | $31.02 | 11000 |
| 2021-10-07 | 59.29 | $31.08 | 13500 |
| 2021-10-06 | 60.36 | $31.13 | 51400 |
| 2021-10-05 | 61.55 | $31.13 | 17132 |
| 2021-10-04 | 62.69 | $31.19 | 3800 |
| 2021-10-01 | 63.63 | $31.16 | 52233 |
| 2021-09-30 | 64.67 | $31.09 | 12736 |
| 2021-09-29 | 65.85 | $30.98 | 3749 |
| 2021-09-28 | 67.14 | $31.18 | 12944 |
| 2021-09-27 | 68.10 | $31.31 | 7833 |
| 2021-09-24 | 68.83 | $31.32 | 8946 |
| 2021-09-23 | 69.51 | $31.43 | 6000 |
| 2021-09-22 | 70.01 | $31.36 | 17321 |
| 2021-09-21 | 70.55 | $31.41 | 23604 |
| 2021-09-20 | 70.99 | $31.40 | 4400 |
| 2021-09-17 | 71.47 | $31.41 | 10248 |
| 2021-09-16 | 71.88 | $31.53 | 9044 |
| 2021-09-15 | 72.18 | $31.63 | 8700 |
| 2021-09-14 | 72.19 | $31.59 | 2823 |
| 2021-09-13 | 72.21 | $31.57 | 11013 |
| 2021-09-10 | 72.23 | $31.61 | 6500 |
| 2021-09-09 | 72.16 | $31.61 | 23700 |
| 2021-09-08 | 72.09 | $31.55 | 13100 |
| 2021-09-07 | 72.03 | $31.62 | 4400 |
| 2021-09-03 | 71.82 | $31.77 | 85609 |
| 2021-09-02 | 71.36 | $31.72 | 11700 |
| 2021-09-01 | 70.88 | $31.67 | 4616 |
| 2021-08-31 | 70.40 | $31.59 | 40300 |
| 2021-08-30 | 69.89 | $31.56 | 11814 |
| 2021-08-27 | 69.36 | $31.57 | 13640 |
| 2021-08-26 | 68.81 | $31.45 | 6000 |
| 2021-08-25 | 68.25 | $31.47 | 16836 |
| 2021-08-24 | 67.66 | $31.49 | 20000 |
| 2021-08-23 | 66.98 | $31.48 | 16400 |
| 2021-08-20 | 66.29 | $31.31 | 20640 |
| 2021-08-19 | 65.57 | $31.29 | 6800 |
| 2021-08-18 | 64.76 | $31.44 | 12324 |
| 2021-08-17 | 63.82 | $31.44 | 8300 |
| 2021-08-16 | 62.77 | $31.57 | 3200 |
| 2021-08-13 | 61.57 | $31.60 | 5442 |
| 2021-08-12 | 60.30 | $31.46 | 8820 |
| 2021-08-11 | 58.97 | $31.49 | 7900 |
| 2021-08-10 | 57.57 | $31.44 | 8724 |
| 2021-08-09 | 56.11 | $31.48 | 9000 |
| 2021-08-06 | 54.53 | $31.53 | 8600 |
| 2021-08-05 | 52.83 | $31.69 | 6100 |
| 2021-08-04 | 50.95 | $31.72 | 14722 |
| 2021-08-03 | 48.94 | $31.75 | 8400 |
| 2021-08-02 | 46.84 | $31.76 | 8817 |
| 2021-07-30 | 44.57 | $31.70 | 7300 |
| 2021-07-29 | 42.19 | $31.84 | 13300 |
| 2021-07-28 | 39.65 | $31.64 | 355500 |
| 2021-07-27 | 36.97 | $31.60 | 10100 |
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