Is Core Alternative ETF (CCOR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Core Alternative ETF (CCOR) research center and poll results.
AMEX : CCOR
Core Alternative ETF
$26.29 USD
$0.07 (0.28%)
- Volume
- 583
- Average Volume
- 4.24K
- Market Capitalization
- $48.66M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.70
- Year Low
- $25.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.74
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.99
Average
28.14
Maximum
32.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.74 | $26.16 | 600 |
| 2026-07-16 | 25.71 | $26.22 | 200 |
| 2026-07-15 | 25.69 | $26.02 | 4100 |
| 2026-07-14 | 25.68 | $26.03 | 2000 |
| 2026-07-13 | 25.66 | $26.13 | 1805 |
| 2026-07-10 | 25.64 | $25.92 | 5100 |
| 2026-07-09 | 25.63 | $25.86 | 1017 |
| 2026-07-08 | 25.62 | $25.96 | 6000 |
| 2026-07-07 | 25.59 | $26.28 | 714 |
| 2026-07-06 | 25.56 | $26.03 | 1400 |
| 2026-07-02 | 25.53 | $26.08 | 8608 |
| 2026-07-01 | 25.49 | $25.54 | 2243 |
| 2026-06-30 | 25.47 | $25.33 | 339 |
| 2026-06-29 | 25.46 | $25.43 | 1600 |
| 2026-06-26 | 25.46 | $25.46 | 2200 |
| 2026-06-25 | 25.47 | $25.26 | 1530 |
| 2026-06-24 | 25.48 | $25.37 | 1500 |
| 2026-06-23 | 25.49 | $25.40 | 2349 |
| 2026-06-22 | 25.50 | $25.05 | 5502 |
| 2026-06-18 | 25.53 | $25.21 | 6500 |
| 2026-06-17 | 25.54 | $25.66 | 2239 |
| 2026-06-16 | 25.54 | $25.83 | 919 |
| 2026-06-15 | 25.54 | $25.72 | 1600 |
| 2026-06-12 | 25.52 | $25.76 | 1328 |
| 2026-06-11 | 25.51 | $25.62 | 3200 |
| 2026-06-10 | 25.51 | $25.74 | 22300 |
| 2026-06-09 | 25.49 | $25.57 | 805 |
| 2026-06-08 | 25.49 | $25.44 | 4000 |
| 2026-06-05 | 25.49 | $25.74 | 5200 |
| 2026-06-04 | 25.48 | $25.42 | 6300 |
| 2026-06-03 | 25.50 | $25.19 | 2600 |
| 2026-06-02 | 25.53 | $25.11 | 2800 |
| 2026-06-01 | 25.57 | $25.27 | 500 |
| 2026-05-29 | 25.61 | $25.45 | 334 |
| 2026-05-28 | 25.64 | $25.55 | 700 |
| 2026-05-27 | 25.65 | $25.52 | 6125 |
| 2026-05-26 | 25.67 | $25.52 | 2300 |
| 2026-05-22 | 25.68 | $25.63 | 1108 |
| 2026-05-21 | 25.69 | $25.59 | 733 |
| 2026-05-20 | 25.71 | $25.56 | 2527 |
| 2026-05-19 | 25.73 | $25.62 | 628 |
| 2026-05-18 | 25.74 | $25.68 | 12848 |
| 2026-05-15 | 25.76 | $25.49 | 17000 |
| 2026-05-14 | 25.79 | $25.49 | 1009 |
| 2026-05-13 | 25.82 | $25.54 | 1309 |
| 2026-05-12 | 25.85 | $25.51 | 3000 |
| 2026-05-11 | 25.88 | $25.39 | 1000 |
| 2026-05-08 | 25.92 | $25.51 | 415 |
| 2026-05-07 | 25.94 | $25.64 | 1613 |
| 2026-05-06 | 25.97 | $25.81 | 1600 |
| 2026-05-05 | 25.99 | $25.78 | 136 |
| 2026-05-04 | 26.00 | $25.85 | 1000 |
| 2026-05-01 | 26.00 | $25.98 | 2300 |
| 2026-04-30 | 26.00 | $26.06 | 1100 |
| 2026-04-29 | 26.00 | $25.81 | 3341 |
| 2026-04-28 | 26.02 | $25.85 | 4915 |
| 2026-04-27 | 26.02 | $25.76 | 1000 |
| 2026-04-24 | 26.03 | $25.87 | 1615 |
| 2026-04-23 | 26.03 | $25.96 | 300 |
| 2026-04-22 | 26.02 | $25.96 | 79700 |
| 2026-04-21 | 26.01 | $25.94 | 700 |
| 2026-04-20 | 26.00 | $26.01 | 500 |
| 2026-04-17 | 26.00 | $26.10 | 1000 |
| 2026-04-16 | 25.99 | $26.11 | 1100 |
| 2026-04-15 | 25.99 | $26.08 | 45631 |
| 2026-04-14 | 26.01 | $26.16 | 1700 |
| 2026-04-13 | 26.02 | $26.08 | 3832 |
| 2026-04-10 | 26.04 | $26.01 | 525 |
| 2026-04-09 | 26.07 | $26.24 | 819 |
| 2026-04-08 | 26.09 | $26.21 | 4200 |
| 2026-04-07 | 26.11 | $25.92 | 3910 |
| 2026-04-06 | 26.15 | $25.94 | 1800 |
| 2026-04-02 | 26.20 | $25.98 | 4600 |
| 2026-04-01 | 26.24 | $26.05 | 24100 |
| 2026-03-31 | 26.30 | $26.07 | 3500 |
| 2026-03-30 | 26.35 | $25.90 | 9825 |
| 2026-03-27 | 26.41 | $26.00 | 15901 |
| 2026-03-26 | 26.48 | $25.78 | 900 |
| 2026-03-25 | 26.54 | $25.77 | 1610 |
| 2026-03-24 | 26.61 | $25.75 | 3219 |
| 2026-03-23 | 26.68 | $25.85 | 700 |
| 2026-03-20 | 26.74 | $25.97 | 1700 |
| 2026-03-19 | 26.80 | $26.00 | 6600 |
| 2026-03-18 | 26.86 | $26.13 | 1700 |
| 2026-03-17 | 26.91 | $26.35 | 1321 |
| 2026-03-16 | 26.95 | $26.42 | 1023 |
| 2026-03-13 | 27.00 | $26.53 | 1300 |
| 2026-03-12 | 27.04 | $26.59 | 4800 |
| 2026-03-11 | 27.08 | $26.53 | 3000 |
| 2026-03-10 | 27.13 | $26.58 | 2800 |
| 2026-03-09 | 27.17 | $26.84 | 606 |
| 2026-03-06 | 27.21 | $26.94 | 3600 |
| 2026-03-05 | 27.24 | $26.83 | 2300 |
| 2026-03-04 | 27.28 | $27.08 | 1647 |
| 2026-03-03 | 27.29 | $27.06 | 312 |
| 2026-03-02 | 27.30 | $27.23 | 14837 |
| 2026-02-27 | 27.30 | $27.27 | 14900 |
| 2026-02-26 | 27.29 | $27.14 | 1728 |
| 2026-02-25 | 27.29 | $27.10 | 500 |
| 2026-02-24 | 27.29 | $27.20 | 4323 |
| 2026-02-23 | 27.29 | $27.07 | 3100 |
| 2026-02-20 | 27.30 | $27.12 | 2500 |
| 2026-02-19 | 27.30 | $27.19 | 1209 |
| 2026-02-18 | 27.29 | $27.15 | 3600 |
| 2026-02-17 | 27.28 | $27.11 | 10800 |
| 2026-02-13 | 27.27 | $27.38 | 5600 |
| 2026-02-12 | 27.24 | $27.39 | 6700 |
| 2026-02-11 | 27.22 | $27.36 | 4400 |
| 2026-02-10 | 27.18 | $27.46 | 1209 |
| 2026-02-09 | 27.14 | $27.46 | 6632 |
| 2026-02-06 | 27.10 | $27.62 | 9600 |
| 2026-02-05 | 27.05 | $27.53 | 4914 |
| 2026-02-04 | 26.99 | $27.62 | 5700 |
| 2026-02-03 | 26.93 | $27.33 | 7033 |
| 2026-02-02 | 26.89 | $27.29 | 37808 |
| 2026-01-30 | 26.83 | $27.20 | 1300 |
| 2026-01-29 | 26.79 | $27.12 | 50500 |
| 2026-01-28 | 26.75 | $27.10 | 75300 |
| 2026-01-27 | 26.71 | $27.15 | 7600 |
| 2026-01-26 | 26.68 | $27.21 | 20000 |
| 2026-01-23 | 26.64 | $27.15 | 3400 |
| 2026-01-22 | 26.59 | $27.20 | 5906 |
| 2026-01-21 | 26.55 | $27.03 | 4100 |
| 2026-01-20 | 26.50 | $26.97 | 1942 |
| 2026-01-16 | 26.46 | $26.86 | 1600 |
| 2026-01-15 | 26.44 | $26.84 | 3631 |
| 2026-01-14 | 26.41 | $26.85 | 6300 |
| 2026-01-13 | 26.40 | $26.65 | 1815 |
| 2026-01-12 | 26.39 | $26.65 | 12432 |
| 2026-01-09 | 26.39 | $26.59 | 1900 |
| 2026-01-08 | 26.37 | $26.59 | 5938 |
| 2026-01-07 | 26.35 | $26.32 | 11800 |
| 2026-01-06 | 26.35 | $26.52 | 3432 |
| 2026-01-05 | 26.36 | $26.41 | 3000 |
| 2026-01-02 | 26.37 | $26.26 | 3304 |
| 2025-12-31 | 26.39 | $26.25 | 4803 |
| 2025-12-30 | 26.40 | $26.39 | 8400 |
| 2025-12-29 | 26.41 | $26.37 | 4123 |
| 2025-12-26 | 26.42 | $26.39 | 6800 |
| 2025-12-24 | 26.43 | $26.42 | 7114 |
| 2025-12-23 | 26.43 | $26.31 | 35448 |
| 2025-12-22 | 26.42 | $26.29 | 8800 |
| 2025-12-19 | 26.43 | $26.12 | 1700 |
| 2025-12-18 | 26.42 | $26.15 | 4628 |
| 2025-12-17 | 26.42 | $26.37 | 741 |
| 2025-12-16 | 26.41 | $26.36 | 1600 |
| 2025-12-15 | 26.39 | $26.56 | 1200 |
| 2025-12-12 | 26.36 | $26.53 | 3108 |
| 2025-12-11 | 26.34 | $26.53 | 500 |
| 2025-12-10 | 26.32 | $26.30 | 300 |
| 2025-12-09 | 26.30 | $26.24 | 3201 |
| 2025-12-08 | 26.28 | $26.31 | 3219 |
| 2025-12-05 | 26.24 | $26.58 | 1409 |
| 2025-12-04 | 26.19 | $26.66 | 1400 |
| 2025-12-03 | 26.14 | $26.63 | 5408 |
| 2025-12-02 | 26.08 | $26.52 | 7223 |
| 2025-12-01 | 26.03 | $26.50 | 300 |
| 2025-11-28 | 25.98 | $26.66 | 300 |
| 2025-11-26 | 25.93 | $26.54 | 8900 |
| 2025-11-25 | 25.88 | $26.42 | 2800 |
| 2025-11-24 | 25.86 | $26.21 | 87000 |
| 2025-11-21 | 25.86 | $26.36 | 65800 |
| 2025-11-20 | 25.85 | $26.01 | 300 |
| 2025-11-19 | 25.86 | $26.01 | 12300 |
| 2025-11-18 | 25.87 | $26.17 | 1800 |
| 2025-11-17 | 25.87 | $26.08 | 1837 |
| 2025-11-14 | 25.88 | $26.03 | 10200 |
| 2025-11-13 | 25.89 | $26.11 | 1300 |
| 2025-11-12 | 25.89 | $26.03 | 3000 |
| 2025-11-11 | 25.91 | $25.95 | 1140 |
| 2025-11-10 | 25.92 | $25.75 | 1700 |
| 2025-11-07 | 25.95 | $25.63 | 2343 |
| 2025-11-06 | 25.98 | $25.57 | 4546 |
| 2025-11-05 | 26.01 | $25.58 | 5100 |
| 2025-11-04 | 26.05 | $25.56 | 945 |
| 2025-11-03 | 26.09 | $25.43 | 1444 |
| 2025-10-31 | 26.14 | $25.59 | 4100 |
| 2025-10-30 | 26.16 | $25.52 | 3141 |
| 2025-10-29 | 26.19 | $25.53 | 500 |
| 2025-10-28 | 26.22 | $26.05 | 800 |
| 2025-10-27 | 26.22 | $26.24 | 2308 |
| 2025-10-24 | 26.21 | $26.18 | 1900 |
| 2025-10-23 | 26.21 | $26.17 | 804 |
| 2025-10-22 | 26.21 | $26.19 | 3530 |
| 2025-10-21 | 26.20 | $26.20 | 2632 |
| 2025-10-20 | 26.19 | $26.28 | 1322 |
| 2025-10-17 | 26.18 | $26.24 | 3301 |
| 2025-10-16 | 26.18 | $26.20 | 2800 |
| 2025-10-15 | 26.18 | $26.29 | 3300 |
| 2025-10-14 | 26.18 | $26.24 | 9106 |
| 2025-10-13 | 26.18 | $26.21 | 1222 |
| 2025-10-10 | 26.19 | $26.31 | 1035 |
| 2025-10-09 | 26.20 | $26.22 | 200 |
| 2025-10-08 | 26.22 | $26.39 | 8900 |
| 2025-10-07 | 26.21 | $26.37 | 9937 |
| 2025-10-06 | 26.22 | $26.31 | 241 |
| 2025-10-03 | 26.23 | $26.14 | 4700 |
| 2025-10-02 | 26.24 | $26.03 | 1533 |
| 2025-10-01 | 26.27 | $26.06 | 3900 |
| 2025-09-30 | 26.30 | $26.13 | 4741 |
| 2025-09-29 | 26.33 | $26.11 | 2934 |
| 2025-09-26 | 26.36 | $26.13 | 9424 |
| 2025-09-25 | 26.39 | $26.07 | 80926 |
| 2025-09-24 | 26.42 | $26.11 | 9600 |
| 2025-09-23 | 26.45 | $26.05 | 2800 |
| 2025-09-22 | 26.49 | $26.04 | 11410 |
| 2025-09-19 | 26.53 | $26.15 | 3000 |
| 2025-09-18 | 26.56 | $26.20 | 1727 |
| 2025-09-17 | 26.60 | $26.33 | 1007 |
| 2025-09-16 | 26.62 | $26.33 | 2024 |
| 2025-09-15 | 26.63 | $26.37 | 931 |
| 2025-09-12 | 26.65 | $26.48 | 15900 |
| 2025-09-11 | 26.65 | $26.52 | 68200 |
| 2025-09-10 | 26.66 | $26.33 | 3845 |
| 2025-09-09 | 26.66 | $26.47 | 5624 |
| 2025-09-08 | 26.66 | $26.45 | 3323 |
| 2025-09-05 | 26.67 | $26.45 | 4322 |
| 2025-09-04 | 26.67 | $26.63 | 4200 |
| 2025-09-03 | 26.66 | $26.65 | 12300 |
| 2025-09-02 | 26.67 | $26.68 | 112300 |
| 2025-08-29 | 26.67 | $26.76 | 11800 |
| 2025-08-28 | 26.67 | $26.68 | 700 |
| 2025-08-27 | 26.67 | $26.74 | 1903 |
| 2025-08-26 | 26.67 | $26.72 | 900 |
| 2025-08-25 | 26.68 | $26.73 | 2700 |
| 2025-08-22 | 26.69 | $26.90 | 2100 |
| 2025-08-21 | 26.70 | $26.81 | 8100 |
| 2025-08-20 | 26.70 | $26.87 | 3412 |
| 2025-08-19 | 26.70 | $26.78 | 2712 |
| 2025-08-18 | 26.72 | $26.61 | 1300 |
| 2025-08-15 | 26.73 | $26.68 | 4203 |
| 2025-08-14 | 26.74 | $26.57 | 1847 |
| 2025-08-13 | 26.75 | $26.62 | 2749 |
| 2025-08-12 | 26.76 | $26.46 | 600 |
| 2025-08-11 | 26.78 | $26.49 | 1822 |
| 2025-08-08 | 26.81 | $26.48 | 3200 |
| 2025-08-07 | 26.83 | $26.48 | 6108 |
| 2025-08-06 | 26.86 | $26.48 | 6819 |
| 2025-08-05 | 26.88 | $26.76 | 200 |
| 2025-08-04 | 26.89 | $26.74 | 2000 |
| 2025-08-01 | 26.91 | $26.77 | 3223 |
| 2025-07-31 | 26.93 | $26.74 | 4102 |
| 2025-07-30 | 26.95 | $26.79 | 3000 |
| 2025-07-29 | 26.96 | $26.91 | 4400 |
| 2025-07-28 | 26.96 | $26.86 | 1300 |
| 2025-07-25 | 26.96 | $27.00 | 620 |
| 2025-07-24 | 26.95 | $26.98 | 13228 |
| 2025-07-23 | 26.93 | $26.89 | 3000 |
| 2025-07-22 | 26.93 | $27.01 | 3000 |
| 2025-07-21 | 26.91 | $26.83 | 1300 |
| 2025-07-18 | 26.90 | $26.85 | 829 |
| 2025-07-17 | 26.90 | $26.90 | 2900 |
| 2025-07-16 | 26.90 | $26.85 | 2200 |
| 2025-07-15 | 26.91 | $26.83 | 23849 |
| 2025-07-14 | 26.92 | $26.98 | 11921 |
| 2025-07-11 | 26.93 | $26.95 | 10300 |
| 2025-07-10 | 26.94 | $27.05 | 2814 |
| 2025-07-09 | 26.94 | $26.98 | 1000 |
| 2025-07-08 | 26.95 | $26.95 | 10300 |
| 2025-07-07 | 26.96 | $27.04 | 9000 |
| 2025-07-03 | 26.95 | $27.21 | 2048 |
| 2025-07-02 | 26.94 | $27.08 | 1628 |
| 2025-07-01 | 26.94 | $27.13 | 9600 |
| 2025-06-30 | 26.94 | $26.86 | 44914 |
| 2025-06-27 | 26.95 | $26.81 | 9600 |
| 2025-06-26 | 26.96 | $26.73 | 3900 |
| 2025-06-25 | 26.97 | $26.65 | 2630 |
| 2025-06-24 | 27.00 | $26.82 | 2228 |
| 2025-06-23 | 27.01 | $26.68 | 5832 |
| 2025-06-20 | 27.04 | $26.68 | 15900 |
| 2025-06-18 | 27.07 | $26.79 | 10400 |
| 2025-06-17 | 27.09 | $26.97 | 1000 |
| 2025-06-16 | 27.12 | $27.03 | 7000 |
| 2025-06-13 | 27.14 | $27.09 | 8300 |
| 2025-06-12 | 27.15 | $27.12 | 1601 |
| 2025-06-11 | 27.15 | $27.08 | 275202 |
| 2025-06-10 | 27.17 | $27.18 | 1400 |
| 2025-06-09 | 27.18 | $27.09 | 4310 |
| 2025-06-06 | 27.18 | $27.09 | 1648 |
| 2025-06-05 | 27.19 | $26.93 | 1900 |
| 2025-06-04 | 27.21 | $27.07 | 7032 |
| 2025-06-03 | 27.22 | $27.07 | 2000 |
| 2025-06-02 | 27.24 | $27.06 | 6714 |
| 2025-05-30 | 27.26 | $27.07 | 1218 |
| 2025-05-29 | 27.27 | $26.99 | 8527 |
| 2025-05-28 | 27.30 | $26.93 | 2408 |
| 2025-05-27 | 27.32 | $27.19 | 26600 |
| 2025-05-23 | 27.33 | $27.18 | 3700 |
| 2025-05-22 | 27.35 | $27.15 | 18100 |
| 2025-05-21 | 27.36 | $27.25 | 19900 |
| 2025-05-20 | 27.37 | $27.33 | 15100 |
| 2025-05-19 | 27.38 | $27.48 | 5249 |
| 2025-05-16 | 27.35 | $27.51 | 1511 |
| 2025-05-15 | 27.33 | $27.26 | 1406 |
| 2025-05-14 | 27.32 | $27.18 | 3532 |
| 2025-05-13 | 27.34 | $27.31 | 3700 |
| 2025-05-12 | 27.36 | $27.44 | 3927 |
| 2025-05-09 | 27.38 | $27.20 | 2800 |
| 2025-05-08 | 27.40 | $27.27 | 9700 |
| 2025-05-07 | 27.44 | $27.26 | 1738 |
| 2025-05-06 | 27.40 | $27.26 | 5647 |
| 2025-05-05 | 27.36 | $27.42 | 17300 |
| 2025-05-02 | 27.35 | $27.44 | 8900 |
| 2025-05-01 | 27.34 | $27.34 | 6409 |
| 2025-04-30 | 27.31 | $27.51 | 2300 |
| 2025-04-29 | 27.26 | $27.47 | 2800 |
| 2025-04-28 | 27.23 | $27.41 | 11041 |
| 2025-04-25 | 27.20 | $27.41 | 3700 |
| 2025-04-24 | 27.14 | $27.52 | 3000 |
| 2025-04-23 | 27.09 | $27.47 | 5200 |
| 2025-04-22 | 27.03 | $27.44 | 7602 |
| 2025-04-21 | 26.98 | $26.81 | 4926 |
| 2025-04-17 | 26.95 | $27.10 | 2100 |
| 2025-04-16 | 26.92 | $27.17 | 4300 |
| 2025-04-15 | 26.89 | $27.52 | 3000 |
| 2025-04-14 | 26.85 | $27.77 | 11900 |
| 2025-04-11 | 26.81 | $27.84 | 19547 |
| 2025-04-10 | 26.76 | $27.48 | 35925 |
| 2025-04-09 | 26.71 | $28.13 | 21043 |
| 2025-04-08 | 26.63 | $26.42 | 34034 |
| 2025-04-07 | 26.66 | $26.50 | 285100 |
| 2025-04-04 | 26.71 | $27.27 | 23600 |
| 2025-04-03 | 26.70 | $27.15 | 18905 |
| 2025-04-02 | 26.69 | $26.71 | 7537 |
| 2025-04-01 | 26.69 | $26.66 | 6200 |
| 2025-03-31 | 26.69 | $26.74 | 45000 |
| 2025-03-28 | 26.69 | $26.81 | 2100 |
| 2025-03-27 | 26.68 | $26.37 | 5605 |
| 2025-03-26 | 26.67 | $26.44 | 1422 |
| 2025-03-25 | 26.65 | $26.19 | 2841 |
| 2025-03-24 | 26.64 | $26.47 | 3400 |
| 2025-03-21 | 26.61 | $26.26 | 2015 |
| 2025-03-20 | 26.59 | $26.48 | 8911 |
| 2025-03-19 | 26.55 | $26.53 | 1933 |
| 2025-03-18 | 26.50 | $26.82 | 4409 |
| 2025-03-17 | 26.44 | $26.91 | 4431 |
| 2025-03-14 | 26.37 | $26.80 | 15200 |
| 2025-03-13 | 26.32 | $26.52 | 10200 |
| 2025-03-12 | 26.28 | $26.53 | 49300 |
| 2025-03-11 | 26.24 | $27.01 | 6700 |
| 2025-03-10 | 26.18 | $27.54 | 14426 |
| 2025-03-07 | 26.09 | $27.05 | 78700 |
| 2025-03-06 | 26.03 | $27.04 | 70029 |
| 2025-03-05 | 25.97 | $26.65 | 38426 |
| 2025-03-04 | 25.94 | $26.72 | 65812 |
| 2025-03-03 | 25.91 | $26.75 | 1806 |
| 2025-02-28 | 25.86 | $26.43 | 6636 |
| 2025-02-27 | 25.83 | $26.30 | 8200 |
| 2025-02-26 | 25.80 | $25.93 | 9800 |
| 2025-02-25 | 25.80 | $26.12 | 7319 |
| 2025-02-24 | 25.80 | $25.89 | 2200 |
| 2025-02-21 | 25.77 | $25.76 | 8000 |
| 2025-02-20 | 25.75 | $25.64 | 4400 |
| 2025-02-19 | 25.73 | $25.66 | 1828 |
| 2025-02-18 | 25.72 | $25.59 | 19000 |
| 2025-02-14 | 25.72 | $25.52 | 3500 |
| 2025-02-13 | 25.73 | $25.78 | 13100 |
| 2025-02-12 | 25.72 | $25.70 | 9929 |
| 2025-02-11 | 25.70 | $25.78 | 11200 |
| 2025-02-10 | 25.68 | $25.68 | 10400 |
| 2025-02-07 | 25.66 | $25.77 | 12018 |
| 2025-02-06 | 25.64 | $25.81 | 6546 |
| 2025-02-05 | 25.62 | $25.94 | 6918 |
| 2025-02-04 | 25.58 | $26.01 | 21338 |
| 2025-02-03 | 25.54 | $26.09 | 30128 |
| 2025-01-31 | 25.52 | $25.82 | 7843 |
| 2025-01-30 | 25.51 | $25.83 | 17529 |
| 2025-01-29 | 25.49 | $25.77 | 27030 |
| 2025-01-28 | 25.48 | $25.75 | 48300 |
| 2025-01-27 | 25.47 | $26.11 | 59825 |
| 2025-01-24 | 25.44 | $25.37 | 293900 |
| 2025-01-23 | 25.45 | $25.29 | 11749 |
| 2025-01-22 | 25.47 | $25.29 | 1500 |
| 2025-01-21 | 25.48 | $25.54 | 3700 |
| 2025-01-17 | 25.50 | $25.58 | 22500 |
| 2025-01-16 | 25.50 | $25.64 | 4200 |
| 2025-01-15 | 25.50 | $25.59 | 15000 |
| 2025-01-14 | 25.52 | $25.43 | 5900 |
| 2025-01-13 | 25.54 | $25.33 | 13000 |
| 2025-01-10 | 25.57 | $25.33 | 42906 |
| 2025-01-08 | 25.61 | $25.28 | 763213 |
| 2025-01-07 | 25.65 | $25.39 | 11141 |
| 2025-01-06 | 25.69 | $25.12 | 64018 |
| 2025-01-03 | 25.75 | $25.34 | 8729 |
| 2025-01-02 | 25.80 | $25.54 | 8104 |
| 2024-12-31 | 25.85 | $25.63 | 10645 |
| 2024-12-30 | 25.90 | $25.52 | 24100 |
| 2024-12-27 | 25.97 | $25.56 | 22200 |
| 2024-12-26 | 26.03 | $25.48 | 7300 |
| 2024-12-24 | 26.09 | $25.53 | 5849 |
| 2024-12-23 | 26.15 | $25.60 | 14608 |
| 2024-12-20 | 26.21 | $25.60 | 3737 |
| 2024-12-19 | 26.25 | $25.61 | 26543 |
| 2024-12-18 | 26.29 | $25.82 | 9137 |
| 2024-12-17 | 26.32 | $25.66 | 48938 |
| 2024-12-16 | 26.36 | $25.66 | 4400 |
| 2024-12-13 | 26.41 | $25.89 | 1827 |
| 2024-12-12 | 26.43 | $25.96 | 12700 |
| 2024-12-11 | 26.46 | $25.92 | 18306 |
| 2024-12-10 | 26.48 | $26.15 | 12615 |
| 2024-12-09 | 26.50 | $26.10 | 2733 |
| 2024-12-06 | 26.52 | $26.10 | 6649 |
| 2024-12-05 | 26.54 | $26.27 | 4400 |
| 2024-12-04 | 26.55 | $26.36 | 13641 |
| 2024-12-03 | 26.55 | $26.54 | 8300 |
| 2024-12-02 | 26.55 | $26.69 | 1900 |
| 2024-11-29 | 26.53 | $26.85 | 8009 |
| 2024-11-27 | 26.52 | $26.82 | 11809 |
| 2024-11-26 | 26.51 | $26.69 | 9813 |
| 2024-11-25 | 26.51 | $26.77 | 22100 |
| 2024-11-22 | 26.51 | $26.65 | 2344 |
| 2024-11-21 | 26.52 | $26.47 | 9400 |
| 2024-11-20 | 26.54 | $26.44 | 4648 |
| 2024-11-19 | 26.58 | $26.36 | 2102 |
| 2024-11-18 | 26.61 | $26.53 | 26200 |
| 2024-11-15 | 26.65 | $26.60 | 7700 |
| 2024-11-14 | 26.69 | $26.42 | 1800 |
| 2024-11-13 | 26.74 | $26.42 | 6343 |
| 2024-11-12 | 26.80 | $26.35 | 13325 |
| 2024-11-11 | 26.84 | $26.58 | 172500 |
| 2024-11-08 | 26.88 | $26.57 | 1000 |
| 2024-11-07 | 26.91 | $26.42 | 12800 |
| 2024-11-06 | 26.94 | $26.50 | 7900 |
| 2024-11-05 | 26.98 | $26.36 | 3925 |
| 2024-11-04 | 27.01 | $26.46 | 56548 |
| 2024-11-01 | 27.05 | $26.43 | 206706 |
| 2024-10-31 | 27.09 | $26.58 | 42900 |
| 2024-10-30 | 27.13 | $26.53 | 9425 |
| 2024-10-29 | 27.18 | $26.74 | 11900 |
| 2024-10-28 | 27.23 | $26.81 | 6826 |
| 2024-10-25 | 27.25 | $26.75 | 4834 |
| 2024-10-24 | 27.28 | $26.93 | 12100 |
| 2024-10-23 | 27.30 | $27.18 | 4908 |
| 2024-10-22 | 27.29 | $27.07 | 16100 |
| 2024-10-21 | 27.30 | $27.24 | 17020 |
| 2024-10-18 | 27.31 | $27.51 | 2522 |
| 2024-10-17 | 27.30 | $27.41 | 8600 |
| 2024-10-16 | 27.29 | $27.48 | 8400 |
| 2024-10-15 | 27.28 | $27.28 | 56700 |
| 2024-10-14 | 27.29 | $27.35 | 10900 |
| 2024-10-11 | 27.30 | $27.23 | 2300 |
| 2024-10-10 | 27.32 | $27.04 | 2900 |
| 2024-10-09 | 27.34 | $27.15 | 8545 |
| 2024-10-08 | 27.35 | $27.06 | 14401 |
| 2024-10-07 | 27.38 | $27.16 | 9300 |
| 2024-10-04 | 27.41 | $27.30 | 4016 |
| 2024-10-03 | 27.44 | $27.40 | 5500 |
| 2024-10-02 | 27.44 | $27.51 | 14310 |
| 2024-10-01 | 27.45 | $27.66 | 5131 |
| 2024-09-30 | 27.39 | $27.36 | 6100 |
| 2024-09-27 | 27.39 | $27.34 | 2500 |
| 2024-09-26 | 27.39 | $27.24 | 4700 |
| 2024-09-25 | 27.39 | $27.10 | 7041 |
| 2024-09-24 | 27.41 | $27.26 | 5200 |
| 2024-09-23 | 27.41 | $27.32 | 10800 |
| 2024-09-20 | 27.41 | $27.25 | 16126 |
| 2024-09-19 | 27.41 | $27.35 | 8400 |
| 2024-09-18 | 27.41 | $27.32 | 13000 |
| 2024-09-17 | 27.40 | $27.46 | 8700 |
| 2024-09-16 | 27.38 | $27.56 | 21000 |
| 2024-09-13 | 27.36 | $27.50 | 6900 |
| 2024-09-12 | 27.34 | $27.43 | 12432 |
| 2024-09-11 | 27.32 | $27.43 | 43712 |
| 2024-09-10 | 27.30 | $27.65 | 7320 |
| 2024-09-09 | 27.26 | $27.80 | 11900 |
| 2024-09-06 | 27.22 | $27.77 | 5700 |
| 2024-09-05 | 27.19 | $27.49 | 3900 |
| 2024-09-04 | 27.18 | $27.61 | 15400 |
| 2024-09-03 | 27.15 | $26.64 | 8030 |
| 2024-08-30 | 27.18 | $27.32 | 72700 |
| 2024-08-29 | 27.17 | $27.29 | 4900 |
| 2024-08-28 | 27.14 | $27.33 | 9441 |
| 2024-08-27 | 27.10 | $27.35 | 4200 |
| 2024-08-26 | 27.05 | $27.37 | 7000 |
| 2024-08-23 | 26.99 | $27.30 | 6900 |
| 2024-08-22 | 26.93 | $27.28 | 9800 |
| 2024-08-21 | 26.87 | $27.22 | 56415 |
| 2024-08-20 | 26.81 | $27.15 | 4300 |
| 2024-08-19 | 26.73 | $27.14 | 54417 |
| 2024-08-16 | 26.67 | $27.08 | 9321 |
| 2024-08-15 | 26.60 | $27.08 | 5100 |
| 2024-08-14 | 26.54 | $27.00 | 14600 |
| 2024-08-13 | 26.48 | $27.11 | 53934 |
| 2024-08-12 | 26.41 | $26.88 | 56437 |
| 2024-08-09 | 26.33 | $27.06 | 29800 |
| 2024-08-08 | 26.24 | $27.15 | 11434 |
| 2024-08-07 | 26.14 | $27.15 | 102022 |
| 2024-08-06 | 26.02 | $27.17 | 266800 |
| 2024-08-05 | 25.91 | $27.18 | 43318 |
| 2024-08-02 | 25.79 | $27.19 | 42514 |
| 2024-08-01 | 25.67 | $26.66 | 27100 |
| 2024-07-31 | 25.57 | $26.44 | 267123 |
| 2024-07-30 | 25.49 | $26.30 | 189046 |
| 2024-07-29 | 25.42 | $26.16 | 123000 |
| 2024-07-26 | 25.35 | $26.12 | 6400 |
| 2024-07-25 | 25.29 | $26.11 | 21200 |
| 2024-07-24 | 25.24 | $26.09 | 15525 |
| 2024-07-23 | 25.20 | $25.60 | 51925 |
| 2024-07-22 | 25.18 | $25.81 | 103100 |
| 2024-07-19 | 25.16 | $25.79 | 3322 |
| 2024-07-18 | 25.13 | $25.77 | 4427 |
| 2024-07-17 | 25.09 | $25.84 | 14500 |
| 2024-07-16 | 25.05 | $25.66 | 32017 |
| 2024-07-15 | 25.01 | $25.32 | 5800 |
| 2024-07-12 | 25.00 | $25.26 | 13200 |
| 2024-07-11 | 24.99 | $25.11 | 41200 |
| 2024-07-10 | 25.00 | $24.91 | 20100 |
| 2024-07-09 | 25.02 | $24.79 | 9732 |
| 2024-07-08 | 25.06 | $24.79 | 44043 |
| 2024-07-05 | 25.09 | $24.80 | 21400 |
| 2024-07-03 | 25.13 | $24.80 | 11300 |
| 2024-07-02 | 25.17 | $24.85 | 124500 |
| 2024-07-01 | 25.22 | $24.72 | 32400 |
| 2024-06-28 | 25.27 | $24.92 | 7440 |
| 2024-06-27 | 25.30 | $24.95 | 9437 |
| 2024-06-26 | 25.32 | $25.03 | 41100 |
| 2024-06-25 | 25.35 | $25.18 | 71400 |
| 2024-06-24 | 25.38 | $25.38 | 30600 |
| 2024-06-21 | 25.40 | $25.31 | 12620 |
| 2024-06-20 | 25.44 | $25.11 | 36126 |
| 2024-06-18 | 25.49 | $24.97 | 19819 |
| 2024-06-17 | 25.54 | $25.05 | 18800 |
| 2024-06-14 | 25.60 | $24.95 | 16035 |
| 2024-06-13 | 25.66 | $25.09 | 350947 |
| 2024-06-12 | 25.71 | $25.16 | 48700 |
| 2024-06-11 | 25.75 | $25.26 | 17500 |
| 2024-06-10 | 25.79 | $25.37 | 25610 |
| 2024-06-07 | 25.82 | $25.47 | 2518 |
| 2024-06-06 | 25.85 | $25.45 | 11900 |
| 2024-06-05 | 25.87 | $25.55 | 5616 |
| 2024-06-04 | 25.88 | $25.58 | 13200 |
| 2024-06-03 | 25.89 | $25.82 | 12919 |
| 2024-05-31 | 25.89 | $25.83 | 6800 |
| 2024-05-30 | 25.89 | $25.58 | 13900 |
| 2024-05-29 | 25.91 | $25.33 | 80942 |
| 2024-05-28 | 25.95 | $25.52 | 14300 |
| 2024-05-24 | 25.98 | $25.77 | 18200 |
| 2024-05-23 | 26.00 | $25.85 | 10700 |
| 2024-05-22 | 26.03 | $26.11 | 37600 |
| 2024-05-21 | 26.04 | $26.07 | 11000 |
| 2024-05-20 | 26.06 | $26.05 | 35200 |
| 2024-05-17 | 26.08 | $26.21 | 13720 |
| 2024-05-16 | 26.09 | $26.19 | 6700 |
| 2024-05-15 | 26.09 | $26.10 | 29249 |
| 2024-05-14 | 26.09 | $25.98 | 2500 |
| 2024-05-13 | 26.09 | $25.99 | 190926 |
| 2024-05-10 | 26.09 | $25.98 | 35628 |
| 2024-05-09 | 26.08 | $25.95 | 13700 |
| 2024-05-08 | 26.07 | $25.84 | 18006 |
| 2024-05-07 | 26.08 | $25.84 | 14400 |
| 2024-05-06 | 26.09 | $25.72 | 35700 |
| 2024-05-03 | 26.11 | $25.82 | 14100 |
| 2024-05-02 | 26.12 | $25.82 | 26916 |
| 2024-05-01 | 26.15 | $26.02 | 59500 |
| 2024-04-30 | 26.15 | $26.24 | 41500 |
| 2024-04-29 | 26.16 | $26.12 | 628100 |
| 2024-04-26 | 26.17 | $26.14 | 47425 |
| 2024-04-25 | 26.19 | $26.42 | 8800 |
| 2024-04-24 | 26.18 | $26.33 | 54933 |
| 2024-04-23 | 26.18 | $26.38 | 25001 |
| 2024-04-22 | 26.17 | $26.44 | 26729 |
| 2024-04-19 | 26.16 | $26.46 | 5500 |
| 2024-04-18 | 26.16 | $26.24 | 6522 |
| 2024-04-17 | 26.17 | $26.05 | 35600 |
| 2024-04-16 | 26.20 | $26.05 | 62100 |
| 2024-04-15 | 26.23 | $26.00 | 51647 |
| 2024-04-12 | 26.26 | $25.78 | 88700 |
| 2024-04-11 | 26.31 | $25.70 | 32300 |
| 2024-04-10 | 26.37 | $25.97 | 203800 |
| 2024-04-09 | 26.41 | $26.09 | 44000 |
| 2024-04-08 | 26.45 | $26.06 | 43937 |
| 2024-04-05 | 26.49 | $26.11 | 325007 |
| 2024-04-04 | 26.52 | $26.32 | 1.1M |
| 2024-04-03 | 26.55 | $26.19 | 41108 |
| 2024-04-02 | 26.57 | $26.26 | 25500 |
| 2024-04-01 | 26.60 | $26.38 | 13200 |
| 2024-03-28 | 26.62 | $26.47 | 14600 |
| 2024-03-27 | 26.63 | $26.40 | 24300 |
| 2024-03-26 | 26.66 | $26.19 | 21415 |
| 2024-03-25 | 26.69 | $26.16 | 6045 |
| 2024-03-22 | 26.73 | $26.23 | 29800 |
| 2024-03-21 | 26.77 | $26.45 | 25000 |
| 2024-03-20 | 26.80 | $26.58 | 28703 |
| 2024-03-19 | 26.82 | $26.63 | 25400 |
| 2024-03-18 | 26.85 | $26.61 | 97100 |
| 2024-03-15 | 26.87 | $26.65 | 612717 |
| 2024-03-14 | 26.88 | $26.76 | 21925 |
| 2024-03-13 | 26.89 | $26.82 | 11100 |
| 2024-03-12 | 26.90 | $26.83 | 51517 |
| 2024-03-11 | 26.90 | $26.97 | 24644 |
| 2024-03-08 | 26.89 | $26.78 | 27712 |
| 2024-03-07 | 26.90 | $26.74 | 25600 |
| 2024-03-06 | 26.90 | $26.80 | 35700 |
| 2024-03-05 | 26.90 | $26.75 | 16900 |
| 2024-03-04 | 26.90 | $26.74 | 394949 |
| 2024-03-01 | 26.92 | $26.82 | 18100 |
| 2024-02-29 | 26.94 | $26.76 | 14600 |
| 2024-02-28 | 26.97 | $26.84 | 7224 |
| 2024-02-27 | 26.99 | $26.93 | 39200 |
| 2024-02-26 | 27.00 | $26.92 | 8341 |
| 2024-02-23 | 27.02 | $27.03 | 18405 |
| 2024-02-22 | 27.03 | $27.02 | 14200 |
| 2024-02-21 | 27.04 | $27.09 | 14706 |
| 2024-02-20 | 27.05 | $27.14 | 18600 |
| 2024-02-16 | 27.05 | $27.00 | 45941 |
| 2024-02-15 | 27.07 | $26.89 | 34931 |
| 2024-02-14 | 27.09 | $26.84 | 16009 |
| 2024-02-13 | 27.12 | $27.12 | 355600 |
| 2024-02-12 | 27.13 | $26.87 | 9600 |
| 2024-02-09 | 27.16 | $26.80 | 8500 |
| 2024-02-08 | 27.18 | $26.82 | 10212 |
| 2024-02-07 | 27.21 | $26.83 | 16107 |
| 2024-02-06 | 27.25 | $26.78 | 18349 |
| 2024-02-05 | 27.29 | $26.75 | 16848 |
| 2024-02-02 | 27.33 | $27.15 | 53547 |
| 2024-02-01 | 27.37 | $27.21 | 41601 |
| 2024-01-31 | 27.39 | $27.28 | 27207 |
| 2024-01-30 | 27.41 | $27.29 | 19103 |
| 2024-01-29 | 27.42 | $27.19 | 15400 |
| 2024-01-26 | 27.44 | $27.20 | 22700 |
| 2024-01-25 | 27.45 | $27.26 | 10111 |
| 2024-01-24 | 27.46 | $27.25 | 99230 |
| 2024-01-23 | 27.47 | $27.25 | 15701 |
| 2024-01-22 | 27.49 | $27.24 | 49832 |
| 2024-01-19 | 27.49 | $27.38 | 8300 |
| 2024-01-18 | 27.50 | $27.38 | 11500 |
| 2024-01-17 | 27.50 | $27.41 | 35400 |
| 2024-01-16 | 27.50 | $27.30 | 54744 |
| 2024-01-12 | 27.51 | $27.40 | 20610 |
| 2024-01-11 | 27.52 | $27.32 | 43429 |
| 2024-01-10 | 27.52 | $27.38 | 86113 |
| 2024-01-09 | 27.52 | $27.48 | 42500 |
| 2024-01-08 | 27.51 | $27.63 | 21300 |
| 2024-01-05 | 27.50 | $27.67 | 12947 |
| 2024-01-04 | 27.50 | $27.81 | 18321 |
| 2024-01-03 | 27.48 | $27.75 | 99400 |
| 2024-01-02 | 27.47 | $27.63 | 267620 |
| 2023-12-29 | 27.47 | $27.49 | 39821 |
| 2023-12-28 | 27.48 | $27.50 | 23300 |
| 2023-12-27 | 27.47 | $27.46 | 28600 |
| 2023-12-26 | 27.47 | $27.47 | 34800 |
| 2023-12-22 | 27.47 | $27.46 | 27901 |
| 2023-12-21 | 27.47 | $27.54 | 76132 |
| 2023-12-20 | 27.47 | $27.34 | 82524 |
| 2023-12-19 | 27.47 | $27.56 | 58945 |
| 2023-12-18 | 27.47 | $27.35 | 56527 |
| 2023-12-15 | 27.48 | $27.43 | 353535 |
| 2023-12-14 | 27.49 | $27.47 | 250400 |
| 2023-12-13 | 27.50 | $27.61 | 80732 |
| 2023-12-12 | 27.51 | $27.37 | 24934 |
| 2023-12-11 | 27.53 | $27.39 | 48415 |
| 2023-12-08 | 27.54 | $27.33 | 35000 |
| 2023-12-07 | 27.56 | $27.43 | 38320 |
| 2023-12-06 | 27.58 | $27.57 | 270900 |
| 2023-12-05 | 27.59 | $27.44 | 35211 |
| 2023-12-04 | 27.62 | $27.63 | 57806 |
| 2023-12-01 | 27.65 | $27.63 | 54033 |
| 2023-11-30 | 27.67 | $27.54 | 48100 |
| 2023-11-29 | 27.67 | $27.40 | 40000 |
| 2023-11-28 | 27.68 | $27.41 | 27400 |
| 2023-11-27 | 27.70 | $27.42 | 76200 |
| 2023-11-24 | 27.74 | $27.55 | 7028 |
| 2023-11-22 | 27.77 | $27.54 | 47800 |
| 2023-11-21 | 27.80 | $27.28 | 35200 |
| 2023-11-20 | 27.82 | $27.55 | 14400 |
| 2023-11-17 | 27.83 | $27.58 | 100748 |
| 2023-11-16 | 27.86 | $27.63 | 31641 |
| 2023-11-15 | 27.87 | $27.74 | 203705 |
| 2023-11-14 | 27.87 | $27.84 | 297301 |
| 2023-11-13 | 27.86 | $27.63 | 43600 |
| 2023-11-10 | 27.86 | $27.68 | 42000 |
| 2023-11-09 | 27.85 | $27.71 | 21700 |
| 2023-11-08 | 27.84 | $27.78 | 57903 |
| 2023-11-07 | 27.83 | $27.83 | 210414 |
| 2023-11-06 | 27.81 | $28.06 | 75500 |
| 2023-11-03 | 27.79 | $28.12 | 121900 |
| 2023-11-02 | 27.77 | $28.05 | 98900 |
| 2023-11-01 | 27.74 | $27.54 | 165047 |
| 2023-10-31 | 27.75 | $27.62 | 43543 |
| 2023-10-30 | 27.75 | $27.79 | 75200 |
| 2023-10-27 | 27.73 | $28.18 | 21300 |
| 2023-10-26 | 27.70 | $28.31 | 56800 |
| 2023-10-25 | 27.68 | $28.07 | 878921 |
| 2023-10-24 | 27.67 | $27.66 | 23023 |
| 2023-10-23 | 27.68 | $27.87 | 59106 |
| 2023-10-20 | 27.69 | $28.09 | 241420 |
| 2023-10-19 | 27.68 | $27.83 | 97719 |
| 2023-10-18 | 27.69 | $27.72 | 79745 |
| 2023-10-17 | 27.70 | $27.62 | 64426 |
| 2023-10-16 | 27.70 | $27.60 | 31300 |
| 2023-10-13 | 27.71 | $27.64 | 37021 |
| 2023-10-12 | 27.71 | $27.42 | 292128 |
| 2023-10-11 | 27.72 | $27.49 | 26700 |
| 2023-10-10 | 27.73 | $27.56 | 26500 |
| 2023-10-09 | 27.74 | $27.62 | 63600 |
| 2023-10-06 | 27.75 | $27.64 | 11507 |
| 2023-10-05 | 27.75 | $27.60 | 23926 |
| 2023-10-04 | 27.76 | $27.63 | 73540 |
| 2023-10-03 | 27.76 | $27.67 | 140800 |
| 2023-10-02 | 27.76 | $27.43 | 55000 |
| 2023-09-29 | 27.78 | $27.60 | 56700 |
| 2023-09-28 | 27.79 | $27.76 | 19411 |
| 2023-09-27 | 27.81 | $27.88 | 132230 |
| 2023-09-26 | 27.82 | $27.98 | 75807 |
| 2023-09-25 | 27.82 | $27.93 | 72726 |
| 2023-09-22 | 27.83 | $28.05 | 32500 |
| 2023-09-21 | 27.83 | $27.99 | 110900 |
| 2023-09-20 | 27.84 | $27.83 | 59100 |
| 2023-09-19 | 27.85 | $27.73 | 18301 |
| 2023-09-18 | 27.87 | $27.68 | 410110 |
| 2023-09-15 | 27.91 | $27.73 | 23801 |
| 2023-09-14 | 27.95 | $27.69 | 39900 |
| 2023-09-13 | 27.98 | $27.67 | 13400 |
| 2023-09-12 | 28.01 | $27.73 | 30503 |
| 2023-09-11 | 28.03 | $27.70 | 23900 |
| 2023-09-08 | 28.07 | $27.75 | 93104 |
| 2023-09-07 | 28.10 | $27.84 | 24216 |
| 2023-09-06 | 28.13 | $27.63 | 23800 |
| 2023-09-05 | 28.16 | $27.67 | 32047 |
| 2023-09-01 | 28.18 | $27.83 | 69200 |
| 2023-08-31 | 28.20 | $27.74 | 23000 |
| 2023-08-30 | 28.22 | $28.06 | 35921 |
| 2023-08-29 | 28.22 | $28.07 | 30009 |
| 2023-08-28 | 28.20 | $28.06 | 10007 |
| 2023-08-25 | 28.19 | $28.18 | 34900 |
| 2023-08-24 | 28.18 | $28.10 | 15513 |
| 2023-08-23 | 28.17 | $28.04 | 43532 |
| 2023-08-22 | 28.17 | $28.04 | 44400 |
| 2023-08-21 | 28.16 | $28.19 | 198400 |
| 2023-08-18 | 28.16 | $28.52 | 23600 |
| 2023-08-17 | 28.13 | $28.50 | 29519 |
| 2023-08-16 | 28.11 | $28.28 | 21100 |
| 2023-08-15 | 28.08 | $28.17 | 13600 |
| 2023-08-14 | 28.05 | $28.32 | 88300 |
| 2023-08-11 | 28.01 | $28.39 | 26300 |
| 2023-08-10 | 27.97 | $28.40 | 27124 |
| 2023-08-09 | 27.93 | $28.34 | 40234 |
| 2023-08-08 | 27.89 | $28.22 | 102134 |
| 2023-08-07 | 27.86 | $28.16 | 146600 |
| 2023-08-04 | 27.83 | $28.16 | 55133 |
| 2023-08-03 | 27.80 | $28.14 | 377600 |
| 2023-08-02 | 27.78 | $28.10 | 20500 |
| 2023-08-01 | 27.77 | $27.77 | 21100 |
| 2023-07-31 | 27.77 | $27.81 | 37100 |
| 2023-07-28 | 27.78 | $27.91 | 27446 |
| 2023-07-27 | 27.76 | $27.99 | 32918 |
| 2023-07-26 | 27.74 | $27.89 | 48430 |
| 2023-07-25 | 27.73 | $27.97 | 24002 |
| 2023-07-24 | 27.72 | $28.09 | 44100 |
| 2023-07-21 | 27.70 | $28.05 | 25644 |
| 2023-07-20 | 27.69 | $27.94 | 28548 |
| 2023-07-19 | 27.69 | $27.71 | 128839 |
| 2023-07-18 | 27.70 | $27.63 | 126219 |
| 2023-07-17 | 27.73 | $27.54 | 49500 |
| 2023-07-14 | 27.75 | $27.55 | 31433 |
| 2023-07-13 | 27.77 | $27.60 | 40012 |
| 2023-07-12 | 27.79 | $27.50 | 38100 |
| 2023-07-11 | 27.81 | $27.59 | 61000 |
| 2023-07-10 | 27.82 | $27.57 | 31402 |
| 2023-07-07 | 27.83 | $27.58 | 17800 |
| 2023-07-06 | 27.85 | $27.77 | 65400 |
| 2023-07-05 | 27.85 | $27.84 | 36848 |
| 2023-07-03 | 27.85 | $27.90 | 10442 |
| 2023-06-30 | 27.85 | $27.93 | 207000 |
| 2023-06-29 | 27.83 | $27.65 | 167835 |
| 2023-06-28 | 27.83 | $27.53 | 66300 |
| 2023-06-27 | 27.85 | $27.70 | 21201 |
| 2023-06-26 | 27.86 | $27.71 | 56000 |
| 2023-06-23 | 27.88 | $27.62 | 25800 |
| 2023-06-22 | 27.92 | $27.87 | 56630 |
| 2023-06-21 | 27.95 | $27.95 | 33243 |
| 2023-06-20 | 27.96 | $27.98 | 26800 |
| 2023-06-16 | 27.99 | $28.14 | 67019 |
| 2023-06-15 | 28.02 | $28.10 | 172914 |
| 2023-06-14 | 28.04 | $27.88 | 24845 |
| 2023-06-13 | 28.08 | $27.90 | 124500 |
| 2023-06-12 | 28.12 | $27.90 | 28009 |
| 2023-06-09 | 28.16 | $27.83 | 46645 |
| 2023-06-08 | 28.20 | $27.88 | 295913 |
| 2023-06-07 | 28.24 | $27.84 | 182611 |
| 2023-06-06 | 28.30 | $27.79 | 119005 |
| 2023-06-05 | 28.36 | $27.80 | 126414 |
| 2023-06-02 | 28.43 | $27.96 | 84800 |
| 2023-06-01 | 28.49 | $27.53 | 198900 |
| 2023-05-31 | 28.57 | $27.68 | 96946 |
| 2023-05-30 | 28.64 | $27.93 | 52100 |
| 2023-05-26 | 28.71 | $28.00 | 68744 |
| 2023-05-25 | 28.78 | $28.03 | 133440 |
| 2023-05-24 | 28.84 | $28.43 | 57231 |
| 2023-05-23 | 28.89 | $28.35 | 136824 |
| 2023-05-22 | 28.94 | $28.33 | 46500 |
| 2023-05-19 | 28.99 | $28.47 | 157700 |
| 2023-05-18 | 29.04 | $28.69 | 152700 |
| 2023-05-17 | 29.08 | $28.56 | 144640 |
| 2023-05-16 | 29.13 | $28.62 | 56330 |
| 2023-05-15 | 29.17 | $28.68 | 81319 |
| 2023-05-12 | 29.21 | $28.80 | 226349 |
| 2023-05-11 | 29.25 | $28.69 | 73900 |
| 2023-05-10 | 29.30 | $28.62 | 102036 |
| 2023-05-09 | 29.36 | $29.13 | 294700 |
| 2023-05-08 | 29.39 | $28.92 | 84116 |
| 2023-05-05 | 29.43 | $29.17 | 91441 |
| 2023-05-04 | 29.45 | $29.23 | 77849 |
| 2023-05-03 | 29.49 | $29.06 | 95600 |
| 2023-05-02 | 29.52 | $29.11 | 110700 |
| 2023-05-01 | 29.55 | $29.35 | 76815 |
| 2023-04-28 | 29.58 | $29.43 | 143500 |
| 2023-04-27 | 29.59 | $29.19 | 81900 |
| 2023-04-26 | 29.60 | $29.34 | 116723 |
| 2023-04-25 | 29.60 | $29.39 | 80600 |
| 2023-04-24 | 29.59 | $29.43 | 56014 |
| 2023-04-21 | 29.59 | $29.46 | 48438 |
| 2023-04-20 | 29.59 | $29.46 | 80317 |
| 2023-04-19 | 29.60 | $29.46 | 98900 |
| 2023-04-18 | 29.62 | $29.55 | 111917 |
| 2023-04-17 | 29.64 | $29.49 | 104500 |
| 2023-04-14 | 29.66 | $29.59 | 88738 |
| 2023-04-13 | 29.69 | $29.66 | 62300 |
| 2023-04-12 | 29.71 | $29.70 | 56009 |
| 2023-04-11 | 29.73 | $29.79 | 474007 |
| 2023-04-10 | 29.75 | $29.66 | 108400 |
| 2023-04-06 | 29.78 | $29.73 | 37239 |
| 2023-04-05 | 29.81 | $29.88 | 77230 |
| 2023-04-04 | 29.81 | $29.65 | 41700 |
| 2023-04-03 | 29.82 | $29.87 | 39549 |
| 2023-03-31 | 29.83 | $29.83 | 59622 |
| 2023-03-30 | 29.84 | $29.60 | 42400 |
| 2023-03-29 | 29.87 | $29.53 | 121300 |
| 2023-03-28 | 29.90 | $29.26 | 109107 |
| 2023-03-27 | 29.94 | $29.29 | 66900 |
| 2023-03-24 | 29.98 | $29.41 | 122200 |
| 2023-03-23 | 30.02 | $29.38 | 50524 |
| 2023-03-22 | 30.06 | $29.61 | 65500 |
| 2023-03-21 | 30.10 | $29.94 | 104000 |
| 2023-03-20 | 30.12 | $29.95 | 44300 |
| 2023-03-17 | 30.13 | $29.88 | 57739 |
| 2023-03-16 | 30.15 | $30.16 | 96912 |
| 2023-03-15 | 30.16 | $30.06 | 70703 |
| 2023-03-14 | 30.17 | $30.17 | 204511 |
| 2023-03-13 | 30.19 | $30.23 | 488513 |
| 2023-03-10 | 30.22 | $30.20 | 123800 |
| 2023-03-09 | 30.24 | $30.25 | 104300 |
| 2023-03-08 | 30.25 | $29.89 | 124600 |
| 2023-03-07 | 30.28 | $29.98 | 175700 |
| 2023-03-06 | 30.31 | $29.95 | 147400 |
| 2023-03-03 | 30.34 | $30.12 | 50331 |
| 2023-03-02 | 30.37 | $30.11 | 83800 |
| 2023-03-01 | 30.42 | $30.07 | 170800 |
| 2023-02-28 | 30.45 | $30.05 | 77300 |
| 2023-02-27 | 30.49 | $30.16 | 102000 |
| 2023-02-24 | 30.53 | $30.19 | 95108 |
| 2023-02-23 | 30.57 | $30.21 | 139000 |
| 2023-02-22 | 30.62 | $30.39 | 182300 |
| 2023-02-21 | 30.66 | $30.36 | 260306 |
| 2023-02-17 | 30.69 | $30.09 | 301000 |
| 2023-02-16 | 30.73 | $30.33 | 123600 |
| 2023-02-15 | 30.77 | $30.33 | 187200 |
| 2023-02-14 | 30.81 | $30.33 | 37700 |
| 2023-02-13 | 30.86 | $30.61 | 71228 |
| 2023-02-10 | 30.89 | $30.70 | 72600 |
| 2023-02-09 | 30.92 | $30.60 | 86900 |
| 2023-02-08 | 30.97 | $30.53 | 122343 |
| 2023-02-07 | 31.03 | $30.52 | 89548 |
| 2023-02-06 | 31.07 | $30.61 | 965500 |
| 2023-02-03 | 31.12 | $30.43 | 274300 |
| 2023-02-02 | 31.16 | $30.73 | 176900 |
| 2023-02-01 | 31.19 | $31.11 | 329700 |
| 2023-01-31 | 31.21 | $30.79 | 67035 |
| 2023-01-30 | 31.24 | $30.83 | 171905 |
| 2023-01-27 | 31.29 | $30.97 | 537027 |
| 2023-01-26 | 31.32 | $31.02 | 85400 |
| 2023-01-25 | 31.36 | $31.21 | 93233 |
| 2023-01-24 | 31.39 | $31.04 | 529216 |
| 2023-01-23 | 31.41 | $30.92 | 149528 |
| 2023-01-20 | 31.45 | $31.01 | 73349 |
| 2023-01-19 | 31.49 | $31.05 | 265700 |
| 2023-01-18 | 31.52 | $31.13 | 78026 |
| 2023-01-17 | 31.55 | $31.32 | 124843 |
| 2023-01-13 | 31.59 | $31.31 | 66400 |
| 2023-01-12 | 31.64 | $31.31 | 386500 |
| 2023-01-11 | 31.68 | $31.65 | 80214 |
| 2023-01-10 | 31.72 | $31.55 | 107400 |
| 2023-01-09 | 31.75 | $31.46 | 587000 |
| 2023-01-06 | 31.78 | $31.62 | 311514 |
| 2023-01-05 | 31.81 | $31.13 | 112516 |
| 2023-01-04 | 31.86 | $31.46 | 65345 |
| 2023-01-03 | 31.90 | $31.32 | 538334 |
| 2022-12-30 | 31.95 | $31.58 | 49500 |
| 2022-12-29 | 31.99 | $31.68 | 208300 |
| 2022-12-28 | 32.03 | $31.66 | 71527 |
| 2022-12-27 | 32.06 | $31.77 | 112400 |
| 2022-12-23 | 32.08 | $31.75 | 240000 |
| 2022-12-22 | 32.10 | $31.58 | 112335 |
| 2022-12-21 | 32.14 | $31.75 | 53925 |
| 2022-12-20 | 32.16 | $31.62 | 295200 |
| 2022-12-19 | 32.18 | $31.72 | 140412 |
| 2022-12-16 | 32.20 | $31.83 | 157330 |
| 2022-12-15 | 32.21 | $32.00 | 61001 |
| 2022-12-14 | 32.21 | $32.31 | 67900 |
| 2022-12-13 | 32.20 | $32.20 | 177229 |
| 2022-12-12 | 32.19 | $32.34 | 83001 |
| 2022-12-09 | 32.19 | $32.12 | 94427 |
| 2022-12-08 | 32.22 | $32.13 | 153100 |
| 2022-12-07 | 32.19 | $32.16 | 74000 |
| 2022-12-06 | 32.17 | $32.15 | 255720 |
| 2022-12-05 | 32.15 | $32.37 | 91926 |
| 2022-12-02 | 32.10 | $32.19 | 61600 |
| 2022-12-01 | 32.06 | $32.40 | 148300 |
| 2022-11-30 | 32.00 | $32.56 | 51048 |
| 2022-11-29 | 31.95 | $32.19 | 55918 |
| 2022-11-28 | 31.92 | $32.16 | 67409 |
| 2022-11-25 | 31.91 | $32.30 | 46439 |
| 2022-11-23 | 31.86 | $32.37 | 72400 |
| 2022-11-22 | 31.81 | $32.09 | 102300 |
| 2022-11-21 | 31.78 | $31.96 | 81422 |
| 2022-11-18 | 31.75 | $32.18 | 187928 |
| 2022-11-17 | 31.68 | $31.93 | 225219 |
| 2022-11-16 | 31.61 | $32.14 | 119500 |
| 2022-11-15 | 31.52 | $32.04 | 228708 |
| 2022-11-14 | 31.47 | $32.00 | 105000 |
| 2022-11-11 | 31.41 | $32.28 | 369500 |
| 2022-11-10 | 31.31 | $32.76 | 386519 |
| 2022-11-09 | 31.22 | $31.51 | 77420 |
| 2022-11-08 | 31.17 | $31.85 | 60945 |
| 2022-11-07 | 31.11 | $31.69 | 139745 |
| 2022-11-04 | 31.06 | $31.39 | 75049 |
| 2022-11-03 | 31.02 | $31.44 | 93726 |
| 2022-11-02 | 30.98 | $31.14 | 81600 |
| 2022-11-01 | 30.97 | $31.55 | 93729 |
| 2022-10-31 | 30.95 | $31.69 | 203000 |
| 2022-10-28 | 30.88 | $31.94 | 243400 |
| 2022-10-27 | 30.77 | $31.27 | 113727 |
| 2022-10-26 | 30.71 | $31.42 | 371800 |
| 2022-10-25 | 30.67 | $31.50 | 411108 |
| 2022-10-24 | 30.61 | $31.21 | 70010 |
| 2022-10-21 | 30.58 | $30.90 | 31000 |
| 2022-10-20 | 30.59 | $30.39 | 38831 |
| 2022-10-19 | 30.63 | $30.51 | 71600 |
| 2022-10-18 | 30.66 | $30.93 | 69026 |
| 2022-10-17 | 30.69 | $30.74 | 217800 |
| 2022-10-14 | 30.75 | $30.39 | 62918 |
| 2022-10-13 | 30.82 | $30.89 | 89100 |
| 2022-10-12 | 30.86 | $30.57 | 658719 |
| 2022-10-11 | 30.92 | $30.66 | 34239 |
| 2022-10-10 | 30.98 | $30.57 | 119233 |
| 2022-10-07 | 31.02 | $30.72 | 38100 |
| 2022-10-06 | 31.07 | $30.65 | 47427 |
| 2022-10-05 | 31.11 | $30.91 | 167100 |
| 2022-10-04 | 31.14 | $31.18 | 85800 |
| 2022-10-03 | 31.15 | $30.33 | 98700 |
| 2022-09-30 | 31.19 | $29.71 | 894308 |
| 2022-09-29 | 31.28 | $30.03 | 86300 |
| 2022-09-28 | 31.34 | $30.53 | 661800 |
| 2022-09-27 | 31.39 | $30.35 | 150417 |
| 2022-09-26 | 31.45 | $30.70 | 129727 |
| 2022-09-23 | 31.50 | $30.97 | 152035 |
| 2022-09-22 | 31.54 | $31.17 | 274316 |
| 2022-09-21 | 31.57 | $31.24 | 242700 |
| 2022-09-20 | 31.59 | $31.56 | 73300 |
| 2022-09-19 | 31.60 | $31.78 | 212500 |
| 2022-09-16 | 31.59 | $31.80 | 308749 |
| 2022-09-15 | 31.58 | $31.72 | 26212 |
| 2022-09-14 | 31.57 | $31.78 | 36617 |
| 2022-09-13 | 31.56 | $31.83 | 74530 |
| 2022-09-12 | 31.56 | $31.48 | 259146 |
| 2022-09-09 | 31.57 | $31.59 | 43829 |
| 2022-09-08 | 31.56 | $31.46 | 80200 |
| 2022-09-07 | 31.55 | $31.51 | 96236 |
| 2022-09-06 | 31.54 | $31.36 | 46409 |
| 2022-09-02 | 31.53 | $31.29 | 60300 |
| 2022-09-01 | 31.52 | $31.43 | 56311 |
| 2022-08-31 | 31.50 | $31.27 | 85200 |
| 2022-08-30 | 31.50 | $31.58 | 39500 |
| 2022-08-29 | 31.49 | $31.54 | 148620 |
| 2022-08-26 | 31.48 | $31.73 | 44227 |
| 2022-08-25 | 31.46 | $31.75 | 97133 |
| 2022-08-24 | 31.44 | $31.68 | 97321 |
| 2022-08-23 | 31.40 | $31.65 | 32527 |
| 2022-08-22 | 31.35 | $31.75 | 336119 |
| 2022-08-19 | 31.30 | $31.52 | 106503 |
| 2022-08-18 | 31.25 | $31.66 | 57900 |
| 2022-08-17 | 31.21 | $31.44 | 73014 |
| 2022-08-16 | 31.17 | $31.74 | 66100 |
| 2022-08-15 | 31.11 | $31.68 | 24220 |
| 2022-08-12 | 31.03 | $31.72 | 30521 |
| 2022-08-11 | 30.96 | $31.36 | 146716 |
| 2022-08-10 | 30.89 | $31.35 | 118700 |
| 2022-08-09 | 30.82 | $31.25 | 136400 |
| 2022-08-08 | 30.77 | $31.13 | 76648 |
| 2022-08-05 | 30.74 | $31.15 | 48635 |
| 2022-08-04 | 30.73 | $30.97 | 277200 |
| 2022-08-03 | 30.73 | $31.35 | 22208 |
| 2022-08-02 | 30.70 | $31.28 | 273840 |
| 2022-08-01 | 30.66 | $31.36 | 43237 |
| 2022-07-29 | 30.64 | $31.48 | 74800 |
| 2022-07-28 | 30.60 | $31.29 | 34400 |
| 2022-07-27 | 30.58 | $30.90 | 46200 |
| 2022-07-26 | 30.57 | $30.53 | 75500 |
| 2022-07-25 | 30.60 | $30.76 | 30600 |
| 2022-07-22 | 30.64 | $30.59 | 24839 |
| 2022-07-21 | 30.62 | $30.82 | 19007 |
| 2022-07-20 | 30.58 | $30.59 | 63930 |
| 2022-07-19 | 30.55 | $30.64 | 89213 |
| 2022-07-18 | 30.50 | $29.98 | 65300 |
| 2022-07-15 | 30.50 | $30.42 | 32000 |
| 2022-07-14 | 30.47 | $29.91 | 169200 |
| 2022-07-13 | 30.48 | $30.04 | 1.0M |
| 2022-07-12 | 30.50 | $30.27 | 43524 |
| 2022-07-11 | 30.49 | $30.55 | 108000 |
| 2022-07-08 | 30.48 | $30.82 | 10747 |
| 2022-07-07 | 30.44 | $31.03 | 16100 |
| 2022-07-06 | 30.41 | $30.68 | 33900 |
| 2022-07-05 | 30.39 | $30.62 | 1.7M |
| 2022-07-01 | 30.38 | $30.84 | 14424 |
| 2022-06-30 | 30.37 | $30.67 | 136417 |
| 2022-06-29 | 30.35 | $30.84 | 37100 |
| 2022-06-28 | 30.33 | $30.85 | 45506 |
| 2022-06-27 | 30.33 | $31.15 | 30500 |
| 2022-06-24 | 30.30 | $31.41 | 24829 |
| 2022-06-23 | 30.23 | $30.20 | 27723 |
| 2022-06-22 | 30.22 | $30.05 | 82938 |
| 2022-06-21 | 30.23 | $30.01 | 652500 |
| 2022-06-17 | 30.20 | $29.73 | 28127 |
| 2022-06-16 | 30.19 | $29.82 | 151010 |
| 2022-06-15 | 30.20 | $30.00 | 31700 |
| 2022-06-14 | 30.19 | $30.10 | 67300 |
| 2022-06-13 | 30.19 | $30.39 | 34900 |
| 2022-06-10 | 30.18 | $30.10 | 144405 |
| 2022-06-09 | 30.15 | $30.20 | 16802 |
| 2022-06-08 | 30.11 | $30.11 | 7126 |
| 2022-06-07 | 30.10 | $30.48 | 17034 |
| 2022-06-06 | 30.10 | $30.28 | 30429 |
| 2022-06-03 | 30.10 | $30.43 | 8600 |
| 2022-06-02 | 30.11 | $30.58 | 173700 |
| 2022-06-01 | 30.12 | $30.35 | 157529 |
| 2022-05-31 | 30.13 | $30.41 | 101815 |
| 2022-05-27 | 30.13 | $30.83 | 31700 |
| 2022-05-26 | 30.12 | $30.43 | 81500 |
| 2022-05-25 | 30.14 | $30.12 | 10900 |
| 2022-05-24 | 30.17 | $30.04 | 29900 |
| 2022-05-23 | 30.21 | $30.11 | 30742 |
| 2022-05-20 | 30.24 | $29.42 | 21135 |
| 2022-05-19 | 30.32 | $29.50 | 35519 |
| 2022-05-18 | 30.37 | $30.09 | 14600 |
| 2022-05-17 | 30.41 | $29.89 | 12118 |
| 2022-05-16 | 30.44 | $29.94 | 34100 |
| 2022-05-13 | 30.46 | $30.23 | 31300 |
| 2022-05-12 | 30.47 | $29.47 | 143500 |
| 2022-05-11 | 30.53 | $29.52 | 36600 |
| 2022-05-10 | 30.59 | $29.91 | 45817 |
| 2022-05-09 | 30.64 | $30.43 | 30429 |
| 2022-05-06 | 30.66 | $30.25 | 41049 |
| 2022-05-05 | 30.69 | $30.62 | 56414 |
| 2022-05-04 | 30.69 | $30.85 | 16900 |
| 2022-05-03 | 30.67 | $30.46 | 30046 |
| 2022-05-02 | 30.66 | $30.42 | 47512 |
| 2022-04-29 | 30.66 | $30.76 | 24837 |
| 2022-04-28 | 30.64 | $30.80 | 29626 |
| 2022-04-27 | 30.62 | $30.61 | 52900 |
| 2022-04-26 | 30.60 | $31.00 | 34500 |
| 2022-04-25 | 30.56 | $30.54 | 49648 |
| 2022-04-22 | 30.55 | $31.10 | 39401 |
| 2022-04-21 | 30.50 | $30.52 | 42232 |
| 2022-04-20 | 30.49 | $30.86 | 101800 |
| 2022-04-19 | 30.46 | $30.45 | 45820 |
| 2022-04-18 | 30.46 | $30.32 | 97600 |
| 2022-04-14 | 30.47 | $30.60 | 64016 |
| 2022-04-13 | 30.44 | $30.53 | 17318 |
| 2022-04-12 | 30.41 | $30.76 | 64300 |
| 2022-04-11 | 30.36 | $30.83 | 20102 |
| 2022-04-08 | 30.29 | $30.86 | 13700 |
| 2022-04-07 | 30.24 | $30.88 | 17700 |
| 2022-04-06 | 30.20 | $30.65 | 86216 |
| 2022-04-05 | 30.18 | $30.36 | 21200 |
| 2022-04-04 | 30.16 | $30.38 | 10300 |
| 2022-04-01 | 30.17 | $30.37 | 47100 |
| 2022-03-31 | 30.18 | $30.37 | 62600 |
| 2022-03-30 | 30.19 | $30.36 | 18411 |
| 2022-03-29 | 30.18 | $30.30 | 61802 |
| 2022-03-28 | 30.17 | $30.20 | 47817 |
| 2022-03-25 | 30.21 | $30.22 | 61630 |
| 2022-03-24 | 30.27 | $30.17 | 5134 |
| 2022-03-23 | 30.27 | $30.27 | 25032 |
| 2022-03-22 | 30.25 | $30.34 | 13810 |
| 2022-03-21 | 30.24 | $30.50 | 42031 |
| 2022-03-18 | 30.23 | $30.40 | 44531 |
| 2022-03-17 | 30.24 | $30.06 | 73130 |
| 2022-03-16 | 30.26 | $29.97 | 315621 |
| 2022-03-15 | 30.29 | $29.67 | 18042 |
| 2022-03-14 | 30.34 | $29.50 | 38700 |
| 2022-03-11 | 30.43 | $29.85 | 38901 |
| 2022-03-10 | 30.48 | $30.03 | 32900 |
| 2022-03-09 | 30.53 | $30.22 | 108432 |
| 2022-03-08 | 30.55 | $30.05 | 58300 |
| 2022-03-07 | 30.58 | $30.53 | 53900 |
| 2022-03-04 | 30.61 | $30.55 | 97100 |
| 2022-03-03 | 30.66 | $30.58 | 9300 |
| 2022-03-02 | 30.68 | $30.16 | 54618 |
| 2022-03-01 | 30.73 | $30.15 | 70314 |
| 2022-02-28 | 30.79 | $30.98 | 72300 |
| 2022-02-25 | 30.79 | $31.32 | 21214 |
| 2022-02-24 | 30.75 | $30.17 | 65700 |
| 2022-02-23 | 30.76 | $30.00 | 35600 |
| 2022-02-22 | 30.81 | $30.04 | 48000 |
| 2022-02-18 | 30.85 | $30.44 | 57110 |
| 2022-02-17 | 30.90 | $30.47 | 74116 |
| 2022-02-16 | 30.93 | $30.52 | 55110 |
| 2022-02-15 | 30.95 | $30.64 | 70100 |
| 2022-02-14 | 30.97 | $30.69 | 32820 |
| 2022-02-11 | 30.99 | $31.16 | 135000 |
| 2022-02-10 | 30.99 | $30.90 | 128445 |
| 2022-02-09 | 31.00 | $31.05 | 4627 |
| 2022-02-08 | 31.00 | $30.54 | 21835 |
| 2022-02-07 | 31.02 | $30.80 | 72229 |
| 2022-02-04 | 31.04 | $31.00 | 35900 |
| 2022-02-03 | 31.04 | $31.49 | 216502 |
| 2022-02-02 | 31.01 | $31.10 | 79002 |
| 2022-02-01 | 31.01 | $31.22 | 33800 |
| 2022-01-31 | 30.99 | $31.25 | 66800 |
| 2022-01-28 | 30.99 | $30.99 | 34600 |
| 2022-01-27 | 30.99 | $30.44 | 71500 |
| 2022-01-26 | 31.02 | $30.36 | 94719 |
| 2022-01-25 | 31.06 | $31.05 | 149800 |
| 2022-01-24 | 31.06 | $30.87 | 208500 |
| 2022-01-21 | 31.07 | $31.54 | 54649 |
| 2022-01-20 | 31.03 | $31.02 | 40800 |
| 2022-01-19 | 31.01 | $30.98 | 29000 |
| 2022-01-18 | 30.98 | $31.02 | 32014 |
| 2022-01-14 | 30.94 | $31.01 | 28100 |
| 2022-01-13 | 30.90 | $31.21 | 13700 |
| 2022-01-12 | 30.84 | $31.08 | 46500 |
| 2022-01-11 | 30.78 | $31.12 | 13600 |
| 2022-01-10 | 30.71 | $30.94 | 73100 |
| 2022-01-07 | 30.67 | $31.08 | 139600 |
| 2022-01-06 | 30.62 | $31.03 | 26300 |
| 2022-01-05 | 30.56 | $30.81 | 41908 |
| 2022-01-04 | 30.53 | $31.09 | 83737 |
| 2022-01-03 | 30.47 | $30.92 | 33906 |
| 2021-12-31 | 30.41 | $31.16 | 16000 |
| 2021-12-30 | 30.33 | $31.00 | 33206 |
| 2021-12-29 | 30.25 | $31.17 | 9835 |
| 2021-12-28 | 30.16 | $31.14 | 16300 |
| 2021-12-27 | 30.08 | $31.08 | 28800 |
| 2021-12-23 | 30.01 | $30.93 | 50724 |
| 2021-12-22 | 29.95 | $30.88 | 51332 |
| 2021-12-21 | 29.89 | $30.58 | 148044 |
| 2021-12-20 | 29.83 | $30.33 | 5000 |
| 2021-12-17 | 29.80 | $30.21 | 34147 |
| 2021-12-16 | 29.76 | $30.22 | 31000 |
| 2021-12-15 | 29.73 | $29.99 | 17200 |
| 2021-12-14 | 29.71 | $29.95 | 40649 |
| 2021-12-13 | 29.70 | $29.76 | 38900 |
| 2021-12-10 | 29.69 | $30.13 | 10900 |
| 2021-12-09 | 29.67 | $29.97 | 8300 |
| 2021-12-08 | 29.66 | $29.88 | 16834 |
| 2021-12-07 | 29.64 | $30.14 | 39310 |
| 2021-12-06 | 29.62 | $29.88 | 50000 |
| 2021-12-03 | 29.62 | $29.75 | 49121 |
| 2021-12-02 | 29.63 | $29.64 | 24929 |
| 2021-12-01 | 29.64 | $29.32 | 28107 |
| 2021-11-30 | 29.66 | $29.36 | 51000 |
| 2021-11-29 | 29.68 | $29.65 | 99115 |
| 2021-11-26 | 29.69 | $29.71 | 17400 |
| 2021-11-24 | 29.70 | $29.61 | 8419 |
| 2021-11-23 | 29.72 | $29.67 | 10300 |
| 2021-11-22 | 29.75 | $29.35 | 26600 |
| 2021-11-19 | 29.79 | $29.84 | 33227 |
| 2021-11-18 | 29.81 | $29.45 | 56132 |
| 2021-11-17 | 29.84 | $29.56 | 28200 |
| 2021-11-16 | 29.87 | $29.66 | 21500 |
| 2021-11-15 | 29.89 | $29.67 | 7600 |
| 2021-11-12 | 29.90 | $29.65 | 3743 |
| 2021-11-11 | 29.92 | $29.65 | 6200 |
| 2021-11-10 | 29.93 | $29.66 | 16800 |
| 2021-11-09 | 29.92 | $29.66 | 31800 |
| 2021-11-08 | 29.92 | $29.74 | 23409 |
| 2021-11-05 | 29.92 | $29.81 | 21600 |
| 2021-11-04 | 29.93 | $29.87 | 8242 |
| 2021-11-03 | 29.93 | $29.82 | 4924 |
| 2021-11-02 | 29.92 | $29.77 | 101330 |
| 2021-11-01 | 29.91 | $29.79 | 9300 |
| 2021-10-29 | 29.90 | $29.91 | 29233 |
| 2021-10-28 | 29.88 | $29.94 | 10500 |
| 2021-10-27 | 29.87 | $29.95 | 20841 |
| 2021-10-26 | 29.86 | $30.19 | 5030 |
| 2021-10-25 | 29.85 | $30.16 | 11200 |
| 2021-10-22 | 29.82 | $30.25 | 3400 |
| 2021-10-21 | 29.79 | $30.07 | 13100 |
| 2021-10-20 | 29.77 | $30.16 | 14100 |
| 2021-10-19 | 29.75 | $30.01 | 13111 |
| 2021-10-18 | 29.72 | $29.93 | 94600 |
| 2021-10-15 | 29.71 | $30.02 | 11111 |
| 2021-10-14 | 29.69 | $29.88 | 37800 |
| 2021-10-13 | 29.68 | $29.41 | 69100 |
| 2021-10-12 | 29.70 | $29.73 | 20205 |
| 2021-10-11 | 29.69 | $29.80 | 12838 |
| 2021-10-08 | 29.69 | $29.90 | 11024 |
| 2021-10-07 | 29.69 | $29.85 | 12310 |
| 2021-10-06 | 29.69 | $29.64 | 7200 |
| 2021-10-05 | 29.70 | $29.65 | 12000 |
| 2021-10-04 | 29.73 | $29.50 | 53435 |
| 2021-10-01 | 29.77 | $29.57 | 9805 |
| 2021-09-30 | 29.80 | $29.66 | 63000 |
| 2021-09-29 | 29.83 | $29.81 | 18643 |
| 2021-09-28 | 29.86 | $29.95 | 26736 |
| 2021-09-27 | 29.87 | $29.59 | 30700 |
| 2021-09-24 | 29.91 | $29.68 | 8840 |
| 2021-09-23 | 29.94 | $29.75 | 35600 |
| 2021-09-22 | 29.98 | $29.59 | 19400 |
| 2021-09-21 | 30.01 | $29.57 | 12300 |
| 2021-09-20 | 30.06 | $29.70 | 22000 |
| 2021-09-17 | 30.10 | $29.56 | 11800 |
| 2021-09-16 | 30.14 | $29.70 | 27721 |
| 2021-09-15 | 30.17 | $29.74 | 33000 |
| 2021-09-14 | 30.21 | $29.68 | 13200 |
| 2021-09-13 | 30.26 | $29.80 | 7400 |
| 2021-09-10 | 30.29 | $29.77 | 208814 |
| 2021-09-09 | 30.32 | $29.80 | 267800 |
| 2021-09-08 | 30.34 | $30.00 | 25546 |
| 2021-09-07 | 30.36 | $30.13 | 12200 |
| 2021-09-03 | 30.35 | $30.27 | 15432 |
| 2021-09-02 | 30.35 | $30.32 | 9234 |
| 2021-09-01 | 30.34 | $30.25 | 23600 |
| 2021-08-31 | 30.32 | $30.26 | 13400 |
| 2021-08-30 | 30.32 | $30.23 | 24242 |
| 2021-08-27 | 30.31 | $30.30 | 48528 |
| 2021-08-26 | 30.30 | $30.41 | 29643 |
| 2021-08-25 | 30.29 | $30.42 | 10603 |
| 2021-08-24 | 30.28 | $30.30 | 65408 |
| 2021-08-23 | 30.28 | $30.48 | 49102 |
| 2021-08-20 | 30.27 | $30.48 | 130702 |
| 2021-08-19 | 30.26 | $30.40 | 243142 |
| 2021-08-18 | 30.24 | $30.35 | 417624 |
| 2021-08-17 | 30.21 | $30.60 | 36232 |
| 2021-08-16 | 30.18 | $30.53 | 43500 |
| 2021-08-13 | 30.14 | $30.44 | 69100 |
| 2021-08-12 | 30.11 | $30.37 | 5100 |
| 2021-08-11 | 30.10 | $30.34 | 10600 |
| 2021-08-10 | 30.08 | $30.29 | 11824 |
| 2021-08-09 | 30.06 | $30.05 | 18810 |
| 2021-08-06 | 30.05 | $30.13 | 20603 |
| 2021-08-05 | 30.04 | $30.07 | 40240 |
| 2021-08-04 | 30.02 | $29.99 | 20739 |
| 2021-08-03 | 30.01 | $30.21 | 17124 |
| 2021-08-02 | 29.97 | $30.06 | 29617 |
| 2021-07-30 | 29.95 | $30.10 | 25300 |
| 2021-07-29 | 29.93 | $30.22 | 20824 |
| 2021-07-28 | 29.88 | $30.20 | 15847 |
| 2021-07-27 | 29.84 | $30.35 | 33406 |
| 2021-07-26 | 29.80 | $30.23 | 39517 |
| 2021-07-23 | 29.78 | $30.32 | 4245 |
| 2021-07-22 | 29.75 | $29.94 | 19700 |
| 2021-07-21 | 29.73 | $29.77 | 193547 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.87
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.04
Average
28.15
Maximum
32.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.87 | $26.16 | 600 |
| 2026-07-16 | 25.84 | $26.22 | 200 |
| 2026-07-15 | 25.80 | $26.02 | 4100 |
| 2026-07-14 | 25.78 | $26.03 | 2000 |
| 2026-07-13 | 25.75 | $26.13 | 1805 |
| 2026-07-10 | 25.71 | $25.92 | 5100 |
| 2026-07-09 | 25.69 | $25.86 | 1017 |
| 2026-07-08 | 25.67 | $25.96 | 6000 |
| 2026-07-07 | 25.64 | $26.28 | 714 |
| 2026-07-06 | 25.57 | $26.03 | 1400 |
| 2026-07-02 | 25.52 | $26.08 | 8608 |
| 2026-07-01 | 25.47 | $25.54 | 2243 |
| 2026-06-30 | 25.46 | $25.33 | 339 |
| 2026-06-29 | 25.47 | $25.43 | 1600 |
| 2026-06-26 | 25.47 | $25.46 | 2200 |
| 2026-06-25 | 25.48 | $25.26 | 1530 |
| 2026-06-24 | 25.50 | $25.37 | 1500 |
| 2026-06-23 | 25.51 | $25.40 | 2349 |
| 2026-06-22 | 25.52 | $25.05 | 5502 |
| 2026-06-18 | 25.57 | $25.21 | 6500 |
| 2026-06-17 | 25.61 | $25.66 | 2239 |
| 2026-06-16 | 25.61 | $25.83 | 919 |
| 2026-06-15 | 25.58 | $25.72 | 1600 |
| 2026-06-12 | 25.57 | $25.76 | 1328 |
| 2026-06-11 | 25.55 | $25.62 | 3200 |
| 2026-06-10 | 25.54 | $25.74 | 22300 |
| 2026-06-09 | 25.52 | $25.57 | 805 |
| 2026-06-08 | 25.52 | $25.44 | 4000 |
| 2026-06-05 | 25.53 | $25.74 | 5200 |
| 2026-06-04 | 25.50 | $25.42 | 6300 |
| 2026-06-03 | 25.51 | $25.19 | 2600 |
| 2026-06-02 | 25.54 | $25.11 | 2800 |
| 2026-06-01 | 25.59 | $25.27 | 500 |
| 2026-05-29 | 25.62 | $25.45 | 334 |
| 2026-05-28 | 25.64 | $25.55 | 700 |
| 2026-05-27 | 25.65 | $25.52 | 6125 |
| 2026-05-26 | 25.67 | $25.52 | 2300 |
| 2026-05-22 | 25.68 | $25.63 | 1108 |
| 2026-05-21 | 25.69 | $25.59 | 733 |
| 2026-05-20 | 25.70 | $25.56 | 2527 |
| 2026-05-19 | 25.71 | $25.62 | 628 |
| 2026-05-18 | 25.72 | $25.68 | 12848 |
| 2026-05-15 | 25.73 | $25.49 | 17000 |
| 2026-05-14 | 25.75 | $25.49 | 1009 |
| 2026-05-13 | 25.78 | $25.54 | 1309 |
| 2026-05-12 | 25.80 | $25.51 | 3000 |
| 2026-05-11 | 25.83 | $25.39 | 1000 |
| 2026-05-08 | 25.88 | $25.51 | 415 |
| 2026-05-07 | 25.92 | $25.64 | 1613 |
| 2026-05-06 | 25.95 | $25.81 | 1600 |
| 2026-05-05 | 25.97 | $25.78 | 136 |
| 2026-05-04 | 25.98 | $25.85 | 1000 |
| 2026-05-01 | 26.00 | $25.98 | 2300 |
| 2026-04-30 | 26.00 | $26.06 | 1100 |
| 2026-04-29 | 25.99 | $25.81 | 3341 |
| 2026-04-28 | 26.01 | $25.85 | 4915 |
| 2026-04-27 | 26.03 | $25.76 | 1000 |
| 2026-04-24 | 26.06 | $25.87 | 1615 |
| 2026-04-23 | 26.08 | $25.96 | 300 |
| 2026-04-22 | 26.09 | $25.96 | 79700 |
| 2026-04-21 | 26.11 | $25.94 | 700 |
| 2026-04-20 | 26.12 | $26.01 | 500 |
| 2026-04-17 | 26.14 | $26.10 | 1000 |
| 2026-04-16 | 26.14 | $26.11 | 1100 |
| 2026-04-15 | 26.14 | $26.08 | 45631 |
| 2026-04-14 | 26.15 | $26.16 | 1700 |
| 2026-04-13 | 26.15 | $26.08 | 3832 |
| 2026-04-10 | 26.15 | $26.01 | 525 |
| 2026-04-09 | 26.17 | $26.24 | 819 |
| 2026-04-08 | 26.16 | $26.21 | 4200 |
| 2026-04-07 | 26.16 | $25.92 | 3910 |
| 2026-04-06 | 26.18 | $25.94 | 1800 |
| 2026-04-02 | 26.21 | $25.98 | 4600 |
| 2026-04-01 | 26.23 | $26.05 | 24100 |
| 2026-03-31 | 26.25 | $26.07 | 3500 |
| 2026-03-30 | 26.27 | $25.90 | 9825 |
| 2026-03-27 | 26.31 | $26.00 | 15901 |
| 2026-03-26 | 26.34 | $25.78 | 900 |
| 2026-03-25 | 26.40 | $25.77 | 1610 |
| 2026-03-24 | 26.47 | $25.75 | 3219 |
| 2026-03-23 | 26.54 | $25.85 | 700 |
| 2026-03-20 | 26.61 | $25.97 | 1700 |
| 2026-03-19 | 26.68 | $26.00 | 6600 |
| 2026-03-18 | 26.75 | $26.13 | 1700 |
| 2026-03-17 | 26.82 | $26.35 | 1321 |
| 2026-03-16 | 26.87 | $26.42 | 1023 |
| 2026-03-13 | 26.92 | $26.53 | 1300 |
| 2026-03-12 | 26.96 | $26.59 | 4800 |
| 2026-03-11 | 27.00 | $26.53 | 3000 |
| 2026-03-10 | 27.04 | $26.58 | 2800 |
| 2026-03-09 | 27.09 | $26.84 | 606 |
| 2026-03-06 | 27.12 | $26.94 | 3600 |
| 2026-03-05 | 27.14 | $26.83 | 2300 |
| 2026-03-04 | 27.17 | $27.08 | 1647 |
| 2026-03-03 | 27.18 | $27.06 | 312 |
| 2026-03-02 | 27.19 | $27.23 | 14837 |
| 2026-02-27 | 27.19 | $27.27 | 14900 |
| 2026-02-26 | 27.18 | $27.14 | 1728 |
| 2026-02-25 | 27.19 | $27.10 | 500 |
| 2026-02-24 | 27.20 | $27.20 | 4323 |
| 2026-02-23 | 27.19 | $27.07 | 3100 |
| 2026-02-20 | 27.21 | $27.12 | 2500 |
| 2026-02-19 | 27.22 | $27.19 | 1209 |
| 2026-02-18 | 27.22 | $27.15 | 3600 |
| 2026-02-17 | 27.23 | $27.11 | 10800 |
| 2026-02-13 | 27.24 | $27.38 | 5600 |
| 2026-02-12 | 27.22 | $27.39 | 6700 |
| 2026-02-11 | 27.21 | $27.36 | 4400 |
| 2026-02-10 | 27.19 | $27.46 | 1209 |
| 2026-02-09 | 27.16 | $27.46 | 6632 |
| 2026-02-06 | 27.13 | $27.62 | 9600 |
| 2026-02-05 | 27.08 | $27.53 | 4914 |
| 2026-02-04 | 27.03 | $27.62 | 5700 |
| 2026-02-03 | 26.97 | $27.33 | 7033 |
| 2026-02-02 | 26.93 | $27.29 | 37808 |
| 2026-01-30 | 26.90 | $27.20 | 1300 |
| 2026-01-29 | 26.86 | $27.12 | 50500 |
| 2026-01-28 | 26.84 | $27.10 | 75300 |
| 2026-01-27 | 26.81 | $27.15 | 7600 |
| 2026-01-26 | 26.77 | $27.21 | 20000 |
| 2026-01-23 | 26.73 | $27.15 | 3400 |
| 2026-01-22 | 26.68 | $27.20 | 5906 |
| 2026-01-21 | 26.63 | $27.03 | 4100 |
| 2026-01-20 | 26.59 | $26.97 | 1942 |
| 2026-01-16 | 26.55 | $26.86 | 1600 |
| 2026-01-15 | 26.51 | $26.84 | 3631 |
| 2026-01-14 | 26.48 | $26.85 | 6300 |
| 2026-01-13 | 26.44 | $26.65 | 1815 |
| 2026-01-12 | 26.42 | $26.65 | 12432 |
| 2026-01-09 | 26.39 | $26.59 | 1900 |
| 2026-01-08 | 26.37 | $26.59 | 5938 |
| 2026-01-07 | 26.35 | $26.32 | 11800 |
| 2026-01-06 | 26.35 | $26.52 | 3432 |
| 2026-01-05 | 26.34 | $26.41 | 3000 |
| 2026-01-02 | 26.33 | $26.26 | 3304 |
| 2025-12-31 | 26.34 | $26.25 | 4803 |
| 2025-12-30 | 26.35 | $26.39 | 8400 |
| 2025-12-29 | 26.34 | $26.37 | 4123 |
| 2025-12-26 | 26.34 | $26.39 | 6800 |
| 2025-12-24 | 26.33 | $26.42 | 7114 |
| 2025-12-23 | 26.32 | $26.31 | 35448 |
| 2025-12-22 | 26.32 | $26.29 | 8800 |
| 2025-12-19 | 26.33 | $26.12 | 1700 |
| 2025-12-18 | 26.35 | $26.15 | 4628 |
| 2025-12-17 | 26.37 | $26.37 | 741 |
| 2025-12-16 | 26.37 | $26.36 | 1600 |
| 2025-12-15 | 26.37 | $26.56 | 1200 |
| 2025-12-12 | 26.35 | $26.53 | 3108 |
| 2025-12-11 | 26.33 | $26.53 | 500 |
| 2025-12-10 | 26.31 | $26.30 | 300 |
| 2025-12-09 | 26.31 | $26.24 | 3201 |
| 2025-12-08 | 26.32 | $26.31 | 3219 |
| 2025-12-05 | 26.32 | $26.58 | 1409 |
| 2025-12-04 | 26.30 | $26.66 | 1400 |
| 2025-12-03 | 26.26 | $26.63 | 5408 |
| 2025-12-02 | 26.22 | $26.52 | 7223 |
| 2025-12-01 | 26.19 | $26.50 | 300 |
| 2025-11-28 | 26.15 | $26.66 | 300 |
| 2025-11-26 | 26.10 | $26.54 | 8900 |
| 2025-11-25 | 26.05 | $26.42 | 2800 |
| 2025-11-24 | 26.02 | $26.21 | 87000 |
| 2025-11-21 | 26.00 | $26.36 | 65800 |
| 2025-11-20 | 25.96 | $26.01 | 300 |
| 2025-11-19 | 25.95 | $26.01 | 12300 |
| 2025-11-18 | 25.95 | $26.17 | 1800 |
| 2025-11-17 | 25.92 | $26.08 | 1837 |
| 2025-11-14 | 25.91 | $26.03 | 10200 |
| 2025-11-13 | 25.89 | $26.11 | 1300 |
| 2025-11-12 | 25.87 | $26.03 | 3000 |
| 2025-11-11 | 25.85 | $25.95 | 1140 |
| 2025-11-10 | 25.84 | $25.75 | 1700 |
| 2025-11-07 | 25.85 | $25.63 | 2343 |
| 2025-11-06 | 25.88 | $25.57 | 4546 |
| 2025-11-05 | 25.91 | $25.58 | 5100 |
| 2025-11-04 | 25.94 | $25.56 | 945 |
| 2025-11-03 | 25.98 | $25.43 | 1444 |
| 2025-10-31 | 26.04 | $25.59 | 4100 |
| 2025-10-30 | 26.09 | $25.52 | 3141 |
| 2025-10-29 | 26.15 | $25.53 | 500 |
| 2025-10-28 | 26.22 | $26.05 | 800 |
| 2025-10-27 | 26.23 | $26.24 | 2308 |
| 2025-10-24 | 26.23 | $26.18 | 1900 |
| 2025-10-23 | 26.24 | $26.17 | 804 |
| 2025-10-22 | 26.24 | $26.19 | 3530 |
| 2025-10-21 | 26.25 | $26.20 | 2632 |
| 2025-10-20 | 26.25 | $26.28 | 1322 |
| 2025-10-17 | 26.25 | $26.24 | 3301 |
| 2025-10-16 | 26.25 | $26.20 | 2800 |
| 2025-10-15 | 26.26 | $26.29 | 3300 |
| 2025-10-14 | 26.26 | $26.24 | 9106 |
| 2025-10-13 | 26.26 | $26.21 | 1222 |
| 2025-10-10 | 26.26 | $26.31 | 1035 |
| 2025-10-09 | 26.26 | $26.22 | 200 |
| 2025-10-08 | 26.26 | $26.39 | 8900 |
| 2025-10-07 | 26.25 | $26.37 | 9937 |
| 2025-10-06 | 26.24 | $26.31 | 241 |
| 2025-10-03 | 26.23 | $26.14 | 4700 |
| 2025-10-02 | 26.24 | $26.03 | 1533 |
| 2025-10-01 | 26.26 | $26.06 | 3900 |
| 2025-09-30 | 26.28 | $26.13 | 4741 |
| 2025-09-29 | 26.30 | $26.11 | 2934 |
| 2025-09-26 | 26.31 | $26.13 | 9424 |
| 2025-09-25 | 26.33 | $26.07 | 80926 |
| 2025-09-24 | 26.36 | $26.11 | 9600 |
| 2025-09-23 | 26.39 | $26.05 | 2800 |
| 2025-09-22 | 26.42 | $26.04 | 11410 |
| 2025-09-19 | 26.46 | $26.15 | 3000 |
| 2025-09-18 | 26.50 | $26.20 | 1727 |
| 2025-09-17 | 26.53 | $26.33 | 1007 |
| 2025-09-16 | 26.55 | $26.33 | 2024 |
| 2025-09-15 | 26.57 | $26.37 | 931 |
| 2025-09-12 | 26.59 | $26.48 | 15900 |
| 2025-09-11 | 26.61 | $26.52 | 68200 |
| 2025-09-10 | 26.62 | $26.33 | 3845 |
| 2025-09-09 | 26.65 | $26.47 | 5624 |
| 2025-09-08 | 26.66 | $26.45 | 3323 |
| 2025-09-05 | 26.69 | $26.45 | 4322 |
| 2025-09-04 | 26.71 | $26.63 | 4200 |
| 2025-09-03 | 26.72 | $26.65 | 12300 |
| 2025-09-02 | 26.73 | $26.68 | 112300 |
| 2025-08-29 | 26.73 | $26.76 | 11800 |
| 2025-08-28 | 26.73 | $26.68 | 700 |
| 2025-08-27 | 26.73 | $26.74 | 1903 |
| 2025-08-26 | 26.73 | $26.72 | 900 |
| 2025-08-25 | 26.73 | $26.73 | 2700 |
| 2025-08-22 | 26.74 | $26.90 | 2100 |
| 2025-08-21 | 26.72 | $26.81 | 8100 |
| 2025-08-20 | 26.71 | $26.87 | 3412 |
| 2025-08-19 | 26.69 | $26.78 | 2712 |
| 2025-08-18 | 26.68 | $26.61 | 1300 |
| 2025-08-15 | 26.69 | $26.68 | 4203 |
| 2025-08-14 | 26.69 | $26.57 | 1847 |
| 2025-08-13 | 26.70 | $26.62 | 2749 |
| 2025-08-12 | 26.71 | $26.46 | 600 |
| 2025-08-11 | 26.74 | $26.49 | 1822 |
| 2025-08-08 | 26.76 | $26.48 | 3200 |
| 2025-08-07 | 26.79 | $26.48 | 6108 |
| 2025-08-06 | 26.83 | $26.48 | 6819 |
| 2025-08-05 | 26.86 | $26.76 | 200 |
| 2025-08-04 | 26.88 | $26.74 | 2000 |
| 2025-08-01 | 26.89 | $26.77 | 3223 |
| 2025-07-31 | 26.90 | $26.74 | 4102 |
| 2025-07-30 | 26.92 | $26.79 | 3000 |
| 2025-07-29 | 26.93 | $26.91 | 4400 |
| 2025-07-28 | 26.94 | $26.86 | 1300 |
| 2025-07-25 | 26.94 | $27.00 | 620 |
| 2025-07-24 | 26.94 | $26.98 | 13228 |
| 2025-07-23 | 26.93 | $26.89 | 3000 |
| 2025-07-22 | 26.94 | $27.01 | 3000 |
| 2025-07-21 | 26.93 | $26.83 | 1300 |
| 2025-07-18 | 26.94 | $26.85 | 829 |
| 2025-07-17 | 26.95 | $26.90 | 2900 |
| 2025-07-16 | 26.96 | $26.85 | 2200 |
| 2025-07-15 | 26.97 | $26.83 | 23849 |
| 2025-07-14 | 26.98 | $26.98 | 11921 |
| 2025-07-11 | 26.98 | $26.95 | 10300 |
| 2025-07-10 | 26.98 | $27.05 | 2814 |
| 2025-07-09 | 26.98 | $26.98 | 1000 |
| 2025-07-08 | 26.98 | $26.95 | 10300 |
| 2025-07-07 | 26.98 | $27.04 | 9000 |
| 2025-07-03 | 26.97 | $27.21 | 2048 |
| 2025-07-02 | 26.95 | $27.08 | 1628 |
| 2025-07-01 | 26.94 | $27.13 | 9600 |
| 2025-06-30 | 26.92 | $26.86 | 44914 |
| 2025-06-27 | 26.92 | $26.81 | 9600 |
| 2025-06-26 | 26.93 | $26.73 | 3900 |
| 2025-06-25 | 26.95 | $26.65 | 2630 |
| 2025-06-24 | 26.99 | $26.82 | 2228 |
| 2025-06-23 | 27.00 | $26.68 | 5832 |
| 2025-06-20 | 27.04 | $26.68 | 15900 |
| 2025-06-18 | 27.08 | $26.79 | 10400 |
| 2025-06-17 | 27.11 | $26.97 | 1000 |
| 2025-06-16 | 27.12 | $27.03 | 7000 |
| 2025-06-13 | 27.13 | $27.09 | 8300 |
| 2025-06-12 | 27.13 | $27.12 | 1601 |
| 2025-06-11 | 27.14 | $27.08 | 275202 |
| 2025-06-10 | 27.14 | $27.18 | 1400 |
| 2025-06-09 | 27.14 | $27.09 | 4310 |
| 2025-06-06 | 27.14 | $27.09 | 1648 |
| 2025-06-05 | 27.15 | $26.93 | 1900 |
| 2025-06-04 | 27.17 | $27.07 | 7032 |
| 2025-06-03 | 27.18 | $27.07 | 2000 |
| 2025-06-02 | 27.19 | $27.06 | 6714 |
| 2025-05-30 | 27.21 | $27.07 | 1218 |
| 2025-05-29 | 27.22 | $26.99 | 8527 |
| 2025-05-28 | 27.25 | $26.93 | 2408 |
| 2025-05-27 | 27.28 | $27.19 | 26600 |
| 2025-05-23 | 27.29 | $27.18 | 3700 |
| 2025-05-22 | 27.30 | $27.15 | 18100 |
| 2025-05-21 | 27.32 | $27.25 | 19900 |
| 2025-05-20 | 27.32 | $27.33 | 15100 |
| 2025-05-19 | 27.32 | $27.48 | 5249 |
| 2025-05-16 | 27.30 | $27.51 | 1511 |
| 2025-05-15 | 27.28 | $27.26 | 1406 |
| 2025-05-14 | 27.29 | $27.18 | 3532 |
| 2025-05-13 | 27.30 | $27.31 | 3700 |
| 2025-05-12 | 27.29 | $27.44 | 3927 |
| 2025-05-09 | 27.28 | $27.20 | 2800 |
| 2025-05-08 | 27.29 | $27.27 | 9700 |
| 2025-05-07 | 27.29 | $27.26 | 1738 |
| 2025-05-06 | 27.29 | $27.26 | 5647 |
| 2025-05-05 | 27.30 | $27.42 | 17300 |
| 2025-05-02 | 27.28 | $27.44 | 8900 |
| 2025-05-01 | 27.27 | $27.34 | 6409 |
| 2025-04-30 | 27.26 | $27.51 | 2300 |
| 2025-04-29 | 27.23 | $27.47 | 2800 |
| 2025-04-28 | 27.21 | $27.41 | 11041 |
| 2025-04-25 | 27.19 | $27.41 | 3700 |
| 2025-04-24 | 27.16 | $27.52 | 3000 |
| 2025-04-23 | 27.13 | $27.47 | 5200 |
| 2025-04-22 | 27.09 | $27.44 | 7602 |
| 2025-04-21 | 27.05 | $26.81 | 4926 |
| 2025-04-17 | 27.08 | $27.10 | 2100 |
| 2025-04-16 | 27.08 | $27.17 | 4300 |
| 2025-04-15 | 27.07 | $27.52 | 3000 |
| 2025-04-14 | 27.02 | $27.77 | 11900 |
| 2025-04-11 | 26.94 | $27.84 | 19547 |
| 2025-04-10 | 26.84 | $27.48 | 35925 |
| 2025-04-09 | 26.78 | $28.13 | 21043 |
| 2025-04-08 | 26.64 | $26.42 | 34034 |
| 2025-04-07 | 26.66 | $26.50 | 285100 |
| 2025-04-04 | 26.67 | $27.27 | 23600 |
| 2025-04-03 | 26.61 | $27.15 | 18905 |
| 2025-04-02 | 26.56 | $26.71 | 7537 |
| 2025-04-01 | 26.54 | $26.66 | 6200 |
| 2025-03-31 | 26.53 | $26.74 | 45000 |
| 2025-03-28 | 26.50 | $26.81 | 2100 |
| 2025-03-27 | 26.47 | $26.37 | 5605 |
| 2025-03-26 | 26.48 | $26.44 | 1422 |
| 2025-03-25 | 26.49 | $26.19 | 2841 |
| 2025-03-24 | 26.52 | $26.47 | 3400 |
| 2025-03-21 | 26.52 | $26.26 | 2015 |
| 2025-03-20 | 26.55 | $26.48 | 8911 |
| 2025-03-19 | 26.56 | $26.53 | 1933 |
| 2025-03-18 | 26.56 | $26.82 | 4409 |
| 2025-03-17 | 26.53 | $26.91 | 4431 |
| 2025-03-14 | 26.49 | $26.80 | 15200 |
| 2025-03-13 | 26.46 | $26.52 | 10200 |
| 2025-03-12 | 26.46 | $26.53 | 49300 |
| 2025-03-11 | 26.45 | $27.01 | 6700 |
| 2025-03-10 | 26.39 | $27.54 | 14426 |
| 2025-03-07 | 26.27 | $27.05 | 78700 |
| 2025-03-06 | 26.19 | $27.04 | 70029 |
| 2025-03-05 | 26.10 | $26.65 | 38426 |
| 2025-03-04 | 26.04 | $26.72 | 65812 |
| 2025-03-03 | 25.97 | $26.75 | 1806 |
| 2025-02-28 | 25.88 | $26.43 | 6636 |
| 2025-02-27 | 25.83 | $26.30 | 8200 |
| 2025-02-26 | 25.78 | $25.93 | 9800 |
| 2025-02-25 | 25.76 | $26.12 | 7319 |
| 2025-02-24 | 25.72 | $25.89 | 2200 |
| 2025-02-21 | 25.70 | $25.76 | 8000 |
| 2025-02-20 | 25.70 | $25.64 | 4400 |
| 2025-02-19 | 25.70 | $25.66 | 1828 |
| 2025-02-18 | 25.71 | $25.59 | 19000 |
| 2025-02-14 | 25.72 | $25.52 | 3500 |
| 2025-02-13 | 25.74 | $25.78 | 13100 |
| 2025-02-12 | 25.74 | $25.70 | 9929 |
| 2025-02-11 | 25.74 | $25.78 | 11200 |
| 2025-02-10 | 25.74 | $25.68 | 10400 |
| 2025-02-07 | 25.75 | $25.77 | 12018 |
| 2025-02-06 | 25.74 | $25.81 | 6546 |
| 2025-02-05 | 25.74 | $25.94 | 6918 |
| 2025-02-04 | 25.71 | $26.01 | 21338 |
| 2025-02-03 | 25.68 | $26.09 | 30128 |
| 2025-01-31 | 25.64 | $25.82 | 7843 |
| 2025-01-30 | 25.62 | $25.83 | 17529 |
| 2025-01-29 | 25.60 | $25.77 | 27030 |
| 2025-01-28 | 25.58 | $25.75 | 48300 |
| 2025-01-27 | 25.56 | $26.11 | 59825 |
| 2025-01-24 | 25.51 | $25.37 | 293900 |
| 2025-01-23 | 25.52 | $25.29 | 11749 |
| 2025-01-22 | 25.54 | $25.29 | 1500 |
| 2025-01-21 | 25.57 | $25.54 | 3700 |
| 2025-01-17 | 25.57 | $25.58 | 22500 |
| 2025-01-16 | 25.57 | $25.64 | 4200 |
| 2025-01-15 | 25.57 | $25.59 | 15000 |
| 2025-01-14 | 25.57 | $25.43 | 5900 |
| 2025-01-13 | 25.58 | $25.33 | 13000 |
| 2025-01-10 | 25.61 | $25.33 | 42906 |
| 2025-01-08 | 25.63 | $25.28 | 763213 |
| 2025-01-07 | 25.67 | $25.39 | 11141 |
| 2025-01-06 | 25.70 | $25.12 | 64018 |
| 2025-01-03 | 25.76 | $25.34 | 8729 |
| 2025-01-02 | 25.81 | $25.54 | 8104 |
| 2024-12-31 | 25.84 | $25.63 | 10645 |
| 2024-12-30 | 25.86 | $25.52 | 24100 |
| 2024-12-27 | 25.89 | $25.56 | 22200 |
| 2024-12-26 | 25.93 | $25.48 | 7300 |
| 2024-12-24 | 25.97 | $25.53 | 5849 |
| 2024-12-23 | 26.02 | $25.60 | 14608 |
| 2024-12-20 | 26.07 | $25.60 | 3737 |
| 2024-12-19 | 26.11 | $25.61 | 26543 |
| 2024-12-18 | 26.17 | $25.82 | 9137 |
| 2024-12-17 | 26.20 | $25.66 | 48938 |
| 2024-12-16 | 26.26 | $25.66 | 4400 |
| 2024-12-13 | 26.32 | $25.89 | 1827 |
| 2024-12-12 | 26.37 | $25.96 | 12700 |
| 2024-12-11 | 26.41 | $25.92 | 18306 |
| 2024-12-10 | 26.47 | $26.15 | 12615 |
| 2024-12-09 | 26.50 | $26.10 | 2733 |
| 2024-12-06 | 26.54 | $26.10 | 6649 |
| 2024-12-05 | 26.59 | $26.27 | 4400 |
| 2024-12-04 | 26.62 | $26.36 | 13641 |
| 2024-12-03 | 26.65 | $26.54 | 8300 |
| 2024-12-02 | 26.66 | $26.69 | 1900 |
| 2024-11-29 | 26.66 | $26.85 | 8009 |
| 2024-11-27 | 26.64 | $26.82 | 11809 |
| 2024-11-26 | 26.62 | $26.69 | 9813 |
| 2024-11-25 | 26.61 | $26.77 | 22100 |
| 2024-11-22 | 26.59 | $26.65 | 2344 |
| 2024-11-21 | 26.59 | $26.47 | 9400 |
| 2024-11-20 | 26.60 | $26.44 | 4648 |
| 2024-11-19 | 26.62 | $26.36 | 2102 |
| 2024-11-18 | 26.64 | $26.53 | 26200 |
| 2024-11-15 | 26.65 | $26.60 | 7700 |
| 2024-11-14 | 26.66 | $26.42 | 1800 |
| 2024-11-13 | 26.69 | $26.42 | 6343 |
| 2024-11-12 | 26.71 | $26.35 | 13325 |
| 2024-11-11 | 26.75 | $26.58 | 172500 |
| 2024-11-08 | 26.77 | $26.57 | 1000 |
| 2024-11-07 | 26.79 | $26.42 | 12800 |
| 2024-11-06 | 26.83 | $26.50 | 7900 |
| 2024-11-05 | 26.86 | $26.36 | 3925 |
| 2024-11-04 | 26.92 | $26.46 | 56548 |
| 2024-11-01 | 26.97 | $26.43 | 206706 |
| 2024-10-31 | 27.02 | $26.58 | 42900 |
| 2024-10-30 | 27.07 | $26.53 | 9425 |
| 2024-10-29 | 27.12 | $26.74 | 11900 |
| 2024-10-28 | 27.17 | $26.81 | 6826 |
| 2024-10-25 | 27.20 | $26.75 | 4834 |
| 2024-10-24 | 27.25 | $26.93 | 12100 |
| 2024-10-23 | 27.28 | $27.18 | 4908 |
| 2024-10-22 | 27.29 | $27.07 | 16100 |
| 2024-10-21 | 27.32 | $27.24 | 17020 |
| 2024-10-18 | 27.33 | $27.51 | 2522 |
| 2024-10-17 | 27.31 | $27.41 | 8600 |
| 2024-10-16 | 27.30 | $27.48 | 8400 |
| 2024-10-15 | 27.28 | $27.28 | 56700 |
| 2024-10-14 | 27.28 | $27.35 | 10900 |
| 2024-10-11 | 27.27 | $27.23 | 2300 |
| 2024-10-10 | 27.27 | $27.04 | 2900 |
| 2024-10-09 | 27.30 | $27.15 | 8545 |
| 2024-10-08 | 27.31 | $27.06 | 14401 |
| 2024-10-07 | 27.34 | $27.16 | 9300 |
| 2024-10-04 | 27.36 | $27.30 | 4016 |
| 2024-10-03 | 27.37 | $27.40 | 5500 |
| 2024-10-02 | 27.36 | $27.51 | 14310 |
| 2024-10-01 | 27.35 | $27.66 | 5131 |
| 2024-09-30 | 27.31 | $27.36 | 6100 |
| 2024-09-27 | 27.31 | $27.34 | 2500 |
| 2024-09-26 | 27.30 | $27.24 | 4700 |
| 2024-09-25 | 27.31 | $27.10 | 7041 |
| 2024-09-24 | 27.33 | $27.26 | 5200 |
| 2024-09-23 | 27.34 | $27.32 | 10800 |
| 2024-09-20 | 27.34 | $27.25 | 16126 |
| 2024-09-19 | 27.35 | $27.35 | 8400 |
| 2024-09-18 | 27.35 | $27.32 | 13000 |
| 2024-09-17 | 27.36 | $27.46 | 8700 |
| 2024-09-16 | 27.35 | $27.56 | 21000 |
| 2024-09-13 | 27.32 | $27.50 | 6900 |
| 2024-09-12 | 27.31 | $27.43 | 12432 |
| 2024-09-11 | 27.29 | $27.43 | 43712 |
| 2024-09-10 | 27.28 | $27.65 | 7320 |
| 2024-09-09 | 27.24 | $27.80 | 11900 |
| 2024-09-06 | 27.18 | $27.77 | 5700 |
| 2024-09-05 | 27.12 | $27.49 | 3900 |
| 2024-09-04 | 27.08 | $27.61 | 15400 |
| 2024-09-03 | 27.02 | $26.64 | 8030 |
| 2024-08-30 | 27.06 | $27.32 | 72700 |
| 2024-08-29 | 27.04 | $27.29 | 4900 |
| 2024-08-28 | 27.01 | $27.33 | 9441 |
| 2024-08-27 | 26.98 | $27.35 | 4200 |
| 2024-08-26 | 26.94 | $27.37 | 7000 |
| 2024-08-23 | 26.89 | $27.30 | 6900 |
| 2024-08-22 | 26.85 | $27.28 | 9800 |
| 2024-08-21 | 26.80 | $27.22 | 56415 |
| 2024-08-20 | 26.76 | $27.15 | 4300 |
| 2024-08-19 | 26.72 | $27.14 | 54417 |
| 2024-08-16 | 26.67 | $27.08 | 9321 |
| 2024-08-15 | 26.63 | $27.08 | 5100 |
| 2024-08-14 | 26.58 | $27.00 | 14600 |
| 2024-08-13 | 26.54 | $27.11 | 53934 |
| 2024-08-12 | 26.48 | $26.88 | 56437 |
| 2024-08-09 | 26.43 | $27.06 | 29800 |
| 2024-08-08 | 26.37 | $27.15 | 11434 |
| 2024-08-07 | 26.28 | $27.15 | 102022 |
| 2024-08-06 | 26.19 | $27.17 | 266800 |
| 2024-08-05 | 26.09 | $27.18 | 43318 |
| 2024-08-02 | 25.98 | $27.19 | 42514 |
| 2024-08-01 | 25.85 | $26.66 | 27100 |
| 2024-07-31 | 25.76 | $26.44 | 267123 |
| 2024-07-30 | 25.69 | $26.30 | 189046 |
| 2024-07-29 | 25.63 | $26.16 | 123000 |
| 2024-07-26 | 25.57 | $26.12 | 6400 |
| 2024-07-25 | 25.51 | $26.11 | 21200 |
| 2024-07-24 | 25.45 | $26.09 | 15525 |
| 2024-07-23 | 25.38 | $25.60 | 51925 |
| 2024-07-22 | 25.36 | $25.81 | 103100 |
| 2024-07-19 | 25.31 | $25.79 | 3322 |
| 2024-07-18 | 25.26 | $25.77 | 4427 |
| 2024-07-17 | 25.21 | $25.84 | 14500 |
| 2024-07-16 | 25.14 | $25.66 | 32017 |
| 2024-07-15 | 25.09 | $25.32 | 5800 |
| 2024-07-12 | 25.06 | $25.26 | 13200 |
| 2024-07-11 | 25.04 | $25.11 | 41200 |
| 2024-07-10 | 25.04 | $24.91 | 20100 |
| 2024-07-09 | 25.05 | $24.79 | 9732 |
| 2024-07-08 | 25.08 | $24.79 | 44043 |
| 2024-07-05 | 25.11 | $24.80 | 21400 |
| 2024-07-03 | 25.14 | $24.80 | 11300 |
| 2024-07-02 | 25.17 | $24.85 | 124500 |
| 2024-07-01 | 25.21 | $24.72 | 32400 |
| 2024-06-28 | 25.26 | $24.92 | 7440 |
| 2024-06-27 | 25.30 | $24.95 | 9437 |
| 2024-06-26 | 25.33 | $25.03 | 41100 |
| 2024-06-25 | 25.36 | $25.18 | 71400 |
| 2024-06-24 | 25.38 | $25.38 | 30600 |
| 2024-06-21 | 25.38 | $25.31 | 12620 |
| 2024-06-20 | 25.39 | $25.11 | 36126 |
| 2024-06-18 | 25.42 | $24.97 | 19819 |
| 2024-06-17 | 25.47 | $25.05 | 18800 |
| 2024-06-14 | 25.51 | $24.95 | 16035 |
| 2024-06-13 | 25.57 | $25.09 | 350947 |
| 2024-06-12 | 25.62 | $25.16 | 48700 |
| 2024-06-11 | 25.67 | $25.26 | 17500 |
| 2024-06-10 | 25.72 | $25.37 | 25610 |
| 2024-06-07 | 25.75 | $25.47 | 2518 |
| 2024-06-06 | 25.78 | $25.45 | 11900 |
| 2024-06-05 | 25.82 | $25.55 | 5616 |
| 2024-06-04 | 25.84 | $25.58 | 13200 |
| 2024-06-03 | 25.87 | $25.82 | 12919 |
| 2024-05-31 | 25.88 | $25.83 | 6800 |
| 2024-05-30 | 25.88 | $25.58 | 13900 |
| 2024-05-29 | 25.91 | $25.33 | 80942 |
| 2024-05-28 | 25.98 | $25.52 | 14300 |
| 2024-05-24 | 26.02 | $25.77 | 18200 |
| 2024-05-23 | 26.05 | $25.85 | 10700 |
| 2024-05-22 | 26.07 | $26.11 | 37600 |
| 2024-05-21 | 26.07 | $26.07 | 11000 |
| 2024-05-20 | 26.07 | $26.05 | 35200 |
| 2024-05-17 | 26.07 | $26.21 | 13720 |
| 2024-05-16 | 26.05 | $26.19 | 6700 |
| 2024-05-15 | 26.04 | $26.10 | 29249 |
| 2024-05-14 | 26.03 | $25.98 | 2500 |
| 2024-05-13 | 26.04 | $25.99 | 190926 |
| 2024-05-10 | 26.04 | $25.98 | 35628 |
| 2024-05-09 | 26.05 | $25.95 | 13700 |
| 2024-05-08 | 26.06 | $25.84 | 18006 |
| 2024-05-07 | 26.08 | $25.84 | 14400 |
| 2024-05-06 | 26.11 | $25.72 | 35700 |
| 2024-05-03 | 26.15 | $25.82 | 14100 |
| 2024-05-02 | 26.19 | $25.82 | 26916 |
| 2024-05-01 | 26.22 | $26.02 | 59500 |
| 2024-04-30 | 26.25 | $26.24 | 41500 |
| 2024-04-29 | 26.25 | $26.12 | 628100 |
| 2024-04-26 | 26.26 | $26.14 | 47425 |
| 2024-04-25 | 26.27 | $26.42 | 8800 |
| 2024-04-24 | 26.26 | $26.33 | 54933 |
| 2024-04-23 | 26.25 | $26.38 | 25001 |
| 2024-04-22 | 26.23 | $26.44 | 26729 |
| 2024-04-19 | 26.21 | $26.46 | 5500 |
| 2024-04-18 | 26.19 | $26.24 | 6522 |
| 2024-04-17 | 26.18 | $26.05 | 35600 |
| 2024-04-16 | 26.19 | $26.05 | 62100 |
| 2024-04-15 | 26.21 | $26.00 | 51647 |
| 2024-04-12 | 26.23 | $25.78 | 88700 |
| 2024-04-11 | 26.28 | $25.70 | 32300 |
| 2024-04-10 | 26.34 | $25.97 | 203800 |
| 2024-04-09 | 26.38 | $26.09 | 44000 |
| 2024-04-08 | 26.41 | $26.06 | 43937 |
| 2024-04-05 | 26.45 | $26.11 | 325007 |
| 2024-04-04 | 26.48 | $26.32 | 1.1M |
| 2024-04-03 | 26.50 | $26.19 | 41108 |
| 2024-04-02 | 26.53 | $26.26 | 25500 |
| 2024-04-01 | 26.56 | $26.38 | 13200 |
| 2024-03-28 | 26.58 | $26.47 | 14600 |
| 2024-03-27 | 26.59 | $26.40 | 24300 |
| 2024-03-26 | 26.61 | $26.19 | 21415 |
| 2024-03-25 | 26.65 | $26.16 | 6045 |
| 2024-03-22 | 26.71 | $26.23 | 29800 |
| 2024-03-21 | 26.76 | $26.45 | 25000 |
| 2024-03-20 | 26.79 | $26.58 | 28703 |
| 2024-03-19 | 26.81 | $26.63 | 25400 |
| 2024-03-18 | 26.83 | $26.61 | 97100 |
| 2024-03-15 | 26.85 | $26.65 | 612717 |
| 2024-03-14 | 26.87 | $26.76 | 21925 |
| 2024-03-13 | 26.88 | $26.82 | 11100 |
| 2024-03-12 | 26.89 | $26.83 | 51517 |
| 2024-03-11 | 26.90 | $26.97 | 24644 |
| 2024-03-08 | 26.89 | $26.78 | 27712 |
| 2024-03-07 | 26.90 | $26.74 | 25600 |
| 2024-03-06 | 26.92 | $26.80 | 35700 |
| 2024-03-05 | 26.93 | $26.75 | 16900 |
| 2024-03-04 | 26.95 | $26.74 | 394949 |
| 2024-03-01 | 26.97 | $26.82 | 18100 |
| 2024-02-29 | 26.99 | $26.76 | 14600 |
| 2024-02-28 | 27.01 | $26.84 | 7224 |
| 2024-02-27 | 27.03 | $26.93 | 39200 |
| 2024-02-26 | 27.04 | $26.92 | 8341 |
| 2024-02-23 | 27.05 | $27.03 | 18405 |
| 2024-02-22 | 27.05 | $27.02 | 14200 |
| 2024-02-21 | 27.06 | $27.09 | 14706 |
| 2024-02-20 | 27.05 | $27.14 | 18600 |
| 2024-02-16 | 27.05 | $27.00 | 45941 |
| 2024-02-15 | 27.05 | $26.89 | 34931 |
| 2024-02-14 | 27.07 | $26.84 | 16009 |
| 2024-02-13 | 27.09 | $27.12 | 355600 |
| 2024-02-12 | 27.09 | $26.87 | 9600 |
| 2024-02-09 | 27.11 | $26.80 | 8500 |
| 2024-02-08 | 27.14 | $26.82 | 10212 |
| 2024-02-07 | 27.18 | $26.83 | 16107 |
| 2024-02-06 | 27.21 | $26.78 | 18349 |
| 2024-02-05 | 27.26 | $26.75 | 16848 |
| 2024-02-02 | 27.31 | $27.15 | 53547 |
| 2024-02-01 | 27.33 | $27.21 | 41601 |
| 2024-01-31 | 27.34 | $27.28 | 27207 |
| 2024-01-30 | 27.35 | $27.29 | 19103 |
| 2024-01-29 | 27.36 | $27.19 | 15400 |
| 2024-01-26 | 27.38 | $27.20 | 22700 |
| 2024-01-25 | 27.39 | $27.26 | 10111 |
| 2024-01-24 | 27.41 | $27.25 | 99230 |
| 2024-01-23 | 27.42 | $27.25 | 15701 |
| 2024-01-22 | 27.44 | $27.24 | 49832 |
| 2024-01-19 | 27.46 | $27.38 | 8300 |
| 2024-01-18 | 27.47 | $27.38 | 11500 |
| 2024-01-17 | 27.48 | $27.41 | 35400 |
| 2024-01-16 | 27.49 | $27.30 | 54744 |
| 2024-01-12 | 27.51 | $27.40 | 20610 |
| 2024-01-11 | 27.52 | $27.32 | 43429 |
| 2024-01-10 | 27.54 | $27.38 | 86113 |
| 2024-01-09 | 27.56 | $27.48 | 42500 |
| 2024-01-08 | 27.57 | $27.63 | 21300 |
| 2024-01-05 | 27.56 | $27.67 | 12947 |
| 2024-01-04 | 27.55 | $27.81 | 18321 |
| 2024-01-03 | 27.52 | $27.75 | 99400 |
| 2024-01-02 | 27.50 | $27.63 | 267620 |
| 2023-12-29 | 27.49 | $27.49 | 39821 |
| 2023-12-28 | 27.49 | $27.50 | 23300 |
| 2023-12-27 | 27.49 | $27.46 | 28600 |
| 2023-12-26 | 27.49 | $27.47 | 34800 |
| 2023-12-22 | 27.49 | $27.46 | 27901 |
| 2023-12-21 | 27.49 | $27.54 | 76132 |
| 2023-12-20 | 27.49 | $27.34 | 82524 |
| 2023-12-19 | 27.50 | $27.56 | 58945 |
| 2023-12-18 | 27.50 | $27.35 | 56527 |
| 2023-12-15 | 27.51 | $27.43 | 353535 |
| 2023-12-14 | 27.52 | $27.47 | 250400 |
| 2023-12-13 | 27.53 | $27.61 | 80732 |
| 2023-12-12 | 27.52 | $27.37 | 24934 |
| 2023-12-11 | 27.53 | $27.39 | 48415 |
| 2023-12-08 | 27.55 | $27.33 | 35000 |
| 2023-12-07 | 27.57 | $27.43 | 38320 |
| 2023-12-06 | 27.59 | $27.57 | 270900 |
| 2023-12-05 | 27.59 | $27.44 | 35211 |
| 2023-12-04 | 27.60 | $27.63 | 57806 |
| 2023-12-01 | 27.60 | $27.63 | 54033 |
| 2023-11-30 | 27.60 | $27.54 | 48100 |
| 2023-11-29 | 27.61 | $27.40 | 40000 |
| 2023-11-28 | 27.63 | $27.41 | 27400 |
| 2023-11-27 | 27.65 | $27.42 | 76200 |
| 2023-11-24 | 27.67 | $27.55 | 7028 |
| 2023-11-22 | 27.69 | $27.54 | 47800 |
| 2023-11-21 | 27.70 | $27.28 | 35200 |
| 2023-11-20 | 27.75 | $27.55 | 14400 |
| 2023-11-17 | 27.77 | $27.58 | 100748 |
| 2023-11-16 | 27.79 | $27.63 | 31641 |
| 2023-11-15 | 27.80 | $27.74 | 203705 |
| 2023-11-14 | 27.81 | $27.84 | 297301 |
| 2023-11-13 | 27.81 | $27.63 | 43600 |
| 2023-11-10 | 27.83 | $27.68 | 42000 |
| 2023-11-09 | 27.84 | $27.71 | 21700 |
| 2023-11-08 | 27.86 | $27.78 | 57903 |
| 2023-11-07 | 27.86 | $27.83 | 210414 |
| 2023-11-06 | 27.87 | $28.06 | 75500 |
| 2023-11-03 | 27.85 | $28.12 | 121900 |
| 2023-11-02 | 27.82 | $28.05 | 98900 |
| 2023-11-01 | 27.79 | $27.54 | 165047 |
| 2023-10-31 | 27.82 | $27.62 | 43543 |
| 2023-10-30 | 27.84 | $27.79 | 75200 |
| 2023-10-27 | 27.85 | $28.18 | 21300 |
| 2023-10-26 | 27.81 | $28.31 | 56800 |
| 2023-10-25 | 27.76 | $28.07 | 878921 |
| 2023-10-24 | 27.73 | $27.66 | 23023 |
| 2023-10-23 | 27.73 | $27.87 | 59106 |
| 2023-10-20 | 27.72 | $28.09 | 241420 |
| 2023-10-19 | 27.68 | $27.83 | 97719 |
| 2023-10-18 | 27.66 | $27.72 | 79745 |
| 2023-10-17 | 27.66 | $27.62 | 64426 |
| 2023-10-16 | 27.66 | $27.60 | 31300 |
| 2023-10-13 | 27.67 | $27.64 | 37021 |
| 2023-10-12 | 27.67 | $27.42 | 292128 |
| 2023-10-11 | 27.70 | $27.49 | 26700 |
| 2023-10-10 | 27.72 | $27.56 | 26500 |
| 2023-10-09 | 27.74 | $27.62 | 63600 |
| 2023-10-06 | 27.75 | $27.64 | 11507 |
| 2023-10-05 | 27.76 | $27.60 | 23926 |
| 2023-10-04 | 27.78 | $27.63 | 73540 |
| 2023-10-03 | 27.79 | $27.67 | 140800 |
| 2023-10-02 | 27.80 | $27.43 | 55000 |
| 2023-09-29 | 27.84 | $27.60 | 56700 |
| 2023-09-28 | 27.87 | $27.76 | 19411 |
| 2023-09-27 | 27.88 | $27.88 | 132230 |
| 2023-09-26 | 27.88 | $27.98 | 75807 |
| 2023-09-25 | 27.87 | $27.93 | 72726 |
| 2023-09-22 | 27.87 | $28.05 | 32500 |
| 2023-09-21 | 27.85 | $27.99 | 110900 |
| 2023-09-20 | 27.83 | $27.83 | 59100 |
| 2023-09-19 | 27.83 | $27.73 | 18301 |
| 2023-09-18 | 27.84 | $27.68 | 410110 |
| 2023-09-15 | 27.86 | $27.73 | 23801 |
| 2023-09-14 | 27.87 | $27.69 | 39900 |
| 2023-09-13 | 27.89 | $27.67 | 13400 |
| 2023-09-12 | 27.91 | $27.73 | 30503 |
| 2023-09-11 | 27.93 | $27.70 | 23900 |
| 2023-09-08 | 27.96 | $27.75 | 93104 |
| 2023-09-07 | 27.98 | $27.84 | 24216 |
| 2023-09-06 | 27.99 | $27.63 | 23800 |
| 2023-09-05 | 28.03 | $27.67 | 32047 |
| 2023-09-01 | 28.07 | $27.83 | 69200 |
| 2023-08-31 | 28.10 | $27.74 | 23000 |
| 2023-08-30 | 28.13 | $28.06 | 35921 |
| 2023-08-29 | 28.14 | $28.07 | 30009 |
| 2023-08-28 | 28.15 | $28.06 | 10007 |
| 2023-08-25 | 28.16 | $28.18 | 34900 |
| 2023-08-24 | 28.16 | $28.10 | 15513 |
| 2023-08-23 | 28.16 | $28.04 | 43532 |
| 2023-08-22 | 28.17 | $28.04 | 44400 |
| 2023-08-21 | 28.19 | $28.19 | 198400 |
| 2023-08-18 | 28.19 | $28.52 | 23600 |
| 2023-08-17 | 28.15 | $28.50 | 29519 |
| 2023-08-16 | 28.12 | $28.28 | 21100 |
| 2023-08-15 | 28.10 | $28.17 | 13600 |
| 2023-08-14 | 28.09 | $28.32 | 88300 |
| 2023-08-11 | 28.07 | $28.39 | 26300 |
| 2023-08-10 | 28.04 | $28.40 | 27124 |
| 2023-08-09 | 28.00 | $28.34 | 40234 |
| 2023-08-08 | 27.96 | $28.22 | 102134 |
| 2023-08-07 | 27.93 | $28.16 | 146600 |
| 2023-08-04 | 27.91 | $28.16 | 55133 |
| 2023-08-03 | 27.88 | $28.14 | 377600 |
| 2023-08-02 | 27.86 | $28.10 | 20500 |
| 2023-08-01 | 27.83 | $27.77 | 21100 |
| 2023-07-31 | 27.84 | $27.81 | 37100 |
| 2023-07-28 | 27.84 | $27.91 | 27446 |
| 2023-07-27 | 27.83 | $27.99 | 32918 |
| 2023-07-26 | 27.82 | $27.89 | 48430 |
| 2023-07-25 | 27.81 | $27.97 | 24002 |
| 2023-07-24 | 27.79 | $28.09 | 44100 |
| 2023-07-21 | 27.76 | $28.05 | 25644 |
| 2023-07-20 | 27.73 | $27.94 | 28548 |
| 2023-07-19 | 27.71 | $27.71 | 128839 |
| 2023-07-18 | 27.71 | $27.63 | 126219 |
| 2023-07-17 | 27.72 | $27.54 | 49500 |
| 2023-07-14 | 27.74 | $27.55 | 31433 |
| 2023-07-13 | 27.76 | $27.60 | 40012 |
| 2023-07-12 | 27.77 | $27.50 | 38100 |
| 2023-07-11 | 27.80 | $27.59 | 61000 |
| 2023-07-10 | 27.82 | $27.57 | 31402 |
| 2023-07-07 | 27.85 | $27.58 | 17800 |
| 2023-07-06 | 27.88 | $27.77 | 65400 |
| 2023-07-05 | 27.89 | $27.84 | 36848 |
| 2023-07-03 | 27.89 | $27.90 | 10442 |
| 2023-06-30 | 27.89 | $27.93 | 207000 |
| 2023-06-29 | 27.89 | $27.65 | 167835 |
| 2023-06-28 | 27.91 | $27.53 | 66300 |
| 2023-06-27 | 27.95 | $27.70 | 21201 |
| 2023-06-26 | 27.98 | $27.71 | 56000 |
| 2023-06-23 | 28.01 | $27.62 | 25800 |
| 2023-06-22 | 28.05 | $27.87 | 56630 |
| 2023-06-21 | 28.07 | $27.95 | 33243 |
| 2023-06-20 | 28.08 | $27.98 | 26800 |
| 2023-06-16 | 28.09 | $28.14 | 67019 |
| 2023-06-15 | 28.09 | $28.10 | 172914 |
| 2023-06-14 | 28.09 | $27.88 | 24845 |
| 2023-06-13 | 28.11 | $27.90 | 124500 |
| 2023-06-12 | 28.13 | $27.90 | 28009 |
| 2023-06-09 | 28.15 | $27.83 | 46645 |
| 2023-06-08 | 28.19 | $27.88 | 295913 |
| 2023-06-07 | 28.22 | $27.84 | 182611 |
| 2023-06-06 | 28.26 | $27.79 | 119005 |
| 2023-06-05 | 28.31 | $27.80 | 126414 |
| 2023-06-02 | 28.36 | $27.96 | 84800 |
| 2023-06-01 | 28.41 | $27.53 | 198900 |
| 2023-05-31 | 28.50 | $27.68 | 96946 |
| 2023-05-30 | 28.58 | $27.93 | 52100 |
| 2023-05-26 | 28.65 | $28.00 | 68744 |
| 2023-05-25 | 28.72 | $28.03 | 133440 |
| 2023-05-24 | 28.79 | $28.43 | 57231 |
| 2023-05-23 | 28.83 | $28.35 | 136824 |
| 2023-05-22 | 28.88 | $28.33 | 46500 |
| 2023-05-19 | 28.94 | $28.47 | 157700 |
| 2023-05-18 | 28.99 | $28.69 | 152700 |
| 2023-05-17 | 29.02 | $28.56 | 144640 |
| 2023-05-16 | 29.07 | $28.62 | 56330 |
| 2023-05-15 | 29.12 | $28.68 | 81319 |
| 2023-05-12 | 29.17 | $28.80 | 226349 |
| 2023-05-11 | 29.20 | $28.69 | 73900 |
| 2023-05-10 | 29.26 | $28.62 | 102036 |
| 2023-05-09 | 29.33 | $29.13 | 294700 |
| 2023-05-08 | 29.35 | $28.92 | 84116 |
| 2023-05-05 | 29.39 | $29.17 | 91441 |
| 2023-05-04 | 29.41 | $29.23 | 77849 |
| 2023-05-03 | 29.43 | $29.06 | 95600 |
| 2023-05-02 | 29.47 | $29.11 | 110700 |
| 2023-05-01 | 29.51 | $29.35 | 76815 |
| 2023-04-28 | 29.53 | $29.43 | 143500 |
| 2023-04-27 | 29.54 | $29.19 | 81900 |
| 2023-04-26 | 29.57 | $29.34 | 116723 |
| 2023-04-25 | 29.60 | $29.39 | 80600 |
| 2023-04-24 | 29.62 | $29.43 | 56014 |
| 2023-04-21 | 29.64 | $29.46 | 48438 |
| 2023-04-20 | 29.66 | $29.46 | 80317 |
| 2023-04-19 | 29.68 | $29.46 | 98900 |
| 2023-04-18 | 29.70 | $29.55 | 111917 |
| 2023-04-17 | 29.72 | $29.49 | 104500 |
| 2023-04-14 | 29.74 | $29.59 | 88738 |
| 2023-04-13 | 29.76 | $29.66 | 62300 |
| 2023-04-12 | 29.77 | $29.70 | 56009 |
| 2023-04-11 | 29.78 | $29.79 | 474007 |
| 2023-04-10 | 29.78 | $29.66 | 108400 |
| 2023-04-06 | 29.79 | $29.73 | 37239 |
| 2023-04-05 | 29.80 | $29.88 | 77230 |
| 2023-04-04 | 29.79 | $29.65 | 41700 |
| 2023-04-03 | 29.80 | $29.87 | 39549 |
| 2023-03-31 | 29.79 | $29.83 | 59622 |
| 2023-03-30 | 29.79 | $29.60 | 42400 |
| 2023-03-29 | 29.81 | $29.53 | 121300 |
| 2023-03-28 | 29.84 | $29.26 | 109107 |
| 2023-03-27 | 29.90 | $29.29 | 66900 |
| 2023-03-24 | 29.96 | $29.41 | 122200 |
| 2023-03-23 | 30.02 | $29.38 | 50524 |
| 2023-03-22 | 30.09 | $29.61 | 65500 |
| 2023-03-21 | 30.14 | $29.94 | 104000 |
| 2023-03-20 | 30.16 | $29.95 | 44300 |
| 2023-03-17 | 30.18 | $29.88 | 57739 |
| 2023-03-16 | 30.22 | $30.16 | 96912 |
| 2023-03-15 | 30.22 | $30.06 | 70703 |
| 2023-03-14 | 30.24 | $30.17 | 204511 |
| 2023-03-13 | 30.25 | $30.23 | 488513 |
| 2023-03-10 | 30.25 | $30.20 | 123800 |
| 2023-03-09 | 30.25 | $30.25 | 104300 |
| 2023-03-08 | 30.25 | $29.89 | 124600 |
| 2023-03-07 | 30.29 | $29.98 | 175700 |
| 2023-03-06 | 30.33 | $29.95 | 147400 |
| 2023-03-03 | 30.37 | $30.12 | 50331 |
| 2023-03-02 | 30.39 | $30.11 | 83800 |
| 2023-03-01 | 30.42 | $30.07 | 170800 |
| 2023-02-28 | 30.46 | $30.05 | 77300 |
| 2023-02-27 | 30.50 | $30.16 | 102000 |
| 2023-02-24 | 30.54 | $30.19 | 95108 |
| 2023-02-23 | 30.57 | $30.21 | 139000 |
| 2023-02-22 | 30.61 | $30.39 | 182300 |
| 2023-02-21 | 30.63 | $30.36 | 260306 |
| 2023-02-17 | 30.66 | $30.09 | 301000 |
| 2023-02-16 | 30.72 | $30.33 | 123600 |
| 2023-02-15 | 30.76 | $30.33 | 187200 |
| 2023-02-14 | 30.81 | $30.33 | 37700 |
| 2023-02-13 | 30.86 | $30.61 | 71228 |
| 2023-02-10 | 30.89 | $30.70 | 72600 |
| 2023-02-09 | 30.91 | $30.60 | 86900 |
| 2023-02-08 | 30.94 | $30.53 | 122343 |
| 2023-02-07 | 30.98 | $30.52 | 89548 |
| 2023-02-06 | 31.03 | $30.61 | 965500 |
| 2023-02-03 | 31.07 | $30.43 | 274300 |
| 2023-02-02 | 31.14 | $30.73 | 176900 |
| 2023-02-01 | 31.19 | $31.11 | 329700 |
| 2023-01-31 | 31.19 | $30.79 | 67035 |
| 2023-01-30 | 31.24 | $30.83 | 171905 |
| 2023-01-27 | 31.28 | $30.97 | 537027 |
| 2023-01-26 | 31.31 | $31.02 | 85400 |
| 2023-01-25 | 31.34 | $31.21 | 93233 |
| 2023-01-24 | 31.36 | $31.04 | 529216 |
| 2023-01-23 | 31.39 | $30.92 | 149528 |
| 2023-01-20 | 31.44 | $31.01 | 73349 |
| 2023-01-19 | 31.48 | $31.05 | 265700 |
| 2023-01-18 | 31.53 | $31.13 | 78026 |
| 2023-01-17 | 31.57 | $31.32 | 124843 |
| 2023-01-13 | 31.60 | $31.31 | 66400 |
| 2023-01-12 | 31.63 | $31.31 | 386500 |
| 2023-01-11 | 31.66 | $31.65 | 80214 |
| 2023-01-10 | 31.66 | $31.55 | 107400 |
| 2023-01-09 | 31.68 | $31.46 | 587000 |
| 2023-01-06 | 31.70 | $31.62 | 311514 |
| 2023-01-05 | 31.71 | $31.13 | 112516 |
| 2023-01-04 | 31.77 | $31.46 | 65345 |
| 2023-01-03 | 31.80 | $31.32 | 538334 |
| 2022-12-30 | 31.85 | $31.58 | 49500 |
| 2022-12-29 | 31.88 | $31.68 | 208300 |
| 2022-12-28 | 31.90 | $31.66 | 71527 |
| 2022-12-27 | 31.92 | $31.77 | 112400 |
| 2022-12-23 | 31.94 | $31.75 | 240000 |
| 2022-12-22 | 31.96 | $31.58 | 112335 |
| 2022-12-21 | 32.00 | $31.75 | 53925 |
| 2022-12-20 | 32.03 | $31.62 | 295200 |
| 2022-12-19 | 32.07 | $31.72 | 140412 |
| 2022-12-16 | 32.11 | $31.83 | 157330 |
| 2022-12-15 | 32.13 | $32.00 | 61001 |
| 2022-12-14 | 32.15 | $32.31 | 67900 |
| 2022-12-13 | 32.13 | $32.20 | 177229 |
| 2022-12-12 | 32.12 | $32.34 | 83001 |
| 2022-12-09 | 32.10 | $32.12 | 94427 |
| 2022-12-08 | 32.10 | $32.13 | 153100 |
| 2022-12-07 | 32.10 | $32.16 | 74000 |
| 2022-12-06 | 32.09 | $32.15 | 255720 |
| 2022-12-05 | 32.08 | $32.37 | 91926 |
| 2022-12-02 | 32.05 | $32.19 | 61600 |
| 2022-12-01 | 32.04 | $32.40 | 148300 |
| 2022-11-30 | 32.00 | $32.56 | 51048 |
| 2022-11-29 | 31.94 | $32.19 | 55918 |
| 2022-11-28 | 31.92 | $32.16 | 67409 |
| 2022-11-25 | 31.89 | $32.30 | 46439 |
| 2022-11-23 | 31.85 | $32.37 | 72400 |
| 2022-11-22 | 31.79 | $32.09 | 102300 |
| 2022-11-21 | 31.76 | $31.96 | 81422 |
| 2022-11-18 | 31.74 | $32.18 | 187928 |
| 2022-11-17 | 31.70 | $31.93 | 225219 |
| 2022-11-16 | 31.67 | $32.14 | 119500 |
| 2022-11-15 | 31.62 | $32.04 | 228708 |
| 2022-11-14 | 31.58 | $32.00 | 105000 |
| 2022-11-11 | 31.53 | $32.28 | 369500 |
| 2022-11-10 | 31.46 | $32.76 | 386519 |
| 2022-11-09 | 31.32 | $31.51 | 77420 |
| 2022-11-08 | 31.30 | $31.85 | 60945 |
| 2022-11-07 | 31.24 | $31.69 | 139745 |
| 2022-11-04 | 31.19 | $31.39 | 75049 |
| 2022-11-03 | 31.17 | $31.44 | 93726 |
| 2022-11-02 | 31.14 | $31.14 | 81600 |
| 2022-11-01 | 31.14 | $31.55 | 93729 |
| 2022-10-31 | 31.10 | $31.69 | 203000 |
| 2022-10-28 | 31.04 | $31.94 | 243400 |
| 2022-10-27 | 30.94 | $31.27 | 113727 |
| 2022-10-26 | 30.91 | $31.42 | 371800 |
| 2022-10-25 | 30.86 | $31.50 | 411108 |
| 2022-10-24 | 30.79 | $31.21 | 70010 |
| 2022-10-21 | 30.74 | $30.90 | 31000 |
| 2022-10-20 | 30.73 | $30.39 | 38831 |
| 2022-10-19 | 30.76 | $30.51 | 71600 |
| 2022-10-18 | 30.79 | $30.93 | 69026 |
| 2022-10-17 | 30.78 | $30.74 | 217800 |
| 2022-10-14 | 30.78 | $30.39 | 62918 |
| 2022-10-13 | 30.82 | $30.89 | 89100 |
| 2022-10-12 | 30.81 | $30.57 | 658719 |
| 2022-10-11 | 30.84 | $30.66 | 34239 |
| 2022-10-10 | 30.86 | $30.57 | 119233 |
| 2022-10-07 | 30.89 | $30.72 | 38100 |
| 2022-10-06 | 30.91 | $30.65 | 47427 |
| 2022-10-05 | 30.93 | $30.91 | 167100 |
| 2022-10-04 | 30.94 | $31.18 | 85800 |
| 2022-10-03 | 30.91 | $30.33 | 98700 |
| 2022-09-30 | 30.97 | $29.71 | 894308 |
| 2022-09-29 | 31.10 | $30.03 | 86300 |
| 2022-09-28 | 31.22 | $30.53 | 661800 |
| 2022-09-27 | 31.29 | $30.35 | 150417 |
| 2022-09-26 | 31.39 | $30.70 | 129727 |
| 2022-09-23 | 31.46 | $30.97 | 152035 |
| 2022-09-22 | 31.51 | $31.17 | 274316 |
| 2022-09-21 | 31.55 | $31.24 | 242700 |
| 2022-09-20 | 31.58 | $31.56 | 73300 |
| 2022-09-19 | 31.58 | $31.78 | 212500 |
| 2022-09-16 | 31.56 | $31.80 | 308749 |
| 2022-09-15 | 31.54 | $31.72 | 26212 |
| 2022-09-14 | 31.52 | $31.78 | 36617 |
| 2022-09-13 | 31.49 | $31.83 | 74530 |
| 2022-09-12 | 31.46 | $31.48 | 259146 |
| 2022-09-09 | 31.46 | $31.59 | 43829 |
| 2022-09-08 | 31.44 | $31.46 | 80200 |
| 2022-09-07 | 31.44 | $31.51 | 96236 |
| 2022-09-06 | 31.43 | $31.36 | 46409 |
| 2022-09-02 | 31.44 | $31.29 | 60300 |
| 2022-09-01 | 31.45 | $31.43 | 56311 |
| 2022-08-31 | 31.46 | $31.27 | 85200 |
| 2022-08-30 | 31.48 | $31.58 | 39500 |
| 2022-08-29 | 31.47 | $31.54 | 148620 |
| 2022-08-26 | 31.46 | $31.73 | 44227 |
| 2022-08-25 | 31.43 | $31.75 | 97133 |
| 2022-08-24 | 31.40 | $31.68 | 97321 |
| 2022-08-23 | 31.37 | $31.65 | 32527 |
| 2022-08-22 | 31.34 | $31.75 | 336119 |
| 2022-08-19 | 31.29 | $31.52 | 106503 |
| 2022-08-18 | 31.27 | $31.66 | 57900 |
| 2022-08-17 | 31.23 | $31.44 | 73014 |
| 2022-08-16 | 31.21 | $31.74 | 66100 |
| 2022-08-15 | 31.15 | $31.68 | 24220 |
| 2022-08-12 | 31.09 | $31.72 | 30521 |
| 2022-08-11 | 31.03 | $31.36 | 146716 |
| 2022-08-10 | 30.99 | $31.35 | 118700 |
| 2022-08-09 | 30.96 | $31.25 | 136400 |
| 2022-08-08 | 30.92 | $31.13 | 76648 |
| 2022-08-05 | 30.90 | $31.15 | 48635 |
| 2022-08-04 | 30.88 | $30.97 | 277200 |
| 2022-08-03 | 30.87 | $31.35 | 22208 |
| 2022-08-02 | 30.82 | $31.28 | 273840 |
| 2022-08-01 | 30.77 | $31.36 | 43237 |
| 2022-07-29 | 30.70 | $31.48 | 74800 |
| 2022-07-28 | 30.62 | $31.29 | 34400 |
| 2022-07-27 | 30.55 | $30.90 | 46200 |
| 2022-07-26 | 30.52 | $30.53 | 75500 |
| 2022-07-25 | 30.51 | $30.76 | 30600 |
| 2022-07-22 | 30.49 | $30.59 | 24839 |
| 2022-07-21 | 30.48 | $30.82 | 19007 |
| 2022-07-20 | 30.44 | $30.59 | 63930 |
| 2022-07-19 | 30.43 | $30.64 | 89213 |
| 2022-07-18 | 30.40 | $29.98 | 65300 |
| 2022-07-15 | 30.45 | $30.42 | 32000 |
| 2022-07-14 | 30.45 | $29.91 | 169200 |
| 2022-07-13 | 30.51 | $30.04 | 1.0M |
| 2022-07-12 | 30.56 | $30.27 | 43524 |
| 2022-07-11 | 30.59 | $30.55 | 108000 |
| 2022-07-08 | 30.59 | $30.82 | 10747 |
| 2022-07-07 | 30.57 | $31.03 | 16100 |
| 2022-07-06 | 30.52 | $30.68 | 33900 |
| 2022-07-05 | 30.50 | $30.62 | 1.7M |
| 2022-07-01 | 30.49 | $30.84 | 14424 |
| 2022-06-30 | 30.45 | $30.67 | 136417 |
| 2022-06-29 | 30.43 | $30.84 | 37100 |
| 2022-06-28 | 30.39 | $30.85 | 45506 |
| 2022-06-27 | 30.34 | $31.15 | 30500 |
| 2022-06-24 | 30.25 | $31.41 | 24829 |
| 2022-06-23 | 30.13 | $30.20 | 27723 |
| 2022-06-22 | 30.12 | $30.05 | 82938 |
| 2022-06-21 | 30.13 | $30.01 | 652500 |
| 2022-06-17 | 30.14 | $29.73 | 28127 |
| 2022-06-16 | 30.19 | $29.82 | 151010 |
| 2022-06-15 | 30.23 | $30.00 | 31700 |
| 2022-06-14 | 30.25 | $30.10 | 67300 |
| 2022-06-13 | 30.27 | $30.39 | 34900 |
| 2022-06-10 | 30.25 | $30.10 | 144405 |
| 2022-06-09 | 30.27 | $30.20 | 16802 |
| 2022-06-08 | 30.28 | $30.11 | 7126 |
| 2022-06-07 | 30.29 | $30.48 | 17034 |
| 2022-06-06 | 30.28 | $30.28 | 30429 |
| 2022-06-03 | 30.27 | $30.43 | 8600 |
| 2022-06-02 | 30.26 | $30.58 | 173700 |
| 2022-06-01 | 30.22 | $30.35 | 157529 |
| 2022-05-31 | 30.21 | $30.41 | 101815 |
| 2022-05-27 | 30.19 | $30.83 | 31700 |
| 2022-05-26 | 30.12 | $30.43 | 81500 |
| 2022-05-25 | 30.09 | $30.12 | 10900 |
| 2022-05-24 | 30.09 | $30.04 | 29900 |
| 2022-05-23 | 30.09 | $30.11 | 30742 |
| 2022-05-20 | 30.09 | $29.42 | 21135 |
| 2022-05-19 | 30.16 | $29.50 | 35519 |
| 2022-05-18 | 30.23 | $30.09 | 14600 |
| 2022-05-17 | 30.25 | $29.89 | 12118 |
| 2022-05-16 | 30.28 | $29.94 | 34100 |
| 2022-05-13 | 30.32 | $30.23 | 31300 |
| 2022-05-12 | 30.33 | $29.47 | 143500 |
| 2022-05-11 | 30.42 | $29.52 | 36600 |
| 2022-05-10 | 30.51 | $29.91 | 45817 |
| 2022-05-09 | 30.58 | $30.43 | 30429 |
| 2022-05-06 | 30.59 | $30.25 | 41049 |
| 2022-05-05 | 30.63 | $30.62 | 56414 |
| 2022-05-04 | 30.63 | $30.85 | 16900 |
| 2022-05-03 | 30.61 | $30.46 | 30046 |
| 2022-05-02 | 30.62 | $30.42 | 47512 |
| 2022-04-29 | 30.64 | $30.76 | 24837 |
| 2022-04-28 | 30.63 | $30.80 | 29626 |
| 2022-04-27 | 30.61 | $30.61 | 52900 |
| 2022-04-26 | 30.61 | $31.00 | 34500 |
| 2022-04-25 | 30.57 | $30.54 | 49648 |
| 2022-04-22 | 30.58 | $31.10 | 39401 |
| 2022-04-21 | 30.52 | $30.52 | 42232 |
| 2022-04-20 | 30.52 | $30.86 | 101800 |
| 2022-04-19 | 30.49 | $30.45 | 45820 |
| 2022-04-18 | 30.49 | $30.32 | 97600 |
| 2022-04-14 | 30.51 | $30.60 | 64016 |
| 2022-04-13 | 30.50 | $30.53 | 17318 |
| 2022-04-12 | 30.50 | $30.76 | 64300 |
| 2022-04-11 | 30.47 | $30.83 | 20102 |
| 2022-04-08 | 30.43 | $30.86 | 13700 |
| 2022-04-07 | 30.38 | $30.88 | 17700 |
| 2022-04-06 | 30.33 | $30.65 | 86216 |
| 2022-04-05 | 30.30 | $30.36 | 21200 |
| 2022-04-04 | 30.29 | $30.38 | 10300 |
| 2022-04-01 | 30.28 | $30.37 | 47100 |
| 2022-03-31 | 30.27 | $30.37 | 62600 |
| 2022-03-30 | 30.26 | $30.36 | 18411 |
| 2022-03-29 | 30.25 | $30.30 | 61802 |
| 2022-03-28 | 30.25 | $30.20 | 47817 |
| 2022-03-25 | 30.25 | $30.22 | 61630 |
| 2022-03-24 | 30.26 | $30.17 | 5134 |
| 2022-03-23 | 30.27 | $30.27 | 25032 |
| 2022-03-22 | 30.27 | $30.34 | 13810 |
| 2022-03-21 | 30.26 | $30.50 | 42031 |
| 2022-03-18 | 30.23 | $30.40 | 44531 |
| 2022-03-17 | 30.21 | $30.06 | 73130 |
| 2022-03-16 | 30.23 | $29.97 | 315621 |
| 2022-03-15 | 30.26 | $29.67 | 18042 |
| 2022-03-14 | 30.32 | $29.50 | 38700 |
| 2022-03-11 | 30.41 | $29.85 | 38901 |
| 2022-03-10 | 30.46 | $30.03 | 32900 |
| 2022-03-09 | 30.51 | $30.22 | 108432 |
| 2022-03-08 | 30.54 | $30.05 | 58300 |
| 2022-03-07 | 30.59 | $30.53 | 53900 |
| 2022-03-04 | 30.60 | $30.55 | 97100 |
| 2022-03-03 | 30.60 | $30.58 | 9300 |
| 2022-03-02 | 30.61 | $30.16 | 54618 |
| 2022-03-01 | 30.65 | $30.15 | 70314 |
| 2022-02-28 | 30.71 | $30.98 | 72300 |
| 2022-02-25 | 30.68 | $31.32 | 21214 |
| 2022-02-24 | 30.61 | $30.17 | 65700 |
| 2022-02-23 | 30.66 | $30.00 | 35600 |
| 2022-02-22 | 30.73 | $30.04 | 48000 |
| 2022-02-18 | 30.80 | $30.44 | 57110 |
| 2022-02-17 | 30.84 | $30.47 | 74116 |
| 2022-02-16 | 30.87 | $30.52 | 55110 |
| 2022-02-15 | 30.91 | $30.64 | 70100 |
| 2022-02-14 | 30.94 | $30.69 | 32820 |
| 2022-02-11 | 30.97 | $31.16 | 135000 |
| 2022-02-10 | 30.95 | $30.90 | 128445 |
| 2022-02-09 | 30.95 | $31.05 | 4627 |
| 2022-02-08 | 30.94 | $30.54 | 21835 |
| 2022-02-07 | 30.98 | $30.80 | 72229 |
| 2022-02-04 | 31.00 | $31.00 | 35900 |
| 2022-02-03 | 31.00 | $31.49 | 216502 |
| 2022-02-02 | 30.95 | $31.10 | 79002 |
| 2022-02-01 | 30.94 | $31.22 | 33800 |
| 2022-01-31 | 30.91 | $31.25 | 66800 |
| 2022-01-28 | 30.87 | $30.99 | 34600 |
| 2022-01-27 | 30.86 | $30.44 | 71500 |
| 2022-01-26 | 30.90 | $30.36 | 94719 |
| 2022-01-25 | 30.96 | $31.05 | 149800 |
| 2022-01-24 | 30.95 | $30.87 | 208500 |
| 2022-01-21 | 30.96 | $31.54 | 54649 |
| 2022-01-20 | 30.90 | $31.02 | 40800 |
| 2022-01-19 | 30.88 | $30.98 | 29000 |
| 2022-01-18 | 30.87 | $31.02 | 32014 |
| 2022-01-14 | 30.86 | $31.01 | 28100 |
| 2022-01-13 | 30.84 | $31.21 | 13700 |
| 2022-01-12 | 30.80 | $31.08 | 46500 |
| 2022-01-11 | 30.77 | $31.12 | 13600 |
| 2022-01-10 | 30.74 | $30.94 | 73100 |
| 2022-01-07 | 30.71 | $31.08 | 139600 |
| 2022-01-06 | 30.67 | $31.03 | 26300 |
| 2022-01-05 | 30.64 | $30.81 | 41908 |
| 2022-01-04 | 30.62 | $31.09 | 83737 |
| 2022-01-03 | 30.57 | $30.92 | 33906 |
| 2021-12-31 | 30.53 | $31.16 | 16000 |
| 2021-12-30 | 30.47 | $31.00 | 33206 |
| 2021-12-29 | 30.41 | $31.17 | 9835 |
| 2021-12-28 | 30.33 | $31.14 | 16300 |
| 2021-12-27 | 30.25 | $31.08 | 28800 |
| 2021-12-23 | 30.16 | $30.93 | 50724 |
| 2021-12-22 | 30.08 | $30.88 | 51332 |
| 2021-12-21 | 29.99 | $30.58 | 148044 |
| 2021-12-20 | 29.93 | $30.33 | 5000 |
| 2021-12-17 | 29.89 | $30.21 | 34147 |
| 2021-12-16 | 29.85 | $30.22 | 31000 |
| 2021-12-15 | 29.82 | $29.99 | 17200 |
| 2021-12-14 | 29.80 | $29.95 | 40649 |
| 2021-12-13 | 29.78 | $29.76 | 38900 |
| 2021-12-10 | 29.78 | $30.13 | 10900 |
| 2021-12-09 | 29.75 | $29.97 | 8300 |
| 2021-12-08 | 29.72 | $29.88 | 16834 |
| 2021-12-07 | 29.71 | $30.14 | 39310 |
| 2021-12-06 | 29.66 | $29.88 | 50000 |
| 2021-12-03 | 29.64 | $29.75 | 49121 |
| 2021-12-02 | 29.63 | $29.64 | 24929 |
| 2021-12-01 | 29.63 | $29.32 | 28107 |
| 2021-11-30 | 29.66 | $29.36 | 51000 |
| 2021-11-29 | 29.69 | $29.65 | 99115 |
| 2021-11-26 | 29.69 | $29.71 | 17400 |
| 2021-11-24 | 29.69 | $29.61 | 8419 |
| 2021-11-23 | 29.70 | $29.67 | 10300 |
| 2021-11-22 | 29.70 | $29.35 | 26600 |
| 2021-11-19 | 29.74 | $29.84 | 33227 |
| 2021-11-18 | 29.73 | $29.45 | 56132 |
| 2021-11-17 | 29.76 | $29.56 | 28200 |
| 2021-11-16 | 29.78 | $29.66 | 21500 |
| 2021-11-15 | 29.79 | $29.67 | 7600 |
| 2021-11-12 | 29.81 | $29.65 | 3743 |
| 2021-11-11 | 29.82 | $29.65 | 6200 |
| 2021-11-10 | 29.84 | $29.66 | 16800 |
| 2021-11-09 | 29.86 | $29.66 | 31800 |
| 2021-11-08 | 29.88 | $29.74 | 23409 |
| 2021-11-05 | 29.89 | $29.81 | 21600 |
| 2021-11-04 | 29.90 | $29.87 | 8242 |
| 2021-11-03 | 29.91 | $29.82 | 4924 |
| 2021-11-02 | 29.92 | $29.77 | 101330 |
| 2021-11-01 | 29.93 | $29.79 | 9300 |
| 2021-10-29 | 29.95 | $29.91 | 29233 |
| 2021-10-28 | 29.95 | $29.94 | 10500 |
| 2021-10-27 | 29.95 | $29.95 | 20841 |
| 2021-10-26 | 29.95 | $30.19 | 5030 |
| 2021-10-25 | 29.93 | $30.16 | 11200 |
| 2021-10-22 | 29.90 | $30.25 | 3400 |
| 2021-10-21 | 29.86 | $30.07 | 13100 |
| 2021-10-20 | 29.84 | $30.16 | 14100 |
| 2021-10-19 | 29.81 | $30.01 | 13111 |
| 2021-10-18 | 29.79 | $29.93 | 94600 |
| 2021-10-15 | 29.77 | $30.02 | 11111 |
| 2021-10-14 | 29.75 | $29.88 | 37800 |
| 2021-10-13 | 29.73 | $29.41 | 69100 |
| 2021-10-12 | 29.77 | $29.73 | 20205 |
| 2021-10-11 | 29.77 | $29.80 | 12838 |
| 2021-10-08 | 29.77 | $29.90 | 11024 |
| 2021-10-07 | 29.76 | $29.85 | 12310 |
| 2021-10-06 | 29.75 | $29.64 | 7200 |
| 2021-10-05 | 29.76 | $29.65 | 12000 |
| 2021-10-04 | 29.77 | $29.50 | 53435 |
| 2021-10-01 | 29.80 | $29.57 | 9805 |
| 2021-09-30 | 29.82 | $29.66 | 63000 |
| 2021-09-29 | 29.84 | $29.81 | 18643 |
| 2021-09-28 | 29.84 | $29.95 | 26736 |
| 2021-09-27 | 29.83 | $29.59 | 30700 |
| 2021-09-24 | 29.85 | $29.68 | 8840 |
| 2021-09-23 | 29.87 | $29.75 | 35600 |
| 2021-09-22 | 29.89 | $29.59 | 19400 |
| 2021-09-21 | 29.92 | $29.57 | 12300 |
| 2021-09-20 | 29.95 | $29.70 | 22000 |
| 2021-09-17 | 29.98 | $29.56 | 11800 |
| 2021-09-16 | 30.02 | $29.70 | 27721 |
| 2021-09-15 | 30.06 | $29.74 | 33000 |
| 2021-09-14 | 30.09 | $29.68 | 13200 |
| 2021-09-13 | 30.13 | $29.80 | 7400 |
| 2021-09-10 | 30.17 | $29.77 | 208814 |
| 2021-09-09 | 30.21 | $29.80 | 267800 |
| 2021-09-08 | 30.25 | $30.00 | 25546 |
| 2021-09-07 | 30.28 | $30.13 | 12200 |
| 2021-09-03 | 30.30 | $30.27 | 15432 |
| 2021-09-02 | 30.30 | $30.32 | 9234 |
| 2021-09-01 | 30.30 | $30.25 | 23600 |
| 2021-08-31 | 30.30 | $30.26 | 13400 |
| 2021-08-30 | 30.31 | $30.23 | 24242 |
| 2021-08-27 | 30.32 | $30.30 | 48528 |
| 2021-08-26 | 30.32 | $30.41 | 29643 |
| 2021-08-25 | 30.31 | $30.42 | 10603 |
| 2021-08-24 | 30.30 | $30.30 | 65408 |
| 2021-08-23 | 30.30 | $30.48 | 49102 |
| 2021-08-20 | 30.28 | $30.48 | 130702 |
| 2021-08-19 | 30.25 | $30.40 | 243142 |
| 2021-08-18 | 30.24 | $30.35 | 417624 |
| 2021-08-17 | 30.23 | $30.60 | 36232 |
| 2021-08-16 | 30.19 | $30.53 | 43500 |
| 2021-08-13 | 30.15 | $30.44 | 69100 |
| 2021-08-12 | 30.12 | $30.37 | 5100 |
| 2021-08-11 | 30.10 | $30.34 | 10600 |
| 2021-08-10 | 30.07 | $30.29 | 11824 |
| 2021-08-09 | 30.05 | $30.05 | 18810 |
| 2021-08-06 | 30.05 | $30.13 | 20603 |
| 2021-08-05 | 30.04 | $30.07 | 40240 |
| 2021-08-04 | 30.03 | $29.99 | 20739 |
| 2021-08-03 | 30.04 | $30.21 | 17124 |
| 2021-08-02 | 30.02 | $30.06 | 29617 |
| 2021-07-30 | 30.02 | $30.10 | 25300 |
| 2021-07-29 | 30.01 | $30.22 | 20824 |
| 2021-07-28 | 29.99 | $30.20 | 15847 |
| 2021-07-27 | 29.96 | $30.35 | 33406 |
| 2021-07-26 | 29.92 | $30.23 | 39517 |
| 2021-07-23 | 29.89 | $30.32 | 4245 |
| 2021-07-22 | 29.85 | $29.94 | 19700 |
| 2021-07-21 | 29.84 | $29.77 | 193547 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.92
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.93
Average
28.13
Maximum
32.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.92 | $26.16 | 600 |
| 2026-07-16 | 25.88 | $26.22 | 200 |
| 2026-07-15 | 25.83 | $26.02 | 4100 |
| 2026-07-14 | 25.80 | $26.03 | 2000 |
| 2026-07-13 | 25.76 | $26.13 | 1805 |
| 2026-07-10 | 25.72 | $25.92 | 5100 |
| 2026-07-09 | 25.69 | $25.86 | 1017 |
| 2026-07-08 | 25.66 | $25.96 | 6000 |
| 2026-07-07 | 25.63 | $26.28 | 714 |
| 2026-07-06 | 25.56 | $26.03 | 1400 |
| 2026-07-02 | 25.51 | $26.08 | 8608 |
| 2026-07-01 | 25.46 | $25.54 | 2243 |
| 2026-06-30 | 25.45 | $25.33 | 339 |
| 2026-06-29 | 25.46 | $25.43 | 1600 |
| 2026-06-26 | 25.47 | $25.46 | 2200 |
| 2026-06-25 | 25.47 | $25.26 | 1530 |
| 2026-06-24 | 25.49 | $25.37 | 1500 |
| 2026-06-23 | 25.50 | $25.40 | 2349 |
| 2026-06-22 | 25.51 | $25.05 | 5502 |
| 2026-06-18 | 25.55 | $25.21 | 6500 |
| 2026-06-17 | 25.59 | $25.66 | 2239 |
| 2026-06-16 | 25.57 | $25.83 | 919 |
| 2026-06-15 | 25.55 | $25.72 | 1600 |
| 2026-06-12 | 25.53 | $25.76 | 1328 |
| 2026-06-11 | 25.50 | $25.62 | 3200 |
| 2026-06-10 | 25.49 | $25.74 | 22300 |
| 2026-06-09 | 25.47 | $25.57 | 805 |
| 2026-06-08 | 25.46 | $25.44 | 4000 |
| 2026-06-05 | 25.47 | $25.74 | 5200 |
| 2026-06-04 | 25.44 | $25.42 | 6300 |
| 2026-06-03 | 25.45 | $25.19 | 2600 |
| 2026-06-02 | 25.48 | $25.11 | 2800 |
| 2026-06-01 | 25.53 | $25.27 | 500 |
| 2026-05-29 | 25.56 | $25.45 | 334 |
| 2026-05-28 | 25.58 | $25.55 | 700 |
| 2026-05-27 | 25.58 | $25.52 | 6125 |
| 2026-05-26 | 25.60 | $25.52 | 2300 |
| 2026-05-22 | 25.61 | $25.63 | 1108 |
| 2026-05-21 | 25.62 | $25.59 | 733 |
| 2026-05-20 | 25.63 | $25.56 | 2527 |
| 2026-05-19 | 25.65 | $25.62 | 628 |
| 2026-05-18 | 25.66 | $25.68 | 12848 |
| 2026-05-15 | 25.67 | $25.49 | 17000 |
| 2026-05-14 | 25.69 | $25.49 | 1009 |
| 2026-05-13 | 25.73 | $25.54 | 1309 |
| 2026-05-12 | 25.76 | $25.51 | 3000 |
| 2026-05-11 | 25.79 | $25.39 | 1000 |
| 2026-05-08 | 25.84 | $25.51 | 415 |
| 2026-05-07 | 25.88 | $25.64 | 1613 |
| 2026-05-06 | 25.91 | $25.81 | 1600 |
| 2026-05-05 | 25.93 | $25.78 | 136 |
| 2026-05-04 | 25.95 | $25.85 | 1000 |
| 2026-05-01 | 25.97 | $25.98 | 2300 |
| 2026-04-30 | 25.97 | $26.06 | 1100 |
| 2026-04-29 | 25.96 | $25.81 | 3341 |
| 2026-04-28 | 25.98 | $25.85 | 4915 |
| 2026-04-27 | 26.00 | $25.76 | 1000 |
| 2026-04-24 | 26.02 | $25.87 | 1615 |
| 2026-04-23 | 26.04 | $25.96 | 300 |
| 2026-04-22 | 26.04 | $25.96 | 79700 |
| 2026-04-21 | 26.05 | $25.94 | 700 |
| 2026-04-20 | 26.05 | $26.01 | 500 |
| 2026-04-17 | 26.05 | $26.10 | 1000 |
| 2026-04-16 | 26.04 | $26.11 | 1100 |
| 2026-04-15 | 26.03 | $26.08 | 45631 |
| 2026-04-14 | 26.03 | $26.16 | 1700 |
| 2026-04-13 | 26.01 | $26.08 | 3832 |
| 2026-04-10 | 26.01 | $26.01 | 525 |
| 2026-04-09 | 26.01 | $26.24 | 819 |
| 2026-04-08 | 26.00 | $26.21 | 4200 |
| 2026-04-07 | 25.99 | $25.92 | 3910 |
| 2026-04-06 | 26.01 | $25.94 | 1800 |
| 2026-04-02 | 26.04 | $25.98 | 4600 |
| 2026-04-01 | 26.06 | $26.05 | 24100 |
| 2026-03-31 | 26.09 | $26.07 | 3500 |
| 2026-03-30 | 26.11 | $25.90 | 9825 |
| 2026-03-27 | 26.16 | $26.00 | 15901 |
| 2026-03-26 | 26.21 | $25.78 | 900 |
| 2026-03-25 | 26.28 | $25.77 | 1610 |
| 2026-03-24 | 26.36 | $25.75 | 3219 |
| 2026-03-23 | 26.45 | $25.85 | 700 |
| 2026-03-20 | 26.53 | $25.97 | 1700 |
| 2026-03-19 | 26.61 | $26.00 | 6600 |
| 2026-03-18 | 26.69 | $26.13 | 1700 |
| 2026-03-17 | 26.77 | $26.35 | 1321 |
| 2026-03-16 | 26.82 | $26.42 | 1023 |
| 2026-03-13 | 26.88 | $26.53 | 1300 |
| 2026-03-12 | 26.93 | $26.59 | 4800 |
| 2026-03-11 | 26.97 | $26.53 | 3000 |
| 2026-03-10 | 27.03 | $26.58 | 2800 |
| 2026-03-09 | 27.09 | $26.84 | 606 |
| 2026-03-06 | 27.12 | $26.94 | 3600 |
| 2026-03-05 | 27.15 | $26.83 | 2300 |
| 2026-03-04 | 27.19 | $27.08 | 1647 |
| 2026-03-03 | 27.21 | $27.06 | 312 |
| 2026-03-02 | 27.24 | $27.23 | 14837 |
| 2026-02-27 | 27.24 | $27.27 | 14900 |
| 2026-02-26 | 27.24 | $27.14 | 1728 |
| 2026-02-25 | 27.26 | $27.10 | 500 |
| 2026-02-24 | 27.28 | $27.20 | 4323 |
| 2026-02-23 | 27.29 | $27.07 | 3100 |
| 2026-02-20 | 27.31 | $27.12 | 2500 |
| 2026-02-19 | 27.33 | $27.19 | 1209 |
| 2026-02-18 | 27.33 | $27.15 | 3600 |
| 2026-02-17 | 27.35 | $27.11 | 10800 |
| 2026-02-13 | 27.36 | $27.38 | 5600 |
| 2026-02-12 | 27.35 | $27.39 | 6700 |
| 2026-02-11 | 27.33 | $27.36 | 4400 |
| 2026-02-10 | 27.32 | $27.46 | 1209 |
| 2026-02-09 | 27.29 | $27.46 | 6632 |
| 2026-02-06 | 27.25 | $27.62 | 9600 |
| 2026-02-05 | 27.20 | $27.53 | 4914 |
| 2026-02-04 | 27.15 | $27.62 | 5700 |
| 2026-02-03 | 27.08 | $27.33 | 7033 |
| 2026-02-02 | 27.04 | $27.29 | 37808 |
| 2026-01-30 | 26.99 | $27.20 | 1300 |
| 2026-01-29 | 26.95 | $27.12 | 50500 |
| 2026-01-28 | 26.92 | $27.10 | 75300 |
| 2026-01-27 | 26.88 | $27.15 | 7600 |
| 2026-01-26 | 26.84 | $27.21 | 20000 |
| 2026-01-23 | 26.78 | $27.15 | 3400 |
| 2026-01-22 | 26.73 | $27.20 | 5906 |
| 2026-01-21 | 26.67 | $27.03 | 4100 |
| 2026-01-20 | 26.62 | $26.97 | 1942 |
| 2026-01-16 | 26.57 | $26.86 | 1600 |
| 2026-01-15 | 26.53 | $26.84 | 3631 |
| 2026-01-14 | 26.49 | $26.85 | 6300 |
| 2026-01-13 | 26.44 | $26.65 | 1815 |
| 2026-01-12 | 26.42 | $26.65 | 12432 |
| 2026-01-09 | 26.40 | $26.59 | 1900 |
| 2026-01-08 | 26.37 | $26.59 | 5938 |
| 2026-01-07 | 26.35 | $26.32 | 11800 |
| 2026-01-06 | 26.36 | $26.52 | 3432 |
| 2026-01-05 | 26.34 | $26.41 | 3000 |
| 2026-01-02 | 26.34 | $26.26 | 3304 |
| 2025-12-31 | 26.35 | $26.25 | 4803 |
| 2025-12-30 | 26.36 | $26.39 | 8400 |
| 2025-12-29 | 26.36 | $26.37 | 4123 |
| 2025-12-26 | 26.37 | $26.39 | 6800 |
| 2025-12-24 | 26.37 | $26.42 | 7114 |
| 2025-12-23 | 26.37 | $26.31 | 35448 |
| 2025-12-22 | 26.38 | $26.29 | 8800 |
| 2025-12-19 | 26.40 | $26.12 | 1700 |
| 2025-12-18 | 26.43 | $26.15 | 4628 |
| 2025-12-17 | 26.45 | $26.37 | 741 |
| 2025-12-16 | 26.45 | $26.36 | 1600 |
| 2025-12-15 | 26.46 | $26.56 | 1200 |
| 2025-12-12 | 26.44 | $26.53 | 3108 |
| 2025-12-11 | 26.42 | $26.53 | 500 |
| 2025-12-10 | 26.40 | $26.30 | 300 |
| 2025-12-09 | 26.40 | $26.24 | 3201 |
| 2025-12-08 | 26.40 | $26.31 | 3219 |
| 2025-12-05 | 26.40 | $26.58 | 1409 |
| 2025-12-04 | 26.36 | $26.66 | 1400 |
| 2025-12-03 | 26.31 | $26.63 | 5408 |
| 2025-12-02 | 26.26 | $26.52 | 7223 |
| 2025-12-01 | 26.21 | $26.50 | 300 |
| 2025-11-28 | 26.16 | $26.66 | 300 |
| 2025-11-26 | 26.09 | $26.54 | 8900 |
| 2025-11-25 | 26.03 | $26.42 | 2800 |
| 2025-11-24 | 25.98 | $26.21 | 87000 |
| 2025-11-21 | 25.94 | $26.36 | 65800 |
| 2025-11-20 | 25.90 | $26.01 | 300 |
| 2025-11-19 | 25.88 | $26.01 | 12300 |
| 2025-11-18 | 25.87 | $26.17 | 1800 |
| 2025-11-17 | 25.84 | $26.08 | 1837 |
| 2025-11-14 | 25.82 | $26.03 | 10200 |
| 2025-11-13 | 25.81 | $26.11 | 1300 |
| 2025-11-12 | 25.79 | $26.03 | 3000 |
| 2025-11-11 | 25.77 | $25.95 | 1140 |
| 2025-11-10 | 25.77 | $25.75 | 1700 |
| 2025-11-07 | 25.79 | $25.63 | 2343 |
| 2025-11-06 | 25.82 | $25.57 | 4546 |
| 2025-11-05 | 25.87 | $25.58 | 5100 |
| 2025-11-04 | 25.91 | $25.56 | 945 |
| 2025-11-03 | 25.96 | $25.43 | 1444 |
| 2025-10-31 | 26.03 | $25.59 | 4100 |
| 2025-10-30 | 26.08 | $25.52 | 3141 |
| 2025-10-29 | 26.15 | $25.53 | 500 |
| 2025-10-28 | 26.21 | $26.05 | 800 |
| 2025-10-27 | 26.23 | $26.24 | 2308 |
| 2025-10-24 | 26.23 | $26.18 | 1900 |
| 2025-10-23 | 26.23 | $26.17 | 804 |
| 2025-10-22 | 26.23 | $26.19 | 3530 |
| 2025-10-21 | 26.23 | $26.20 | 2632 |
| 2025-10-20 | 26.23 | $26.28 | 1322 |
| 2025-10-17 | 26.22 | $26.24 | 3301 |
| 2025-10-16 | 26.22 | $26.20 | 2800 |
| 2025-10-15 | 26.22 | $26.29 | 3300 |
| 2025-10-14 | 26.21 | $26.24 | 9106 |
| 2025-10-13 | 26.20 | $26.21 | 1222 |
| 2025-10-10 | 26.20 | $26.31 | 1035 |
| 2025-10-09 | 26.19 | $26.22 | 200 |
| 2025-10-08 | 26.19 | $26.39 | 8900 |
| 2025-10-07 | 26.17 | $26.37 | 9937 |
| 2025-10-06 | 26.16 | $26.31 | 241 |
| 2025-10-03 | 26.15 | $26.14 | 4700 |
| 2025-10-02 | 26.16 | $26.03 | 1533 |
| 2025-10-01 | 26.18 | $26.06 | 3900 |
| 2025-09-30 | 26.20 | $26.13 | 4741 |
| 2025-09-29 | 26.22 | $26.11 | 2934 |
| 2025-09-26 | 26.25 | $26.13 | 9424 |
| 2025-09-25 | 26.27 | $26.07 | 80926 |
| 2025-09-24 | 26.30 | $26.11 | 9600 |
| 2025-09-23 | 26.34 | $26.05 | 2800 |
| 2025-09-22 | 26.38 | $26.04 | 11410 |
| 2025-09-19 | 26.42 | $26.15 | 3000 |
| 2025-09-18 | 26.46 | $26.20 | 1727 |
| 2025-09-17 | 26.50 | $26.33 | 1007 |
| 2025-09-16 | 26.53 | $26.33 | 2024 |
| 2025-09-15 | 26.56 | $26.37 | 931 |
| 2025-09-12 | 26.58 | $26.48 | 15900 |
| 2025-09-11 | 26.60 | $26.52 | 68200 |
| 2025-09-10 | 26.61 | $26.33 | 3845 |
| 2025-09-09 | 26.65 | $26.47 | 5624 |
| 2025-09-08 | 26.66 | $26.45 | 3323 |
| 2025-09-05 | 26.68 | $26.45 | 4322 |
| 2025-09-04 | 26.70 | $26.63 | 4200 |
| 2025-09-03 | 26.71 | $26.65 | 12300 |
| 2025-09-02 | 26.71 | $26.68 | 112300 |
| 2025-08-29 | 26.71 | $26.76 | 11800 |
| 2025-08-28 | 26.70 | $26.68 | 700 |
| 2025-08-27 | 26.70 | $26.74 | 1903 |
| 2025-08-26 | 26.69 | $26.72 | 900 |
| 2025-08-25 | 26.69 | $26.73 | 2700 |
| 2025-08-22 | 26.68 | $26.90 | 2100 |
| 2025-08-21 | 26.67 | $26.81 | 8100 |
| 2025-08-20 | 26.66 | $26.87 | 3412 |
| 2025-08-19 | 26.64 | $26.78 | 2712 |
| 2025-08-18 | 26.63 | $26.61 | 1300 |
| 2025-08-15 | 26.64 | $26.68 | 4203 |
| 2025-08-14 | 26.65 | $26.57 | 1847 |
| 2025-08-13 | 26.67 | $26.62 | 2749 |
| 2025-08-12 | 26.68 | $26.46 | 600 |
| 2025-08-11 | 26.71 | $26.49 | 1822 |
| 2025-08-08 | 26.74 | $26.48 | 3200 |
| 2025-08-07 | 26.77 | $26.48 | 6108 |
| 2025-08-06 | 26.81 | $26.48 | 6819 |
| 2025-08-05 | 26.85 | $26.76 | 200 |
| 2025-08-04 | 26.86 | $26.74 | 2000 |
| 2025-08-01 | 26.88 | $26.77 | 3223 |
| 2025-07-31 | 26.89 | $26.74 | 4102 |
| 2025-07-30 | 26.91 | $26.79 | 3000 |
| 2025-07-29 | 26.93 | $26.91 | 4400 |
| 2025-07-28 | 26.93 | $26.86 | 1300 |
| 2025-07-25 | 26.94 | $27.00 | 620 |
| 2025-07-24 | 26.94 | $26.98 | 13228 |
| 2025-07-23 | 26.93 | $26.89 | 3000 |
| 2025-07-22 | 26.94 | $27.01 | 3000 |
| 2025-07-21 | 26.93 | $26.83 | 1300 |
| 2025-07-18 | 26.93 | $26.85 | 829 |
| 2025-07-17 | 26.94 | $26.90 | 2900 |
| 2025-07-16 | 26.94 | $26.85 | 2200 |
| 2025-07-15 | 26.95 | $26.83 | 23849 |
| 2025-07-14 | 26.95 | $26.98 | 11921 |
| 2025-07-11 | 26.95 | $26.95 | 10300 |
| 2025-07-10 | 26.95 | $27.05 | 2814 |
| 2025-07-09 | 26.94 | $26.98 | 1000 |
| 2025-07-08 | 26.94 | $26.95 | 10300 |
| 2025-07-07 | 26.94 | $27.04 | 9000 |
| 2025-07-03 | 26.93 | $27.21 | 2048 |
| 2025-07-02 | 26.90 | $27.08 | 1628 |
| 2025-07-01 | 26.89 | $27.13 | 9600 |
| 2025-06-30 | 26.87 | $26.86 | 44914 |
| 2025-06-27 | 26.88 | $26.81 | 9600 |
| 2025-06-26 | 26.89 | $26.73 | 3900 |
| 2025-06-25 | 26.92 | $26.65 | 2630 |
| 2025-06-24 | 26.95 | $26.82 | 2228 |
| 2025-06-23 | 26.97 | $26.68 | 5832 |
| 2025-06-20 | 27.00 | $26.68 | 15900 |
| 2025-06-18 | 27.04 | $26.79 | 10400 |
| 2025-06-17 | 27.07 | $26.97 | 1000 |
| 2025-06-16 | 27.08 | $27.03 | 7000 |
| 2025-06-13 | 27.09 | $27.09 | 8300 |
| 2025-06-12 | 27.10 | $27.12 | 1601 |
| 2025-06-11 | 27.10 | $27.08 | 275202 |
| 2025-06-10 | 27.11 | $27.18 | 1400 |
| 2025-06-09 | 27.11 | $27.09 | 4310 |
| 2025-06-06 | 27.12 | $27.09 | 1648 |
| 2025-06-05 | 27.13 | $26.93 | 1900 |
| 2025-06-04 | 27.16 | $27.07 | 7032 |
| 2025-06-03 | 27.17 | $27.07 | 2000 |
| 2025-06-02 | 27.19 | $27.06 | 6714 |
| 2025-05-30 | 27.20 | $27.07 | 1218 |
| 2025-05-29 | 27.22 | $26.99 | 8527 |
| 2025-05-28 | 27.25 | $26.93 | 2408 |
| 2025-05-27 | 27.29 | $27.19 | 26600 |
| 2025-05-23 | 27.30 | $27.18 | 3700 |
| 2025-05-22 | 27.32 | $27.15 | 18100 |
| 2025-05-21 | 27.34 | $27.25 | 19900 |
| 2025-05-20 | 27.35 | $27.33 | 15100 |
| 2025-05-19 | 27.36 | $27.48 | 5249 |
| 2025-05-16 | 27.34 | $27.51 | 1511 |
| 2025-05-15 | 27.33 | $27.26 | 1406 |
| 2025-05-14 | 27.33 | $27.18 | 3532 |
| 2025-05-13 | 27.35 | $27.31 | 3700 |
| 2025-05-12 | 27.35 | $27.44 | 3927 |
| 2025-05-09 | 27.35 | $27.20 | 2800 |
| 2025-05-08 | 27.36 | $27.27 | 9700 |
| 2025-05-07 | 27.38 | $27.26 | 1738 |
| 2025-05-06 | 27.39 | $27.26 | 5647 |
| 2025-05-05 | 27.40 | $27.42 | 17300 |
| 2025-05-02 | 27.40 | $27.44 | 8900 |
| 2025-05-01 | 27.39 | $27.34 | 6409 |
| 2025-04-30 | 27.38 | $27.51 | 2300 |
| 2025-04-29 | 27.36 | $27.47 | 2800 |
| 2025-04-28 | 27.34 | $27.41 | 11041 |
| 2025-04-25 | 27.32 | $27.41 | 3700 |
| 2025-04-24 | 27.29 | $27.52 | 3000 |
| 2025-04-23 | 27.25 | $27.47 | 5200 |
| 2025-04-22 | 27.21 | $27.44 | 7602 |
| 2025-04-21 | 27.16 | $26.81 | 4926 |
| 2025-04-17 | 27.18 | $27.10 | 2100 |
| 2025-04-16 | 27.16 | $27.17 | 4300 |
| 2025-04-15 | 27.13 | $27.52 | 3000 |
| 2025-04-14 | 27.07 | $27.77 | 11900 |
| 2025-04-11 | 26.98 | $27.84 | 19547 |
| 2025-04-10 | 26.87 | $27.48 | 35925 |
| 2025-04-09 | 26.80 | $28.13 | 21043 |
| 2025-04-08 | 26.66 | $26.42 | 34034 |
| 2025-04-07 | 26.68 | $26.50 | 285100 |
| 2025-04-04 | 26.70 | $27.27 | 23600 |
| 2025-04-03 | 26.65 | $27.15 | 18905 |
| 2025-04-02 | 26.60 | $26.71 | 7537 |
| 2025-04-01 | 26.60 | $26.66 | 6200 |
| 2025-03-31 | 26.60 | $26.74 | 45000 |
| 2025-03-28 | 26.60 | $26.81 | 2100 |
| 2025-03-27 | 26.59 | $26.37 | 5605 |
| 2025-03-26 | 26.62 | $26.44 | 1422 |
| 2025-03-25 | 26.64 | $26.19 | 2841 |
| 2025-03-24 | 26.68 | $26.47 | 3400 |
| 2025-03-21 | 26.69 | $26.26 | 2015 |
| 2025-03-20 | 26.72 | $26.48 | 8911 |
| 2025-03-19 | 26.73 | $26.53 | 1933 |
| 2025-03-18 | 26.73 | $26.82 | 4409 |
| 2025-03-17 | 26.69 | $26.91 | 4431 |
| 2025-03-14 | 26.64 | $26.80 | 15200 |
| 2025-03-13 | 26.60 | $26.52 | 10200 |
| 2025-03-12 | 26.57 | $26.53 | 49300 |
| 2025-03-11 | 26.55 | $27.01 | 6700 |
| 2025-03-10 | 26.47 | $27.54 | 14426 |
| 2025-03-07 | 26.33 | $27.05 | 78700 |
| 2025-03-06 | 26.23 | $27.04 | 70029 |
| 2025-03-05 | 26.13 | $26.65 | 38426 |
| 2025-03-04 | 26.06 | $26.72 | 65812 |
| 2025-03-03 | 25.98 | $26.75 | 1806 |
| 2025-02-28 | 25.90 | $26.43 | 6636 |
| 2025-02-27 | 25.84 | $26.30 | 8200 |
| 2025-02-26 | 25.79 | $25.93 | 9800 |
| 2025-02-25 | 25.78 | $26.12 | 7319 |
| 2025-02-24 | 25.75 | $25.89 | 2200 |
| 2025-02-21 | 25.74 | $25.76 | 8000 |
| 2025-02-20 | 25.74 | $25.64 | 4400 |
| 2025-02-19 | 25.75 | $25.66 | 1828 |
| 2025-02-18 | 25.75 | $25.59 | 19000 |
| 2025-02-14 | 25.76 | $25.52 | 3500 |
| 2025-02-13 | 25.78 | $25.78 | 13100 |
| 2025-02-12 | 25.78 | $25.70 | 9929 |
| 2025-02-11 | 25.78 | $25.78 | 11200 |
| 2025-02-10 | 25.77 | $25.68 | 10400 |
| 2025-02-07 | 25.77 | $25.77 | 12018 |
| 2025-02-06 | 25.76 | $25.81 | 6546 |
| 2025-02-05 | 25.74 | $25.94 | 6918 |
| 2025-02-04 | 25.70 | $26.01 | 21338 |
| 2025-02-03 | 25.66 | $26.09 | 30128 |
| 2025-01-31 | 25.60 | $25.82 | 7843 |
| 2025-01-30 | 25.57 | $25.83 | 17529 |
| 2025-01-29 | 25.54 | $25.77 | 27030 |
| 2025-01-28 | 25.51 | $25.75 | 48300 |
| 2025-01-27 | 25.49 | $26.11 | 59825 |
| 2025-01-24 | 25.42 | $25.37 | 293900 |
| 2025-01-23 | 25.43 | $25.29 | 11749 |
| 2025-01-22 | 25.45 | $25.29 | 1500 |
| 2025-01-21 | 25.47 | $25.54 | 3700 |
| 2025-01-17 | 25.46 | $25.58 | 22500 |
| 2025-01-16 | 25.45 | $25.64 | 4200 |
| 2025-01-15 | 25.44 | $25.59 | 15000 |
| 2025-01-14 | 25.43 | $25.43 | 5900 |
| 2025-01-13 | 25.44 | $25.33 | 13000 |
| 2025-01-10 | 25.47 | $25.33 | 42906 |
| 2025-01-08 | 25.49 | $25.28 | 763213 |
| 2025-01-07 | 25.53 | $25.39 | 11141 |
| 2025-01-06 | 25.56 | $25.12 | 64018 |
| 2025-01-03 | 25.62 | $25.34 | 8729 |
| 2025-01-02 | 25.66 | $25.54 | 8104 |
| 2024-12-31 | 25.69 | $25.63 | 10645 |
| 2024-12-30 | 25.72 | $25.52 | 24100 |
| 2024-12-27 | 25.76 | $25.56 | 22200 |
| 2024-12-26 | 25.80 | $25.48 | 7300 |
| 2024-12-24 | 25.86 | $25.53 | 5849 |
| 2024-12-23 | 25.92 | $25.60 | 14608 |
| 2024-12-20 | 25.98 | $25.60 | 3737 |
| 2024-12-19 | 26.04 | $25.61 | 26543 |
| 2024-12-18 | 26.11 | $25.82 | 9137 |
| 2024-12-17 | 26.15 | $25.66 | 48938 |
| 2024-12-16 | 26.22 | $25.66 | 4400 |
| 2024-12-13 | 26.29 | $25.89 | 1827 |
| 2024-12-12 | 26.34 | $25.96 | 12700 |
| 2024-12-11 | 26.39 | $25.92 | 18306 |
| 2024-12-10 | 26.44 | $26.15 | 12615 |
| 2024-12-09 | 26.48 | $26.10 | 2733 |
| 2024-12-06 | 26.52 | $26.10 | 6649 |
| 2024-12-05 | 26.56 | $26.27 | 4400 |
| 2024-12-04 | 26.59 | $26.36 | 13641 |
| 2024-12-03 | 26.61 | $26.54 | 8300 |
| 2024-12-02 | 26.61 | $26.69 | 1900 |
| 2024-11-29 | 26.59 | $26.85 | 8009 |
| 2024-11-27 | 26.56 | $26.82 | 11809 |
| 2024-11-26 | 26.53 | $26.69 | 9813 |
| 2024-11-25 | 26.51 | $26.77 | 22100 |
| 2024-11-22 | 26.49 | $26.65 | 2344 |
| 2024-11-21 | 26.48 | $26.47 | 9400 |
| 2024-11-20 | 26.48 | $26.44 | 4648 |
| 2024-11-19 | 26.49 | $26.36 | 2102 |
| 2024-11-18 | 26.52 | $26.53 | 26200 |
| 2024-11-15 | 26.53 | $26.60 | 7700 |
| 2024-11-14 | 26.54 | $26.42 | 1800 |
| 2024-11-13 | 26.57 | $26.42 | 6343 |
| 2024-11-12 | 26.61 | $26.35 | 13325 |
| 2024-11-11 | 26.65 | $26.58 | 172500 |
| 2024-11-08 | 26.68 | $26.57 | 1000 |
| 2024-11-07 | 26.71 | $26.42 | 12800 |
| 2024-11-06 | 26.76 | $26.50 | 7900 |
| 2024-11-05 | 26.81 | $26.36 | 3925 |
| 2024-11-04 | 26.87 | $26.46 | 56548 |
| 2024-11-01 | 26.93 | $26.43 | 206706 |
| 2024-10-31 | 26.99 | $26.58 | 42900 |
| 2024-10-30 | 27.04 | $26.53 | 9425 |
| 2024-10-29 | 27.10 | $26.74 | 11900 |
| 2024-10-28 | 27.15 | $26.81 | 6826 |
| 2024-10-25 | 27.19 | $26.75 | 4834 |
| 2024-10-24 | 27.24 | $26.93 | 12100 |
| 2024-10-23 | 27.28 | $27.18 | 4908 |
| 2024-10-22 | 27.29 | $27.07 | 16100 |
| 2024-10-21 | 27.31 | $27.24 | 17020 |
| 2024-10-18 | 27.32 | $27.51 | 2522 |
| 2024-10-17 | 27.30 | $27.41 | 8600 |
| 2024-10-16 | 27.29 | $27.48 | 8400 |
| 2024-10-15 | 27.27 | $27.28 | 56700 |
| 2024-10-14 | 27.27 | $27.35 | 10900 |
| 2024-10-11 | 27.26 | $27.23 | 2300 |
| 2024-10-10 | 27.27 | $27.04 | 2900 |
| 2024-10-09 | 27.30 | $27.15 | 8545 |
| 2024-10-08 | 27.32 | $27.06 | 14401 |
| 2024-10-07 | 27.35 | $27.16 | 9300 |
| 2024-10-04 | 27.37 | $27.30 | 4016 |
| 2024-10-03 | 27.39 | $27.40 | 5500 |
| 2024-10-02 | 27.39 | $27.51 | 14310 |
| 2024-10-01 | 27.38 | $27.66 | 5131 |
| 2024-09-30 | 27.36 | $27.36 | 6100 |
| 2024-09-27 | 27.36 | $27.34 | 2500 |
| 2024-09-26 | 27.37 | $27.24 | 4700 |
| 2024-09-25 | 27.38 | $27.10 | 7041 |
| 2024-09-24 | 27.41 | $27.26 | 5200 |
| 2024-09-23 | 27.43 | $27.32 | 10800 |
| 2024-09-20 | 27.43 | $27.25 | 16126 |
| 2024-09-19 | 27.45 | $27.35 | 8400 |
| 2024-09-18 | 27.45 | $27.32 | 13000 |
| 2024-09-17 | 27.46 | $27.46 | 8700 |
| 2024-09-16 | 27.45 | $27.56 | 21000 |
| 2024-09-13 | 27.44 | $27.50 | 6900 |
| 2024-09-12 | 27.42 | $27.43 | 12432 |
| 2024-09-11 | 27.41 | $27.43 | 43712 |
| 2024-09-10 | 27.40 | $27.65 | 7320 |
| 2024-09-09 | 27.36 | $27.80 | 11900 |
| 2024-09-06 | 27.30 | $27.77 | 5700 |
| 2024-09-05 | 27.25 | $27.49 | 3900 |
| 2024-09-04 | 27.22 | $27.61 | 15400 |
| 2024-09-03 | 27.18 | $26.64 | 8030 |
| 2024-08-30 | 27.23 | $27.32 | 72700 |
| 2024-08-29 | 27.21 | $27.29 | 4900 |
| 2024-08-28 | 27.20 | $27.33 | 9441 |
| 2024-08-27 | 27.18 | $27.35 | 4200 |
| 2024-08-26 | 27.15 | $27.37 | 7000 |
| 2024-08-23 | 27.11 | $27.30 | 6900 |
| 2024-08-22 | 27.08 | $27.28 | 9800 |
| 2024-08-21 | 27.04 | $27.22 | 56415 |
| 2024-08-20 | 27.00 | $27.15 | 4300 |
| 2024-08-19 | 26.96 | $27.14 | 54417 |
| 2024-08-16 | 26.91 | $27.08 | 9321 |
| 2024-08-15 | 26.87 | $27.08 | 5100 |
| 2024-08-14 | 26.82 | $27.00 | 14600 |
| 2024-08-13 | 26.77 | $27.11 | 53934 |
| 2024-08-12 | 26.70 | $26.88 | 56437 |
| 2024-08-09 | 26.65 | $27.06 | 29800 |
| 2024-08-08 | 26.57 | $27.15 | 11434 |
| 2024-08-07 | 26.47 | $27.15 | 102022 |
| 2024-08-06 | 26.37 | $27.17 | 266800 |
| 2024-08-05 | 26.24 | $27.18 | 43318 |
| 2024-08-02 | 26.11 | $27.19 | 42514 |
| 2024-08-01 | 25.97 | $26.66 | 27100 |
| 2024-07-31 | 25.86 | $26.44 | 267123 |
| 2024-07-30 | 25.77 | $26.30 | 189046 |
| 2024-07-29 | 25.69 | $26.16 | 123000 |
| 2024-07-26 | 25.61 | $26.12 | 6400 |
| 2024-07-25 | 25.53 | $26.11 | 21200 |
| 2024-07-24 | 25.45 | $26.09 | 15525 |
| 2024-07-23 | 25.37 | $25.60 | 51925 |
| 2024-07-22 | 25.33 | $25.81 | 103100 |
| 2024-07-19 | 25.26 | $25.79 | 3322 |
| 2024-07-18 | 25.20 | $25.77 | 4427 |
| 2024-07-17 | 25.14 | $25.84 | 14500 |
| 2024-07-16 | 25.06 | $25.66 | 32017 |
| 2024-07-15 | 25.00 | $25.32 | 5800 |
| 2024-07-12 | 24.97 | $25.26 | 13200 |
| 2024-07-11 | 24.94 | $25.11 | 41200 |
| 2024-07-10 | 24.93 | $24.91 | 20100 |
| 2024-07-09 | 24.94 | $24.79 | 9732 |
| 2024-07-08 | 24.97 | $24.79 | 44043 |
| 2024-07-05 | 25.00 | $24.80 | 21400 |
| 2024-07-03 | 25.03 | $24.80 | 11300 |
| 2024-07-02 | 25.06 | $24.85 | 124500 |
| 2024-07-01 | 25.10 | $24.72 | 32400 |
| 2024-06-28 | 25.15 | $24.92 | 7440 |
| 2024-06-27 | 25.19 | $24.95 | 9437 |
| 2024-06-26 | 25.22 | $25.03 | 41100 |
| 2024-06-25 | 25.25 | $25.18 | 71400 |
| 2024-06-24 | 25.27 | $25.38 | 30600 |
| 2024-06-21 | 25.27 | $25.31 | 12620 |
| 2024-06-20 | 25.29 | $25.11 | 36126 |
| 2024-06-18 | 25.32 | $24.97 | 19819 |
| 2024-06-17 | 25.38 | $25.05 | 18800 |
| 2024-06-14 | 25.43 | $24.95 | 16035 |
| 2024-06-13 | 25.50 | $25.09 | 350947 |
| 2024-06-12 | 25.56 | $25.16 | 48700 |
| 2024-06-11 | 25.61 | $25.26 | 17500 |
| 2024-06-10 | 25.66 | $25.37 | 25610 |
| 2024-06-07 | 25.71 | $25.47 | 2518 |
| 2024-06-06 | 25.74 | $25.45 | 11900 |
| 2024-06-05 | 25.78 | $25.55 | 5616 |
| 2024-06-04 | 25.81 | $25.58 | 13200 |
| 2024-06-03 | 25.84 | $25.82 | 12919 |
| 2024-05-31 | 25.85 | $25.83 | 6800 |
| 2024-05-30 | 25.85 | $25.58 | 13900 |
| 2024-05-29 | 25.89 | $25.33 | 80942 |
| 2024-05-28 | 25.94 | $25.52 | 14300 |
| 2024-05-24 | 25.99 | $25.77 | 18200 |
| 2024-05-23 | 26.01 | $25.85 | 10700 |
| 2024-05-22 | 26.03 | $26.11 | 37600 |
| 2024-05-21 | 26.02 | $26.07 | 11000 |
| 2024-05-20 | 26.02 | $26.05 | 35200 |
| 2024-05-17 | 26.02 | $26.21 | 13720 |
| 2024-05-16 | 26.01 | $26.19 | 6700 |
| 2024-05-15 | 26.00 | $26.10 | 29249 |
| 2024-05-14 | 26.00 | $25.98 | 2500 |
| 2024-05-13 | 26.01 | $25.99 | 190926 |
| 2024-05-10 | 26.02 | $25.98 | 35628 |
| 2024-05-09 | 26.03 | $25.95 | 13700 |
| 2024-05-08 | 26.04 | $25.84 | 18006 |
| 2024-05-07 | 26.07 | $25.84 | 14400 |
| 2024-05-06 | 26.09 | $25.72 | 35700 |
| 2024-05-03 | 26.13 | $25.82 | 14100 |
| 2024-05-02 | 26.15 | $25.82 | 26916 |
| 2024-05-01 | 26.19 | $26.02 | 59500 |
| 2024-04-30 | 26.20 | $26.24 | 41500 |
| 2024-04-29 | 26.19 | $26.12 | 628100 |
| 2024-04-26 | 26.19 | $26.14 | 47425 |
| 2024-04-25 | 26.20 | $26.42 | 8800 |
| 2024-04-24 | 26.18 | $26.33 | 54933 |
| 2024-04-23 | 26.16 | $26.38 | 25001 |
| 2024-04-22 | 26.14 | $26.44 | 26729 |
| 2024-04-19 | 26.11 | $26.46 | 5500 |
| 2024-04-18 | 26.09 | $26.24 | 6522 |
| 2024-04-17 | 26.08 | $26.05 | 35600 |
| 2024-04-16 | 26.09 | $26.05 | 62100 |
| 2024-04-15 | 26.11 | $26.00 | 51647 |
| 2024-04-12 | 26.14 | $25.78 | 88700 |
| 2024-04-11 | 26.19 | $25.70 | 32300 |
| 2024-04-10 | 26.25 | $25.97 | 203800 |
| 2024-04-09 | 26.29 | $26.09 | 44000 |
| 2024-04-08 | 26.33 | $26.06 | 43937 |
| 2024-04-05 | 26.37 | $26.11 | 325007 |
| 2024-04-04 | 26.41 | $26.32 | 1.1M |
| 2024-04-03 | 26.43 | $26.19 | 41108 |
| 2024-04-02 | 26.46 | $26.26 | 25500 |
| 2024-04-01 | 26.50 | $26.38 | 13200 |
| 2024-03-28 | 26.52 | $26.47 | 14600 |
| 2024-03-27 | 26.53 | $26.40 | 24300 |
| 2024-03-26 | 26.56 | $26.19 | 21415 |
| 2024-03-25 | 26.61 | $26.16 | 6045 |
| 2024-03-22 | 26.66 | $26.23 | 29800 |
| 2024-03-21 | 26.71 | $26.45 | 25000 |
| 2024-03-20 | 26.75 | $26.58 | 28703 |
| 2024-03-19 | 26.77 | $26.63 | 25400 |
| 2024-03-18 | 26.79 | $26.61 | 97100 |
| 2024-03-15 | 26.81 | $26.65 | 612717 |
| 2024-03-14 | 26.84 | $26.76 | 21925 |
| 2024-03-13 | 26.85 | $26.82 | 11100 |
| 2024-03-12 | 26.86 | $26.83 | 51517 |
| 2024-03-11 | 26.86 | $26.97 | 24644 |
| 2024-03-08 | 26.86 | $26.78 | 27712 |
| 2024-03-07 | 26.87 | $26.74 | 25600 |
| 2024-03-06 | 26.88 | $26.80 | 35700 |
| 2024-03-05 | 26.89 | $26.75 | 16900 |
| 2024-03-04 | 26.91 | $26.74 | 394949 |
| 2024-03-01 | 26.92 | $26.82 | 18100 |
| 2024-02-29 | 26.93 | $26.76 | 14600 |
| 2024-02-28 | 26.95 | $26.84 | 7224 |
| 2024-02-27 | 26.97 | $26.93 | 39200 |
| 2024-02-26 | 26.97 | $26.92 | 8341 |
| 2024-02-23 | 26.98 | $27.03 | 18405 |
| 2024-02-22 | 26.98 | $27.02 | 14200 |
| 2024-02-21 | 26.99 | $27.09 | 14706 |
| 2024-02-20 | 26.98 | $27.14 | 18600 |
| 2024-02-16 | 26.97 | $27.00 | 45941 |
| 2024-02-15 | 26.98 | $26.89 | 34931 |
| 2024-02-14 | 27.00 | $26.84 | 16009 |
| 2024-02-13 | 27.03 | $27.12 | 355600 |
| 2024-02-12 | 27.03 | $26.87 | 9600 |
| 2024-02-09 | 27.05 | $26.80 | 8500 |
| 2024-02-08 | 27.09 | $26.82 | 10212 |
| 2024-02-07 | 27.13 | $26.83 | 16107 |
| 2024-02-06 | 27.17 | $26.78 | 18349 |
| 2024-02-05 | 27.22 | $26.75 | 16848 |
| 2024-02-02 | 27.27 | $27.15 | 53547 |
| 2024-02-01 | 27.29 | $27.21 | 41601 |
| 2024-01-31 | 27.31 | $27.28 | 27207 |
| 2024-01-30 | 27.32 | $27.29 | 19103 |
| 2024-01-29 | 27.33 | $27.19 | 15400 |
| 2024-01-26 | 27.36 | $27.20 | 22700 |
| 2024-01-25 | 27.38 | $27.26 | 10111 |
| 2024-01-24 | 27.40 | $27.25 | 99230 |
| 2024-01-23 | 27.42 | $27.25 | 15701 |
| 2024-01-22 | 27.44 | $27.24 | 49832 |
| 2024-01-19 | 27.47 | $27.38 | 8300 |
| 2024-01-18 | 27.48 | $27.38 | 11500 |
| 2024-01-17 | 27.49 | $27.41 | 35400 |
| 2024-01-16 | 27.50 | $27.30 | 54744 |
| 2024-01-12 | 27.52 | $27.40 | 20610 |
| 2024-01-11 | 27.53 | $27.32 | 43429 |
| 2024-01-10 | 27.55 | $27.38 | 86113 |
| 2024-01-09 | 27.56 | $27.48 | 42500 |
| 2024-01-08 | 27.57 | $27.63 | 21300 |
| 2024-01-05 | 27.55 | $27.67 | 12947 |
| 2024-01-04 | 27.54 | $27.81 | 18321 |
| 2024-01-03 | 27.51 | $27.75 | 99400 |
| 2024-01-02 | 27.48 | $27.63 | 267620 |
| 2023-12-29 | 27.46 | $27.49 | 39821 |
| 2023-12-28 | 27.46 | $27.50 | 23300 |
| 2023-12-27 | 27.46 | $27.46 | 28600 |
| 2023-12-26 | 27.46 | $27.47 | 34800 |
| 2023-12-22 | 27.46 | $27.46 | 27901 |
| 2023-12-21 | 27.46 | $27.54 | 76132 |
| 2023-12-20 | 27.46 | $27.34 | 82524 |
| 2023-12-19 | 27.47 | $27.56 | 58945 |
| 2023-12-18 | 27.46 | $27.35 | 56527 |
| 2023-12-15 | 27.47 | $27.43 | 353535 |
| 2023-12-14 | 27.48 | $27.47 | 250400 |
| 2023-12-13 | 27.48 | $27.61 | 80732 |
| 2023-12-12 | 27.47 | $27.37 | 24934 |
| 2023-12-11 | 27.48 | $27.39 | 48415 |
| 2023-12-08 | 27.50 | $27.33 | 35000 |
| 2023-12-07 | 27.52 | $27.43 | 38320 |
| 2023-12-06 | 27.54 | $27.57 | 270900 |
| 2023-12-05 | 27.54 | $27.44 | 35211 |
| 2023-12-04 | 27.55 | $27.63 | 57806 |
| 2023-12-01 | 27.56 | $27.63 | 54033 |
| 2023-11-30 | 27.56 | $27.54 | 48100 |
| 2023-11-29 | 27.57 | $27.40 | 40000 |
| 2023-11-28 | 27.60 | $27.41 | 27400 |
| 2023-11-27 | 27.63 | $27.42 | 76200 |
| 2023-11-24 | 27.66 | $27.55 | 7028 |
| 2023-11-22 | 27.68 | $27.54 | 47800 |
| 2023-11-21 | 27.70 | $27.28 | 35200 |
| 2023-11-20 | 27.75 | $27.55 | 14400 |
| 2023-11-17 | 27.78 | $27.58 | 100748 |
| 2023-11-16 | 27.81 | $27.63 | 31641 |
| 2023-11-15 | 27.83 | $27.74 | 203705 |
| 2023-11-14 | 27.84 | $27.84 | 297301 |
| 2023-11-13 | 27.84 | $27.63 | 43600 |
| 2023-11-10 | 27.86 | $27.68 | 42000 |
| 2023-11-09 | 27.88 | $27.71 | 21700 |
| 2023-11-08 | 27.89 | $27.78 | 57903 |
| 2023-11-07 | 27.90 | $27.83 | 210414 |
| 2023-11-06 | 27.90 | $28.06 | 75500 |
| 2023-11-03 | 27.87 | $28.12 | 121900 |
| 2023-11-02 | 27.84 | $28.05 | 98900 |
| 2023-11-01 | 27.81 | $27.54 | 165047 |
| 2023-10-31 | 27.83 | $27.62 | 43543 |
| 2023-10-30 | 27.84 | $27.79 | 75200 |
| 2023-10-27 | 27.83 | $28.18 | 21300 |
| 2023-10-26 | 27.79 | $28.31 | 56800 |
| 2023-10-25 | 27.73 | $28.07 | 878921 |
| 2023-10-24 | 27.69 | $27.66 | 23023 |
| 2023-10-23 | 27.69 | $27.87 | 59106 |
| 2023-10-20 | 27.68 | $28.09 | 241420 |
| 2023-10-19 | 27.64 | $27.83 | 97719 |
| 2023-10-18 | 27.62 | $27.72 | 79745 |
| 2023-10-17 | 27.62 | $27.62 | 64426 |
| 2023-10-16 | 27.63 | $27.60 | 31300 |
| 2023-10-13 | 27.64 | $27.64 | 37021 |
| 2023-10-12 | 27.65 | $27.42 | 292128 |
| 2023-10-11 | 27.67 | $27.49 | 26700 |
| 2023-10-10 | 27.70 | $27.56 | 26500 |
| 2023-10-09 | 27.72 | $27.62 | 63600 |
| 2023-10-06 | 27.73 | $27.64 | 11507 |
| 2023-10-05 | 27.74 | $27.60 | 23926 |
| 2023-10-04 | 27.75 | $27.63 | 73540 |
| 2023-10-03 | 27.77 | $27.67 | 140800 |
| 2023-10-02 | 27.78 | $27.43 | 55000 |
| 2023-09-29 | 27.81 | $27.60 | 56700 |
| 2023-09-28 | 27.83 | $27.76 | 19411 |
| 2023-09-27 | 27.83 | $27.88 | 132230 |
| 2023-09-26 | 27.82 | $27.98 | 75807 |
| 2023-09-25 | 27.81 | $27.93 | 72726 |
| 2023-09-22 | 27.80 | $28.05 | 32500 |
| 2023-09-21 | 27.78 | $27.99 | 110900 |
| 2023-09-20 | 27.77 | $27.83 | 59100 |
| 2023-09-19 | 27.77 | $27.73 | 18301 |
| 2023-09-18 | 27.78 | $27.68 | 410110 |
| 2023-09-15 | 27.80 | $27.73 | 23801 |
| 2023-09-14 | 27.82 | $27.69 | 39900 |
| 2023-09-13 | 27.85 | $27.67 | 13400 |
| 2023-09-12 | 27.88 | $27.73 | 30503 |
| 2023-09-11 | 27.91 | $27.70 | 23900 |
| 2023-09-08 | 27.95 | $27.75 | 93104 |
| 2023-09-07 | 27.98 | $27.84 | 24216 |
| 2023-09-06 | 28.01 | $27.63 | 23800 |
| 2023-09-05 | 28.06 | $27.67 | 32047 |
| 2023-09-01 | 28.11 | $27.83 | 69200 |
| 2023-08-31 | 28.14 | $27.74 | 23000 |
| 2023-08-30 | 28.19 | $28.06 | 35921 |
| 2023-08-29 | 28.20 | $28.07 | 30009 |
| 2023-08-28 | 28.21 | $28.06 | 10007 |
| 2023-08-25 | 28.23 | $28.18 | 34900 |
| 2023-08-24 | 28.23 | $28.10 | 15513 |
| 2023-08-23 | 28.23 | $28.04 | 43532 |
| 2023-08-22 | 28.25 | $28.04 | 44400 |
| 2023-08-21 | 28.26 | $28.19 | 198400 |
| 2023-08-18 | 28.25 | $28.52 | 23600 |
| 2023-08-17 | 28.22 | $28.50 | 29519 |
| 2023-08-16 | 28.18 | $28.28 | 21100 |
| 2023-08-15 | 28.16 | $28.17 | 13600 |
| 2023-08-14 | 28.15 | $28.32 | 88300 |
| 2023-08-11 | 28.12 | $28.39 | 26300 |
| 2023-08-10 | 28.08 | $28.40 | 27124 |
| 2023-08-09 | 28.03 | $28.34 | 40234 |
| 2023-08-08 | 27.99 | $28.22 | 102134 |
| 2023-08-07 | 27.96 | $28.16 | 146600 |
| 2023-08-04 | 27.92 | $28.16 | 55133 |
| 2023-08-03 | 27.89 | $28.14 | 377600 |
| 2023-08-02 | 27.86 | $28.10 | 20500 |
| 2023-08-01 | 27.82 | $27.77 | 21100 |
| 2023-07-31 | 27.82 | $27.81 | 37100 |
| 2023-07-28 | 27.82 | $27.91 | 27446 |
| 2023-07-27 | 27.81 | $27.99 | 32918 |
| 2023-07-26 | 27.78 | $27.89 | 48430 |
| 2023-07-25 | 27.77 | $27.97 | 24002 |
| 2023-07-24 | 27.74 | $28.09 | 44100 |
| 2023-07-21 | 27.71 | $28.05 | 25644 |
| 2023-07-20 | 27.67 | $27.94 | 28548 |
| 2023-07-19 | 27.65 | $27.71 | 128839 |
| 2023-07-18 | 27.65 | $27.63 | 126219 |
| 2023-07-17 | 27.66 | $27.54 | 49500 |
| 2023-07-14 | 27.68 | $27.55 | 31433 |
| 2023-07-13 | 27.70 | $27.60 | 40012 |
| 2023-07-12 | 27.71 | $27.50 | 38100 |
| 2023-07-11 | 27.74 | $27.59 | 61000 |
| 2023-07-10 | 27.77 | $27.57 | 31402 |
| 2023-07-07 | 27.79 | $27.58 | 17800 |
| 2023-07-06 | 27.82 | $27.77 | 65400 |
| 2023-07-05 | 27.82 | $27.84 | 36848 |
| 2023-07-03 | 27.82 | $27.90 | 10442 |
| 2023-06-30 | 27.82 | $27.93 | 207000 |
| 2023-06-29 | 27.81 | $27.65 | 167835 |
| 2023-06-28 | 27.83 | $27.53 | 66300 |
| 2023-06-27 | 27.86 | $27.70 | 21201 |
| 2023-06-26 | 27.87 | $27.71 | 56000 |
| 2023-06-23 | 27.89 | $27.62 | 25800 |
| 2023-06-22 | 27.92 | $27.87 | 56630 |
| 2023-06-21 | 27.92 | $27.95 | 33243 |
| 2023-06-20 | 27.93 | $27.98 | 26800 |
| 2023-06-16 | 27.93 | $28.14 | 67019 |
| 2023-06-15 | 27.91 | $28.10 | 172914 |
| 2023-06-14 | 27.91 | $27.88 | 24845 |
| 2023-06-13 | 27.93 | $27.90 | 124500 |
| 2023-06-12 | 27.95 | $27.90 | 28009 |
| 2023-06-09 | 27.97 | $27.83 | 46645 |
| 2023-06-08 | 28.01 | $27.88 | 295913 |
| 2023-06-07 | 28.04 | $27.84 | 182611 |
| 2023-06-06 | 28.09 | $27.79 | 119005 |
| 2023-06-05 | 28.14 | $27.80 | 126414 |
| 2023-06-02 | 28.20 | $27.96 | 84800 |
| 2023-06-01 | 28.25 | $27.53 | 198900 |
| 2023-05-31 | 28.35 | $27.68 | 96946 |
| 2023-05-30 | 28.44 | $27.93 | 52100 |
| 2023-05-26 | 28.52 | $28.00 | 68744 |
| 2023-05-25 | 28.59 | $28.03 | 133440 |
| 2023-05-24 | 28.67 | $28.43 | 57231 |
| 2023-05-23 | 28.71 | $28.35 | 136824 |
| 2023-05-22 | 28.77 | $28.33 | 46500 |
| 2023-05-19 | 28.83 | $28.47 | 157700 |
| 2023-05-18 | 28.89 | $28.69 | 152700 |
| 2023-05-17 | 28.92 | $28.56 | 144640 |
| 2023-05-16 | 28.98 | $28.62 | 56330 |
| 2023-05-15 | 29.03 | $28.68 | 81319 |
| 2023-05-12 | 29.08 | $28.80 | 226349 |
| 2023-05-11 | 29.12 | $28.69 | 73900 |
| 2023-05-10 | 29.18 | $28.62 | 102036 |
| 2023-05-09 | 29.25 | $29.13 | 294700 |
| 2023-05-08 | 29.28 | $28.92 | 84116 |
| 2023-05-05 | 29.33 | $29.17 | 91441 |
| 2023-05-04 | 29.35 | $29.23 | 77849 |
| 2023-05-03 | 29.38 | $29.06 | 95600 |
| 2023-05-02 | 29.42 | $29.11 | 110700 |
| 2023-05-01 | 29.46 | $29.35 | 76815 |
| 2023-04-28 | 29.48 | $29.43 | 143500 |
| 2023-04-27 | 29.50 | $29.19 | 81900 |
| 2023-04-26 | 29.54 | $29.34 | 116723 |
| 2023-04-25 | 29.56 | $29.39 | 80600 |
| 2023-04-24 | 29.58 | $29.43 | 56014 |
| 2023-04-21 | 29.60 | $29.46 | 48438 |
| 2023-04-20 | 29.61 | $29.46 | 80317 |
| 2023-04-19 | 29.62 | $29.46 | 98900 |
| 2023-04-18 | 29.64 | $29.55 | 111917 |
| 2023-04-17 | 29.65 | $29.49 | 104500 |
| 2023-04-14 | 29.66 | $29.59 | 88738 |
| 2023-04-13 | 29.67 | $29.66 | 62300 |
| 2023-04-12 | 29.68 | $29.70 | 56009 |
| 2023-04-11 | 29.68 | $29.79 | 474007 |
| 2023-04-10 | 29.68 | $29.66 | 108400 |
| 2023-04-06 | 29.69 | $29.73 | 37239 |
| 2023-04-05 | 29.70 | $29.88 | 77230 |
| 2023-04-04 | 29.69 | $29.65 | 41700 |
| 2023-04-03 | 29.71 | $29.87 | 39549 |
| 2023-03-31 | 29.70 | $29.83 | 59622 |
| 2023-03-30 | 29.70 | $29.60 | 42400 |
| 2023-03-29 | 29.73 | $29.53 | 121300 |
| 2023-03-28 | 29.76 | $29.26 | 109107 |
| 2023-03-27 | 29.83 | $29.29 | 66900 |
| 2023-03-24 | 29.89 | $29.41 | 122200 |
| 2023-03-23 | 29.95 | $29.38 | 50524 |
| 2023-03-22 | 30.02 | $29.61 | 65500 |
| 2023-03-21 | 30.06 | $29.94 | 104000 |
| 2023-03-20 | 30.08 | $29.95 | 44300 |
| 2023-03-17 | 30.10 | $29.88 | 57739 |
| 2023-03-16 | 30.12 | $30.16 | 96912 |
| 2023-03-15 | 30.12 | $30.06 | 70703 |
| 2023-03-14 | 30.13 | $30.17 | 204511 |
| 2023-03-13 | 30.14 | $30.23 | 488513 |
| 2023-03-10 | 30.13 | $30.20 | 123800 |
| 2023-03-09 | 30.14 | $30.25 | 104300 |
| 2023-03-08 | 30.14 | $29.89 | 124600 |
| 2023-03-07 | 30.17 | $29.98 | 175700 |
| 2023-03-06 | 30.21 | $29.95 | 147400 |
| 2023-03-03 | 30.24 | $30.12 | 50331 |
| 2023-03-02 | 30.27 | $30.11 | 83800 |
| 2023-03-01 | 30.30 | $30.07 | 170800 |
| 2023-02-28 | 30.33 | $30.05 | 77300 |
| 2023-02-27 | 30.37 | $30.16 | 102000 |
| 2023-02-24 | 30.41 | $30.19 | 95108 |
| 2023-02-23 | 30.45 | $30.21 | 139000 |
| 2023-02-22 | 30.49 | $30.39 | 182300 |
| 2023-02-21 | 30.51 | $30.36 | 260306 |
| 2023-02-17 | 30.54 | $30.09 | 301000 |
| 2023-02-16 | 30.60 | $30.33 | 123600 |
| 2023-02-15 | 30.65 | $30.33 | 187200 |
| 2023-02-14 | 30.69 | $30.33 | 37700 |
| 2023-02-13 | 30.74 | $30.61 | 71228 |
| 2023-02-10 | 30.77 | $30.70 | 72600 |
| 2023-02-09 | 30.79 | $30.60 | 86900 |
| 2023-02-08 | 30.82 | $30.53 | 122343 |
| 2023-02-07 | 30.87 | $30.52 | 89548 |
| 2023-02-06 | 30.92 | $30.61 | 965500 |
| 2023-02-03 | 30.97 | $30.43 | 274300 |
| 2023-02-02 | 31.04 | $30.73 | 176900 |
| 2023-02-01 | 31.09 | $31.11 | 329700 |
| 2023-01-31 | 31.10 | $30.79 | 67035 |
| 2023-01-30 | 31.14 | $30.83 | 171905 |
| 2023-01-27 | 31.18 | $30.97 | 537027 |
| 2023-01-26 | 31.22 | $31.02 | 85400 |
| 2023-01-25 | 31.25 | $31.21 | 93233 |
| 2023-01-24 | 31.27 | $31.04 | 529216 |
| 2023-01-23 | 31.30 | $30.92 | 149528 |
| 2023-01-20 | 31.35 | $31.01 | 73349 |
| 2023-01-19 | 31.40 | $31.05 | 265700 |
| 2023-01-18 | 31.44 | $31.13 | 78026 |
| 2023-01-17 | 31.48 | $31.32 | 124843 |
| 2023-01-13 | 31.51 | $31.31 | 66400 |
| 2023-01-12 | 31.54 | $31.31 | 386500 |
| 2023-01-11 | 31.57 | $31.65 | 80214 |
| 2023-01-10 | 31.58 | $31.55 | 107400 |
| 2023-01-09 | 31.60 | $31.46 | 587000 |
| 2023-01-06 | 31.63 | $31.62 | 311514 |
| 2023-01-05 | 31.65 | $31.13 | 112516 |
| 2023-01-04 | 31.72 | $31.46 | 65345 |
| 2023-01-03 | 31.76 | $31.32 | 538334 |
| 2022-12-30 | 31.82 | $31.58 | 49500 |
| 2022-12-29 | 31.86 | $31.68 | 208300 |
| 2022-12-28 | 31.89 | $31.66 | 71527 |
| 2022-12-27 | 31.93 | $31.77 | 112400 |
| 2022-12-23 | 31.96 | $31.75 | 240000 |
| 2022-12-22 | 31.99 | $31.58 | 112335 |
| 2022-12-21 | 32.04 | $31.75 | 53925 |
| 2022-12-20 | 32.08 | $31.62 | 295200 |
| 2022-12-19 | 32.14 | $31.72 | 140412 |
| 2022-12-16 | 32.18 | $31.83 | 157330 |
| 2022-12-15 | 32.22 | $32.00 | 61001 |
| 2022-12-14 | 32.24 | $32.31 | 67900 |
| 2022-12-13 | 32.23 | $32.20 | 177229 |
| 2022-12-12 | 32.23 | $32.34 | 83001 |
| 2022-12-09 | 32.21 | $32.12 | 94427 |
| 2022-12-08 | 32.22 | $32.13 | 153100 |
| 2022-12-07 | 32.23 | $32.16 | 74000 |
| 2022-12-06 | 32.23 | $32.15 | 255720 |
| 2022-12-05 | 32.23 | $32.37 | 91926 |
| 2022-12-02 | 32.20 | $32.19 | 61600 |
| 2022-12-01 | 32.19 | $32.40 | 148300 |
| 2022-11-30 | 32.15 | $32.56 | 51048 |
| 2022-11-29 | 32.09 | $32.19 | 55918 |
| 2022-11-28 | 32.07 | $32.16 | 67409 |
| 2022-11-25 | 32.04 | $32.30 | 46439 |
| 2022-11-23 | 32.00 | $32.37 | 72400 |
| 2022-11-22 | 31.95 | $32.09 | 102300 |
| 2022-11-21 | 31.92 | $31.96 | 81422 |
| 2022-11-18 | 31.90 | $32.18 | 187928 |
| 2022-11-17 | 31.85 | $31.93 | 225219 |
| 2022-11-16 | 31.82 | $32.14 | 119500 |
| 2022-11-15 | 31.76 | $32.04 | 228708 |
| 2022-11-14 | 31.71 | $32.00 | 105000 |
| 2022-11-11 | 31.65 | $32.28 | 369500 |
| 2022-11-10 | 31.56 | $32.76 | 386519 |
| 2022-11-09 | 31.41 | $31.51 | 77420 |
| 2022-11-08 | 31.38 | $31.85 | 60945 |
| 2022-11-07 | 31.31 | $31.69 | 139745 |
| 2022-11-04 | 31.25 | $31.39 | 75049 |
| 2022-11-03 | 31.21 | $31.44 | 93726 |
| 2022-11-02 | 31.17 | $31.14 | 81600 |
| 2022-11-01 | 31.15 | $31.55 | 93729 |
| 2022-10-31 | 31.10 | $31.69 | 203000 |
| 2022-10-28 | 31.02 | $31.94 | 243400 |
| 2022-10-27 | 30.91 | $31.27 | 113727 |
| 2022-10-26 | 30.86 | $31.42 | 371800 |
| 2022-10-25 | 30.78 | $31.50 | 411108 |
| 2022-10-24 | 30.70 | $31.21 | 70010 |
| 2022-10-21 | 30.64 | $30.90 | 31000 |
| 2022-10-20 | 30.61 | $30.39 | 38831 |
| 2022-10-19 | 30.63 | $30.51 | 71600 |
| 2022-10-18 | 30.65 | $30.93 | 69026 |
| 2022-10-17 | 30.62 | $30.74 | 217800 |
| 2022-10-14 | 30.63 | $30.39 | 62918 |
| 2022-10-13 | 30.67 | $30.89 | 89100 |
| 2022-10-12 | 30.66 | $30.57 | 658719 |
| 2022-10-11 | 30.70 | $30.66 | 34239 |
| 2022-10-10 | 30.73 | $30.57 | 119233 |
| 2022-10-07 | 30.77 | $30.72 | 38100 |
| 2022-10-06 | 30.80 | $30.65 | 47427 |
| 2022-10-05 | 30.85 | $30.91 | 167100 |
| 2022-10-04 | 30.87 | $31.18 | 85800 |
| 2022-10-03 | 30.86 | $30.33 | 98700 |
| 2022-09-30 | 30.95 | $29.71 | 894308 |
| 2022-09-29 | 31.09 | $30.03 | 86300 |
| 2022-09-28 | 31.22 | $30.53 | 661800 |
| 2022-09-27 | 31.30 | $30.35 | 150417 |
| 2022-09-26 | 31.41 | $30.70 | 129727 |
| 2022-09-23 | 31.48 | $30.97 | 152035 |
| 2022-09-22 | 31.54 | $31.17 | 274316 |
| 2022-09-21 | 31.58 | $31.24 | 242700 |
| 2022-09-20 | 31.61 | $31.56 | 73300 |
| 2022-09-19 | 31.61 | $31.78 | 212500 |
| 2022-09-16 | 31.59 | $31.80 | 308749 |
| 2022-09-15 | 31.57 | $31.72 | 26212 |
| 2022-09-14 | 31.56 | $31.78 | 36617 |
| 2022-09-13 | 31.54 | $31.83 | 74530 |
| 2022-09-12 | 31.51 | $31.48 | 259146 |
| 2022-09-09 | 31.52 | $31.59 | 43829 |
| 2022-09-08 | 31.52 | $31.46 | 80200 |
| 2022-09-07 | 31.53 | $31.51 | 96236 |
| 2022-09-06 | 31.53 | $31.36 | 46409 |
| 2022-09-02 | 31.54 | $31.29 | 60300 |
| 2022-09-01 | 31.57 | $31.43 | 56311 |
| 2022-08-31 | 31.57 | $31.27 | 85200 |
| 2022-08-30 | 31.59 | $31.58 | 39500 |
| 2022-08-29 | 31.59 | $31.54 | 148620 |
| 2022-08-26 | 31.58 | $31.73 | 44227 |
| 2022-08-25 | 31.55 | $31.75 | 97133 |
| 2022-08-24 | 31.52 | $31.68 | 97321 |
| 2022-08-23 | 31.50 | $31.65 | 32527 |
| 2022-08-22 | 31.47 | $31.75 | 336119 |
| 2022-08-19 | 31.43 | $31.52 | 106503 |
| 2022-08-18 | 31.40 | $31.66 | 57900 |
| 2022-08-17 | 31.36 | $31.44 | 73014 |
| 2022-08-16 | 31.33 | $31.74 | 66100 |
| 2022-08-15 | 31.27 | $31.68 | 24220 |
| 2022-08-12 | 31.21 | $31.72 | 30521 |
| 2022-08-11 | 31.14 | $31.36 | 146716 |
| 2022-08-10 | 31.09 | $31.35 | 118700 |
| 2022-08-09 | 31.04 | $31.25 | 136400 |
| 2022-08-08 | 31.00 | $31.13 | 76648 |
| 2022-08-05 | 30.96 | $31.15 | 48635 |
| 2022-08-04 | 30.92 | $30.97 | 277200 |
| 2022-08-03 | 30.90 | $31.35 | 22208 |
| 2022-08-02 | 30.83 | $31.28 | 273840 |
| 2022-08-01 | 30.77 | $31.36 | 43237 |
| 2022-07-29 | 30.71 | $31.48 | 74800 |
| 2022-07-28 | 30.62 | $31.29 | 34400 |
| 2022-07-27 | 30.55 | $30.90 | 46200 |
| 2022-07-26 | 30.52 | $30.53 | 75500 |
| 2022-07-25 | 30.53 | $30.76 | 30600 |
| 2022-07-22 | 30.52 | $30.59 | 24839 |
| 2022-07-21 | 30.52 | $30.82 | 19007 |
| 2022-07-20 | 30.50 | $30.59 | 63930 |
| 2022-07-19 | 30.49 | $30.64 | 89213 |
| 2022-07-18 | 30.48 | $29.98 | 65300 |
| 2022-07-15 | 30.53 | $30.42 | 32000 |
| 2022-07-14 | 30.53 | $29.91 | 169200 |
| 2022-07-13 | 30.59 | $30.04 | 1.0M |
| 2022-07-12 | 30.63 | $30.27 | 43524 |
| 2022-07-11 | 30.65 | $30.55 | 108000 |
| 2022-07-08 | 30.65 | $30.82 | 10747 |
| 2022-07-07 | 30.61 | $31.03 | 16100 |
| 2022-07-06 | 30.55 | $30.68 | 33900 |
| 2022-07-05 | 30.52 | $30.62 | 1.7M |
| 2022-07-01 | 30.50 | $30.84 | 14424 |
| 2022-06-30 | 30.46 | $30.67 | 136417 |
| 2022-06-29 | 30.43 | $30.84 | 37100 |
| 2022-06-28 | 30.38 | $30.85 | 45506 |
| 2022-06-27 | 30.33 | $31.15 | 30500 |
| 2022-06-24 | 30.25 | $31.41 | 24829 |
| 2022-06-23 | 30.14 | $30.20 | 27723 |
| 2022-06-22 | 30.14 | $30.05 | 82938 |
| 2022-06-21 | 30.15 | $30.01 | 652500 |
| 2022-06-17 | 30.17 | $29.73 | 28127 |
| 2022-06-16 | 30.22 | $29.82 | 151010 |
| 2022-06-15 | 30.25 | $30.00 | 31700 |
| 2022-06-14 | 30.27 | $30.10 | 67300 |
| 2022-06-13 | 30.28 | $30.39 | 34900 |
| 2022-06-10 | 30.26 | $30.10 | 144405 |
| 2022-06-09 | 30.26 | $30.20 | 16802 |
| 2022-06-08 | 30.25 | $30.11 | 7126 |
| 2022-06-07 | 30.25 | $30.48 | 17034 |
| 2022-06-06 | 30.22 | $30.28 | 30429 |
| 2022-06-03 | 30.20 | $30.43 | 8600 |
| 2022-06-02 | 30.17 | $30.58 | 173700 |
| 2022-06-01 | 30.13 | $30.35 | 157529 |
| 2022-05-31 | 30.10 | $30.41 | 101815 |
| 2022-05-27 | 30.08 | $30.83 | 31700 |
| 2022-05-26 | 30.01 | $30.43 | 81500 |
| 2022-05-25 | 29.98 | $30.12 | 10900 |
| 2022-05-24 | 29.99 | $30.04 | 29900 |
| 2022-05-23 | 30.00 | $30.11 | 30742 |
| 2022-05-20 | 30.01 | $29.42 | 21135 |
| 2022-05-19 | 30.10 | $29.50 | 35519 |
| 2022-05-18 | 30.18 | $30.09 | 14600 |
| 2022-05-17 | 30.21 | $29.89 | 12118 |
| 2022-05-16 | 30.27 | $29.94 | 34100 |
| 2022-05-13 | 30.32 | $30.23 | 31300 |
| 2022-05-12 | 30.34 | $29.47 | 143500 |
| 2022-05-11 | 30.44 | $29.52 | 36600 |
| 2022-05-10 | 30.54 | $29.91 | 45817 |
| 2022-05-09 | 30.61 | $30.43 | 30429 |
| 2022-05-06 | 30.63 | $30.25 | 41049 |
| 2022-05-05 | 30.67 | $30.62 | 56414 |
| 2022-05-04 | 30.68 | $30.85 | 16900 |
| 2022-05-03 | 30.66 | $30.46 | 30046 |
| 2022-05-02 | 30.68 | $30.42 | 47512 |
| 2022-04-29 | 30.70 | $30.76 | 24837 |
| 2022-04-28 | 30.69 | $30.80 | 29626 |
| 2022-04-27 | 30.68 | $30.61 | 52900 |
| 2022-04-26 | 30.67 | $31.00 | 34500 |
| 2022-04-25 | 30.63 | $30.54 | 49648 |
| 2022-04-22 | 30.63 | $31.10 | 39401 |
| 2022-04-21 | 30.58 | $30.52 | 42232 |
| 2022-04-20 | 30.57 | $30.86 | 101800 |
| 2022-04-19 | 30.54 | $30.45 | 45820 |
| 2022-04-18 | 30.54 | $30.32 | 97600 |
| 2022-04-14 | 30.55 | $30.60 | 64016 |
| 2022-04-13 | 30.54 | $30.53 | 17318 |
| 2022-04-12 | 30.52 | $30.76 | 64300 |
| 2022-04-11 | 30.49 | $30.83 | 20102 |
| 2022-04-08 | 30.43 | $30.86 | 13700 |
| 2022-04-07 | 30.38 | $30.88 | 17700 |
| 2022-04-06 | 30.31 | $30.65 | 86216 |
| 2022-04-05 | 30.27 | $30.36 | 21200 |
| 2022-04-04 | 30.25 | $30.38 | 10300 |
| 2022-04-01 | 30.23 | $30.37 | 47100 |
| 2022-03-31 | 30.21 | $30.37 | 62600 |
| 2022-03-30 | 30.19 | $30.36 | 18411 |
| 2022-03-29 | 30.17 | $30.30 | 61802 |
| 2022-03-28 | 30.16 | $30.20 | 47817 |
| 2022-03-25 | 30.16 | $30.22 | 61630 |
| 2022-03-24 | 30.17 | $30.17 | 5134 |
| 2022-03-23 | 30.18 | $30.27 | 25032 |
| 2022-03-22 | 30.17 | $30.34 | 13810 |
| 2022-03-21 | 30.16 | $30.50 | 42031 |
| 2022-03-18 | 30.14 | $30.40 | 44531 |
| 2022-03-17 | 30.12 | $30.06 | 73130 |
| 2022-03-16 | 30.14 | $29.97 | 315621 |
| 2022-03-15 | 30.17 | $29.67 | 18042 |
| 2022-03-14 | 30.24 | $29.50 | 38700 |
| 2022-03-11 | 30.33 | $29.85 | 38901 |
| 2022-03-10 | 30.39 | $30.03 | 32900 |
| 2022-03-09 | 30.43 | $30.22 | 108432 |
| 2022-03-08 | 30.46 | $30.05 | 58300 |
| 2022-03-07 | 30.52 | $30.53 | 53900 |
| 2022-03-04 | 30.52 | $30.55 | 97100 |
| 2022-03-03 | 30.53 | $30.58 | 9300 |
| 2022-03-02 | 30.54 | $30.16 | 54618 |
| 2022-03-01 | 30.60 | $30.15 | 70314 |
| 2022-02-28 | 30.66 | $30.98 | 72300 |
| 2022-02-25 | 30.64 | $31.32 | 21214 |
| 2022-02-24 | 30.59 | $30.17 | 65700 |
| 2022-02-23 | 30.64 | $30.00 | 35600 |
| 2022-02-22 | 30.72 | $30.04 | 48000 |
| 2022-02-18 | 30.80 | $30.44 | 57110 |
| 2022-02-17 | 30.84 | $30.47 | 74116 |
| 2022-02-16 | 30.88 | $30.52 | 55110 |
| 2022-02-15 | 30.92 | $30.64 | 70100 |
| 2022-02-14 | 30.96 | $30.69 | 32820 |
| 2022-02-11 | 30.98 | $31.16 | 135000 |
| 2022-02-10 | 30.97 | $30.90 | 128445 |
| 2022-02-09 | 30.98 | $31.05 | 4627 |
| 2022-02-08 | 30.97 | $30.54 | 21835 |
| 2022-02-07 | 31.02 | $30.80 | 72229 |
| 2022-02-04 | 31.04 | $31.00 | 35900 |
| 2022-02-03 | 31.05 | $31.49 | 216502 |
| 2022-02-02 | 31.00 | $31.10 | 79002 |
| 2022-02-01 | 30.99 | $31.22 | 33800 |
| 2022-01-31 | 30.97 | $31.25 | 66800 |
| 2022-01-28 | 30.94 | $30.99 | 34600 |
| 2022-01-27 | 30.94 | $30.44 | 71500 |
| 2022-01-26 | 31.00 | $30.36 | 94719 |
| 2022-01-25 | 31.07 | $31.05 | 149800 |
| 2022-01-24 | 31.07 | $30.87 | 208500 |
| 2022-01-21 | 31.09 | $31.54 | 54649 |
| 2022-01-20 | 31.04 | $31.02 | 40800 |
| 2022-01-19 | 31.04 | $30.98 | 29000 |
| 2022-01-18 | 31.04 | $31.02 | 32014 |
| 2022-01-14 | 31.03 | $31.01 | 28100 |
| 2022-01-13 | 31.02 | $31.21 | 13700 |
| 2022-01-12 | 30.98 | $31.08 | 46500 |
| 2022-01-11 | 30.96 | $31.12 | 13600 |
| 2022-01-10 | 30.92 | $30.94 | 73100 |
| 2022-01-07 | 30.89 | $31.08 | 139600 |
| 2022-01-06 | 30.85 | $31.03 | 26300 |
| 2022-01-05 | 30.80 | $30.81 | 41908 |
| 2022-01-04 | 30.78 | $31.09 | 83737 |
| 2022-01-03 | 30.72 | $30.92 | 33906 |
| 2021-12-31 | 30.67 | $31.16 | 16000 |
| 2021-12-30 | 30.59 | $31.00 | 33206 |
| 2021-12-29 | 30.52 | $31.17 | 9835 |
| 2021-12-28 | 30.42 | $31.14 | 16300 |
| 2021-12-27 | 30.32 | $31.08 | 28800 |
| 2021-12-23 | 30.22 | $30.93 | 50724 |
| 2021-12-22 | 30.12 | $30.88 | 51332 |
| 2021-12-21 | 30.03 | $30.58 | 148044 |
| 2021-12-20 | 29.96 | $30.33 | 5000 |
| 2021-12-17 | 29.91 | $30.21 | 34147 |
| 2021-12-16 | 29.87 | $30.22 | 31000 |
| 2021-12-15 | 29.82 | $29.99 | 17200 |
| 2021-12-14 | 29.79 | $29.95 | 40649 |
| 2021-12-13 | 29.77 | $29.76 | 38900 |
| 2021-12-10 | 29.76 | $30.13 | 10900 |
| 2021-12-09 | 29.72 | $29.97 | 8300 |
| 2021-12-08 | 29.69 | $29.88 | 16834 |
| 2021-12-07 | 29.67 | $30.14 | 39310 |
| 2021-12-06 | 29.62 | $29.88 | 50000 |
| 2021-12-03 | 29.59 | $29.75 | 49121 |
| 2021-12-02 | 29.58 | $29.64 | 24929 |
| 2021-12-01 | 29.58 | $29.32 | 28107 |
| 2021-11-30 | 29.61 | $29.36 | 51000 |
| 2021-11-29 | 29.64 | $29.65 | 99115 |
| 2021-11-26 | 29.65 | $29.71 | 17400 |
| 2021-11-24 | 29.65 | $29.61 | 8419 |
| 2021-11-23 | 29.66 | $29.67 | 10300 |
| 2021-11-22 | 29.66 | $29.35 | 26600 |
| 2021-11-19 | 29.71 | $29.84 | 33227 |
| 2021-11-18 | 29.70 | $29.45 | 56132 |
| 2021-11-17 | 29.74 | $29.56 | 28200 |
| 2021-11-16 | 29.77 | $29.66 | 21500 |
| 2021-11-15 | 29.79 | $29.67 | 7600 |
| 2021-11-12 | 29.81 | $29.65 | 3743 |
| 2021-11-11 | 29.84 | $29.65 | 6200 |
| 2021-11-10 | 29.86 | $29.66 | 16800 |
| 2021-11-09 | 29.89 | $29.66 | 31800 |
| 2021-11-08 | 29.91 | $29.74 | 23409 |
| 2021-11-05 | 29.93 | $29.81 | 21600 |
| 2021-11-04 | 29.94 | $29.87 | 8242 |
| 2021-11-03 | 29.95 | $29.82 | 4924 |
| 2021-11-02 | 29.96 | $29.77 | 101330 |
| 2021-11-01 | 29.97 | $29.79 | 9300 |
| 2021-10-29 | 29.98 | $29.91 | 29233 |
| 2021-10-28 | 29.98 | $29.94 | 10500 |
| 2021-10-27 | 29.97 | $29.95 | 20841 |
| 2021-10-26 | 29.96 | $30.19 | 5030 |
| 2021-10-25 | 29.93 | $30.16 | 11200 |
| 2021-10-22 | 29.90 | $30.25 | 3400 |
| 2021-10-21 | 29.85 | $30.07 | 13100 |
| 2021-10-20 | 29.83 | $30.16 | 14100 |
| 2021-10-19 | 29.79 | $30.01 | 13111 |
| 2021-10-18 | 29.76 | $29.93 | 94600 |
| 2021-10-15 | 29.74 | $30.02 | 11111 |
| 2021-10-14 | 29.71 | $29.88 | 37800 |
| 2021-10-13 | 29.69 | $29.41 | 69100 |
| 2021-10-12 | 29.72 | $29.73 | 20205 |
| 2021-10-11 | 29.71 | $29.80 | 12838 |
| 2021-10-08 | 29.70 | $29.90 | 11024 |
| 2021-10-07 | 29.68 | $29.85 | 12310 |
| 2021-10-06 | 29.67 | $29.64 | 7200 |
| 2021-10-05 | 29.67 | $29.65 | 12000 |
| 2021-10-04 | 29.68 | $29.50 | 53435 |
| 2021-10-01 | 29.70 | $29.57 | 9805 |
| 2021-09-30 | 29.73 | $29.66 | 63000 |
| 2021-09-29 | 29.74 | $29.81 | 18643 |
| 2021-09-28 | 29.75 | $29.95 | 26736 |
| 2021-09-27 | 29.74 | $29.59 | 30700 |
| 2021-09-24 | 29.77 | $29.68 | 8840 |
| 2021-09-23 | 29.80 | $29.75 | 35600 |
| 2021-09-22 | 29.82 | $29.59 | 19400 |
| 2021-09-21 | 29.86 | $29.57 | 12300 |
| 2021-09-20 | 29.90 | $29.70 | 22000 |
| 2021-09-17 | 29.94 | $29.56 | 11800 |
| 2021-09-16 | 30.00 | $29.70 | 27721 |
| 2021-09-15 | 30.04 | $29.74 | 33000 |
| 2021-09-14 | 30.09 | $29.68 | 13200 |
| 2021-09-13 | 30.14 | $29.80 | 7400 |
| 2021-09-10 | 30.19 | $29.77 | 208814 |
| 2021-09-09 | 30.24 | $29.80 | 267800 |
| 2021-09-08 | 30.29 | $30.00 | 25546 |
| 2021-09-07 | 30.32 | $30.13 | 12200 |
| 2021-09-03 | 30.35 | $30.27 | 15432 |
| 2021-09-02 | 30.35 | $30.32 | 9234 |
| 2021-09-01 | 30.35 | $30.25 | 23600 |
| 2021-08-31 | 30.36 | $30.26 | 13400 |
| 2021-08-30 | 30.37 | $30.23 | 24242 |
| 2021-08-27 | 30.37 | $30.30 | 48528 |
| 2021-08-26 | 30.37 | $30.41 | 29643 |
| 2021-08-25 | 30.36 | $30.42 | 10603 |
| 2021-08-24 | 30.35 | $30.30 | 65408 |
| 2021-08-23 | 30.35 | $30.48 | 49102 |
| 2021-08-20 | 30.33 | $30.48 | 130702 |
| 2021-08-19 | 30.31 | $30.40 | 243142 |
| 2021-08-18 | 30.29 | $30.35 | 417624 |
| 2021-08-17 | 30.28 | $30.60 | 36232 |
| 2021-08-16 | 30.24 | $30.53 | 43500 |
| 2021-08-13 | 30.20 | $30.44 | 69100 |
| 2021-08-12 | 30.17 | $30.37 | 5100 |
| 2021-08-11 | 30.15 | $30.34 | 10600 |
| 2021-08-10 | 30.12 | $30.29 | 11824 |
| 2021-08-09 | 30.10 | $30.05 | 18810 |
| 2021-08-06 | 30.10 | $30.13 | 20603 |
| 2021-08-05 | 30.09 | $30.07 | 40240 |
| 2021-08-04 | 30.09 | $29.99 | 20739 |
| 2021-08-03 | 30.09 | $30.21 | 17124 |
| 2021-08-02 | 30.06 | $30.06 | 29617 |
| 2021-07-30 | 30.05 | $30.10 | 25300 |
| 2021-07-29 | 30.04 | $30.22 | 20824 |
| 2021-07-28 | 30.01 | $30.20 | 15847 |
| 2021-07-27 | 29.97 | $30.35 | 33406 |
| 2021-07-26 | 29.92 | $30.23 | 39517 |
| 2021-07-23 | 29.88 | $30.32 | 4245 |
| 2021-07-22 | 29.82 | $29.94 | 19700 |
| 2021-07-21 | 29.80 | $29.77 | 193547 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.06
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.75
Average
28.11
Maximum
32.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.06 | $26.16 | 600 |
| 2026-07-16 | 26.02 | $26.22 | 200 |
| 2026-07-15 | 25.96 | $26.02 | 4100 |
| 2026-07-14 | 25.93 | $26.03 | 2000 |
| 2026-07-13 | 25.90 | $26.13 | 1805 |
| 2026-07-10 | 25.83 | $25.92 | 5100 |
| 2026-07-09 | 25.80 | $25.86 | 1017 |
| 2026-07-08 | 25.78 | $25.96 | 6000 |
| 2026-07-07 | 25.73 | $26.28 | 714 |
| 2026-07-06 | 25.60 | $26.03 | 1400 |
| 2026-07-02 | 25.51 | $26.08 | 8608 |
| 2026-07-01 | 25.39 | $25.54 | 2243 |
| 2026-06-30 | 25.36 | $25.33 | 339 |
| 2026-06-29 | 25.38 | $25.43 | 1600 |
| 2026-06-26 | 25.38 | $25.46 | 2200 |
| 2026-06-25 | 25.37 | $25.26 | 1530 |
| 2026-06-24 | 25.41 | $25.37 | 1500 |
| 2026-06-23 | 25.43 | $25.40 | 2349 |
| 2026-06-22 | 25.44 | $25.05 | 5502 |
| 2026-06-18 | 25.53 | $25.21 | 6500 |
| 2026-06-17 | 25.60 | $25.66 | 2239 |
| 2026-06-16 | 25.59 | $25.83 | 919 |
| 2026-06-15 | 25.55 | $25.72 | 1600 |
| 2026-06-12 | 25.51 | $25.76 | 1328 |
| 2026-06-11 | 25.47 | $25.62 | 3200 |
| 2026-06-10 | 25.44 | $25.74 | 22300 |
| 2026-06-09 | 25.39 | $25.57 | 805 |
| 2026-06-08 | 25.37 | $25.44 | 4000 |
| 2026-06-05 | 25.37 | $25.74 | 5200 |
| 2026-06-04 | 25.31 | $25.42 | 6300 |
| 2026-06-03 | 25.30 | $25.19 | 2600 |
| 2026-06-02 | 25.35 | $25.11 | 2800 |
| 2026-06-01 | 25.42 | $25.27 | 500 |
| 2026-05-29 | 25.47 | $25.45 | 334 |
| 2026-05-28 | 25.49 | $25.55 | 700 |
| 2026-05-27 | 25.49 | $25.52 | 6125 |
| 2026-05-26 | 25.50 | $25.52 | 2300 |
| 2026-05-22 | 25.52 | $25.63 | 1108 |
| 2026-05-21 | 25.51 | $25.59 | 733 |
| 2026-05-20 | 25.51 | $25.56 | 2527 |
| 2026-05-19 | 25.52 | $25.62 | 628 |
| 2026-05-18 | 25.52 | $25.68 | 12848 |
| 2026-05-15 | 25.51 | $25.49 | 17000 |
| 2026-05-14 | 25.53 | $25.49 | 1009 |
| 2026-05-13 | 25.57 | $25.54 | 1309 |
| 2026-05-12 | 25.59 | $25.51 | 3000 |
| 2026-05-11 | 25.63 | $25.39 | 1000 |
| 2026-05-08 | 25.71 | $25.51 | 415 |
| 2026-05-07 | 25.77 | $25.64 | 1613 |
| 2026-05-06 | 25.81 | $25.81 | 1600 |
| 2026-05-05 | 25.82 | $25.78 | 136 |
| 2026-05-04 | 25.85 | $25.85 | 1000 |
| 2026-05-01 | 25.86 | $25.98 | 2300 |
| 2026-04-30 | 25.85 | $26.06 | 1100 |
| 2026-04-29 | 25.82 | $25.81 | 3341 |
| 2026-04-28 | 25.84 | $25.85 | 4915 |
| 2026-04-27 | 25.86 | $25.76 | 1000 |
| 2026-04-24 | 25.90 | $25.87 | 1615 |
| 2026-04-23 | 25.92 | $25.96 | 300 |
| 2026-04-22 | 25.93 | $25.96 | 79700 |
| 2026-04-21 | 25.94 | $25.94 | 700 |
| 2026-04-20 | 25.96 | $26.01 | 500 |
| 2026-04-17 | 25.97 | $26.10 | 1000 |
| 2026-04-16 | 25.96 | $26.11 | 1100 |
| 2026-04-15 | 25.94 | $26.08 | 45631 |
| 2026-04-14 | 25.94 | $26.16 | 1700 |
| 2026-04-13 | 25.91 | $26.08 | 3832 |
| 2026-04-10 | 25.90 | $26.01 | 525 |
| 2026-04-09 | 25.91 | $26.24 | 819 |
| 2026-04-08 | 25.86 | $26.21 | 4200 |
| 2026-04-07 | 25.82 | $25.92 | 3910 |
| 2026-04-06 | 25.84 | $25.94 | 1800 |
| 2026-04-02 | 25.85 | $25.98 | 4600 |
| 2026-04-01 | 25.86 | $26.05 | 24100 |
| 2026-03-31 | 25.86 | $26.07 | 3500 |
| 2026-03-30 | 25.86 | $25.90 | 9825 |
| 2026-03-27 | 25.89 | $26.00 | 15901 |
| 2026-03-26 | 25.91 | $25.78 | 900 |
| 2026-03-25 | 25.98 | $25.77 | 1610 |
| 2026-03-24 | 26.07 | $25.75 | 3219 |
| 2026-03-23 | 26.18 | $25.85 | 700 |
| 2026-03-20 | 26.29 | $25.97 | 1700 |
| 2026-03-19 | 26.39 | $26.00 | 6600 |
| 2026-03-18 | 26.50 | $26.13 | 1700 |
| 2026-03-17 | 26.61 | $26.35 | 1321 |
| 2026-03-16 | 26.69 | $26.42 | 1023 |
| 2026-03-13 | 26.76 | $26.53 | 1300 |
| 2026-03-12 | 26.83 | $26.59 | 4800 |
| 2026-03-11 | 26.89 | $26.53 | 3000 |
| 2026-03-10 | 26.98 | $26.58 | 2800 |
| 2026-03-09 | 27.07 | $26.84 | 606 |
| 2026-03-06 | 27.12 | $26.94 | 3600 |
| 2026-03-05 | 27.16 | $26.83 | 2300 |
| 2026-03-04 | 27.22 | $27.08 | 1647 |
| 2026-03-03 | 27.25 | $27.06 | 312 |
| 2026-03-02 | 27.28 | $27.23 | 14837 |
| 2026-02-27 | 27.28 | $27.27 | 14900 |
| 2026-02-26 | 27.27 | $27.14 | 1728 |
| 2026-02-25 | 27.29 | $27.10 | 500 |
| 2026-02-24 | 27.32 | $27.20 | 4323 |
| 2026-02-23 | 27.33 | $27.07 | 3100 |
| 2026-02-20 | 27.38 | $27.12 | 2500 |
| 2026-02-19 | 27.41 | $27.19 | 1209 |
| 2026-02-18 | 27.44 | $27.15 | 3600 |
| 2026-02-17 | 27.48 | $27.11 | 10800 |
| 2026-02-13 | 27.53 | $27.38 | 5600 |
| 2026-02-12 | 27.53 | $27.39 | 6700 |
| 2026-02-11 | 27.52 | $27.36 | 4400 |
| 2026-02-10 | 27.53 | $27.46 | 1209 |
| 2026-02-09 | 27.50 | $27.46 | 6632 |
| 2026-02-06 | 27.48 | $27.62 | 9600 |
| 2026-02-05 | 27.41 | $27.53 | 4914 |
| 2026-02-04 | 27.35 | $27.62 | 5700 |
| 2026-02-03 | 27.26 | $27.33 | 7033 |
| 2026-02-02 | 27.22 | $27.29 | 37808 |
| 2026-01-30 | 27.17 | $27.20 | 1300 |
| 2026-01-29 | 27.14 | $27.12 | 50500 |
| 2026-01-28 | 27.11 | $27.10 | 75300 |
| 2026-01-27 | 27.08 | $27.15 | 7600 |
| 2026-01-26 | 27.04 | $27.21 | 20000 |
| 2026-01-23 | 26.98 | $27.15 | 3400 |
| 2026-01-22 | 26.91 | $27.20 | 5906 |
| 2026-01-21 | 26.83 | $27.03 | 4100 |
| 2026-01-20 | 26.77 | $26.97 | 1942 |
| 2026-01-16 | 26.70 | $26.86 | 1600 |
| 2026-01-15 | 26.66 | $26.84 | 3631 |
| 2026-01-14 | 26.60 | $26.85 | 6300 |
| 2026-01-13 | 26.54 | $26.65 | 1815 |
| 2026-01-12 | 26.50 | $26.65 | 12432 |
| 2026-01-09 | 26.46 | $26.59 | 1900 |
| 2026-01-08 | 26.43 | $26.59 | 5938 |
| 2026-01-07 | 26.39 | $26.32 | 11800 |
| 2026-01-06 | 26.40 | $26.52 | 3432 |
| 2026-01-05 | 26.37 | $26.41 | 3000 |
| 2026-01-02 | 26.36 | $26.26 | 3304 |
| 2025-12-31 | 26.37 | $26.25 | 4803 |
| 2025-12-30 | 26.40 | $26.39 | 8400 |
| 2025-12-29 | 26.39 | $26.37 | 4123 |
| 2025-12-26 | 26.39 | $26.39 | 6800 |
| 2025-12-24 | 26.39 | $26.42 | 7114 |
| 2025-12-23 | 26.37 | $26.31 | 35448 |
| 2025-12-22 | 26.38 | $26.29 | 8800 |
| 2025-12-19 | 26.39 | $26.12 | 1700 |
| 2025-12-18 | 26.44 | $26.15 | 4628 |
| 2025-12-17 | 26.50 | $26.37 | 741 |
| 2025-12-16 | 26.51 | $26.36 | 1600 |
| 2025-12-15 | 26.53 | $26.56 | 1200 |
| 2025-12-12 | 26.50 | $26.53 | 3108 |
| 2025-12-11 | 26.48 | $26.53 | 500 |
| 2025-12-10 | 26.46 | $26.30 | 300 |
| 2025-12-09 | 26.47 | $26.24 | 3201 |
| 2025-12-08 | 26.51 | $26.31 | 3219 |
| 2025-12-05 | 26.53 | $26.58 | 1409 |
| 2025-12-04 | 26.50 | $26.66 | 1400 |
| 2025-12-03 | 26.44 | $26.63 | 5408 |
| 2025-12-02 | 26.38 | $26.52 | 7223 |
| 2025-12-01 | 26.34 | $26.50 | 300 |
| 2025-11-28 | 26.29 | $26.66 | 300 |
| 2025-11-26 | 26.19 | $26.54 | 8900 |
| 2025-11-25 | 26.11 | $26.42 | 2800 |
| 2025-11-24 | 26.04 | $26.21 | 87000 |
| 2025-11-21 | 26.00 | $26.36 | 65800 |
| 2025-11-20 | 25.93 | $26.01 | 300 |
| 2025-11-19 | 25.91 | $26.01 | 12300 |
| 2025-11-18 | 25.89 | $26.17 | 1800 |
| 2025-11-17 | 25.84 | $26.08 | 1837 |
| 2025-11-14 | 25.80 | $26.03 | 10200 |
| 2025-11-13 | 25.76 | $26.11 | 1300 |
| 2025-11-12 | 25.70 | $26.03 | 3000 |
| 2025-11-11 | 25.65 | $25.95 | 1140 |
| 2025-11-10 | 25.61 | $25.75 | 1700 |
| 2025-11-07 | 25.61 | $25.63 | 2343 |
| 2025-11-06 | 25.63 | $25.57 | 4546 |
| 2025-11-05 | 25.66 | $25.58 | 5100 |
| 2025-11-04 | 25.71 | $25.56 | 945 |
| 2025-11-03 | 25.76 | $25.43 | 1444 |
| 2025-10-31 | 25.86 | $25.59 | 4100 |
| 2025-10-30 | 25.93 | $25.52 | 3141 |
| 2025-10-29 | 26.04 | $25.53 | 500 |
| 2025-10-28 | 26.16 | $26.05 | 800 |
| 2025-10-27 | 26.18 | $26.24 | 2308 |
| 2025-10-24 | 26.18 | $26.18 | 1900 |
| 2025-10-23 | 26.18 | $26.17 | 804 |
| 2025-10-22 | 26.19 | $26.19 | 3530 |
| 2025-10-21 | 26.20 | $26.20 | 2632 |
| 2025-10-20 | 26.20 | $26.28 | 1322 |
| 2025-10-17 | 26.19 | $26.24 | 3301 |
| 2025-10-16 | 26.19 | $26.20 | 2800 |
| 2025-10-15 | 26.19 | $26.29 | 3300 |
| 2025-10-14 | 26.18 | $26.24 | 9106 |
| 2025-10-13 | 26.17 | $26.21 | 1222 |
| 2025-10-10 | 26.17 | $26.31 | 1035 |
| 2025-10-09 | 26.15 | $26.22 | 200 |
| 2025-10-08 | 26.15 | $26.39 | 8900 |
| 2025-10-07 | 26.11 | $26.37 | 9937 |
| 2025-10-06 | 26.07 | $26.31 | 241 |
| 2025-10-03 | 26.04 | $26.14 | 4700 |
| 2025-10-02 | 26.04 | $26.03 | 1533 |
| 2025-10-01 | 26.06 | $26.06 | 3900 |
| 2025-09-30 | 26.08 | $26.13 | 4741 |
| 2025-09-29 | 26.09 | $26.11 | 2934 |
| 2025-09-26 | 26.11 | $26.13 | 9424 |
| 2025-09-25 | 26.13 | $26.07 | 80926 |
| 2025-09-24 | 26.16 | $26.11 | 9600 |
| 2025-09-23 | 26.19 | $26.05 | 2800 |
| 2025-09-22 | 26.24 | $26.04 | 11410 |
| 2025-09-19 | 26.30 | $26.15 | 3000 |
| 2025-09-18 | 26.35 | $26.20 | 1727 |
| 2025-09-17 | 26.40 | $26.33 | 1007 |
| 2025-09-16 | 26.43 | $26.33 | 2024 |
| 2025-09-15 | 26.46 | $26.37 | 931 |
| 2025-09-12 | 26.49 | $26.48 | 15900 |
| 2025-09-11 | 26.51 | $26.52 | 68200 |
| 2025-09-10 | 26.51 | $26.33 | 3845 |
| 2025-09-09 | 26.56 | $26.47 | 5624 |
| 2025-09-08 | 26.59 | $26.45 | 3323 |
| 2025-09-05 | 26.63 | $26.45 | 4322 |
| 2025-09-04 | 26.67 | $26.63 | 4200 |
| 2025-09-03 | 26.69 | $26.65 | 12300 |
| 2025-09-02 | 26.70 | $26.68 | 112300 |
| 2025-08-29 | 26.70 | $26.76 | 11800 |
| 2025-08-28 | 26.70 | $26.68 | 700 |
| 2025-08-27 | 26.70 | $26.74 | 1903 |
| 2025-08-26 | 26.70 | $26.72 | 900 |
| 2025-08-25 | 26.70 | $26.73 | 2700 |
| 2025-08-22 | 26.69 | $26.90 | 2100 |
| 2025-08-21 | 26.65 | $26.81 | 8100 |
| 2025-08-20 | 26.63 | $26.87 | 3412 |
| 2025-08-19 | 26.59 | $26.78 | 2712 |
| 2025-08-18 | 26.56 | $26.61 | 1300 |
| 2025-08-15 | 26.56 | $26.68 | 4203 |
| 2025-08-14 | 26.55 | $26.57 | 1847 |
| 2025-08-13 | 26.56 | $26.62 | 2749 |
| 2025-08-12 | 26.56 | $26.46 | 600 |
| 2025-08-11 | 26.60 | $26.49 | 1822 |
| 2025-08-08 | 26.63 | $26.48 | 3200 |
| 2025-08-07 | 26.68 | $26.48 | 6108 |
| 2025-08-06 | 26.73 | $26.48 | 6819 |
| 2025-08-05 | 26.80 | $26.76 | 200 |
| 2025-08-04 | 26.81 | $26.74 | 2000 |
| 2025-08-01 | 26.83 | $26.77 | 3223 |
| 2025-07-31 | 26.85 | $26.74 | 4102 |
| 2025-07-30 | 26.88 | $26.79 | 3000 |
| 2025-07-29 | 26.90 | $26.91 | 4400 |
| 2025-07-28 | 26.91 | $26.86 | 1300 |
| 2025-07-25 | 26.92 | $27.00 | 620 |
| 2025-07-24 | 26.90 | $26.98 | 13228 |
| 2025-07-23 | 26.89 | $26.89 | 3000 |
| 2025-07-22 | 26.90 | $27.01 | 3000 |
| 2025-07-21 | 26.88 | $26.83 | 1300 |
| 2025-07-18 | 26.89 | $26.85 | 829 |
| 2025-07-17 | 26.91 | $26.90 | 2900 |
| 2025-07-16 | 26.91 | $26.85 | 2200 |
| 2025-07-15 | 26.93 | $26.83 | 23849 |
| 2025-07-14 | 26.95 | $26.98 | 11921 |
| 2025-07-11 | 26.95 | $26.95 | 10300 |
| 2025-07-10 | 26.96 | $27.05 | 2814 |
| 2025-07-09 | 26.94 | $26.98 | 1000 |
| 2025-07-08 | 26.93 | $26.95 | 10300 |
| 2025-07-07 | 26.94 | $27.04 | 9000 |
| 2025-07-03 | 26.92 | $27.21 | 2048 |
| 2025-07-02 | 26.86 | $27.08 | 1628 |
| 2025-07-01 | 26.83 | $27.13 | 9600 |
| 2025-06-30 | 26.77 | $26.86 | 44914 |
| 2025-06-27 | 26.77 | $26.81 | 9600 |
| 2025-06-26 | 26.78 | $26.73 | 3900 |
| 2025-06-25 | 26.80 | $26.65 | 2630 |
| 2025-06-24 | 26.85 | $26.82 | 2228 |
| 2025-06-23 | 26.87 | $26.68 | 5832 |
| 2025-06-20 | 26.93 | $26.68 | 15900 |
| 2025-06-18 | 26.99 | $26.79 | 10400 |
| 2025-06-17 | 27.04 | $26.97 | 1000 |
| 2025-06-16 | 27.07 | $27.03 | 7000 |
| 2025-06-13 | 27.08 | $27.09 | 8300 |
| 2025-06-12 | 27.08 | $27.12 | 1601 |
| 2025-06-11 | 27.08 | $27.08 | 275202 |
| 2025-06-10 | 27.09 | $27.18 | 1400 |
| 2025-06-09 | 27.07 | $27.09 | 4310 |
| 2025-06-06 | 27.07 | $27.09 | 1648 |
| 2025-06-05 | 27.08 | $26.93 | 1900 |
| 2025-06-04 | 27.12 | $27.07 | 7032 |
| 2025-06-03 | 27.13 | $27.07 | 2000 |
| 2025-06-02 | 27.15 | $27.06 | 6714 |
| 2025-05-30 | 27.17 | $27.07 | 1218 |
| 2025-05-29 | 27.20 | $26.99 | 8527 |
| 2025-05-28 | 27.25 | $26.93 | 2408 |
| 2025-05-27 | 27.31 | $27.19 | 26600 |
| 2025-05-23 | 27.34 | $27.18 | 3700 |
| 2025-05-22 | 27.36 | $27.15 | 18100 |
| 2025-05-21 | 27.40 | $27.25 | 19900 |
| 2025-05-20 | 27.42 | $27.33 | 15100 |
| 2025-05-19 | 27.43 | $27.48 | 5249 |
| 2025-05-16 | 27.41 | $27.51 | 1511 |
| 2025-05-15 | 27.38 | $27.26 | 1406 |
| 2025-05-14 | 27.39 | $27.18 | 3532 |
| 2025-05-13 | 27.43 | $27.31 | 3700 |
| 2025-05-12 | 27.44 | $27.44 | 3927 |
| 2025-05-09 | 27.42 | $27.20 | 2800 |
| 2025-05-08 | 27.46 | $27.27 | 9700 |
| 2025-05-07 | 27.48 | $27.26 | 1738 |
| 2025-05-06 | 27.50 | $27.26 | 5647 |
| 2025-05-05 | 27.53 | $27.42 | 17300 |
| 2025-05-02 | 27.53 | $27.44 | 8900 |
| 2025-05-01 | 27.52 | $27.34 | 6409 |
| 2025-04-30 | 27.54 | $27.51 | 2300 |
| 2025-04-29 | 27.51 | $27.47 | 2800 |
| 2025-04-28 | 27.49 | $27.41 | 11041 |
| 2025-04-25 | 27.48 | $27.41 | 3700 |
| 2025-04-24 | 27.46 | $27.52 | 3000 |
| 2025-04-23 | 27.42 | $27.47 | 5200 |
| 2025-04-22 | 27.38 | $27.44 | 7602 |
| 2025-04-21 | 27.33 | $26.81 | 4926 |
| 2025-04-17 | 27.41 | $27.10 | 2100 |
| 2025-04-16 | 27.45 | $27.17 | 4300 |
| 2025-04-15 | 27.46 | $27.52 | 3000 |
| 2025-04-14 | 27.41 | $27.77 | 11900 |
| 2025-04-11 | 27.29 | $27.84 | 19547 |
| 2025-04-10 | 27.14 | $27.48 | 35925 |
| 2025-04-09 | 27.04 | $28.13 | 21043 |
| 2025-04-08 | 26.78 | $26.42 | 34034 |
| 2025-04-07 | 26.84 | $26.50 | 285100 |
| 2025-04-04 | 26.90 | $27.27 | 23600 |
| 2025-04-03 | 26.79 | $27.15 | 18905 |
| 2025-04-02 | 26.70 | $26.71 | 7537 |
| 2025-04-01 | 26.68 | $26.66 | 6200 |
| 2025-03-31 | 26.67 | $26.74 | 45000 |
| 2025-03-28 | 26.64 | $26.81 | 2100 |
| 2025-03-27 | 26.59 | $26.37 | 5605 |
| 2025-03-26 | 26.63 | $26.44 | 1422 |
| 2025-03-25 | 26.65 | $26.19 | 2841 |
| 2025-03-24 | 26.73 | $26.47 | 3400 |
| 2025-03-21 | 26.76 | $26.26 | 2015 |
| 2025-03-20 | 26.84 | $26.48 | 8911 |
| 2025-03-19 | 26.89 | $26.53 | 1933 |
| 2025-03-18 | 26.93 | $26.82 | 4409 |
| 2025-03-17 | 26.91 | $26.91 | 4431 |
| 2025-03-14 | 26.87 | $26.80 | 15200 |
| 2025-03-13 | 26.85 | $26.52 | 10200 |
| 2025-03-12 | 26.88 | $26.53 | 49300 |
| 2025-03-11 | 26.91 | $27.01 | 6700 |
| 2025-03-10 | 26.84 | $27.54 | 14426 |
| 2025-03-07 | 26.64 | $27.05 | 78700 |
| 2025-03-06 | 26.52 | $27.04 | 70029 |
| 2025-03-05 | 26.37 | $26.65 | 38426 |
| 2025-03-04 | 26.28 | $26.72 | 65812 |
| 2025-03-03 | 26.17 | $26.75 | 1806 |
| 2025-02-28 | 26.02 | $26.43 | 6636 |
| 2025-02-27 | 25.92 | $26.30 | 8200 |
| 2025-02-26 | 25.83 | $25.93 | 9800 |
| 2025-02-25 | 25.81 | $26.12 | 7319 |
| 2025-02-24 | 25.73 | $25.89 | 2200 |
| 2025-02-21 | 25.70 | $25.76 | 8000 |
| 2025-02-20 | 25.69 | $25.64 | 4400 |
| 2025-02-19 | 25.70 | $25.66 | 1828 |
| 2025-02-18 | 25.71 | $25.59 | 19000 |
| 2025-02-14 | 25.73 | $25.52 | 3500 |
| 2025-02-13 | 25.78 | $25.78 | 13100 |
| 2025-02-12 | 25.77 | $25.70 | 9929 |
| 2025-02-11 | 25.78 | $25.78 | 11200 |
| 2025-02-10 | 25.78 | $25.68 | 10400 |
| 2025-02-07 | 25.80 | $25.77 | 12018 |
| 2025-02-06 | 25.80 | $25.81 | 6546 |
| 2025-02-05 | 25.79 | $25.94 | 6918 |
| 2025-02-04 | 25.75 | $26.01 | 21338 |
| 2025-02-03 | 25.69 | $26.09 | 30128 |
| 2025-01-31 | 25.61 | $25.82 | 7843 |
| 2025-01-30 | 25.57 | $25.83 | 17529 |
| 2025-01-29 | 25.52 | $25.77 | 27030 |
| 2025-01-28 | 25.47 | $25.75 | 48300 |
| 2025-01-27 | 25.43 | $26.11 | 59825 |
| 2025-01-24 | 25.30 | $25.37 | 293900 |
| 2025-01-23 | 25.30 | $25.29 | 11749 |
| 2025-01-22 | 25.33 | $25.29 | 1500 |
| 2025-01-21 | 25.36 | $25.54 | 3700 |
| 2025-01-17 | 25.34 | $25.58 | 22500 |
| 2025-01-16 | 25.32 | $25.64 | 4200 |
| 2025-01-15 | 25.28 | $25.59 | 15000 |
| 2025-01-14 | 25.24 | $25.43 | 5900 |
| 2025-01-13 | 25.24 | $25.33 | 13000 |
| 2025-01-10 | 25.25 | $25.33 | 42906 |
| 2025-01-08 | 25.27 | $25.28 | 763213 |
| 2025-01-07 | 25.31 | $25.39 | 11141 |
| 2025-01-06 | 25.33 | $25.12 | 64018 |
| 2025-01-03 | 25.42 | $25.34 | 8729 |
| 2025-01-02 | 25.47 | $25.54 | 8104 |
| 2024-12-31 | 25.49 | $25.63 | 10645 |
| 2024-12-30 | 25.49 | $25.52 | 24100 |
| 2024-12-27 | 25.53 | $25.56 | 22200 |
| 2024-12-26 | 25.56 | $25.48 | 7300 |
| 2024-12-24 | 25.61 | $25.53 | 5849 |
| 2024-12-23 | 25.67 | $25.60 | 14608 |
| 2024-12-20 | 25.72 | $25.60 | 3737 |
| 2024-12-19 | 25.78 | $25.61 | 26543 |
| 2024-12-18 | 25.86 | $25.82 | 9137 |
| 2024-12-17 | 25.90 | $25.66 | 48938 |
| 2024-12-16 | 25.98 | $25.66 | 4400 |
| 2024-12-13 | 26.07 | $25.89 | 1827 |
| 2024-12-12 | 26.14 | $25.96 | 12700 |
| 2024-12-11 | 26.20 | $25.92 | 18306 |
| 2024-12-10 | 26.28 | $26.15 | 12615 |
| 2024-12-09 | 26.33 | $26.10 | 2733 |
| 2024-12-06 | 26.40 | $26.10 | 6649 |
| 2024-12-05 | 26.48 | $26.27 | 4400 |
| 2024-12-04 | 26.53 | $26.36 | 13641 |
| 2024-12-03 | 26.58 | $26.54 | 8300 |
| 2024-12-02 | 26.59 | $26.69 | 1900 |
| 2024-11-29 | 26.58 | $26.85 | 8009 |
| 2024-11-27 | 26.53 | $26.82 | 11809 |
| 2024-11-26 | 26.48 | $26.69 | 9813 |
| 2024-11-25 | 26.45 | $26.77 | 22100 |
| 2024-11-22 | 26.40 | $26.65 | 2344 |
| 2024-11-21 | 26.37 | $26.47 | 9400 |
| 2024-11-20 | 26.37 | $26.44 | 4648 |
| 2024-11-19 | 26.38 | $26.36 | 2102 |
| 2024-11-18 | 26.40 | $26.53 | 26200 |
| 2024-11-15 | 26.40 | $26.60 | 7700 |
| 2024-11-14 | 26.39 | $26.42 | 1800 |
| 2024-11-13 | 26.41 | $26.42 | 6343 |
| 2024-11-12 | 26.44 | $26.35 | 13325 |
| 2024-11-11 | 26.48 | $26.58 | 172500 |
| 2024-11-08 | 26.49 | $26.57 | 1000 |
| 2024-11-07 | 26.50 | $26.42 | 12800 |
| 2024-11-06 | 26.55 | $26.50 | 7900 |
| 2024-11-05 | 26.59 | $26.36 | 3925 |
| 2024-11-04 | 26.67 | $26.46 | 56548 |
| 2024-11-01 | 26.74 | $26.43 | 206706 |
| 2024-10-31 | 26.83 | $26.58 | 42900 |
| 2024-10-30 | 26.90 | $26.53 | 9425 |
| 2024-10-29 | 27.00 | $26.74 | 11900 |
| 2024-10-28 | 27.06 | $26.81 | 6826 |
| 2024-10-25 | 27.13 | $26.75 | 4834 |
| 2024-10-24 | 27.22 | $26.93 | 12100 |
| 2024-10-23 | 27.28 | $27.18 | 4908 |
| 2024-10-22 | 27.30 | $27.07 | 16100 |
| 2024-10-21 | 27.35 | $27.24 | 17020 |
| 2024-10-18 | 27.37 | $27.51 | 2522 |
| 2024-10-17 | 27.33 | $27.41 | 8600 |
| 2024-10-16 | 27.32 | $27.48 | 8400 |
| 2024-10-15 | 27.28 | $27.28 | 56700 |
| 2024-10-14 | 27.28 | $27.35 | 10900 |
| 2024-10-11 | 27.26 | $27.23 | 2300 |
| 2024-10-10 | 27.27 | $27.04 | 2900 |
| 2024-10-09 | 27.32 | $27.15 | 8545 |
| 2024-10-08 | 27.35 | $27.06 | 14401 |
| 2024-10-07 | 27.41 | $27.16 | 9300 |
| 2024-10-04 | 27.46 | $27.30 | 4016 |
| 2024-10-03 | 27.48 | $27.40 | 5500 |
| 2024-10-02 | 27.48 | $27.51 | 14310 |
| 2024-10-01 | 27.46 | $27.66 | 5131 |
| 2024-09-30 | 27.41 | $27.36 | 6100 |
| 2024-09-27 | 27.41 | $27.34 | 2500 |
| 2024-09-26 | 27.42 | $27.24 | 4700 |
| 2024-09-25 | 27.44 | $27.10 | 7041 |
| 2024-09-24 | 27.50 | $27.26 | 5200 |
| 2024-09-23 | 27.53 | $27.32 | 10800 |
| 2024-09-20 | 27.56 | $27.25 | 16126 |
| 2024-09-19 | 27.60 | $27.35 | 8400 |
| 2024-09-18 | 27.62 | $27.32 | 13000 |
| 2024-09-17 | 27.66 | $27.46 | 8700 |
| 2024-09-16 | 27.67 | $27.56 | 21000 |
| 2024-09-13 | 27.66 | $27.50 | 6900 |
| 2024-09-12 | 27.66 | $27.43 | 12432 |
| 2024-09-11 | 27.67 | $27.43 | 43712 |
| 2024-09-10 | 27.68 | $27.65 | 7320 |
| 2024-09-09 | 27.64 | $27.80 | 11900 |
| 2024-09-06 | 27.57 | $27.77 | 5700 |
| 2024-09-05 | 27.48 | $27.49 | 3900 |
| 2024-09-04 | 27.45 | $27.61 | 15400 |
| 2024-09-03 | 27.37 | $26.64 | 8030 |
| 2024-08-30 | 27.49 | $27.32 | 72700 |
| 2024-08-29 | 27.48 | $27.29 | 4900 |
| 2024-08-28 | 27.47 | $27.33 | 9441 |
| 2024-08-27 | 27.45 | $27.35 | 4200 |
| 2024-08-26 | 27.43 | $27.37 | 7000 |
| 2024-08-23 | 27.39 | $27.30 | 6900 |
| 2024-08-22 | 27.35 | $27.28 | 9800 |
| 2024-08-21 | 27.31 | $27.22 | 56415 |
| 2024-08-20 | 27.28 | $27.15 | 4300 |
| 2024-08-19 | 27.25 | $27.14 | 54417 |
| 2024-08-16 | 27.22 | $27.08 | 9321 |
| 2024-08-15 | 27.19 | $27.08 | 5100 |
| 2024-08-14 | 27.15 | $27.00 | 14600 |
| 2024-08-13 | 27.13 | $27.11 | 53934 |
| 2024-08-12 | 27.07 | $26.88 | 56437 |
| 2024-08-09 | 27.04 | $27.06 | 29800 |
| 2024-08-08 | 26.98 | $27.15 | 11434 |
| 2024-08-07 | 26.88 | $27.15 | 102022 |
| 2024-08-06 | 26.76 | $27.17 | 266800 |
| 2024-08-05 | 26.61 | $27.18 | 43318 |
| 2024-08-02 | 26.43 | $27.19 | 42514 |
| 2024-08-01 | 26.23 | $26.66 | 27100 |
| 2024-07-31 | 26.10 | $26.44 | 267123 |
| 2024-07-30 | 25.99 | $26.30 | 189046 |
| 2024-07-29 | 25.89 | $26.16 | 123000 |
| 2024-07-26 | 25.81 | $26.12 | 6400 |
| 2024-07-25 | 25.72 | $26.11 | 21200 |
| 2024-07-24 | 25.61 | $26.09 | 15525 |
| 2024-07-23 | 25.49 | $25.60 | 51925 |
| 2024-07-22 | 25.46 | $25.81 | 103100 |
| 2024-07-19 | 25.38 | $25.79 | 3322 |
| 2024-07-18 | 25.28 | $25.77 | 4427 |
| 2024-07-17 | 25.18 | $25.84 | 14500 |
| 2024-07-16 | 25.04 | $25.66 | 32017 |
| 2024-07-15 | 24.92 | $25.32 | 5800 |
| 2024-07-12 | 24.86 | $25.26 | 13200 |
| 2024-07-11 | 24.79 | $25.11 | 41200 |
| 2024-07-10 | 24.75 | $24.91 | 20100 |
| 2024-07-09 | 24.75 | $24.79 | 9732 |
| 2024-07-08 | 24.77 | $24.79 | 44043 |
| 2024-07-05 | 24.80 | $24.80 | 21400 |
| 2024-07-03 | 24.83 | $24.80 | 11300 |
| 2024-07-02 | 24.87 | $24.85 | 124500 |
| 2024-07-01 | 24.91 | $24.72 | 32400 |
| 2024-06-28 | 24.98 | $24.92 | 7440 |
| 2024-06-27 | 25.02 | $24.95 | 9437 |
| 2024-06-26 | 25.07 | $25.03 | 41100 |
| 2024-06-25 | 25.10 | $25.18 | 71400 |
| 2024-06-24 | 25.11 | $25.38 | 30600 |
| 2024-06-21 | 25.09 | $25.31 | 12620 |
| 2024-06-20 | 25.07 | $25.11 | 36126 |
| 2024-06-18 | 25.10 | $24.97 | 19819 |
| 2024-06-17 | 25.16 | $25.05 | 18800 |
| 2024-06-14 | 25.21 | $24.95 | 16035 |
| 2024-06-13 | 25.30 | $25.09 | 350947 |
| 2024-06-12 | 25.37 | $25.16 | 48700 |
| 2024-06-11 | 25.44 | $25.26 | 17500 |
| 2024-06-10 | 25.50 | $25.37 | 25610 |
| 2024-06-07 | 25.55 | $25.47 | 2518 |
| 2024-06-06 | 25.59 | $25.45 | 11900 |
| 2024-06-05 | 25.64 | $25.55 | 5616 |
| 2024-06-04 | 25.68 | $25.58 | 13200 |
| 2024-06-03 | 25.72 | $25.82 | 12919 |
| 2024-05-31 | 25.71 | $25.83 | 6800 |
| 2024-05-30 | 25.71 | $25.58 | 13900 |
| 2024-05-29 | 25.75 | $25.33 | 80942 |
| 2024-05-28 | 25.86 | $25.52 | 14300 |
| 2024-05-24 | 25.94 | $25.77 | 18200 |
| 2024-05-23 | 25.98 | $25.85 | 10700 |
| 2024-05-22 | 26.02 | $26.11 | 37600 |
| 2024-05-21 | 26.01 | $26.07 | 11000 |
| 2024-05-20 | 26.00 | $26.05 | 35200 |
| 2024-05-17 | 26.00 | $26.21 | 13720 |
| 2024-05-16 | 25.96 | $26.19 | 6700 |
| 2024-05-15 | 25.92 | $26.10 | 29249 |
| 2024-05-14 | 25.89 | $25.98 | 2500 |
| 2024-05-13 | 25.89 | $25.99 | 190926 |
| 2024-05-10 | 25.89 | $25.98 | 35628 |
| 2024-05-09 | 25.88 | $25.95 | 13700 |
| 2024-05-08 | 25.89 | $25.84 | 18006 |
| 2024-05-07 | 25.91 | $25.84 | 14400 |
| 2024-05-06 | 25.95 | $25.72 | 35700 |
| 2024-05-03 | 26.01 | $25.82 | 14100 |
| 2024-05-02 | 26.07 | $25.82 | 26916 |
| 2024-05-01 | 26.13 | $26.02 | 59500 |
| 2024-04-30 | 26.16 | $26.24 | 41500 |
| 2024-04-29 | 26.16 | $26.12 | 628100 |
| 2024-04-26 | 26.17 | $26.14 | 47425 |
| 2024-04-25 | 26.19 | $26.42 | 8800 |
| 2024-04-24 | 26.15 | $26.33 | 54933 |
| 2024-04-23 | 26.12 | $26.38 | 25001 |
| 2024-04-22 | 26.08 | $26.44 | 26729 |
| 2024-04-19 | 26.02 | $26.46 | 5500 |
| 2024-04-18 | 25.95 | $26.24 | 6522 |
| 2024-04-17 | 25.91 | $26.05 | 35600 |
| 2024-04-16 | 25.91 | $26.05 | 62100 |
| 2024-04-15 | 25.91 | $26.00 | 51647 |
| 2024-04-12 | 25.93 | $25.78 | 88700 |
| 2024-04-11 | 25.99 | $25.70 | 32300 |
| 2024-04-10 | 26.08 | $25.97 | 203800 |
| 2024-04-09 | 26.13 | $26.09 | 44000 |
| 2024-04-08 | 26.17 | $26.06 | 43937 |
| 2024-04-05 | 26.21 | $26.11 | 325007 |
| 2024-04-04 | 26.26 | $26.32 | 1.1M |
| 2024-04-03 | 26.27 | $26.19 | 41108 |
| 2024-04-02 | 26.31 | $26.26 | 25500 |
| 2024-04-01 | 26.34 | $26.38 | 13200 |
| 2024-03-28 | 26.36 | $26.47 | 14600 |
| 2024-03-27 | 26.36 | $26.40 | 24300 |
| 2024-03-26 | 26.37 | $26.19 | 21415 |
| 2024-03-25 | 26.44 | $26.16 | 6045 |
| 2024-03-22 | 26.52 | $26.23 | 29800 |
| 2024-03-21 | 26.60 | $26.45 | 25000 |
| 2024-03-20 | 26.65 | $26.58 | 28703 |
| 2024-03-19 | 26.68 | $26.63 | 25400 |
| 2024-03-18 | 26.70 | $26.61 | 97100 |
| 2024-03-15 | 26.73 | $26.65 | 612717 |
| 2024-03-14 | 26.76 | $26.76 | 21925 |
| 2024-03-13 | 26.78 | $26.82 | 11100 |
| 2024-03-12 | 26.78 | $26.83 | 51517 |
| 2024-03-11 | 26.78 | $26.97 | 24644 |
| 2024-03-08 | 26.75 | $26.78 | 27712 |
| 2024-03-07 | 26.76 | $26.74 | 25600 |
| 2024-03-06 | 26.78 | $26.80 | 35700 |
| 2024-03-05 | 26.79 | $26.75 | 16900 |
| 2024-03-04 | 26.81 | $26.74 | 394949 |
| 2024-03-01 | 26.84 | $26.82 | 18100 |
| 2024-02-29 | 26.86 | $26.76 | 14600 |
| 2024-02-28 | 26.89 | $26.84 | 7224 |
| 2024-02-27 | 26.92 | $26.93 | 39200 |
| 2024-02-26 | 26.92 | $26.92 | 8341 |
| 2024-02-23 | 26.94 | $27.03 | 18405 |
| 2024-02-22 | 26.93 | $27.02 | 14200 |
| 2024-02-21 | 26.92 | $27.09 | 14706 |
| 2024-02-20 | 26.90 | $27.14 | 18600 |
| 2024-02-16 | 26.87 | $27.00 | 45941 |
| 2024-02-15 | 26.86 | $26.89 | 34931 |
| 2024-02-14 | 26.87 | $26.84 | 16009 |
| 2024-02-13 | 26.90 | $27.12 | 355600 |
| 2024-02-12 | 26.88 | $26.87 | 9600 |
| 2024-02-09 | 26.90 | $26.80 | 8500 |
| 2024-02-08 | 26.94 | $26.82 | 10212 |
| 2024-02-07 | 26.99 | $26.83 | 16107 |
| 2024-02-06 | 27.04 | $26.78 | 18349 |
| 2024-02-05 | 27.12 | $26.75 | 16848 |
| 2024-02-02 | 27.21 | $27.15 | 53547 |
| 2024-02-01 | 27.23 | $27.21 | 41601 |
| 2024-01-31 | 27.25 | $27.28 | 27207 |
| 2024-01-30 | 27.25 | $27.29 | 19103 |
| 2024-01-29 | 27.25 | $27.19 | 15400 |
| 2024-01-26 | 27.28 | $27.20 | 22700 |
| 2024-01-25 | 27.30 | $27.26 | 10111 |
| 2024-01-24 | 27.32 | $27.25 | 99230 |
| 2024-01-23 | 27.35 | $27.25 | 15701 |
| 2024-01-22 | 27.38 | $27.24 | 49832 |
| 2024-01-19 | 27.41 | $27.38 | 8300 |
| 2024-01-18 | 27.42 | $27.38 | 11500 |
| 2024-01-17 | 27.44 | $27.41 | 35400 |
| 2024-01-16 | 27.45 | $27.30 | 54744 |
| 2024-01-12 | 27.48 | $27.40 | 20610 |
| 2024-01-11 | 27.50 | $27.32 | 43429 |
| 2024-01-10 | 27.55 | $27.38 | 86113 |
| 2024-01-09 | 27.58 | $27.48 | 42500 |
| 2024-01-08 | 27.60 | $27.63 | 21300 |
| 2024-01-05 | 27.59 | $27.67 | 12947 |
| 2024-01-04 | 27.57 | $27.81 | 18321 |
| 2024-01-03 | 27.52 | $27.75 | 99400 |
| 2024-01-02 | 27.47 | $27.63 | 267620 |
| 2023-12-29 | 27.44 | $27.49 | 39821 |
| 2023-12-28 | 27.43 | $27.50 | 23300 |
| 2023-12-27 | 27.42 | $27.46 | 28600 |
| 2023-12-26 | 27.42 | $27.47 | 34800 |
| 2023-12-22 | 27.42 | $27.46 | 27901 |
| 2023-12-21 | 27.42 | $27.54 | 76132 |
| 2023-12-20 | 27.40 | $27.34 | 82524 |
| 2023-12-19 | 27.42 | $27.56 | 58945 |
| 2023-12-18 | 27.40 | $27.35 | 56527 |
| 2023-12-15 | 27.42 | $27.43 | 353535 |
| 2023-12-14 | 27.43 | $27.47 | 250400 |
| 2023-12-13 | 27.43 | $27.61 | 80732 |
| 2023-12-12 | 27.40 | $27.37 | 24934 |
| 2023-12-11 | 27.42 | $27.39 | 48415 |
| 2023-12-08 | 27.44 | $27.33 | 35000 |
| 2023-12-07 | 27.48 | $27.43 | 38320 |
| 2023-12-06 | 27.50 | $27.57 | 270900 |
| 2023-12-05 | 27.49 | $27.44 | 35211 |
| 2023-12-04 | 27.51 | $27.63 | 57806 |
| 2023-12-01 | 27.50 | $27.63 | 54033 |
| 2023-11-30 | 27.48 | $27.54 | 48100 |
| 2023-11-29 | 27.48 | $27.40 | 40000 |
| 2023-11-28 | 27.51 | $27.41 | 27400 |
| 2023-11-27 | 27.54 | $27.42 | 76200 |
| 2023-11-24 | 27.58 | $27.55 | 7028 |
| 2023-11-22 | 27.59 | $27.54 | 47800 |
| 2023-11-21 | 27.62 | $27.28 | 35200 |
| 2023-11-20 | 27.70 | $27.55 | 14400 |
| 2023-11-17 | 27.73 | $27.58 | 100748 |
| 2023-11-16 | 27.77 | $27.63 | 31641 |
| 2023-11-15 | 27.80 | $27.74 | 203705 |
| 2023-11-14 | 27.81 | $27.84 | 297301 |
| 2023-11-13 | 27.80 | $27.63 | 43600 |
| 2023-11-10 | 27.84 | $27.68 | 42000 |
| 2023-11-09 | 27.87 | $27.71 | 21700 |
| 2023-11-08 | 27.91 | $27.78 | 57903 |
| 2023-11-07 | 27.93 | $27.83 | 210414 |
| 2023-11-06 | 27.94 | $28.06 | 75500 |
| 2023-11-03 | 27.91 | $28.12 | 121900 |
| 2023-11-02 | 27.86 | $28.05 | 98900 |
| 2023-11-01 | 27.81 | $27.54 | 165047 |
| 2023-10-31 | 27.87 | $27.62 | 43543 |
| 2023-10-30 | 27.91 | $27.79 | 75200 |
| 2023-10-27 | 27.93 | $28.18 | 21300 |
| 2023-10-26 | 27.87 | $28.31 | 56800 |
| 2023-10-25 | 27.77 | $28.07 | 878921 |
| 2023-10-24 | 27.71 | $27.66 | 23023 |
| 2023-10-23 | 27.72 | $27.87 | 59106 |
| 2023-10-20 | 27.69 | $28.09 | 241420 |
| 2023-10-19 | 27.61 | $27.83 | 97719 |
| 2023-10-18 | 27.57 | $27.72 | 79745 |
| 2023-10-17 | 27.55 | $27.62 | 64426 |
| 2023-10-16 | 27.54 | $27.60 | 31300 |
| 2023-10-13 | 27.54 | $27.64 | 37021 |
| 2023-10-12 | 27.54 | $27.42 | 292128 |
| 2023-10-11 | 27.58 | $27.49 | 26700 |
| 2023-10-10 | 27.61 | $27.56 | 26500 |
| 2023-10-09 | 27.63 | $27.62 | 63600 |
| 2023-10-06 | 27.64 | $27.64 | 11507 |
| 2023-10-05 | 27.65 | $27.60 | 23926 |
| 2023-10-04 | 27.68 | $27.63 | 73540 |
| 2023-10-03 | 27.70 | $27.67 | 140800 |
| 2023-10-02 | 27.71 | $27.43 | 55000 |
| 2023-09-29 | 27.78 | $27.60 | 56700 |
| 2023-09-28 | 27.83 | $27.76 | 19411 |
| 2023-09-27 | 27.85 | $27.88 | 132230 |
| 2023-09-26 | 27.84 | $27.98 | 75807 |
| 2023-09-25 | 27.82 | $27.93 | 72726 |
| 2023-09-22 | 27.80 | $28.05 | 32500 |
| 2023-09-21 | 27.75 | $27.99 | 110900 |
| 2023-09-20 | 27.71 | $27.83 | 59100 |
| 2023-09-19 | 27.70 | $27.73 | 18301 |
| 2023-09-18 | 27.71 | $27.68 | 410110 |
| 2023-09-15 | 27.73 | $27.73 | 23801 |
| 2023-09-14 | 27.74 | $27.69 | 39900 |
| 2023-09-13 | 27.77 | $27.67 | 13400 |
| 2023-09-12 | 27.80 | $27.73 | 30503 |
| 2023-09-11 | 27.82 | $27.70 | 23900 |
| 2023-09-08 | 27.86 | $27.75 | 93104 |
| 2023-09-07 | 27.90 | $27.84 | 24216 |
| 2023-09-06 | 27.92 | $27.63 | 23800 |
| 2023-09-05 | 27.99 | $27.67 | 32047 |
| 2023-09-01 | 28.06 | $27.83 | 69200 |
| 2023-08-31 | 28.11 | $27.74 | 23000 |
| 2023-08-30 | 28.18 | $28.06 | 35921 |
| 2023-08-29 | 28.20 | $28.07 | 30009 |
| 2023-08-28 | 28.22 | $28.06 | 10007 |
| 2023-08-25 | 28.25 | $28.18 | 34900 |
| 2023-08-24 | 28.26 | $28.10 | 15513 |
| 2023-08-23 | 28.28 | $28.04 | 43532 |
| 2023-08-22 | 28.32 | $28.04 | 44400 |
| 2023-08-21 | 28.36 | $28.19 | 198400 |
| 2023-08-18 | 28.38 | $28.52 | 23600 |
| 2023-08-17 | 28.33 | $28.50 | 29519 |
| 2023-08-16 | 28.27 | $28.28 | 21100 |
| 2023-08-15 | 28.25 | $28.17 | 13600 |
| 2023-08-14 | 28.26 | $28.32 | 88300 |
| 2023-08-11 | 28.23 | $28.39 | 26300 |
| 2023-08-10 | 28.17 | $28.40 | 27124 |
| 2023-08-09 | 28.11 | $28.34 | 40234 |
| 2023-08-08 | 28.05 | $28.22 | 102134 |
| 2023-08-07 | 28.01 | $28.16 | 146600 |
| 2023-08-04 | 27.97 | $28.16 | 55133 |
| 2023-08-03 | 27.92 | $28.14 | 377600 |
| 2023-08-02 | 27.87 | $28.10 | 20500 |
| 2023-08-01 | 27.82 | $27.77 | 21100 |
| 2023-07-31 | 27.83 | $27.81 | 37100 |
| 2023-07-28 | 27.84 | $27.91 | 27446 |
| 2023-07-27 | 27.82 | $27.99 | 32918 |
| 2023-07-26 | 27.79 | $27.89 | 48430 |
| 2023-07-25 | 27.77 | $27.97 | 24002 |
| 2023-07-24 | 27.73 | $28.09 | 44100 |
| 2023-07-21 | 27.66 | $28.05 | 25644 |
| 2023-07-20 | 27.59 | $27.94 | 28548 |
| 2023-07-19 | 27.53 | $27.71 | 128839 |
| 2023-07-18 | 27.51 | $27.63 | 126219 |
| 2023-07-17 | 27.51 | $27.54 | 49500 |
| 2023-07-14 | 27.53 | $27.55 | 31433 |
| 2023-07-13 | 27.54 | $27.60 | 40012 |
| 2023-07-12 | 27.55 | $27.50 | 38100 |
| 2023-07-11 | 27.59 | $27.59 | 61000 |
| 2023-07-10 | 27.61 | $27.57 | 31402 |
| 2023-07-07 | 27.64 | $27.58 | 17800 |
| 2023-07-06 | 27.67 | $27.77 | 65400 |
| 2023-07-05 | 27.68 | $27.84 | 36848 |
| 2023-07-03 | 27.66 | $27.90 | 10442 |
| 2023-06-30 | 27.64 | $27.93 | 207000 |
| 2023-06-29 | 27.60 | $27.65 | 167835 |
| 2023-06-28 | 27.62 | $27.53 | 66300 |
| 2023-06-27 | 27.67 | $27.70 | 21201 |
| 2023-06-26 | 27.70 | $27.71 | 56000 |
| 2023-06-23 | 27.73 | $27.62 | 25800 |
| 2023-06-22 | 27.78 | $27.87 | 56630 |
| 2023-06-21 | 27.79 | $27.95 | 33243 |
| 2023-06-20 | 27.78 | $27.98 | 26800 |
| 2023-06-16 | 27.77 | $28.14 | 67019 |
| 2023-06-15 | 27.73 | $28.10 | 172914 |
| 2023-06-14 | 27.69 | $27.88 | 24845 |
| 2023-06-13 | 27.69 | $27.90 | 124500 |
| 2023-06-12 | 27.69 | $27.90 | 28009 |
| 2023-06-09 | 27.69 | $27.83 | 46645 |
| 2023-06-08 | 27.71 | $27.88 | 295913 |
| 2023-06-07 | 27.72 | $27.84 | 182611 |
| 2023-06-06 | 27.75 | $27.79 | 119005 |
| 2023-06-05 | 27.80 | $27.80 | 126414 |
| 2023-06-02 | 27.85 | $27.96 | 84800 |
| 2023-06-01 | 27.88 | $27.53 | 198900 |
| 2023-05-31 | 28.01 | $27.68 | 96946 |
| 2023-05-30 | 28.13 | $27.93 | 52100 |
| 2023-05-26 | 28.22 | $28.00 | 68744 |
| 2023-05-25 | 28.31 | $28.03 | 133440 |
| 2023-05-24 | 28.42 | $28.43 | 57231 |
| 2023-05-23 | 28.45 | $28.35 | 136824 |
| 2023-05-22 | 28.51 | $28.33 | 46500 |
| 2023-05-19 | 28.59 | $28.47 | 157700 |
| 2023-05-18 | 28.65 | $28.69 | 152700 |
| 2023-05-17 | 28.68 | $28.56 | 144640 |
| 2023-05-16 | 28.74 | $28.62 | 56330 |
| 2023-05-15 | 28.80 | $28.68 | 81319 |
| 2023-05-12 | 28.86 | $28.80 | 226349 |
| 2023-05-11 | 28.91 | $28.69 | 73900 |
| 2023-05-10 | 28.99 | $28.62 | 102036 |
| 2023-05-09 | 29.09 | $29.13 | 294700 |
| 2023-05-08 | 29.11 | $28.92 | 84116 |
| 2023-05-05 | 29.17 | $29.17 | 91441 |
| 2023-05-04 | 29.20 | $29.23 | 77849 |
| 2023-05-03 | 29.21 | $29.06 | 95600 |
| 2023-05-02 | 29.27 | $29.11 | 110700 |
| 2023-05-01 | 29.32 | $29.35 | 76815 |
| 2023-04-28 | 29.34 | $29.43 | 143500 |
| 2023-04-27 | 29.34 | $29.19 | 81900 |
| 2023-04-26 | 29.39 | $29.34 | 116723 |
| 2023-04-25 | 29.42 | $29.39 | 80600 |
| 2023-04-24 | 29.44 | $29.43 | 56014 |
| 2023-04-21 | 29.47 | $29.46 | 48438 |
| 2023-04-20 | 29.49 | $29.46 | 80317 |
| 2023-04-19 | 29.51 | $29.46 | 98900 |
| 2023-04-18 | 29.54 | $29.55 | 111917 |
| 2023-04-17 | 29.55 | $29.49 | 104500 |
| 2023-04-14 | 29.58 | $29.59 | 88738 |
| 2023-04-13 | 29.60 | $29.66 | 62300 |
| 2023-04-12 | 29.60 | $29.70 | 56009 |
| 2023-04-11 | 29.60 | $29.79 | 474007 |
| 2023-04-10 | 29.58 | $29.66 | 108400 |
| 2023-04-06 | 29.58 | $29.73 | 37239 |
| 2023-04-05 | 29.57 | $29.88 | 77230 |
| 2023-04-04 | 29.53 | $29.65 | 41700 |
| 2023-04-03 | 29.53 | $29.87 | 39549 |
| 2023-03-31 | 29.49 | $29.83 | 59622 |
| 2023-03-30 | 29.45 | $29.60 | 42400 |
| 2023-03-29 | 29.46 | $29.53 | 121300 |
| 2023-03-28 | 29.48 | $29.26 | 109107 |
| 2023-03-27 | 29.56 | $29.29 | 66900 |
| 2023-03-24 | 29.65 | $29.41 | 122200 |
| 2023-03-23 | 29.74 | $29.38 | 50524 |
| 2023-03-22 | 29.84 | $29.61 | 65500 |
| 2023-03-21 | 29.92 | $29.94 | 104000 |
| 2023-03-20 | 29.94 | $29.95 | 44300 |
| 2023-03-17 | 29.96 | $29.88 | 57739 |
| 2023-03-16 | 30.00 | $30.16 | 96912 |
| 2023-03-15 | 29.99 | $30.06 | 70703 |
| 2023-03-14 | 30.00 | $30.17 | 204511 |
| 2023-03-13 | 29.99 | $30.23 | 488513 |
| 2023-03-10 | 29.96 | $30.20 | 123800 |
| 2023-03-09 | 29.95 | $30.25 | 104300 |
| 2023-03-08 | 29.91 | $29.89 | 124600 |
| 2023-03-07 | 29.95 | $29.98 | 175700 |
| 2023-03-06 | 29.98 | $29.95 | 147400 |
| 2023-03-03 | 30.03 | $30.12 | 50331 |
| 2023-03-02 | 30.04 | $30.11 | 83800 |
| 2023-03-01 | 30.07 | $30.07 | 170800 |
| 2023-02-28 | 30.10 | $30.05 | 77300 |
| 2023-02-27 | 30.15 | $30.16 | 102000 |
| 2023-02-24 | 30.19 | $30.19 | 95108 |
| 2023-02-23 | 30.22 | $30.21 | 139000 |
| 2023-02-22 | 30.26 | $30.39 | 182300 |
| 2023-02-21 | 30.27 | $30.36 | 260306 |
| 2023-02-17 | 30.29 | $30.09 | 301000 |
| 2023-02-16 | 30.37 | $30.33 | 123600 |
| 2023-02-15 | 30.42 | $30.33 | 187200 |
| 2023-02-14 | 30.47 | $30.33 | 37700 |
| 2023-02-13 | 30.54 | $30.61 | 71228 |
| 2023-02-10 | 30.56 | $30.70 | 72600 |
| 2023-02-09 | 30.56 | $30.60 | 86900 |
| 2023-02-08 | 30.59 | $30.53 | 122343 |
| 2023-02-07 | 30.64 | $30.52 | 89548 |
| 2023-02-06 | 30.70 | $30.61 | 965500 |
| 2023-02-03 | 30.75 | $30.43 | 274300 |
| 2023-02-02 | 30.86 | $30.73 | 176900 |
| 2023-02-01 | 30.91 | $31.11 | 329700 |
| 2023-01-31 | 30.90 | $30.79 | 67035 |
| 2023-01-30 | 30.95 | $30.83 | 171905 |
| 2023-01-27 | 31.01 | $30.97 | 537027 |
| 2023-01-26 | 31.05 | $31.02 | 85400 |
| 2023-01-25 | 31.08 | $31.21 | 93233 |
| 2023-01-24 | 31.08 | $31.04 | 529216 |
| 2023-01-23 | 31.12 | $30.92 | 149528 |
| 2023-01-20 | 31.19 | $31.01 | 73349 |
| 2023-01-19 | 31.25 | $31.05 | 265700 |
| 2023-01-18 | 31.32 | $31.13 | 78026 |
| 2023-01-17 | 31.38 | $31.32 | 124843 |
| 2023-01-13 | 31.41 | $31.31 | 66400 |
| 2023-01-12 | 31.45 | $31.31 | 386500 |
| 2023-01-11 | 31.50 | $31.65 | 80214 |
| 2023-01-10 | 31.49 | $31.55 | 107400 |
| 2023-01-09 | 31.49 | $31.46 | 587000 |
| 2023-01-06 | 31.52 | $31.62 | 311514 |
| 2023-01-05 | 31.52 | $31.13 | 112516 |
| 2023-01-04 | 31.62 | $31.46 | 65345 |
| 2023-01-03 | 31.67 | $31.32 | 538334 |
| 2022-12-30 | 31.75 | $31.58 | 49500 |
| 2022-12-29 | 31.80 | $31.68 | 208300 |
| 2022-12-28 | 31.83 | $31.66 | 71527 |
| 2022-12-27 | 31.88 | $31.77 | 112400 |
| 2022-12-23 | 31.90 | $31.75 | 240000 |
| 2022-12-22 | 31.94 | $31.58 | 112335 |
| 2022-12-21 | 32.02 | $31.75 | 53925 |
| 2022-12-20 | 32.07 | $31.62 | 295200 |
| 2022-12-19 | 32.16 | $31.72 | 140412 |
| 2022-12-16 | 32.25 | $31.83 | 157330 |
| 2022-12-15 | 32.32 | $32.00 | 61001 |
| 2022-12-14 | 32.37 | $32.31 | 67900 |
| 2022-12-13 | 32.36 | $32.20 | 177229 |
| 2022-12-12 | 32.37 | $32.34 | 83001 |
| 2022-12-09 | 32.35 | $32.12 | 94427 |
| 2022-12-08 | 32.37 | $32.13 | 153100 |
| 2022-12-07 | 32.39 | $32.16 | 74000 |
| 2022-12-06 | 32.41 | $32.15 | 255720 |
| 2022-12-05 | 32.43 | $32.37 | 91926 |
| 2022-12-02 | 32.40 | $32.19 | 61600 |
| 2022-12-01 | 32.41 | $32.40 | 148300 |
| 2022-11-30 | 32.37 | $32.56 | 51048 |
| 2022-11-29 | 32.30 | $32.19 | 55918 |
| 2022-11-28 | 32.28 | $32.16 | 67409 |
| 2022-11-25 | 32.27 | $32.30 | 46439 |
| 2022-11-23 | 32.22 | $32.37 | 72400 |
| 2022-11-22 | 32.15 | $32.09 | 102300 |
| 2022-11-21 | 32.13 | $31.96 | 81422 |
| 2022-11-18 | 32.12 | $32.18 | 187928 |
| 2022-11-17 | 32.07 | $31.93 | 225219 |
| 2022-11-16 | 32.06 | $32.14 | 119500 |
| 2022-11-15 | 32.00 | $32.04 | 228708 |
| 2022-11-14 | 31.96 | $32.00 | 105000 |
| 2022-11-11 | 31.91 | $32.28 | 369500 |
| 2022-11-10 | 31.79 | $32.76 | 386519 |
| 2022-11-09 | 31.55 | $31.51 | 77420 |
| 2022-11-08 | 31.54 | $31.85 | 60945 |
| 2022-11-07 | 31.44 | $31.69 | 139745 |
| 2022-11-04 | 31.37 | $31.39 | 75049 |
| 2022-11-03 | 31.35 | $31.44 | 93726 |
| 2022-11-02 | 31.31 | $31.14 | 81600 |
| 2022-11-01 | 31.33 | $31.55 | 93729 |
| 2022-10-31 | 31.26 | $31.69 | 203000 |
| 2022-10-28 | 31.16 | $31.94 | 243400 |
| 2022-10-27 | 30.98 | $31.27 | 113727 |
| 2022-10-26 | 30.91 | $31.42 | 371800 |
| 2022-10-25 | 30.81 | $31.50 | 411108 |
| 2022-10-24 | 30.67 | $31.21 | 70010 |
| 2022-10-21 | 30.56 | $30.90 | 31000 |
| 2022-10-20 | 30.51 | $30.39 | 38831 |
| 2022-10-19 | 30.56 | $30.51 | 71600 |
| 2022-10-18 | 30.59 | $30.93 | 69026 |
| 2022-10-17 | 30.54 | $30.74 | 217800 |
| 2022-10-14 | 30.53 | $30.39 | 62918 |
| 2022-10-13 | 30.58 | $30.89 | 89100 |
| 2022-10-12 | 30.54 | $30.57 | 658719 |
| 2022-10-11 | 30.56 | $30.66 | 34239 |
| 2022-10-10 | 30.57 | $30.57 | 119233 |
| 2022-10-07 | 30.60 | $30.72 | 38100 |
| 2022-10-06 | 30.61 | $30.65 | 47427 |
| 2022-10-05 | 30.63 | $30.91 | 167100 |
| 2022-10-04 | 30.61 | $31.18 | 85800 |
| 2022-10-03 | 30.52 | $30.33 | 98700 |
| 2022-09-30 | 30.60 | $29.71 | 894308 |
| 2022-09-29 | 30.83 | $30.03 | 86300 |
| 2022-09-28 | 31.03 | $30.53 | 661800 |
| 2022-09-27 | 31.15 | $30.35 | 150417 |
| 2022-09-26 | 31.33 | $30.70 | 129727 |
| 2022-09-23 | 31.47 | $30.97 | 152035 |
| 2022-09-22 | 31.58 | $31.17 | 274316 |
| 2022-09-21 | 31.66 | $31.24 | 242700 |
| 2022-09-20 | 31.73 | $31.56 | 73300 |
| 2022-09-19 | 31.75 | $31.78 | 212500 |
| 2022-09-16 | 31.73 | $31.80 | 308749 |
| 2022-09-15 | 31.70 | $31.72 | 26212 |
| 2022-09-14 | 31.67 | $31.78 | 36617 |
| 2022-09-13 | 31.64 | $31.83 | 74530 |
| 2022-09-12 | 31.58 | $31.48 | 259146 |
| 2022-09-09 | 31.59 | $31.59 | 43829 |
| 2022-09-08 | 31.57 | $31.46 | 80200 |
| 2022-09-07 | 31.58 | $31.51 | 96236 |
| 2022-09-06 | 31.58 | $31.36 | 46409 |
| 2022-09-02 | 31.62 | $31.29 | 60300 |
| 2022-09-01 | 31.67 | $31.43 | 56311 |
| 2022-08-31 | 31.69 | $31.27 | 85200 |
| 2022-08-30 | 31.76 | $31.58 | 39500 |
| 2022-08-29 | 31.77 | $31.54 | 148620 |
| 2022-08-26 | 31.78 | $31.73 | 44227 |
| 2022-08-25 | 31.76 | $31.75 | 97133 |
| 2022-08-24 | 31.73 | $31.68 | 97321 |
| 2022-08-23 | 31.70 | $31.65 | 32527 |
| 2022-08-22 | 31.68 | $31.75 | 336119 |
| 2022-08-19 | 31.62 | $31.52 | 106503 |
| 2022-08-18 | 31.61 | $31.66 | 57900 |
| 2022-08-17 | 31.57 | $31.44 | 73014 |
| 2022-08-16 | 31.56 | $31.74 | 66100 |
| 2022-08-15 | 31.48 | $31.68 | 24220 |
| 2022-08-12 | 31.40 | $31.72 | 30521 |
| 2022-08-11 | 31.30 | $31.36 | 146716 |
| 2022-08-10 | 31.26 | $31.35 | 118700 |
| 2022-08-09 | 31.22 | $31.25 | 136400 |
| 2022-08-08 | 31.18 | $31.13 | 76648 |
| 2022-08-05 | 31.17 | $31.15 | 48635 |
| 2022-08-04 | 31.14 | $30.97 | 277200 |
| 2022-08-03 | 31.15 | $31.35 | 22208 |
| 2022-08-02 | 31.08 | $31.28 | 273840 |
| 2022-08-01 | 31.01 | $31.36 | 43237 |
| 2022-07-29 | 30.91 | $31.48 | 74800 |
| 2022-07-28 | 30.77 | $31.29 | 34400 |
| 2022-07-27 | 30.64 | $30.90 | 46200 |
| 2022-07-26 | 30.58 | $30.53 | 75500 |
| 2022-07-25 | 30.58 | $30.76 | 30600 |
| 2022-07-22 | 30.54 | $30.59 | 24839 |
| 2022-07-21 | 30.52 | $30.82 | 19007 |
| 2022-07-20 | 30.45 | $30.59 | 63930 |
| 2022-07-19 | 30.43 | $30.64 | 89213 |
| 2022-07-18 | 30.38 | $29.98 | 65300 |
| 2022-07-15 | 30.47 | $30.42 | 32000 |
| 2022-07-14 | 30.47 | $29.91 | 169200 |
| 2022-07-13 | 30.59 | $30.04 | 1.0M |
| 2022-07-12 | 30.70 | $30.27 | 43524 |
| 2022-07-11 | 30.77 | $30.55 | 108000 |
| 2022-07-08 | 30.80 | $30.82 | 10747 |
| 2022-07-07 | 30.77 | $31.03 | 16100 |
| 2022-07-06 | 30.70 | $30.68 | 33900 |
| 2022-07-05 | 30.68 | $30.62 | 1.7M |
| 2022-07-01 | 30.68 | $30.84 | 14424 |
| 2022-06-30 | 30.63 | $30.67 | 136417 |
| 2022-06-29 | 30.60 | $30.84 | 37100 |
| 2022-06-28 | 30.53 | $30.85 | 45506 |
| 2022-06-27 | 30.45 | $31.15 | 30500 |
| 2022-06-24 | 30.29 | $31.41 | 24829 |
| 2022-06-23 | 30.05 | $30.20 | 27723 |
| 2022-06-22 | 30.02 | $30.05 | 82938 |
| 2022-06-21 | 30.03 | $30.01 | 652500 |
| 2022-06-17 | 30.04 | $29.73 | 28127 |
| 2022-06-16 | 30.12 | $29.82 | 151010 |
| 2022-06-15 | 30.19 | $30.00 | 31700 |
| 2022-06-14 | 30.23 | $30.10 | 67300 |
| 2022-06-13 | 30.26 | $30.39 | 34900 |
| 2022-06-10 | 30.24 | $30.10 | 144405 |
| 2022-06-09 | 30.27 | $30.20 | 16802 |
| 2022-06-08 | 30.28 | $30.11 | 7126 |
| 2022-06-07 | 30.32 | $30.48 | 17034 |
| 2022-06-06 | 30.28 | $30.28 | 30429 |
| 2022-06-03 | 30.28 | $30.43 | 8600 |
| 2022-06-02 | 30.25 | $30.58 | 173700 |
| 2022-06-01 | 30.18 | $30.35 | 157529 |
| 2022-05-31 | 30.15 | $30.41 | 101815 |
| 2022-05-27 | 30.10 | $30.83 | 31700 |
| 2022-05-26 | 29.96 | $30.43 | 81500 |
| 2022-05-25 | 29.88 | $30.12 | 10900 |
| 2022-05-24 | 29.85 | $30.04 | 29900 |
| 2022-05-23 | 29.83 | $30.11 | 30742 |
| 2022-05-20 | 29.80 | $29.42 | 21135 |
| 2022-05-19 | 29.91 | $29.50 | 35519 |
| 2022-05-18 | 30.03 | $30.09 | 14600 |
| 2022-05-17 | 30.03 | $29.89 | 12118 |
| 2022-05-16 | 30.09 | $29.94 | 34100 |
| 2022-05-13 | 30.14 | $30.23 | 31300 |
| 2022-05-12 | 30.14 | $29.47 | 143500 |
| 2022-05-11 | 30.30 | $29.52 | 36600 |
| 2022-05-10 | 30.48 | $29.91 | 45817 |
| 2022-05-09 | 30.60 | $30.43 | 30429 |
| 2022-05-06 | 30.63 | $30.25 | 41049 |
| 2022-05-05 | 30.71 | $30.62 | 56414 |
| 2022-05-04 | 30.72 | $30.85 | 16900 |
| 2022-05-03 | 30.68 | $30.46 | 30046 |
| 2022-05-02 | 30.72 | $30.42 | 47512 |
| 2022-04-29 | 30.77 | $30.76 | 24837 |
| 2022-04-28 | 30.76 | $30.80 | 29626 |
| 2022-04-27 | 30.74 | $30.61 | 52900 |
| 2022-04-26 | 30.75 | $31.00 | 34500 |
| 2022-04-25 | 30.69 | $30.54 | 49648 |
| 2022-04-22 | 30.71 | $31.10 | 39401 |
| 2022-04-21 | 30.61 | $30.52 | 42232 |
| 2022-04-20 | 30.62 | $30.86 | 101800 |
| 2022-04-19 | 30.56 | $30.45 | 45820 |
| 2022-04-18 | 30.58 | $30.32 | 97600 |
| 2022-04-14 | 30.62 | $30.60 | 64016 |
| 2022-04-13 | 30.61 | $30.53 | 17318 |
| 2022-04-12 | 30.62 | $30.76 | 64300 |
| 2022-04-11 | 30.58 | $30.83 | 20102 |
| 2022-04-08 | 30.51 | $30.86 | 13700 |
| 2022-04-07 | 30.43 | $30.88 | 17700 |
| 2022-04-06 | 30.33 | $30.65 | 86216 |
| 2022-04-05 | 30.26 | $30.36 | 21200 |
| 2022-04-04 | 30.24 | $30.38 | 10300 |
| 2022-04-01 | 30.22 | $30.37 | 47100 |
| 2022-03-31 | 30.20 | $30.37 | 62600 |
| 2022-03-30 | 30.17 | $30.36 | 18411 |
| 2022-03-29 | 30.14 | $30.30 | 61802 |
| 2022-03-28 | 30.11 | $30.20 | 47817 |
| 2022-03-25 | 30.11 | $30.22 | 61630 |
| 2022-03-24 | 30.10 | $30.17 | 5134 |
| 2022-03-23 | 30.10 | $30.27 | 25032 |
| 2022-03-22 | 30.09 | $30.34 | 13810 |
| 2022-03-21 | 30.05 | $30.50 | 42031 |
| 2022-03-18 | 29.98 | $30.40 | 44531 |
| 2022-03-17 | 29.92 | $30.06 | 73130 |
| 2022-03-16 | 29.92 | $29.97 | 315621 |
| 2022-03-15 | 29.94 | $29.67 | 18042 |
| 2022-03-14 | 30.03 | $29.50 | 38700 |
| 2022-03-11 | 30.17 | $29.85 | 38901 |
| 2022-03-10 | 30.26 | $30.03 | 32900 |
| 2022-03-09 | 30.33 | $30.22 | 108432 |
| 2022-03-08 | 30.38 | $30.05 | 58300 |
| 2022-03-07 | 30.46 | $30.53 | 53900 |
| 2022-03-04 | 30.46 | $30.55 | 97100 |
| 2022-03-03 | 30.46 | $30.58 | 9300 |
| 2022-03-02 | 30.45 | $30.16 | 54618 |
| 2022-03-01 | 30.53 | $30.15 | 70314 |
| 2022-02-28 | 30.62 | $30.98 | 72300 |
| 2022-02-25 | 30.55 | $31.32 | 21214 |
| 2022-02-24 | 30.40 | $30.17 | 65700 |
| 2022-02-23 | 30.47 | $30.00 | 35600 |
| 2022-02-22 | 30.59 | $30.04 | 48000 |
| 2022-02-18 | 30.72 | $30.44 | 57110 |
| 2022-02-17 | 30.79 | $30.47 | 74116 |
| 2022-02-16 | 30.86 | $30.52 | 55110 |
| 2022-02-15 | 30.94 | $30.64 | 70100 |
| 2022-02-14 | 31.00 | $30.69 | 32820 |
| 2022-02-11 | 31.05 | $31.16 | 135000 |
| 2022-02-10 | 31.02 | $30.90 | 128445 |
| 2022-02-09 | 31.04 | $31.05 | 4627 |
| 2022-02-08 | 31.03 | $30.54 | 21835 |
| 2022-02-07 | 31.12 | $30.80 | 72229 |
| 2022-02-04 | 31.18 | $31.00 | 35900 |
| 2022-02-03 | 31.20 | $31.49 | 216502 |
| 2022-02-02 | 31.11 | $31.10 | 79002 |
| 2022-02-01 | 31.10 | $31.22 | 33800 |
| 2022-01-31 | 31.06 | $31.25 | 66800 |
| 2022-01-28 | 31.00 | $30.99 | 34600 |
| 2022-01-27 | 30.99 | $30.44 | 71500 |
| 2022-01-26 | 31.09 | $30.36 | 94719 |
| 2022-01-25 | 31.22 | $31.05 | 149800 |
| 2022-01-24 | 31.23 | $30.87 | 208500 |
| 2022-01-21 | 31.28 | $31.54 | 54649 |
| 2022-01-20 | 31.19 | $31.02 | 40800 |
| 2022-01-19 | 31.19 | $30.98 | 29000 |
| 2022-01-18 | 31.21 | $31.02 | 32014 |
| 2022-01-14 | 31.21 | $31.01 | 28100 |
| 2022-01-13 | 31.22 | $31.21 | 13700 |
| 2022-01-12 | 31.18 | $31.08 | 46500 |
| 2022-01-11 | 31.16 | $31.12 | 13600 |
| 2022-01-10 | 31.13 | $30.94 | 73100 |
| 2022-01-07 | 31.12 | $31.08 | 139600 |
| 2022-01-06 | 31.09 | $31.03 | 26300 |
| 2022-01-05 | 31.06 | $30.81 | 41908 |
| 2022-01-04 | 31.07 | $31.09 | 83737 |
| 2022-01-03 | 31.01 | $30.92 | 33906 |
| 2021-12-31 | 30.99 | $31.16 | 16000 |
| 2021-12-30 | 30.90 | $31.00 | 33206 |
| 2021-12-29 | 30.84 | $31.17 | 9835 |
| 2021-12-28 | 30.72 | $31.14 | 16300 |
| 2021-12-27 | 30.59 | $31.08 | 28800 |
| 2021-12-23 | 30.45 | $30.93 | 50724 |
| 2021-12-22 | 30.32 | $30.88 | 51332 |
| 2021-12-21 | 30.18 | $30.58 | 148044 |
| 2021-12-20 | 30.08 | $30.33 | 5000 |
| 2021-12-17 | 30.01 | $30.21 | 34147 |
| 2021-12-16 | 29.95 | $30.22 | 31000 |
| 2021-12-15 | 29.88 | $29.99 | 17200 |
| 2021-12-14 | 29.85 | $29.95 | 40649 |
| 2021-12-13 | 29.83 | $29.76 | 38900 |
| 2021-12-10 | 29.84 | $30.13 | 10900 |
| 2021-12-09 | 29.77 | $29.97 | 8300 |
| 2021-12-08 | 29.73 | $29.88 | 16834 |
| 2021-12-07 | 29.69 | $30.14 | 39310 |
| 2021-12-06 | 29.60 | $29.88 | 50000 |
| 2021-12-03 | 29.55 | $29.75 | 49121 |
| 2021-12-02 | 29.52 | $29.64 | 24929 |
| 2021-12-01 | 29.50 | $29.32 | 28107 |
| 2021-11-30 | 29.55 | $29.36 | 51000 |
| 2021-11-29 | 29.60 | $29.65 | 99115 |
| 2021-11-26 | 29.60 | $29.71 | 17400 |
| 2021-11-24 | 29.59 | $29.61 | 8419 |
| 2021-11-23 | 29.60 | $29.67 | 10300 |
| 2021-11-22 | 29.59 | $29.35 | 26600 |
| 2021-11-19 | 29.65 | $29.84 | 33227 |
| 2021-11-18 | 29.62 | $29.45 | 56132 |
| 2021-11-17 | 29.67 | $29.56 | 28200 |
| 2021-11-16 | 29.70 | $29.66 | 21500 |
| 2021-11-15 | 29.72 | $29.67 | 7600 |
| 2021-11-12 | 29.74 | $29.65 | 3743 |
| 2021-11-11 | 29.77 | $29.65 | 6200 |
| 2021-11-10 | 29.80 | $29.66 | 16800 |
| 2021-11-09 | 29.83 | $29.66 | 31800 |
| 2021-11-08 | 29.87 | $29.74 | 23409 |
| 2021-11-05 | 29.90 | $29.81 | 21600 |
| 2021-11-04 | 29.92 | $29.87 | 8242 |
| 2021-11-03 | 29.92 | $29.82 | 4924 |
| 2021-11-02 | 29.94 | $29.77 | 101330 |
| 2021-11-01 | 29.98 | $29.79 | 9300 |
| 2021-10-29 | 30.01 | $29.91 | 29233 |
| 2021-10-28 | 30.03 | $29.94 | 10500 |
| 2021-10-27 | 30.04 | $29.95 | 20841 |
| 2021-10-26 | 30.05 | $30.19 | 5030 |
| 2021-10-25 | 30.00 | $30.16 | 11200 |
| 2021-10-22 | 29.96 | $30.25 | 3400 |
| 2021-10-21 | 29.90 | $30.07 | 13100 |
| 2021-10-20 | 29.86 | $30.16 | 14100 |
| 2021-10-19 | 29.79 | $30.01 | 13111 |
| 2021-10-18 | 29.75 | $29.93 | 94600 |
| 2021-10-15 | 29.71 | $30.02 | 11111 |
| 2021-10-14 | 29.66 | $29.88 | 37800 |
| 2021-10-13 | 29.62 | $29.41 | 69100 |
| 2021-10-12 | 29.67 | $29.73 | 20205 |
| 2021-10-11 | 29.67 | $29.80 | 12838 |
| 2021-10-08 | 29.66 | $29.90 | 11024 |
| 2021-10-07 | 29.62 | $29.85 | 12310 |
| 2021-10-06 | 29.58 | $29.64 | 7200 |
| 2021-10-05 | 29.59 | $29.65 | 12000 |
| 2021-10-04 | 29.59 | $29.50 | 53435 |
| 2021-10-01 | 29.63 | $29.57 | 9805 |
| 2021-09-30 | 29.66 | $29.66 | 63000 |
| 2021-09-29 | 29.68 | $29.81 | 18643 |
| 2021-09-28 | 29.67 | $29.95 | 26736 |
| 2021-09-27 | 29.63 | $29.59 | 30700 |
| 2021-09-24 | 29.65 | $29.68 | 8840 |
| 2021-09-23 | 29.67 | $29.75 | 35600 |
| 2021-09-22 | 29.68 | $29.59 | 19400 |
| 2021-09-21 | 29.72 | $29.57 | 12300 |
| 2021-09-20 | 29.77 | $29.70 | 22000 |
| 2021-09-17 | 29.80 | $29.56 | 11800 |
| 2021-09-16 | 29.87 | $29.70 | 27721 |
| 2021-09-15 | 29.92 | $29.74 | 33000 |
| 2021-09-14 | 29.97 | $29.68 | 13200 |
| 2021-09-13 | 30.05 | $29.80 | 7400 |
| 2021-09-10 | 30.11 | $29.77 | 208814 |
| 2021-09-09 | 30.19 | $29.80 | 267800 |
| 2021-09-08 | 30.27 | $30.00 | 25546 |
| 2021-09-07 | 30.33 | $30.13 | 12200 |
| 2021-09-03 | 30.36 | $30.27 | 15432 |
| 2021-09-02 | 30.38 | $30.32 | 9234 |
| 2021-09-01 | 30.38 | $30.25 | 23600 |
| 2021-08-31 | 30.40 | $30.26 | 13400 |
| 2021-08-30 | 30.42 | $30.23 | 24242 |
| 2021-08-27 | 30.45 | $30.30 | 48528 |
| 2021-08-26 | 30.46 | $30.41 | 29643 |
| 2021-08-25 | 30.46 | $30.42 | 10603 |
| 2021-08-24 | 30.45 | $30.30 | 65408 |
| 2021-08-23 | 30.47 | $30.48 | 49102 |
| 2021-08-20 | 30.45 | $30.48 | 130702 |
| 2021-08-19 | 30.42 | $30.40 | 243142 |
| 2021-08-18 | 30.41 | $30.35 | 417624 |
| 2021-08-17 | 30.40 | $30.60 | 36232 |
| 2021-08-16 | 30.34 | $30.53 | 43500 |
| 2021-08-13 | 30.29 | $30.44 | 69100 |
| 2021-08-12 | 30.24 | $30.37 | 5100 |
| 2021-08-11 | 30.20 | $30.34 | 10600 |
| 2021-08-10 | 30.16 | $30.29 | 11824 |
| 2021-08-09 | 30.12 | $30.05 | 18810 |
| 2021-08-06 | 30.13 | $30.13 | 20603 |
| 2021-08-05 | 30.12 | $30.07 | 40240 |
| 2021-08-04 | 30.12 | $29.99 | 20739 |
| 2021-08-03 | 30.14 | $30.21 | 17124 |
| 2021-08-02 | 30.12 | $30.06 | 29617 |
| 2021-07-30 | 30.12 | $30.10 | 25300 |
| 2021-07-29 | 30.11 | $30.22 | 20824 |
| 2021-07-28 | 30.08 | $30.20 | 15847 |
| 2021-07-27 | 30.04 | $30.35 | 33406 |
| 2021-07-26 | 29.97 | $30.23 | 39517 |
| 2021-07-23 | 29.91 | $30.32 | 4245 |
| 2021-07-22 | 29.82 | $29.94 | 19700 |
| 2021-07-21 | 29.80 | $29.77 | 193547 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.20
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.72
Average
28.11
Maximum
32.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.20 | $26.16 | 600 |
| 2026-07-16 | 26.16 | $26.22 | 200 |
| 2026-07-15 | 26.10 | $26.02 | 4100 |
| 2026-07-14 | 26.08 | $26.03 | 2000 |
| 2026-07-13 | 26.04 | $26.13 | 1805 |
| 2026-07-10 | 25.97 | $25.92 | 5100 |
| 2026-07-09 | 25.95 | $25.86 | 1017 |
| 2026-07-08 | 25.93 | $25.96 | 6000 |
| 2026-07-07 | 25.88 | $26.28 | 714 |
| 2026-07-06 | 25.71 | $26.03 | 1400 |
| 2026-07-02 | 25.58 | $26.08 | 8608 |
| 2026-07-01 | 25.41 | $25.54 | 2243 |
| 2026-06-30 | 25.37 | $25.33 | 339 |
| 2026-06-29 | 25.39 | $25.43 | 1600 |
| 2026-06-26 | 25.39 | $25.46 | 2200 |
| 2026-06-25 | 25.37 | $25.26 | 1530 |
| 2026-06-24 | 25.42 | $25.37 | 1500 |
| 2026-06-23 | 25.44 | $25.40 | 2349 |
| 2026-06-22 | 25.46 | $25.05 | 5502 |
| 2026-06-18 | 25.60 | $25.21 | 6500 |
| 2026-06-17 | 25.71 | $25.66 | 2239 |
| 2026-06-16 | 25.71 | $25.83 | 919 |
| 2026-06-15 | 25.64 | $25.72 | 1600 |
| 2026-06-12 | 25.60 | $25.76 | 1328 |
| 2026-06-11 | 25.54 | $25.62 | 3200 |
| 2026-06-10 | 25.51 | $25.74 | 22300 |
| 2026-06-09 | 25.43 | $25.57 | 805 |
| 2026-06-08 | 25.39 | $25.44 | 4000 |
| 2026-06-05 | 25.39 | $25.74 | 5200 |
| 2026-06-04 | 25.29 | $25.42 | 6300 |
| 2026-06-03 | 25.28 | $25.19 | 2600 |
| 2026-06-02 | 25.33 | $25.11 | 2800 |
| 2026-06-01 | 25.42 | $25.27 | 500 |
| 2026-05-29 | 25.49 | $25.45 | 334 |
| 2026-05-28 | 25.51 | $25.55 | 700 |
| 2026-05-27 | 25.51 | $25.52 | 6125 |
| 2026-05-26 | 25.52 | $25.52 | 2300 |
| 2026-05-22 | 25.54 | $25.63 | 1108 |
| 2026-05-21 | 25.52 | $25.59 | 733 |
| 2026-05-20 | 25.52 | $25.56 | 2527 |
| 2026-05-19 | 25.52 | $25.62 | 628 |
| 2026-05-18 | 25.51 | $25.68 | 12848 |
| 2026-05-15 | 25.48 | $25.49 | 17000 |
| 2026-05-14 | 25.50 | $25.49 | 1009 |
| 2026-05-13 | 25.54 | $25.54 | 1309 |
| 2026-05-12 | 25.57 | $25.51 | 3000 |
| 2026-05-11 | 25.61 | $25.39 | 1000 |
| 2026-05-08 | 25.71 | $25.51 | 415 |
| 2026-05-07 | 25.79 | $25.64 | 1613 |
| 2026-05-06 | 25.85 | $25.81 | 1600 |
| 2026-05-05 | 25.86 | $25.78 | 136 |
| 2026-05-04 | 25.90 | $25.85 | 1000 |
| 2026-05-01 | 25.92 | $25.98 | 2300 |
| 2026-04-30 | 25.90 | $26.06 | 1100 |
| 2026-04-29 | 25.85 | $25.81 | 3341 |
| 2026-04-28 | 25.88 | $25.85 | 4915 |
| 2026-04-27 | 25.90 | $25.76 | 1000 |
| 2026-04-24 | 25.95 | $25.87 | 1615 |
| 2026-04-23 | 25.98 | $25.96 | 300 |
| 2026-04-22 | 26.00 | $25.96 | 79700 |
| 2026-04-21 | 26.01 | $25.94 | 700 |
| 2026-04-20 | 26.04 | $26.01 | 500 |
| 2026-04-17 | 26.04 | $26.10 | 1000 |
| 2026-04-16 | 26.03 | $26.11 | 1100 |
| 2026-04-15 | 26.01 | $26.08 | 45631 |
| 2026-04-14 | 25.99 | $26.16 | 1700 |
| 2026-04-13 | 25.95 | $26.08 | 3832 |
| 2026-04-10 | 25.93 | $26.01 | 525 |
| 2026-04-09 | 25.92 | $26.24 | 819 |
| 2026-04-08 | 25.84 | $26.21 | 4200 |
| 2026-04-07 | 25.76 | $25.92 | 3910 |
| 2026-04-06 | 25.76 | $25.94 | 1800 |
| 2026-04-02 | 25.76 | $25.98 | 4600 |
| 2026-04-01 | 25.74 | $26.05 | 24100 |
| 2026-03-31 | 25.71 | $26.07 | 3500 |
| 2026-03-30 | 25.67 | $25.90 | 9825 |
| 2026-03-27 | 25.68 | $26.00 | 15901 |
| 2026-03-26 | 25.67 | $25.78 | 900 |
| 2026-03-25 | 25.73 | $25.77 | 1610 |
| 2026-03-24 | 25.81 | $25.75 | 3219 |
| 2026-03-23 | 25.93 | $25.85 | 700 |
| 2026-03-20 | 26.04 | $25.97 | 1700 |
| 2026-03-19 | 26.15 | $26.00 | 6600 |
| 2026-03-18 | 26.28 | $26.13 | 1700 |
| 2026-03-17 | 26.40 | $26.35 | 1321 |
| 2026-03-16 | 26.49 | $26.42 | 1023 |
| 2026-03-13 | 26.57 | $26.53 | 1300 |
| 2026-03-12 | 26.64 | $26.59 | 4800 |
| 2026-03-11 | 26.70 | $26.53 | 3000 |
| 2026-03-10 | 26.81 | $26.58 | 2800 |
| 2026-03-09 | 26.93 | $26.84 | 606 |
| 2026-03-06 | 26.98 | $26.94 | 3600 |
| 2026-03-05 | 27.03 | $26.83 | 2300 |
| 2026-03-04 | 27.11 | $27.08 | 1647 |
| 2026-03-03 | 27.14 | $27.06 | 312 |
| 2026-03-02 | 27.18 | $27.23 | 14837 |
| 2026-02-27 | 27.18 | $27.27 | 14900 |
| 2026-02-26 | 27.16 | $27.14 | 1728 |
| 2026-02-25 | 27.19 | $27.10 | 500 |
| 2026-02-24 | 27.22 | $27.20 | 4323 |
| 2026-02-23 | 27.24 | $27.07 | 3100 |
| 2026-02-20 | 27.30 | $27.12 | 2500 |
| 2026-02-19 | 27.35 | $27.19 | 1209 |
| 2026-02-18 | 27.40 | $27.15 | 3600 |
| 2026-02-17 | 27.46 | $27.11 | 10800 |
| 2026-02-13 | 27.55 | $27.38 | 5600 |
| 2026-02-12 | 27.56 | $27.39 | 6700 |
| 2026-02-11 | 27.58 | $27.36 | 4400 |
| 2026-02-10 | 27.60 | $27.46 | 1209 |
| 2026-02-09 | 27.60 | $27.46 | 6632 |
| 2026-02-06 | 27.59 | $27.62 | 9600 |
| 2026-02-05 | 27.52 | $27.53 | 4914 |
| 2026-02-04 | 27.45 | $27.62 | 5700 |
| 2026-02-03 | 27.35 | $27.33 | 7033 |
| 2026-02-02 | 27.30 | $27.29 | 37808 |
| 2026-01-30 | 27.26 | $27.20 | 1300 |
| 2026-01-29 | 27.23 | $27.12 | 50500 |
| 2026-01-28 | 27.22 | $27.10 | 75300 |
| 2026-01-27 | 27.20 | $27.15 | 7600 |
| 2026-01-26 | 27.16 | $27.21 | 20000 |
| 2026-01-23 | 27.10 | $27.15 | 3400 |
| 2026-01-22 | 27.03 | $27.20 | 5906 |
| 2026-01-21 | 26.92 | $27.03 | 4100 |
| 2026-01-20 | 26.85 | $26.97 | 1942 |
| 2026-01-16 | 26.78 | $26.86 | 1600 |
| 2026-01-15 | 26.72 | $26.84 | 3631 |
| 2026-01-14 | 26.65 | $26.85 | 6300 |
| 2026-01-13 | 26.57 | $26.65 | 1815 |
| 2026-01-12 | 26.52 | $26.65 | 12432 |
| 2026-01-09 | 26.47 | $26.59 | 1900 |
| 2026-01-08 | 26.42 | $26.59 | 5938 |
| 2026-01-07 | 26.36 | $26.32 | 11800 |
| 2026-01-06 | 26.38 | $26.52 | 3432 |
| 2026-01-05 | 26.33 | $26.41 | 3000 |
| 2026-01-02 | 26.31 | $26.26 | 3304 |
| 2025-12-31 | 26.34 | $26.25 | 4803 |
| 2025-12-30 | 26.37 | $26.39 | 8400 |
| 2025-12-29 | 26.36 | $26.37 | 4123 |
| 2025-12-26 | 26.36 | $26.39 | 6800 |
| 2025-12-24 | 26.35 | $26.42 | 7114 |
| 2025-12-23 | 26.33 | $26.31 | 35448 |
| 2025-12-22 | 26.34 | $26.29 | 8800 |
| 2025-12-19 | 26.36 | $26.12 | 1700 |
| 2025-12-18 | 26.44 | $26.15 | 4628 |
| 2025-12-17 | 26.52 | $26.37 | 741 |
| 2025-12-16 | 26.55 | $26.36 | 1600 |
| 2025-12-15 | 26.59 | $26.56 | 1200 |
| 2025-12-12 | 26.57 | $26.53 | 3108 |
| 2025-12-11 | 26.55 | $26.53 | 500 |
| 2025-12-10 | 26.53 | $26.30 | 300 |
| 2025-12-09 | 26.57 | $26.24 | 3201 |
| 2025-12-08 | 26.64 | $26.31 | 3219 |
| 2025-12-05 | 26.69 | $26.58 | 1409 |
| 2025-12-04 | 26.67 | $26.66 | 1400 |
| 2025-12-03 | 26.62 | $26.63 | 5408 |
| 2025-12-02 | 26.56 | $26.52 | 7223 |
| 2025-12-01 | 26.51 | $26.50 | 300 |
| 2025-11-28 | 26.47 | $26.66 | 300 |
| 2025-11-26 | 26.35 | $26.54 | 8900 |
| 2025-11-25 | 26.25 | $26.42 | 2800 |
| 2025-11-24 | 26.16 | $26.21 | 87000 |
| 2025-11-21 | 26.12 | $26.36 | 65800 |
| 2025-11-20 | 26.02 | $26.01 | 300 |
| 2025-11-19 | 26.00 | $26.01 | 12300 |
| 2025-11-18 | 25.98 | $26.17 | 1800 |
| 2025-11-17 | 25.91 | $26.08 | 1837 |
| 2025-11-14 | 25.85 | $26.03 | 10200 |
| 2025-11-13 | 25.80 | $26.11 | 1300 |
| 2025-11-12 | 25.70 | $26.03 | 3000 |
| 2025-11-11 | 25.62 | $25.95 | 1140 |
| 2025-11-10 | 25.54 | $25.75 | 1700 |
| 2025-11-07 | 25.51 | $25.63 | 2343 |
| 2025-11-06 | 25.52 | $25.57 | 4546 |
| 2025-11-05 | 25.56 | $25.58 | 5100 |
| 2025-11-04 | 25.60 | $25.56 | 945 |
| 2025-11-03 | 25.66 | $25.43 | 1444 |
| 2025-10-31 | 25.78 | $25.59 | 4100 |
| 2025-10-30 | 25.87 | $25.52 | 3141 |
| 2025-10-29 | 26.01 | $25.53 | 500 |
| 2025-10-28 | 26.18 | $26.05 | 800 |
| 2025-10-27 | 26.22 | $26.24 | 2308 |
| 2025-10-24 | 26.21 | $26.18 | 1900 |
| 2025-10-23 | 26.22 | $26.17 | 804 |
| 2025-10-22 | 26.24 | $26.19 | 3530 |
| 2025-10-21 | 26.25 | $26.20 | 2632 |
| 2025-10-20 | 26.26 | $26.28 | 1322 |
| 2025-10-17 | 26.24 | $26.24 | 3301 |
| 2025-10-16 | 26.24 | $26.20 | 2800 |
| 2025-10-15 | 26.25 | $26.29 | 3300 |
| 2025-10-14 | 26.23 | $26.24 | 9106 |
| 2025-10-13 | 26.22 | $26.21 | 1222 |
| 2025-10-10 | 26.23 | $26.31 | 1035 |
| 2025-10-09 | 26.20 | $26.22 | 200 |
| 2025-10-08 | 26.19 | $26.39 | 8900 |
| 2025-10-07 | 26.13 | $26.37 | 9937 |
| 2025-10-06 | 26.07 | $26.31 | 241 |
| 2025-10-03 | 26.01 | $26.14 | 4700 |
| 2025-10-02 | 26.00 | $26.03 | 1533 |
| 2025-10-01 | 26.02 | $26.06 | 3900 |
| 2025-09-30 | 26.03 | $26.13 | 4741 |
| 2025-09-29 | 26.03 | $26.11 | 2934 |
| 2025-09-26 | 26.04 | $26.13 | 9424 |
| 2025-09-25 | 26.05 | $26.07 | 80926 |
| 2025-09-24 | 26.08 | $26.11 | 9600 |
| 2025-09-23 | 26.11 | $26.05 | 2800 |
| 2025-09-22 | 26.17 | $26.04 | 11410 |
| 2025-09-19 | 26.24 | $26.15 | 3000 |
| 2025-09-18 | 26.30 | $26.20 | 1727 |
| 2025-09-17 | 26.36 | $26.33 | 1007 |
| 2025-09-16 | 26.39 | $26.33 | 2024 |
| 2025-09-15 | 26.43 | $26.37 | 931 |
| 2025-09-12 | 26.46 | $26.48 | 15900 |
| 2025-09-11 | 26.48 | $26.52 | 68200 |
| 2025-09-10 | 26.48 | $26.33 | 3845 |
| 2025-09-09 | 26.54 | $26.47 | 5624 |
| 2025-09-08 | 26.58 | $26.45 | 3323 |
| 2025-09-05 | 26.63 | $26.45 | 4322 |
| 2025-09-04 | 26.69 | $26.63 | 4200 |
| 2025-09-03 | 26.71 | $26.65 | 12300 |
| 2025-09-02 | 26.73 | $26.68 | 112300 |
| 2025-08-29 | 26.74 | $26.76 | 11800 |
| 2025-08-28 | 26.73 | $26.68 | 700 |
| 2025-08-27 | 26.75 | $26.74 | 1903 |
| 2025-08-26 | 26.74 | $26.72 | 900 |
| 2025-08-25 | 26.74 | $26.73 | 2700 |
| 2025-08-22 | 26.74 | $26.90 | 2100 |
| 2025-08-21 | 26.69 | $26.81 | 8100 |
| 2025-08-20 | 26.65 | $26.87 | 3412 |
| 2025-08-19 | 26.58 | $26.78 | 2712 |
| 2025-08-18 | 26.53 | $26.61 | 1300 |
| 2025-08-15 | 26.52 | $26.68 | 4203 |
| 2025-08-14 | 26.50 | $26.57 | 1847 |
| 2025-08-13 | 26.50 | $26.62 | 2749 |
| 2025-08-12 | 26.49 | $26.46 | 600 |
| 2025-08-11 | 26.53 | $26.49 | 1822 |
| 2025-08-08 | 26.57 | $26.48 | 3200 |
| 2025-08-07 | 26.62 | $26.48 | 6108 |
| 2025-08-06 | 26.69 | $26.48 | 6819 |
| 2025-08-05 | 26.78 | $26.76 | 200 |
| 2025-08-04 | 26.79 | $26.74 | 2000 |
| 2025-08-01 | 26.82 | $26.77 | 3223 |
| 2025-07-31 | 26.85 | $26.74 | 4102 |
| 2025-07-30 | 26.89 | $26.79 | 3000 |
| 2025-07-29 | 26.92 | $26.91 | 4400 |
| 2025-07-28 | 26.92 | $26.86 | 1300 |
| 2025-07-25 | 26.94 | $27.00 | 620 |
| 2025-07-24 | 26.92 | $26.98 | 13228 |
| 2025-07-23 | 26.90 | $26.89 | 3000 |
| 2025-07-22 | 26.91 | $27.01 | 3000 |
| 2025-07-21 | 26.88 | $26.83 | 1300 |
| 2025-07-18 | 26.90 | $26.85 | 829 |
| 2025-07-17 | 26.92 | $26.90 | 2900 |
| 2025-07-16 | 26.92 | $26.85 | 2200 |
| 2025-07-15 | 26.95 | $26.83 | 23849 |
| 2025-07-14 | 26.99 | $26.98 | 11921 |
| 2025-07-11 | 26.99 | $26.95 | 10300 |
| 2025-07-10 | 26.99 | $27.05 | 2814 |
| 2025-07-09 | 26.97 | $26.98 | 1000 |
| 2025-07-08 | 26.96 | $26.95 | 10300 |
| 2025-07-07 | 26.97 | $27.04 | 9000 |
| 2025-07-03 | 26.94 | $27.21 | 2048 |
| 2025-07-02 | 26.86 | $27.08 | 1628 |
| 2025-07-01 | 26.80 | $27.13 | 9600 |
| 2025-06-30 | 26.71 | $26.86 | 44914 |
| 2025-06-27 | 26.69 | $26.81 | 9600 |
| 2025-06-26 | 26.69 | $26.73 | 3900 |
| 2025-06-25 | 26.71 | $26.65 | 2630 |
| 2025-06-24 | 26.77 | $26.82 | 2228 |
| 2025-06-23 | 26.78 | $26.68 | 5832 |
| 2025-06-20 | 26.85 | $26.68 | 15900 |
| 2025-06-18 | 26.93 | $26.79 | 10400 |
| 2025-06-17 | 26.99 | $26.97 | 1000 |
| 2025-06-16 | 27.02 | $27.03 | 7000 |
| 2025-06-13 | 27.03 | $27.09 | 8300 |
| 2025-06-12 | 27.03 | $27.12 | 1601 |
| 2025-06-11 | 27.01 | $27.08 | 275202 |
| 2025-06-10 | 27.01 | $27.18 | 1400 |
| 2025-06-09 | 26.98 | $27.09 | 4310 |
| 2025-06-06 | 26.97 | $27.09 | 1648 |
| 2025-06-05 | 26.96 | $26.93 | 1900 |
| 2025-06-04 | 27.01 | $27.07 | 7032 |
| 2025-06-03 | 27.01 | $27.07 | 2000 |
| 2025-06-02 | 27.03 | $27.06 | 6714 |
| 2025-05-30 | 27.05 | $27.07 | 1218 |
| 2025-05-29 | 27.07 | $26.99 | 8527 |
| 2025-05-28 | 27.12 | $26.93 | 2408 |
| 2025-05-27 | 27.21 | $27.19 | 26600 |
| 2025-05-23 | 27.24 | $27.18 | 3700 |
| 2025-05-22 | 27.27 | $27.15 | 18100 |
| 2025-05-21 | 27.32 | $27.25 | 19900 |
| 2025-05-20 | 27.35 | $27.33 | 15100 |
| 2025-05-19 | 27.36 | $27.48 | 5249 |
| 2025-05-16 | 27.33 | $27.51 | 1511 |
| 2025-05-15 | 27.28 | $27.26 | 1406 |
| 2025-05-14 | 27.29 | $27.18 | 3532 |
| 2025-05-13 | 27.34 | $27.31 | 3700 |
| 2025-05-12 | 27.35 | $27.44 | 3927 |
| 2025-05-09 | 27.33 | $27.20 | 2800 |
| 2025-05-08 | 27.37 | $27.27 | 9700 |
| 2025-05-07 | 27.41 | $27.26 | 1738 |
| 2025-05-06 | 27.45 | $27.26 | 5647 |
| 2025-05-05 | 27.50 | $27.42 | 17300 |
| 2025-05-02 | 27.50 | $27.44 | 8900 |
| 2025-05-01 | 27.50 | $27.34 | 6409 |
| 2025-04-30 | 27.53 | $27.51 | 2300 |
| 2025-04-29 | 27.51 | $27.47 | 2800 |
| 2025-04-28 | 27.49 | $27.41 | 11041 |
| 2025-04-25 | 27.49 | $27.41 | 3700 |
| 2025-04-24 | 27.48 | $27.52 | 3000 |
| 2025-04-23 | 27.44 | $27.47 | 5200 |
| 2025-04-22 | 27.39 | $27.44 | 7602 |
| 2025-04-21 | 27.34 | $26.81 | 4926 |
| 2025-04-17 | 27.48 | $27.10 | 2100 |
| 2025-04-16 | 27.55 | $27.17 | 4300 |
| 2025-04-15 | 27.61 | $27.52 | 3000 |
| 2025-04-14 | 27.56 | $27.77 | 11900 |
| 2025-04-11 | 27.42 | $27.84 | 19547 |
| 2025-04-10 | 27.23 | $27.48 | 35925 |
| 2025-04-09 | 27.10 | $28.13 | 21043 |
| 2025-04-08 | 26.73 | $26.42 | 34034 |
| 2025-04-07 | 26.83 | $26.50 | 285100 |
| 2025-04-04 | 26.91 | $27.27 | 23600 |
| 2025-04-03 | 26.78 | $27.15 | 18905 |
| 2025-04-02 | 26.64 | $26.71 | 7537 |
| 2025-04-01 | 26.62 | $26.66 | 6200 |
| 2025-03-31 | 26.60 | $26.74 | 45000 |
| 2025-03-28 | 26.56 | $26.81 | 2100 |
| 2025-03-27 | 26.48 | $26.37 | 5605 |
| 2025-03-26 | 26.53 | $26.44 | 1422 |
| 2025-03-25 | 26.56 | $26.19 | 2841 |
| 2025-03-24 | 26.68 | $26.47 | 3400 |
| 2025-03-21 | 26.73 | $26.26 | 2015 |
| 2025-03-20 | 26.86 | $26.48 | 8911 |
| 2025-03-19 | 26.95 | $26.53 | 1933 |
| 2025-03-18 | 27.04 | $26.82 | 4409 |
| 2025-03-17 | 27.04 | $26.91 | 4431 |
| 2025-03-14 | 27.02 | $26.80 | 15200 |
| 2025-03-13 | 27.02 | $26.52 | 10200 |
| 2025-03-12 | 27.10 | $26.53 | 49300 |
| 2025-03-11 | 27.18 | $27.01 | 6700 |
| 2025-03-10 | 27.13 | $27.54 | 14426 |
| 2025-03-07 | 26.89 | $27.05 | 78700 |
| 2025-03-06 | 26.75 | $27.04 | 70029 |
| 2025-03-05 | 26.58 | $26.65 | 38426 |
| 2025-03-04 | 26.48 | $26.72 | 65812 |
| 2025-03-03 | 26.34 | $26.75 | 1806 |
| 2025-02-28 | 26.15 | $26.43 | 6636 |
| 2025-02-27 | 26.02 | $26.30 | 8200 |
| 2025-02-26 | 25.90 | $25.93 | 9800 |
| 2025-02-25 | 25.87 | $26.12 | 7319 |
| 2025-02-24 | 25.78 | $25.89 | 2200 |
| 2025-02-21 | 25.73 | $25.76 | 8000 |
| 2025-02-20 | 25.72 | $25.64 | 4400 |
| 2025-02-19 | 25.74 | $25.66 | 1828 |
| 2025-02-18 | 25.75 | $25.59 | 19000 |
| 2025-02-14 | 25.79 | $25.52 | 3500 |
| 2025-02-13 | 25.87 | $25.78 | 13100 |
| 2025-02-12 | 25.87 | $25.70 | 9929 |
| 2025-02-11 | 25.90 | $25.78 | 11200 |
| 2025-02-10 | 25.91 | $25.68 | 10400 |
| 2025-02-07 | 25.95 | $25.77 | 12018 |
| 2025-02-06 | 25.97 | $25.81 | 6546 |
| 2025-02-05 | 25.98 | $25.94 | 6918 |
| 2025-02-04 | 25.95 | $26.01 | 21338 |
| 2025-02-03 | 25.88 | $26.09 | 30128 |
| 2025-01-31 | 25.77 | $25.82 | 7843 |
| 2025-01-30 | 25.73 | $25.83 | 17529 |
| 2025-01-29 | 25.67 | $25.77 | 27030 |
| 2025-01-28 | 25.61 | $25.75 | 48300 |
| 2025-01-27 | 25.55 | $26.11 | 59825 |
| 2025-01-24 | 25.36 | $25.37 | 293900 |
| 2025-01-23 | 25.37 | $25.29 | 11749 |
| 2025-01-22 | 25.40 | $25.29 | 1500 |
| 2025-01-21 | 25.44 | $25.54 | 3700 |
| 2025-01-17 | 25.42 | $25.58 | 22500 |
| 2025-01-16 | 25.37 | $25.64 | 4200 |
| 2025-01-15 | 25.31 | $25.59 | 15000 |
| 2025-01-14 | 25.24 | $25.43 | 5900 |
| 2025-01-13 | 25.21 | $25.33 | 13000 |
| 2025-01-10 | 25.22 | $25.33 | 42906 |
| 2025-01-08 | 25.23 | $25.28 | 763213 |
| 2025-01-07 | 25.26 | $25.39 | 11141 |
| 2025-01-06 | 25.27 | $25.12 | 64018 |
| 2025-01-03 | 25.37 | $25.34 | 8729 |
| 2025-01-02 | 25.42 | $25.54 | 8104 |
| 2024-12-31 | 25.43 | $25.63 | 10645 |
| 2024-12-30 | 25.41 | $25.52 | 24100 |
| 2024-12-27 | 25.44 | $25.56 | 22200 |
| 2024-12-26 | 25.45 | $25.48 | 7300 |
| 2024-12-24 | 25.51 | $25.53 | 5849 |
| 2024-12-23 | 25.56 | $25.60 | 14608 |
| 2024-12-20 | 25.61 | $25.60 | 3737 |
| 2024-12-19 | 25.67 | $25.61 | 26543 |
| 2024-12-18 | 25.75 | $25.82 | 9137 |
| 2024-12-17 | 25.78 | $25.66 | 48938 |
| 2024-12-16 | 25.88 | $25.66 | 4400 |
| 2024-12-13 | 26.00 | $25.89 | 1827 |
| 2024-12-12 | 26.07 | $25.96 | 12700 |
| 2024-12-11 | 26.15 | $25.92 | 18306 |
| 2024-12-10 | 26.25 | $26.15 | 12615 |
| 2024-12-09 | 26.31 | $26.10 | 2733 |
| 2024-12-06 | 26.40 | $26.10 | 6649 |
| 2024-12-05 | 26.51 | $26.27 | 4400 |
| 2024-12-04 | 26.59 | $26.36 | 13641 |
| 2024-12-03 | 26.66 | $26.54 | 8300 |
| 2024-12-02 | 26.69 | $26.69 | 1900 |
| 2024-11-29 | 26.67 | $26.85 | 8009 |
| 2024-11-27 | 26.60 | $26.82 | 11809 |
| 2024-11-26 | 26.53 | $26.69 | 9813 |
| 2024-11-25 | 26.48 | $26.77 | 22100 |
| 2024-11-22 | 26.40 | $26.65 | 2344 |
| 2024-11-21 | 26.34 | $26.47 | 9400 |
| 2024-11-20 | 26.33 | $26.44 | 4648 |
| 2024-11-19 | 26.33 | $26.36 | 2102 |
| 2024-11-18 | 26.36 | $26.53 | 26200 |
| 2024-11-15 | 26.34 | $26.60 | 7700 |
| 2024-11-14 | 26.29 | $26.42 | 1800 |
| 2024-11-13 | 26.30 | $26.42 | 6343 |
| 2024-11-12 | 26.32 | $26.35 | 13325 |
| 2024-11-11 | 26.36 | $26.58 | 172500 |
| 2024-11-08 | 26.34 | $26.57 | 1000 |
| 2024-11-07 | 26.33 | $26.42 | 12800 |
| 2024-11-06 | 26.37 | $26.50 | 7900 |
| 2024-11-05 | 26.40 | $26.36 | 3925 |
| 2024-11-04 | 26.48 | $26.46 | 56548 |
| 2024-11-01 | 26.55 | $26.43 | 206706 |
| 2024-10-31 | 26.65 | $26.58 | 42900 |
| 2024-10-30 | 26.74 | $26.53 | 9425 |
| 2024-10-29 | 26.85 | $26.74 | 11900 |
| 2024-10-28 | 26.93 | $26.81 | 6826 |
| 2024-10-25 | 27.01 | $26.75 | 4834 |
| 2024-10-24 | 27.12 | $26.93 | 12100 |
| 2024-10-23 | 27.21 | $27.18 | 4908 |
| 2024-10-22 | 27.23 | $27.07 | 16100 |
| 2024-10-21 | 27.30 | $27.24 | 17020 |
| 2024-10-18 | 27.32 | $27.51 | 2522 |
| 2024-10-17 | 27.27 | $27.41 | 8600 |
| 2024-10-16 | 27.23 | $27.48 | 8400 |
| 2024-10-15 | 27.17 | $27.28 | 56700 |
| 2024-10-14 | 27.16 | $27.35 | 10900 |
| 2024-10-11 | 27.13 | $27.23 | 2300 |
| 2024-10-10 | 27.12 | $27.04 | 2900 |
| 2024-10-09 | 27.18 | $27.15 | 8545 |
| 2024-10-08 | 27.22 | $27.06 | 14401 |
| 2024-10-07 | 27.29 | $27.16 | 9300 |
| 2024-10-04 | 27.35 | $27.30 | 4016 |
| 2024-10-03 | 27.38 | $27.40 | 5500 |
| 2024-10-02 | 27.38 | $27.51 | 14310 |
| 2024-10-01 | 27.35 | $27.66 | 5131 |
| 2024-09-30 | 27.26 | $27.36 | 6100 |
| 2024-09-27 | 27.25 | $27.34 | 2500 |
| 2024-09-26 | 27.24 | $27.24 | 4700 |
| 2024-09-25 | 27.27 | $27.10 | 7041 |
| 2024-09-24 | 27.35 | $27.26 | 5200 |
| 2024-09-23 | 27.39 | $27.32 | 10800 |
| 2024-09-20 | 27.42 | $27.25 | 16126 |
| 2024-09-19 | 27.48 | $27.35 | 8400 |
| 2024-09-18 | 27.52 | $27.32 | 13000 |
| 2024-09-17 | 27.58 | $27.46 | 8700 |
| 2024-09-16 | 27.60 | $27.56 | 21000 |
| 2024-09-13 | 27.59 | $27.50 | 6900 |
| 2024-09-12 | 27.60 | $27.43 | 12432 |
| 2024-09-11 | 27.63 | $27.43 | 43712 |
| 2024-09-10 | 27.66 | $27.65 | 7320 |
| 2024-09-09 | 27.63 | $27.80 | 11900 |
| 2024-09-06 | 27.53 | $27.77 | 5700 |
| 2024-09-05 | 27.42 | $27.49 | 3900 |
| 2024-09-04 | 27.38 | $27.61 | 15400 |
| 2024-09-03 | 27.28 | $26.64 | 8030 |
| 2024-08-30 | 27.46 | $27.32 | 72700 |
| 2024-08-29 | 27.47 | $27.29 | 4900 |
| 2024-08-28 | 27.48 | $27.33 | 9441 |
| 2024-08-27 | 27.48 | $27.35 | 4200 |
| 2024-08-26 | 27.46 | $27.37 | 7000 |
| 2024-08-23 | 27.43 | $27.30 | 6900 |
| 2024-08-22 | 27.41 | $27.28 | 9800 |
| 2024-08-21 | 27.39 | $27.22 | 56415 |
| 2024-08-20 | 27.37 | $27.15 | 4300 |
| 2024-08-19 | 27.37 | $27.14 | 54417 |
| 2024-08-16 | 27.36 | $27.08 | 9321 |
| 2024-08-15 | 27.36 | $27.08 | 5100 |
| 2024-08-14 | 27.35 | $27.00 | 14600 |
| 2024-08-13 | 27.36 | $27.11 | 53934 |
| 2024-08-12 | 27.33 | $26.88 | 56437 |
| 2024-08-09 | 27.35 | $27.06 | 29800 |
| 2024-08-08 | 27.32 | $27.15 | 11434 |
| 2024-08-07 | 27.23 | $27.15 | 102022 |
| 2024-08-06 | 27.12 | $27.17 | 266800 |
| 2024-08-05 | 26.97 | $27.18 | 43318 |
| 2024-08-02 | 26.78 | $27.19 | 42514 |
| 2024-08-01 | 26.53 | $26.66 | 27100 |
| 2024-07-31 | 26.38 | $26.44 | 267123 |
| 2024-07-30 | 26.27 | $26.30 | 189046 |
| 2024-07-29 | 26.17 | $26.16 | 123000 |
| 2024-07-26 | 26.08 | $26.12 | 6400 |
| 2024-07-25 | 25.99 | $26.11 | 21200 |
| 2024-07-24 | 25.87 | $26.09 | 15525 |
| 2024-07-23 | 25.73 | $25.60 | 51925 |
| 2024-07-22 | 25.71 | $25.81 | 103100 |
| 2024-07-19 | 25.61 | $25.79 | 3322 |
| 2024-07-18 | 25.50 | $25.77 | 4427 |
| 2024-07-17 | 25.37 | $25.84 | 14500 |
| 2024-07-16 | 25.18 | $25.66 | 32017 |
| 2024-07-15 | 25.01 | $25.32 | 5800 |
| 2024-07-12 | 24.91 | $25.26 | 13200 |
| 2024-07-11 | 24.81 | $25.11 | 41200 |
| 2024-07-10 | 24.74 | $24.91 | 20100 |
| 2024-07-09 | 24.72 | $24.79 | 9732 |
| 2024-07-08 | 24.74 | $24.79 | 44043 |
| 2024-07-05 | 24.76 | $24.80 | 21400 |
| 2024-07-03 | 24.79 | $24.80 | 11300 |
| 2024-07-02 | 24.83 | $24.85 | 124500 |
| 2024-07-01 | 24.86 | $24.72 | 32400 |
| 2024-06-28 | 24.95 | $24.92 | 7440 |
| 2024-06-27 | 24.99 | $24.95 | 9437 |
| 2024-06-26 | 25.04 | $25.03 | 41100 |
| 2024-06-25 | 25.08 | $25.18 | 71400 |
| 2024-06-24 | 25.08 | $25.38 | 30600 |
| 2024-06-21 | 25.02 | $25.31 | 12620 |
| 2024-06-20 | 24.97 | $25.11 | 36126 |
| 2024-06-18 | 24.98 | $24.97 | 19819 |
| 2024-06-17 | 25.04 | $25.05 | 18800 |
| 2024-06-14 | 25.10 | $24.95 | 16035 |
| 2024-06-13 | 25.20 | $25.09 | 350947 |
| 2024-06-12 | 25.29 | $25.16 | 48700 |
| 2024-06-11 | 25.37 | $25.26 | 17500 |
| 2024-06-10 | 25.44 | $25.37 | 25610 |
| 2024-06-07 | 25.50 | $25.47 | 2518 |
| 2024-06-06 | 25.55 | $25.45 | 11900 |
| 2024-06-05 | 25.60 | $25.55 | 5616 |
| 2024-06-04 | 25.65 | $25.58 | 13200 |
| 2024-06-03 | 25.69 | $25.82 | 12919 |
| 2024-05-31 | 25.68 | $25.83 | 6800 |
| 2024-05-30 | 25.65 | $25.58 | 13900 |
| 2024-05-29 | 25.70 | $25.33 | 80942 |
| 2024-05-28 | 25.85 | $25.52 | 14300 |
| 2024-05-24 | 25.97 | $25.77 | 18200 |
| 2024-05-23 | 26.03 | $25.85 | 10700 |
| 2024-05-22 | 26.09 | $26.11 | 37600 |
| 2024-05-21 | 26.07 | $26.07 | 11000 |
| 2024-05-20 | 26.06 | $26.05 | 35200 |
| 2024-05-17 | 26.06 | $26.21 | 13720 |
| 2024-05-16 | 26.01 | $26.19 | 6700 |
| 2024-05-15 | 25.95 | $26.10 | 29249 |
| 2024-05-14 | 25.91 | $25.98 | 2500 |
| 2024-05-13 | 25.90 | $25.99 | 190926 |
| 2024-05-10 | 25.89 | $25.98 | 35628 |
| 2024-05-09 | 25.87 | $25.95 | 13700 |
| 2024-05-08 | 25.87 | $25.84 | 18006 |
| 2024-05-07 | 25.90 | $25.84 | 14400 |
| 2024-05-06 | 25.94 | $25.72 | 35700 |
| 2024-05-03 | 26.03 | $25.82 | 14100 |
| 2024-05-02 | 26.10 | $25.82 | 26916 |
| 2024-05-01 | 26.20 | $26.02 | 59500 |
| 2024-04-30 | 26.25 | $26.24 | 41500 |
| 2024-04-29 | 26.24 | $26.12 | 628100 |
| 2024-04-26 | 26.27 | $26.14 | 47425 |
| 2024-04-25 | 26.30 | $26.42 | 8800 |
| 2024-04-24 | 26.25 | $26.33 | 54933 |
| 2024-04-23 | 26.21 | $26.38 | 25001 |
| 2024-04-22 | 26.15 | $26.44 | 26729 |
| 2024-04-19 | 26.06 | $26.46 | 5500 |
| 2024-04-18 | 25.95 | $26.24 | 6522 |
| 2024-04-17 | 25.88 | $26.05 | 35600 |
| 2024-04-16 | 25.86 | $26.05 | 62100 |
| 2024-04-15 | 25.85 | $26.00 | 51647 |
| 2024-04-12 | 25.84 | $25.78 | 88700 |
| 2024-04-11 | 25.91 | $25.70 | 32300 |
| 2024-04-10 | 26.03 | $25.97 | 203800 |
| 2024-04-09 | 26.08 | $26.09 | 44000 |
| 2024-04-08 | 26.12 | $26.06 | 43937 |
| 2024-04-05 | 26.17 | $26.11 | 325007 |
| 2024-04-04 | 26.22 | $26.32 | 1.1M |
| 2024-04-03 | 26.22 | $26.19 | 41108 |
| 2024-04-02 | 26.27 | $26.26 | 25500 |
| 2024-04-01 | 26.30 | $26.38 | 13200 |
| 2024-03-28 | 26.31 | $26.47 | 14600 |
| 2024-03-27 | 26.29 | $26.40 | 24300 |
| 2024-03-26 | 26.29 | $26.19 | 21415 |
| 2024-03-25 | 26.37 | $26.16 | 6045 |
| 2024-03-22 | 26.47 | $26.23 | 29800 |
| 2024-03-21 | 26.58 | $26.45 | 25000 |
| 2024-03-20 | 26.64 | $26.58 | 28703 |
| 2024-03-19 | 26.67 | $26.63 | 25400 |
| 2024-03-18 | 26.70 | $26.61 | 97100 |
| 2024-03-15 | 26.74 | $26.65 | 612717 |
| 2024-03-14 | 26.78 | $26.76 | 21925 |
| 2024-03-13 | 26.80 | $26.82 | 11100 |
| 2024-03-12 | 26.80 | $26.83 | 51517 |
| 2024-03-11 | 26.79 | $26.97 | 24644 |
| 2024-03-08 | 26.75 | $26.78 | 27712 |
| 2024-03-07 | 26.75 | $26.74 | 25600 |
| 2024-03-06 | 26.77 | $26.80 | 35700 |
| 2024-03-05 | 26.78 | $26.75 | 16900 |
| 2024-03-04 | 26.81 | $26.74 | 394949 |
| 2024-03-01 | 26.84 | $26.82 | 18100 |
| 2024-02-29 | 26.86 | $26.76 | 14600 |
| 2024-02-28 | 26.91 | $26.84 | 7224 |
| 2024-02-27 | 26.94 | $26.93 | 39200 |
| 2024-02-26 | 26.95 | $26.92 | 8341 |
| 2024-02-23 | 26.96 | $27.03 | 18405 |
| 2024-02-22 | 26.95 | $27.02 | 14200 |
| 2024-02-21 | 26.94 | $27.09 | 14706 |
| 2024-02-20 | 26.90 | $27.14 | 18600 |
| 2024-02-16 | 26.84 | $27.00 | 45941 |
| 2024-02-15 | 26.81 | $26.89 | 34931 |
| 2024-02-14 | 26.82 | $26.84 | 16009 |
| 2024-02-13 | 26.85 | $27.12 | 355600 |
| 2024-02-12 | 26.79 | $26.87 | 9600 |
| 2024-02-09 | 26.81 | $26.80 | 8500 |
| 2024-02-08 | 26.85 | $26.82 | 10212 |
| 2024-02-07 | 26.90 | $26.83 | 16107 |
| 2024-02-06 | 26.96 | $26.78 | 18349 |
| 2024-02-05 | 27.05 | $26.75 | 16848 |
| 2024-02-02 | 27.18 | $27.15 | 53547 |
| 2024-02-01 | 27.20 | $27.21 | 41601 |
| 2024-01-31 | 27.22 | $27.28 | 27207 |
| 2024-01-30 | 27.21 | $27.29 | 19103 |
| 2024-01-29 | 27.21 | $27.19 | 15400 |
| 2024-01-26 | 27.23 | $27.20 | 22700 |
| 2024-01-25 | 27.27 | $27.26 | 10111 |
| 2024-01-24 | 27.28 | $27.25 | 99230 |
| 2024-01-23 | 27.31 | $27.25 | 15701 |
| 2024-01-22 | 27.35 | $27.24 | 49832 |
| 2024-01-19 | 27.39 | $27.38 | 8300 |
| 2024-01-18 | 27.41 | $27.38 | 11500 |
| 2024-01-17 | 27.43 | $27.41 | 35400 |
| 2024-01-16 | 27.44 | $27.30 | 54744 |
| 2024-01-12 | 27.49 | $27.40 | 20610 |
| 2024-01-11 | 27.52 | $27.32 | 43429 |
| 2024-01-10 | 27.58 | $27.38 | 86113 |
| 2024-01-09 | 27.63 | $27.48 | 42500 |
| 2024-01-08 | 27.67 | $27.63 | 21300 |
| 2024-01-05 | 27.66 | $27.67 | 12947 |
| 2024-01-04 | 27.64 | $27.81 | 18321 |
| 2024-01-03 | 27.57 | $27.75 | 99400 |
| 2024-01-02 | 27.51 | $27.63 | 267620 |
| 2023-12-29 | 27.46 | $27.49 | 39821 |
| 2023-12-28 | 27.45 | $27.50 | 23300 |
| 2023-12-27 | 27.44 | $27.46 | 28600 |
| 2023-12-26 | 27.44 | $27.47 | 34800 |
| 2023-12-22 | 27.43 | $27.46 | 27901 |
| 2023-12-21 | 27.43 | $27.54 | 76132 |
| 2023-12-20 | 27.40 | $27.34 | 82524 |
| 2023-12-19 | 27.43 | $27.56 | 58945 |
| 2023-12-18 | 27.39 | $27.35 | 56527 |
| 2023-12-15 | 27.42 | $27.43 | 353535 |
| 2023-12-14 | 27.42 | $27.47 | 250400 |
| 2023-12-13 | 27.42 | $27.61 | 80732 |
| 2023-12-12 | 27.37 | $27.37 | 24934 |
| 2023-12-11 | 27.39 | $27.39 | 48415 |
| 2023-12-08 | 27.41 | $27.33 | 35000 |
| 2023-12-07 | 27.45 | $27.43 | 38320 |
| 2023-12-06 | 27.47 | $27.57 | 270900 |
| 2023-12-05 | 27.46 | $27.44 | 35211 |
| 2023-12-04 | 27.48 | $27.63 | 57806 |
| 2023-12-01 | 27.45 | $27.63 | 54033 |
| 2023-11-30 | 27.41 | $27.54 | 48100 |
| 2023-11-29 | 27.40 | $27.40 | 40000 |
| 2023-11-28 | 27.43 | $27.41 | 27400 |
| 2023-11-27 | 27.47 | $27.42 | 76200 |
| 2023-11-24 | 27.51 | $27.55 | 7028 |
| 2023-11-22 | 27.52 | $27.54 | 47800 |
| 2023-11-21 | 27.54 | $27.28 | 35200 |
| 2023-11-20 | 27.65 | $27.55 | 14400 |
| 2023-11-17 | 27.69 | $27.58 | 100748 |
| 2023-11-16 | 27.74 | $27.63 | 31641 |
| 2023-11-15 | 27.78 | $27.74 | 203705 |
| 2023-11-14 | 27.80 | $27.84 | 297301 |
| 2023-11-13 | 27.79 | $27.63 | 43600 |
| 2023-11-10 | 27.84 | $27.68 | 42000 |
| 2023-11-09 | 27.89 | $27.71 | 21700 |
| 2023-11-08 | 27.94 | $27.78 | 57903 |
| 2023-11-07 | 27.98 | $27.83 | 210414 |
| 2023-11-06 | 28.01 | $28.06 | 75500 |
| 2023-11-03 | 27.97 | $28.12 | 121900 |
| 2023-11-02 | 27.91 | $28.05 | 98900 |
| 2023-11-01 | 27.85 | $27.54 | 165047 |
| 2023-10-31 | 27.94 | $27.62 | 43543 |
| 2023-10-30 | 28.02 | $27.79 | 75200 |
| 2023-10-27 | 28.06 | $28.18 | 21300 |
| 2023-10-26 | 27.98 | $28.31 | 56800 |
| 2023-10-25 | 27.85 | $28.07 | 878921 |
| 2023-10-24 | 27.76 | $27.66 | 23023 |
| 2023-10-23 | 27.79 | $27.87 | 59106 |
| 2023-10-20 | 27.75 | $28.09 | 241420 |
| 2023-10-19 | 27.63 | $27.83 | 97719 |
| 2023-10-18 | 27.57 | $27.72 | 79745 |
| 2023-10-17 | 27.53 | $27.62 | 64426 |
| 2023-10-16 | 27.52 | $27.60 | 31300 |
| 2023-10-13 | 27.51 | $27.64 | 37021 |
| 2023-10-12 | 27.49 | $27.42 | 292128 |
| 2023-10-11 | 27.54 | $27.49 | 26700 |
| 2023-10-10 | 27.58 | $27.56 | 26500 |
| 2023-10-09 | 27.60 | $27.62 | 63600 |
| 2023-10-06 | 27.61 | $27.64 | 11507 |
| 2023-10-05 | 27.62 | $27.60 | 23926 |
| 2023-10-04 | 27.64 | $27.63 | 73540 |
| 2023-10-03 | 27.67 | $27.67 | 140800 |
| 2023-10-02 | 27.68 | $27.43 | 55000 |
| 2023-09-29 | 27.78 | $27.60 | 56700 |
| 2023-09-28 | 27.84 | $27.76 | 19411 |
| 2023-09-27 | 27.87 | $27.88 | 132230 |
| 2023-09-26 | 27.86 | $27.98 | 75807 |
| 2023-09-25 | 27.83 | $27.93 | 72726 |
| 2023-09-22 | 27.80 | $28.05 | 32500 |
| 2023-09-21 | 27.72 | $27.99 | 110900 |
| 2023-09-20 | 27.66 | $27.83 | 59100 |
| 2023-09-19 | 27.62 | $27.73 | 18301 |
| 2023-09-18 | 27.62 | $27.68 | 410110 |
| 2023-09-15 | 27.63 | $27.73 | 23801 |
| 2023-09-14 | 27.64 | $27.69 | 39900 |
| 2023-09-13 | 27.66 | $27.67 | 13400 |
| 2023-09-12 | 27.69 | $27.73 | 30503 |
| 2023-09-11 | 27.71 | $27.70 | 23900 |
| 2023-09-08 | 27.75 | $27.75 | 93104 |
| 2023-09-07 | 27.78 | $27.84 | 24216 |
| 2023-09-06 | 27.80 | $27.63 | 23800 |
| 2023-09-05 | 27.88 | $27.67 | 32047 |
| 2023-09-01 | 27.98 | $27.83 | 69200 |
| 2023-08-31 | 28.04 | $27.74 | 23000 |
| 2023-08-30 | 28.15 | $28.06 | 35921 |
| 2023-08-29 | 28.18 | $28.07 | 30009 |
| 2023-08-28 | 28.21 | $28.06 | 10007 |
| 2023-08-25 | 28.26 | $28.18 | 34900 |
| 2023-08-24 | 28.27 | $28.10 | 15513 |
| 2023-08-23 | 28.31 | $28.04 | 43532 |
| 2023-08-22 | 28.38 | $28.04 | 44400 |
| 2023-08-21 | 28.45 | $28.19 | 198400 |
| 2023-08-18 | 28.50 | $28.52 | 23600 |
| 2023-08-17 | 28.45 | $28.50 | 29519 |
| 2023-08-16 | 28.39 | $28.28 | 21100 |
| 2023-08-15 | 28.38 | $28.17 | 13600 |
| 2023-08-14 | 28.40 | $28.32 | 88300 |
| 2023-08-11 | 28.38 | $28.39 | 26300 |
| 2023-08-10 | 28.33 | $28.40 | 27124 |
| 2023-08-09 | 28.26 | $28.34 | 40234 |
| 2023-08-08 | 28.19 | $28.22 | 102134 |
| 2023-08-07 | 28.14 | $28.16 | 146600 |
| 2023-08-04 | 28.10 | $28.16 | 55133 |
| 2023-08-03 | 28.05 | $28.14 | 377600 |
| 2023-08-02 | 27.99 | $28.10 | 20500 |
| 2023-08-01 | 27.93 | $27.77 | 21100 |
| 2023-07-31 | 27.96 | $27.81 | 37100 |
| 2023-07-28 | 27.98 | $27.91 | 27446 |
| 2023-07-27 | 27.97 | $27.99 | 32918 |
| 2023-07-26 | 27.93 | $27.89 | 48430 |
| 2023-07-25 | 27.92 | $27.97 | 24002 |
| 2023-07-24 | 27.88 | $28.09 | 44100 |
| 2023-07-21 | 27.78 | $28.05 | 25644 |
| 2023-07-20 | 27.69 | $27.94 | 28548 |
| 2023-07-19 | 27.60 | $27.71 | 128839 |
| 2023-07-18 | 27.57 | $27.63 | 126219 |
| 2023-07-17 | 27.56 | $27.54 | 49500 |
| 2023-07-14 | 27.58 | $27.55 | 31433 |
| 2023-07-13 | 27.60 | $27.60 | 40012 |
| 2023-07-12 | 27.61 | $27.50 | 38100 |
| 2023-07-11 | 27.65 | $27.59 | 61000 |
| 2023-07-10 | 27.68 | $27.57 | 31402 |
| 2023-07-07 | 27.72 | $27.58 | 17800 |
| 2023-07-06 | 27.77 | $27.77 | 65400 |
| 2023-07-05 | 27.77 | $27.84 | 36848 |
| 2023-07-03 | 27.76 | $27.90 | 10442 |
| 2023-06-30 | 27.72 | $27.93 | 207000 |
| 2023-06-29 | 27.66 | $27.65 | 167835 |
| 2023-06-28 | 27.68 | $27.53 | 66300 |
| 2023-06-27 | 27.74 | $27.70 | 21201 |
| 2023-06-26 | 27.77 | $27.71 | 56000 |
| 2023-06-23 | 27.81 | $27.62 | 25800 |
| 2023-06-22 | 27.88 | $27.87 | 56630 |
| 2023-06-21 | 27.89 | $27.95 | 33243 |
| 2023-06-20 | 27.88 | $27.98 | 26800 |
| 2023-06-16 | 27.86 | $28.14 | 67019 |
| 2023-06-15 | 27.78 | $28.10 | 172914 |
| 2023-06-14 | 27.71 | $27.88 | 24845 |
| 2023-06-13 | 27.69 | $27.90 | 124500 |
| 2023-06-12 | 27.67 | $27.90 | 28009 |
| 2023-06-09 | 27.65 | $27.83 | 46645 |
| 2023-06-08 | 27.65 | $27.88 | 295913 |
| 2023-06-07 | 27.64 | $27.84 | 182611 |
| 2023-06-06 | 27.65 | $27.79 | 119005 |
| 2023-06-05 | 27.68 | $27.80 | 126414 |
| 2023-06-02 | 27.72 | $27.96 | 84800 |
| 2023-06-01 | 27.72 | $27.53 | 198900 |
| 2023-05-31 | 27.87 | $27.68 | 96946 |
| 2023-05-30 | 28.01 | $27.93 | 52100 |
| 2023-05-26 | 28.11 | $28.00 | 68744 |
| 2023-05-25 | 28.21 | $28.03 | 133440 |
| 2023-05-24 | 28.34 | $28.43 | 57231 |
| 2023-05-23 | 28.36 | $28.35 | 136824 |
| 2023-05-22 | 28.43 | $28.33 | 46500 |
| 2023-05-19 | 28.51 | $28.47 | 157700 |
| 2023-05-18 | 28.58 | $28.69 | 152700 |
| 2023-05-17 | 28.60 | $28.56 | 144640 |
| 2023-05-16 | 28.66 | $28.62 | 56330 |
| 2023-05-15 | 28.73 | $28.68 | 81319 |
| 2023-05-12 | 28.79 | $28.80 | 226349 |
| 2023-05-11 | 28.84 | $28.69 | 73900 |
| 2023-05-10 | 28.93 | $28.62 | 102036 |
| 2023-05-09 | 29.07 | $29.13 | 294700 |
| 2023-05-08 | 29.08 | $28.92 | 84116 |
| 2023-05-05 | 29.16 | $29.17 | 91441 |
| 2023-05-04 | 29.18 | $29.23 | 77849 |
| 2023-05-03 | 29.20 | $29.06 | 95600 |
| 2023-05-02 | 29.26 | $29.11 | 110700 |
| 2023-05-01 | 29.34 | $29.35 | 76815 |
| 2023-04-28 | 29.35 | $29.43 | 143500 |
| 2023-04-27 | 29.34 | $29.19 | 81900 |
| 2023-04-26 | 29.41 | $29.34 | 116723 |
| 2023-04-25 | 29.45 | $29.39 | 80600 |
| 2023-04-24 | 29.48 | $29.43 | 56014 |
| 2023-04-21 | 29.50 | $29.46 | 48438 |
| 2023-04-20 | 29.53 | $29.46 | 80317 |
| 2023-04-19 | 29.56 | $29.46 | 98900 |
| 2023-04-18 | 29.60 | $29.55 | 111917 |
| 2023-04-17 | 29.62 | $29.49 | 104500 |
| 2023-04-14 | 29.66 | $29.59 | 88738 |
| 2023-04-13 | 29.68 | $29.66 | 62300 |
| 2023-04-12 | 29.69 | $29.70 | 56009 |
| 2023-04-11 | 29.68 | $29.79 | 474007 |
| 2023-04-10 | 29.65 | $29.66 | 108400 |
| 2023-04-06 | 29.66 | $29.73 | 37239 |
| 2023-04-05 | 29.64 | $29.88 | 77230 |
| 2023-04-04 | 29.57 | $29.65 | 41700 |
| 2023-04-03 | 29.57 | $29.87 | 39549 |
| 2023-03-31 | 29.49 | $29.83 | 59622 |
| 2023-03-30 | 29.42 | $29.60 | 42400 |
| 2023-03-29 | 29.40 | $29.53 | 121300 |
| 2023-03-28 | 29.41 | $29.26 | 109107 |
| 2023-03-27 | 29.51 | $29.29 | 66900 |
| 2023-03-24 | 29.62 | $29.41 | 122200 |
| 2023-03-23 | 29.73 | $29.38 | 50524 |
| 2023-03-22 | 29.87 | $29.61 | 65500 |
| 2023-03-21 | 29.98 | $29.94 | 104000 |
| 2023-03-20 | 30.00 | $29.95 | 44300 |
| 2023-03-17 | 30.02 | $29.88 | 57739 |
| 2023-03-16 | 30.08 | $30.16 | 96912 |
| 2023-03-15 | 30.06 | $30.06 | 70703 |
| 2023-03-14 | 30.07 | $30.17 | 204511 |
| 2023-03-13 | 30.05 | $30.23 | 488513 |
| 2023-03-10 | 30.01 | $30.20 | 123800 |
| 2023-03-09 | 29.97 | $30.25 | 104300 |
| 2023-03-08 | 29.90 | $29.89 | 124600 |
| 2023-03-07 | 29.95 | $29.98 | 175700 |
| 2023-03-06 | 29.97 | $29.95 | 147400 |
| 2023-03-03 | 30.02 | $30.12 | 50331 |
| 2023-03-02 | 30.03 | $30.11 | 83800 |
| 2023-03-01 | 30.04 | $30.07 | 170800 |
| 2023-02-28 | 30.07 | $30.05 | 77300 |
| 2023-02-27 | 30.12 | $30.16 | 102000 |
| 2023-02-24 | 30.15 | $30.19 | 95108 |
| 2023-02-23 | 30.19 | $30.21 | 139000 |
| 2023-02-22 | 30.22 | $30.39 | 182300 |
| 2023-02-21 | 30.21 | $30.36 | 260306 |
| 2023-02-17 | 30.22 | $30.09 | 301000 |
| 2023-02-16 | 30.31 | $30.33 | 123600 |
| 2023-02-15 | 30.36 | $30.33 | 187200 |
| 2023-02-14 | 30.42 | $30.33 | 37700 |
| 2023-02-13 | 30.49 | $30.61 | 71228 |
| 2023-02-10 | 30.50 | $30.70 | 72600 |
| 2023-02-09 | 30.48 | $30.60 | 86900 |
| 2023-02-08 | 30.49 | $30.53 | 122343 |
| 2023-02-07 | 30.54 | $30.52 | 89548 |
| 2023-02-06 | 30.60 | $30.61 | 965500 |
| 2023-02-03 | 30.66 | $30.43 | 274300 |
| 2023-02-02 | 30.78 | $30.73 | 176900 |
| 2023-02-01 | 30.84 | $31.11 | 329700 |
| 2023-01-31 | 30.80 | $30.79 | 67035 |
| 2023-01-30 | 30.86 | $30.83 | 171905 |
| 2023-01-27 | 30.92 | $30.97 | 537027 |
| 2023-01-26 | 30.95 | $31.02 | 85400 |
| 2023-01-25 | 30.98 | $31.21 | 93233 |
| 2023-01-24 | 30.95 | $31.04 | 529216 |
| 2023-01-23 | 30.98 | $30.92 | 149528 |
| 2023-01-20 | 31.05 | $31.01 | 73349 |
| 2023-01-19 | 31.12 | $31.05 | 265700 |
| 2023-01-18 | 31.20 | $31.13 | 78026 |
| 2023-01-17 | 31.27 | $31.32 | 124843 |
| 2023-01-13 | 31.29 | $31.31 | 66400 |
| 2023-01-12 | 31.33 | $31.31 | 386500 |
| 2023-01-11 | 31.38 | $31.65 | 80214 |
| 2023-01-10 | 31.34 | $31.55 | 107400 |
| 2023-01-09 | 31.33 | $31.46 | 587000 |
| 2023-01-06 | 31.34 | $31.62 | 311514 |
| 2023-01-05 | 31.31 | $31.13 | 112516 |
| 2023-01-04 | 31.42 | $31.46 | 65345 |
| 2023-01-03 | 31.47 | $31.32 | 538334 |
| 2022-12-30 | 31.57 | $31.58 | 49500 |
| 2022-12-29 | 31.62 | $31.68 | 208300 |
| 2022-12-28 | 31.65 | $31.66 | 71527 |
| 2022-12-27 | 31.69 | $31.77 | 112400 |
| 2022-12-23 | 31.71 | $31.75 | 240000 |
| 2022-12-22 | 31.74 | $31.58 | 112335 |
| 2022-12-21 | 31.83 | $31.75 | 53925 |
| 2022-12-20 | 31.90 | $31.62 | 295200 |
| 2022-12-19 | 32.01 | $31.72 | 140412 |
| 2022-12-16 | 32.13 | $31.83 | 157330 |
| 2022-12-15 | 32.23 | $32.00 | 61001 |
| 2022-12-14 | 32.31 | $32.31 | 67900 |
| 2022-12-13 | 32.29 | $32.20 | 177229 |
| 2022-12-12 | 32.31 | $32.34 | 83001 |
| 2022-12-09 | 32.29 | $32.12 | 94427 |
| 2022-12-08 | 32.33 | $32.13 | 153100 |
| 2022-12-07 | 32.37 | $32.16 | 74000 |
| 2022-12-06 | 32.41 | $32.15 | 255720 |
| 2022-12-05 | 32.46 | $32.37 | 91926 |
| 2022-12-02 | 32.45 | $32.19 | 61600 |
| 2022-12-01 | 32.48 | $32.40 | 148300 |
| 2022-11-30 | 32.45 | $32.56 | 51048 |
| 2022-11-29 | 32.36 | $32.19 | 55918 |
| 2022-11-28 | 32.37 | $32.16 | 67409 |
| 2022-11-25 | 32.38 | $32.30 | 46439 |
| 2022-11-23 | 32.34 | $32.37 | 72400 |
| 2022-11-22 | 32.26 | $32.09 | 102300 |
| 2022-11-21 | 32.26 | $31.96 | 81422 |
| 2022-11-18 | 32.29 | $32.18 | 187928 |
| 2022-11-17 | 32.25 | $31.93 | 225219 |
| 2022-11-16 | 32.27 | $32.14 | 119500 |
| 2022-11-15 | 32.23 | $32.04 | 228708 |
| 2022-11-14 | 32.20 | $32.00 | 105000 |
| 2022-11-11 | 32.17 | $32.28 | 369500 |
| 2022-11-10 | 32.04 | $32.76 | 386519 |
| 2022-11-09 | 31.72 | $31.51 | 77420 |
| 2022-11-08 | 31.73 | $31.85 | 60945 |
| 2022-11-07 | 31.63 | $31.69 | 139745 |
| 2022-11-04 | 31.55 | $31.39 | 75049 |
| 2022-11-03 | 31.54 | $31.44 | 93726 |
| 2022-11-02 | 31.51 | $31.14 | 81600 |
| 2022-11-01 | 31.57 | $31.55 | 93729 |
| 2022-10-31 | 31.51 | $31.69 | 203000 |
| 2022-10-28 | 31.38 | $31.94 | 243400 |
| 2022-10-27 | 31.15 | $31.27 | 113727 |
| 2022-10-26 | 31.07 | $31.42 | 371800 |
| 2022-10-25 | 30.93 | $31.50 | 411108 |
| 2022-10-24 | 30.72 | $31.21 | 70010 |
| 2022-10-21 | 30.57 | $30.90 | 31000 |
| 2022-10-20 | 30.49 | $30.39 | 38831 |
| 2022-10-19 | 30.54 | $30.51 | 71600 |
| 2022-10-18 | 30.58 | $30.93 | 69026 |
| 2022-10-17 | 30.49 | $30.74 | 217800 |
| 2022-10-14 | 30.45 | $30.39 | 62918 |
| 2022-10-13 | 30.51 | $30.89 | 89100 |
| 2022-10-12 | 30.43 | $30.57 | 658719 |
| 2022-10-11 | 30.44 | $30.66 | 34239 |
| 2022-10-10 | 30.43 | $30.57 | 119233 |
| 2022-10-07 | 30.44 | $30.72 | 38100 |
| 2022-10-06 | 30.42 | $30.65 | 47427 |
| 2022-10-05 | 30.42 | $30.91 | 167100 |
| 2022-10-04 | 30.34 | $31.18 | 85800 |
| 2022-10-03 | 30.16 | $30.33 | 98700 |
| 2022-09-30 | 30.22 | $29.71 | 894308 |
| 2022-09-29 | 30.51 | $30.03 | 86300 |
| 2022-09-28 | 30.75 | $30.53 | 661800 |
| 2022-09-27 | 30.90 | $30.35 | 150417 |
| 2022-09-26 | 31.14 | $30.70 | 129727 |
| 2022-09-23 | 31.33 | $30.97 | 152035 |
| 2022-09-22 | 31.47 | $31.17 | 274316 |
| 2022-09-21 | 31.58 | $31.24 | 242700 |
| 2022-09-20 | 31.69 | $31.56 | 73300 |
| 2022-09-19 | 31.73 | $31.78 | 212500 |
| 2022-09-16 | 31.70 | $31.80 | 308749 |
| 2022-09-15 | 31.65 | $31.72 | 26212 |
| 2022-09-14 | 31.63 | $31.78 | 36617 |
| 2022-09-13 | 31.57 | $31.83 | 74530 |
| 2022-09-12 | 31.49 | $31.48 | 259146 |
| 2022-09-09 | 31.50 | $31.59 | 43829 |
| 2022-09-08 | 31.47 | $31.46 | 80200 |
| 2022-09-07 | 31.49 | $31.51 | 96236 |
| 2022-09-06 | 31.48 | $31.36 | 46409 |
| 2022-09-02 | 31.53 | $31.29 | 60300 |
| 2022-09-01 | 31.60 | $31.43 | 56311 |
| 2022-08-31 | 31.65 | $31.27 | 85200 |
| 2022-08-30 | 31.75 | $31.58 | 39500 |
| 2022-08-29 | 31.78 | $31.54 | 148620 |
| 2022-08-26 | 31.82 | $31.73 | 44227 |
| 2022-08-25 | 31.81 | $31.75 | 97133 |
| 2022-08-24 | 31.78 | $31.68 | 97321 |
| 2022-08-23 | 31.76 | $31.65 | 32527 |
| 2022-08-22 | 31.75 | $31.75 | 336119 |
| 2022-08-19 | 31.70 | $31.52 | 106503 |
| 2022-08-18 | 31.71 | $31.66 | 57900 |
| 2022-08-17 | 31.66 | $31.44 | 73014 |
| 2022-08-16 | 31.68 | $31.74 | 66100 |
| 2022-08-15 | 31.60 | $31.68 | 24220 |
| 2022-08-12 | 31.51 | $31.72 | 30521 |
| 2022-08-11 | 31.39 | $31.36 | 146716 |
| 2022-08-10 | 31.35 | $31.35 | 118700 |
| 2022-08-09 | 31.31 | $31.25 | 136400 |
| 2022-08-08 | 31.28 | $31.13 | 76648 |
| 2022-08-05 | 31.28 | $31.15 | 48635 |
| 2022-08-04 | 31.27 | $30.97 | 277200 |
| 2022-08-03 | 31.30 | $31.35 | 22208 |
| 2022-08-02 | 31.23 | $31.28 | 273840 |
| 2022-08-01 | 31.15 | $31.36 | 43237 |
| 2022-07-29 | 31.03 | $31.48 | 74800 |
| 2022-07-28 | 30.84 | $31.29 | 34400 |
| 2022-07-27 | 30.67 | $30.90 | 46200 |
| 2022-07-26 | 30.58 | $30.53 | 75500 |
| 2022-07-25 | 30.59 | $30.76 | 30600 |
| 2022-07-22 | 30.53 | $30.59 | 24839 |
| 2022-07-21 | 30.51 | $30.82 | 19007 |
| 2022-07-20 | 30.41 | $30.59 | 63930 |
| 2022-07-19 | 30.36 | $30.64 | 89213 |
| 2022-07-18 | 30.28 | $29.98 | 65300 |
| 2022-07-15 | 30.40 | $30.42 | 32000 |
| 2022-07-14 | 30.41 | $29.91 | 169200 |
| 2022-07-13 | 30.58 | $30.04 | 1.0M |
| 2022-07-12 | 30.74 | $30.27 | 43524 |
| 2022-07-11 | 30.87 | $30.55 | 108000 |
| 2022-07-08 | 30.93 | $30.82 | 10747 |
| 2022-07-07 | 30.91 | $31.03 | 16100 |
| 2022-07-06 | 30.82 | $30.68 | 33900 |
| 2022-07-05 | 30.82 | $30.62 | 1.7M |
| 2022-07-01 | 30.84 | $30.84 | 14424 |
| 2022-06-30 | 30.78 | $30.67 | 136417 |
| 2022-06-29 | 30.77 | $30.84 | 37100 |
| 2022-06-28 | 30.69 | $30.85 | 45506 |
| 2022-06-27 | 30.59 | $31.15 | 30500 |
| 2022-06-24 | 30.38 | $31.41 | 24829 |
| 2022-06-23 | 30.03 | $30.20 | 27723 |
| 2022-06-22 | 29.99 | $30.05 | 82938 |
| 2022-06-21 | 29.98 | $30.01 | 652500 |
| 2022-06-17 | 30.00 | $29.73 | 28127 |
| 2022-06-16 | 30.10 | $29.82 | 151010 |
| 2022-06-15 | 30.20 | $30.00 | 31700 |
| 2022-06-14 | 30.27 | $30.10 | 67300 |
| 2022-06-13 | 30.31 | $30.39 | 34900 |
| 2022-06-10 | 30.28 | $30.10 | 144405 |
| 2022-06-09 | 30.33 | $30.20 | 16802 |
| 2022-06-08 | 30.36 | $30.11 | 7126 |
| 2022-06-07 | 30.42 | $30.48 | 17034 |
| 2022-06-06 | 30.37 | $30.28 | 30429 |
| 2022-06-03 | 30.38 | $30.43 | 8600 |
| 2022-06-02 | 30.35 | $30.58 | 173700 |
| 2022-06-01 | 30.25 | $30.35 | 157529 |
| 2022-05-31 | 30.21 | $30.41 | 101815 |
| 2022-05-27 | 30.14 | $30.83 | 31700 |
| 2022-05-26 | 29.93 | $30.43 | 81500 |
| 2022-05-25 | 29.79 | $30.12 | 10900 |
| 2022-05-24 | 29.73 | $30.04 | 29900 |
| 2022-05-23 | 29.68 | $30.11 | 30742 |
| 2022-05-20 | 29.61 | $29.42 | 21135 |
| 2022-05-19 | 29.74 | $29.50 | 35519 |
| 2022-05-18 | 29.88 | $30.09 | 14600 |
| 2022-05-17 | 29.86 | $29.89 | 12118 |
| 2022-05-16 | 29.91 | $29.94 | 34100 |
| 2022-05-13 | 29.96 | $30.23 | 31300 |
| 2022-05-12 | 29.93 | $29.47 | 143500 |
| 2022-05-11 | 30.14 | $29.52 | 36600 |
| 2022-05-10 | 30.38 | $29.91 | 45817 |
| 2022-05-09 | 30.55 | $30.43 | 30429 |
| 2022-05-06 | 30.60 | $30.25 | 41049 |
| 2022-05-05 | 30.71 | $30.62 | 56414 |
| 2022-05-04 | 30.73 | $30.85 | 16900 |
| 2022-05-03 | 30.68 | $30.46 | 30046 |
| 2022-05-02 | 30.75 | $30.42 | 47512 |
| 2022-04-29 | 30.83 | $30.76 | 24837 |
| 2022-04-28 | 30.83 | $30.80 | 29626 |
| 2022-04-27 | 30.81 | $30.61 | 52900 |
| 2022-04-26 | 30.85 | $31.00 | 34500 |
| 2022-04-25 | 30.77 | $30.54 | 49648 |
| 2022-04-22 | 30.81 | $31.10 | 39401 |
| 2022-04-21 | 30.68 | $30.52 | 42232 |
| 2022-04-20 | 30.71 | $30.86 | 101800 |
| 2022-04-19 | 30.63 | $30.45 | 45820 |
| 2022-04-18 | 30.67 | $30.32 | 97600 |
| 2022-04-14 | 30.75 | $30.60 | 64016 |
| 2022-04-13 | 30.76 | $30.53 | 17318 |
| 2022-04-12 | 30.79 | $30.76 | 64300 |
| 2022-04-11 | 30.74 | $30.83 | 20102 |
| 2022-04-08 | 30.67 | $30.86 | 13700 |
| 2022-04-07 | 30.57 | $30.88 | 17700 |
| 2022-04-06 | 30.44 | $30.65 | 86216 |
| 2022-04-05 | 30.35 | $30.36 | 21200 |
| 2022-04-04 | 30.33 | $30.38 | 10300 |
| 2022-04-01 | 30.30 | $30.37 | 47100 |
| 2022-03-31 | 30.27 | $30.37 | 62600 |
| 2022-03-30 | 30.23 | $30.36 | 18411 |
| 2022-03-29 | 30.18 | $30.30 | 61802 |
| 2022-03-28 | 30.15 | $30.20 | 47817 |
| 2022-03-25 | 30.14 | $30.22 | 61630 |
| 2022-03-24 | 30.12 | $30.17 | 5134 |
| 2022-03-23 | 30.12 | $30.27 | 25032 |
| 2022-03-22 | 30.09 | $30.34 | 13810 |
| 2022-03-21 | 30.02 | $30.50 | 42031 |
| 2022-03-18 | 29.90 | $30.40 | 44531 |
| 2022-03-17 | 29.79 | $30.06 | 73130 |
| 2022-03-16 | 29.76 | $29.97 | 315621 |
| 2022-03-15 | 29.76 | $29.67 | 18042 |
| 2022-03-14 | 29.86 | $29.50 | 38700 |
| 2022-03-11 | 30.04 | $29.85 | 38901 |
| 2022-03-10 | 30.15 | $30.03 | 32900 |
| 2022-03-09 | 30.23 | $30.22 | 108432 |
| 2022-03-08 | 30.28 | $30.05 | 58300 |
| 2022-03-07 | 30.39 | $30.53 | 53900 |
| 2022-03-04 | 30.37 | $30.55 | 97100 |
| 2022-03-03 | 30.35 | $30.58 | 9300 |
| 2022-03-02 | 30.31 | $30.16 | 54618 |
| 2022-03-01 | 30.41 | $30.15 | 70314 |
| 2022-02-28 | 30.53 | $30.98 | 72300 |
| 2022-02-25 | 30.41 | $31.32 | 21214 |
| 2022-02-24 | 30.17 | $30.17 | 65700 |
| 2022-02-23 | 30.24 | $30.00 | 35600 |
| 2022-02-22 | 30.38 | $30.04 | 48000 |
| 2022-02-18 | 30.55 | $30.44 | 57110 |
| 2022-02-17 | 30.63 | $30.47 | 74116 |
| 2022-02-16 | 30.71 | $30.52 | 55110 |
| 2022-02-15 | 30.81 | $30.64 | 70100 |
| 2022-02-14 | 30.89 | $30.69 | 32820 |
| 2022-02-11 | 30.96 | $31.16 | 135000 |
| 2022-02-10 | 30.91 | $30.90 | 128445 |
| 2022-02-09 | 30.93 | $31.05 | 4627 |
| 2022-02-08 | 30.91 | $30.54 | 21835 |
| 2022-02-07 | 31.04 | $30.80 | 72229 |
| 2022-02-04 | 31.12 | $31.00 | 35900 |
| 2022-02-03 | 31.15 | $31.49 | 216502 |
| 2022-02-02 | 31.03 | $31.10 | 79002 |
| 2022-02-01 | 31.01 | $31.22 | 33800 |
| 2022-01-31 | 30.95 | $31.25 | 66800 |
| 2022-01-28 | 30.86 | $30.99 | 34600 |
| 2022-01-27 | 30.83 | $30.44 | 71500 |
| 2022-01-26 | 30.98 | $30.36 | 94719 |
| 2022-01-25 | 31.18 | $31.05 | 149800 |
| 2022-01-24 | 31.20 | $30.87 | 208500 |
| 2022-01-21 | 31.28 | $31.54 | 54649 |
| 2022-01-20 | 31.16 | $31.02 | 40800 |
| 2022-01-19 | 31.18 | $30.98 | 29000 |
| 2022-01-18 | 31.21 | $31.02 | 32014 |
| 2022-01-14 | 31.24 | $31.01 | 28100 |
| 2022-01-13 | 31.27 | $31.21 | 13700 |
| 2022-01-12 | 31.24 | $31.08 | 46500 |
| 2022-01-11 | 31.23 | $31.12 | 13600 |
| 2022-01-10 | 31.21 | $30.94 | 73100 |
| 2022-01-07 | 31.24 | $31.08 | 139600 |
| 2022-01-06 | 31.22 | $31.03 | 26300 |
| 2022-01-05 | 31.21 | $30.81 | 41908 |
| 2022-01-04 | 31.26 | $31.09 | 83737 |
| 2022-01-03 | 31.23 | $30.92 | 33906 |
| 2021-12-31 | 31.23 | $31.16 | 16000 |
| 2021-12-30 | 31.15 | $31.00 | 33206 |
| 2021-12-29 | 31.10 | $31.17 | 9835 |
| 2021-12-28 | 30.98 | $31.14 | 16300 |
| 2021-12-27 | 30.84 | $31.08 | 28800 |
| 2021-12-23 | 30.67 | $30.93 | 50724 |
| 2021-12-22 | 30.51 | $30.88 | 51332 |
| 2021-12-21 | 30.33 | $30.58 | 148044 |
| 2021-12-20 | 30.20 | $30.33 | 5000 |
| 2021-12-17 | 30.12 | $30.21 | 34147 |
| 2021-12-16 | 30.05 | $30.22 | 31000 |
| 2021-12-15 | 29.97 | $29.99 | 17200 |
| 2021-12-14 | 29.94 | $29.95 | 40649 |
| 2021-12-13 | 29.91 | $29.76 | 38900 |
| 2021-12-10 | 29.94 | $30.13 | 10900 |
| 2021-12-09 | 29.85 | $29.97 | 8300 |
| 2021-12-08 | 29.79 | $29.88 | 16834 |
| 2021-12-07 | 29.75 | $30.14 | 39310 |
| 2021-12-06 | 29.62 | $29.88 | 50000 |
| 2021-12-03 | 29.54 | $29.75 | 49121 |
| 2021-12-02 | 29.48 | $29.64 | 24929 |
| 2021-12-01 | 29.45 | $29.32 | 28107 |
| 2021-11-30 | 29.52 | $29.36 | 51000 |
| 2021-11-29 | 29.58 | $29.65 | 99115 |
| 2021-11-26 | 29.58 | $29.71 | 17400 |
| 2021-11-24 | 29.55 | $29.61 | 8419 |
| 2021-11-23 | 29.55 | $29.67 | 10300 |
| 2021-11-22 | 29.53 | $29.35 | 26600 |
| 2021-11-19 | 29.61 | $29.84 | 33227 |
| 2021-11-18 | 29.56 | $29.45 | 56132 |
| 2021-11-17 | 29.62 | $29.56 | 28200 |
| 2021-11-16 | 29.66 | $29.66 | 21500 |
| 2021-11-15 | 29.67 | $29.67 | 7600 |
| 2021-11-12 | 29.69 | $29.65 | 3743 |
| 2021-11-11 | 29.72 | $29.65 | 6200 |
| 2021-11-10 | 29.76 | $29.66 | 16800 |
| 2021-11-09 | 29.80 | $29.66 | 31800 |
| 2021-11-08 | 29.86 | $29.74 | 23409 |
| 2021-11-05 | 29.90 | $29.81 | 21600 |
| 2021-11-04 | 29.92 | $29.87 | 8242 |
| 2021-11-03 | 29.94 | $29.82 | 4924 |
| 2021-11-02 | 29.97 | $29.77 | 101330 |
| 2021-11-01 | 30.03 | $29.79 | 9300 |
| 2021-10-29 | 30.08 | $29.91 | 29233 |
| 2021-10-28 | 30.12 | $29.94 | 10500 |
| 2021-10-27 | 30.15 | $29.95 | 20841 |
| 2021-10-26 | 30.18 | $30.19 | 5030 |
| 2021-10-25 | 30.13 | $30.16 | 11200 |
| 2021-10-22 | 30.09 | $30.25 | 3400 |
| 2021-10-21 | 30.01 | $30.07 | 13100 |
| 2021-10-20 | 29.96 | $30.16 | 14100 |
| 2021-10-19 | 29.87 | $30.01 | 13111 |
| 2021-10-18 | 29.82 | $29.93 | 94600 |
| 2021-10-15 | 29.77 | $30.02 | 11111 |
| 2021-10-14 | 29.69 | $29.88 | 37800 |
| 2021-10-13 | 29.63 | $29.41 | 69100 |
| 2021-10-12 | 29.71 | $29.73 | 20205 |
| 2021-10-11 | 29.70 | $29.80 | 12838 |
| 2021-10-08 | 29.68 | $29.90 | 11024 |
| 2021-10-07 | 29.61 | $29.85 | 12310 |
| 2021-10-06 | 29.55 | $29.64 | 7200 |
| 2021-10-05 | 29.55 | $29.65 | 12000 |
| 2021-10-04 | 29.54 | $29.50 | 53435 |
| 2021-10-01 | 29.59 | $29.57 | 9805 |
| 2021-09-30 | 29.62 | $29.66 | 63000 |
| 2021-09-29 | 29.63 | $29.81 | 18643 |
| 2021-09-28 | 29.60 | $29.95 | 26736 |
| 2021-09-27 | 29.52 | $29.59 | 30700 |
| 2021-09-24 | 29.54 | $29.68 | 8840 |
| 2021-09-23 | 29.54 | $29.75 | 35600 |
| 2021-09-22 | 29.53 | $29.59 | 19400 |
| 2021-09-21 | 29.56 | $29.57 | 12300 |
| 2021-09-20 | 29.61 | $29.70 | 22000 |
| 2021-09-17 | 29.64 | $29.56 | 11800 |
| 2021-09-16 | 29.71 | $29.70 | 27721 |
| 2021-09-15 | 29.77 | $29.74 | 33000 |
| 2021-09-14 | 29.82 | $29.68 | 13200 |
| 2021-09-13 | 29.91 | $29.80 | 7400 |
| 2021-09-10 | 29.98 | $29.77 | 208814 |
| 2021-09-09 | 30.08 | $29.80 | 267800 |
| 2021-09-08 | 30.20 | $30.00 | 25546 |
| 2021-09-07 | 30.27 | $30.13 | 12200 |
| 2021-09-03 | 30.32 | $30.27 | 15432 |
| 2021-09-02 | 30.34 | $30.32 | 9234 |
| 2021-09-01 | 30.35 | $30.25 | 23600 |
| 2021-08-31 | 30.38 | $30.26 | 13400 |
| 2021-08-30 | 30.41 | $30.23 | 24242 |
| 2021-08-27 | 30.46 | $30.30 | 48528 |
| 2021-08-26 | 30.49 | $30.41 | 29643 |
| 2021-08-25 | 30.50 | $30.42 | 10603 |
| 2021-08-24 | 30.50 | $30.30 | 65408 |
| 2021-08-23 | 30.53 | $30.48 | 49102 |
| 2021-08-20 | 30.52 | $30.48 | 130702 |
| 2021-08-19 | 30.49 | $30.40 | 243142 |
| 2021-08-18 | 30.49 | $30.35 | 417624 |
| 2021-08-17 | 30.50 | $30.60 | 36232 |
| 2021-08-16 | 30.43 | $30.53 | 43500 |
| 2021-08-13 | 30.36 | $30.44 | 69100 |
| 2021-08-12 | 30.31 | $30.37 | 5100 |
| 2021-08-11 | 30.26 | $30.34 | 10600 |
| 2021-08-10 | 30.21 | $30.29 | 11824 |
| 2021-08-09 | 30.17 | $30.05 | 18810 |
| 2021-08-06 | 30.19 | $30.13 | 20603 |
| 2021-08-05 | 30.19 | $30.07 | 40240 |
| 2021-08-04 | 30.20 | $29.99 | 20739 |
| 2021-08-03 | 30.24 | $30.21 | 17124 |
| 2021-08-02 | 30.22 | $30.06 | 29617 |
| 2021-07-30 | 30.24 | $30.10 | 25300 |
| 2021-07-29 | 30.25 | $30.22 | 20824 |
| 2021-07-28 | 30.22 | $30.20 | 15847 |
| 2021-07-27 | 30.18 | $30.35 | 33406 |
| 2021-07-26 | 30.09 | $30.23 | 39517 |
| 2021-07-23 | 30.02 | $30.32 | 4245 |
| 2021-07-22 | 29.90 | $29.94 | 19700 |
| 2021-07-21 | 29.87 | $29.77 | 193547 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.75
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.05
Average
47.76
Maximum
76.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.75 | $26.16 | 600 |
| 2026-07-16 | 57.92 | $26.22 | 200 |
| 2026-07-15 | 54.97 | $26.02 | 4100 |
| 2026-07-14 | 55.16 | $26.03 | 2000 |
| 2026-07-13 | 56.96 | $26.13 | 1805 |
| 2026-07-10 | 53.95 | $25.92 | 5100 |
| 2026-07-09 | 53.06 | $25.86 | 1017 |
| 2026-07-08 | 54.74 | $25.96 | 6000 |
| 2026-07-07 | 60.56 | $26.28 | 714 |
| 2026-07-06 | 57.18 | $26.03 | 1400 |
| 2026-07-02 | 58.13 | $26.08 | 8608 |
| 2026-07-01 | 49.56 | $25.54 | 2243 |
| 2026-06-30 | 45.44 | $25.33 | 339 |
| 2026-06-29 | 47.18 | $25.43 | 1600 |
| 2026-06-26 | 47.71 | $25.46 | 2200 |
| 2026-06-25 | 43.76 | $25.26 | 1530 |
| 2026-06-24 | 45.56 | $25.37 | 1500 |
| 2026-06-23 | 46.05 | $25.40 | 2349 |
| 2026-06-22 | 38.76 | $25.05 | 5502 |
| 2026-06-18 | 41.17 | $25.21 | 6500 |
| 2026-06-17 | 49.40 | $25.66 | 2239 |
| 2026-06-16 | 53.22 | $25.83 | 919 |
| 2026-06-15 | 50.88 | $25.72 | 1600 |
| 2026-06-12 | 51.77 | $25.76 | 1328 |
| 2026-06-11 | 48.79 | $25.62 | 3200 |
| 2026-06-10 | 51.38 | $25.74 | 22300 |
| 2026-06-09 | 47.64 | $25.57 | 805 |
| 2026-06-08 | 44.55 | $25.44 | 4000 |
| 2026-06-05 | 51.18 | $25.74 | 5200 |
| 2026-06-04 | 42.50 | $25.42 | 6300 |
| 2026-06-03 | 34.56 | $25.19 | 2600 |
| 2026-06-02 | 31.42 | $25.11 | 2800 |
| 2026-06-01 | 34.57 | $25.27 | 500 |
| 2026-05-29 | 38.70 | $25.45 | 334 |
| 2026-05-28 | 41.31 | $25.55 | 700 |
| 2026-05-27 | 40.16 | $25.52 | 6125 |
| 2026-05-26 | 40.16 | $25.52 | 2300 |
| 2026-05-22 | 42.95 | $25.63 | 1108 |
| 2026-05-21 | 41.55 | $25.59 | 733 |
| 2026-05-20 | 40.51 | $25.56 | 2527 |
| 2026-05-19 | 41.92 | $25.62 | 628 |
| 2026-05-18 | 43.37 | $25.68 | 12848 |
| 2026-05-15 | 36.83 | $25.49 | 17000 |
| 2026-05-14 | 36.83 | $25.49 | 1009 |
| 2026-05-13 | 37.87 | $25.54 | 1309 |
| 2026-05-12 | 36.86 | $25.51 | 3000 |
| 2026-05-11 | 32.68 | $25.39 | 1000 |
| 2026-05-08 | 34.87 | $25.51 | 415 |
| 2026-05-07 | 37.45 | $25.64 | 1613 |
| 2026-05-06 | 41.25 | $25.81 | 1600 |
| 2026-05-05 | 40.24 | $25.78 | 136 |
| 2026-05-04 | 41.84 | $25.85 | 1000 |
| 2026-05-01 | 45.00 | $25.98 | 2300 |
| 2026-04-30 | 47.08 | $26.06 | 1100 |
| 2026-04-29 | 38.66 | $25.81 | 3341 |
| 2026-04-28 | 39.62 | $25.85 | 4915 |
| 2026-04-27 | 36.24 | $25.76 | 1000 |
| 2026-04-24 | 38.76 | $25.87 | 1615 |
| 2026-04-23 | 40.97 | $25.96 | 300 |
| 2026-04-22 | 40.97 | $25.96 | 79700 |
| 2026-04-21 | 40.29 | $25.94 | 700 |
| 2026-04-20 | 41.90 | $26.01 | 500 |
| 2026-04-17 | 44.06 | $26.10 | 1000 |
| 2026-04-16 | 44.30 | $26.11 | 1100 |
| 2026-04-15 | 43.42 | $26.08 | 45631 |
| 2026-04-14 | 45.23 | $26.16 | 1700 |
| 2026-04-13 | 42.97 | $26.08 | 3832 |
| 2026-04-10 | 40.94 | $26.01 | 525 |
| 2026-04-09 | 46.05 | $26.24 | 819 |
| 2026-04-08 | 45.20 | $26.21 | 4200 |
| 2026-04-07 | 35.97 | $25.92 | 3910 |
| 2026-04-06 | 36.38 | $25.94 | 1800 |
| 2026-04-02 | 37.16 | $25.98 | 4600 |
| 2026-04-01 | 38.55 | $26.05 | 24100 |
| 2026-03-31 | 38.95 | $26.07 | 3500 |
| 2026-03-30 | 33.44 | $25.90 | 9825 |
| 2026-03-27 | 35.22 | $26.00 | 15901 |
| 2026-03-26 | 27.14 | $25.78 | 900 |
| 2026-03-25 | 26.74 | $25.77 | 1610 |
| 2026-03-24 | 25.98 | $25.75 | 3219 |
| 2026-03-23 | 27.33 | $25.85 | 700 |
| 2026-03-20 | 29.05 | $25.97 | 1700 |
| 2026-03-19 | 29.49 | $26.00 | 6600 |
| 2026-03-18 | 31.46 | $26.13 | 1700 |
| 2026-03-17 | 35.23 | $26.35 | 1321 |
| 2026-03-16 | 36.56 | $26.42 | 1023 |
| 2026-03-13 | 38.73 | $26.53 | 1300 |
| 2026-03-12 | 39.96 | $26.59 | 4800 |
| 2026-03-11 | 38.09 | $26.53 | 3000 |
| 2026-03-10 | 39.06 | $26.58 | 2800 |
| 2026-03-09 | 44.64 | $26.84 | 606 |
| 2026-03-06 | 47.10 | $26.94 | 3600 |
| 2026-03-05 | 43.86 | $26.83 | 2300 |
| 2026-03-04 | 50.53 | $27.08 | 1647 |
| 2026-03-03 | 49.95 | $27.06 | 312 |
| 2026-03-02 | 55.15 | $27.23 | 14837 |
| 2026-02-27 | 56.46 | $27.27 | 14900 |
| 2026-02-26 | 53.01 | $27.14 | 1728 |
| 2026-02-25 | 51.89 | $27.10 | 500 |
| 2026-02-24 | 54.99 | $27.20 | 4323 |
| 2026-02-23 | 51.40 | $27.07 | 3100 |
| 2026-02-20 | 52.95 | $27.12 | 2500 |
| 2026-02-19 | 55.15 | $27.19 | 1209 |
| 2026-02-18 | 54.11 | $27.15 | 3600 |
| 2026-02-17 | 53.08 | $27.11 | 10800 |
| 2026-02-13 | 62.01 | $27.38 | 5600 |
| 2026-02-12 | 62.37 | $27.39 | 6700 |
| 2026-02-11 | 61.73 | $27.36 | 4400 |
| 2026-02-10 | 65.29 | $27.46 | 1209 |
| 2026-02-09 | 65.29 | $27.46 | 6632 |
| 2026-02-06 | 71.23 | $27.62 | 9600 |
| 2026-02-05 | 69.76 | $27.53 | 4914 |
| 2026-02-04 | 73.32 | $27.62 | 5700 |
| 2026-02-03 | 68.38 | $27.33 | 7033 |
| 2026-02-02 | 67.60 | $27.29 | 37808 |
| 2026-01-30 | 65.78 | $27.20 | 1300 |
| 2026-01-29 | 64.07 | $27.12 | 50500 |
| 2026-01-28 | 63.65 | $27.10 | 75300 |
| 2026-01-27 | 65.51 | $27.15 | 7600 |
| 2026-01-26 | 67.76 | $27.21 | 20000 |
| 2026-01-23 | 66.67 | $27.15 | 3400 |
| 2026-01-22 | 68.51 | $27.20 | 5906 |
| 2026-01-21 | 65.43 | $27.03 | 4100 |
| 2026-01-20 | 64.26 | $26.97 | 1942 |
| 2026-01-16 | 62.02 | $26.86 | 1600 |
| 2026-01-15 | 61.61 | $26.84 | 3631 |
| 2026-01-14 | 61.93 | $26.85 | 6300 |
| 2026-01-13 | 57.74 | $26.65 | 1815 |
| 2026-01-12 | 57.74 | $26.65 | 12432 |
| 2026-01-09 | 56.44 | $26.59 | 1900 |
| 2026-01-08 | 56.44 | $26.59 | 5938 |
| 2026-01-07 | 50.22 | $26.32 | 11800 |
| 2026-01-06 | 55.83 | $26.52 | 3432 |
| 2026-01-05 | 53.09 | $26.41 | 3000 |
| 2026-01-02 | 49.00 | $26.26 | 3304 |
| 2025-12-31 | 48.72 | $26.25 | 4803 |
| 2025-12-30 | 52.60 | $26.39 | 8400 |
| 2025-12-29 | 52.08 | $26.37 | 4123 |
| 2025-12-26 | 52.63 | $26.39 | 6800 |
| 2025-12-24 | 53.43 | $26.42 | 7114 |
| 2025-12-23 | 50.83 | $26.31 | 35448 |
| 2025-12-22 | 50.35 | $26.29 | 8800 |
| 2025-12-19 | 46.10 | $26.12 | 1700 |
| 2025-12-18 | 46.77 | $26.15 | 4628 |
| 2025-12-17 | 52.05 | $26.37 | 741 |
| 2025-12-16 | 51.81 | $26.36 | 1600 |
| 2025-12-15 | 57.12 | $26.56 | 1200 |
| 2025-12-12 | 56.48 | $26.53 | 3108 |
| 2025-12-11 | 56.48 | $26.53 | 500 |
| 2025-12-10 | 51.51 | $26.30 | 300 |
| 2025-12-09 | 50.10 | $26.24 | 3201 |
| 2025-12-08 | 51.77 | $26.31 | 3219 |
| 2025-12-05 | 58.98 | $26.58 | 1409 |
| 2025-12-04 | 61.39 | $26.66 | 1400 |
| 2025-12-03 | 60.82 | $26.63 | 5408 |
| 2025-12-02 | 58.70 | $26.52 | 7223 |
| 2025-12-01 | 58.31 | $26.50 | 300 |
| 2025-11-28 | 62.81 | $26.66 | 300 |
| 2025-11-26 | 60.65 | $26.54 | 8900 |
| 2025-11-25 | 58.34 | $26.42 | 2800 |
| 2025-11-24 | 53.84 | $26.21 | 87000 |
| 2025-11-21 | 58.10 | $26.36 | 65800 |
| 2025-11-20 | 49.19 | $26.01 | 300 |
| 2025-11-19 | 49.19 | $26.01 | 12300 |
| 2025-11-18 | 53.92 | $26.17 | 1800 |
| 2025-11-17 | 51.43 | $26.08 | 1837 |
| 2025-11-14 | 50.00 | $26.03 | 10200 |
| 2025-11-13 | 52.34 | $26.11 | 1300 |
| 2025-11-12 | 50.12 | $26.03 | 3000 |
| 2025-11-11 | 47.81 | $25.95 | 1140 |
| 2025-11-10 | 41.37 | $25.75 | 1700 |
| 2025-11-07 | 36.94 | $25.63 | 2343 |
| 2025-11-06 | 34.59 | $25.57 | 4546 |
| 2025-11-05 | 34.79 | $25.58 | 5100 |
| 2025-11-04 | 34.05 | $25.56 | 945 |
| 2025-11-03 | 29.05 | $25.43 | 1444 |
| 2025-10-31 | 31.87 | $25.59 | 4100 |
| 2025-10-30 | 29.00 | $25.52 | 3141 |
| 2025-10-29 | 29.17 | $25.53 | 500 |
| 2025-10-28 | 40.74 | $26.05 | 800 |
| 2025-10-27 | 47.25 | $26.24 | 2308 |
| 2025-10-24 | 44.59 | $26.18 | 1900 |
| 2025-10-23 | 44.15 | $26.17 | 804 |
| 2025-10-22 | 44.83 | $26.19 | 3530 |
| 2025-10-21 | 45.16 | $26.20 | 2632 |
| 2025-10-20 | 47.86 | $26.28 | 1322 |
| 2025-10-17 | 46.34 | $26.24 | 3301 |
| 2025-10-16 | 44.81 | $26.20 | 2800 |
| 2025-10-15 | 47.72 | $26.29 | 3300 |
| 2025-10-14 | 45.86 | $26.24 | 9106 |
| 2025-10-13 | 44.74 | $26.21 | 1222 |
| 2025-10-10 | 47.87 | $26.31 | 1035 |
| 2025-10-09 | 44.56 | $26.22 | 200 |
| 2025-10-08 | 50.30 | $26.39 | 8900 |
| 2025-10-07 | 49.57 | $26.37 | 9937 |
| 2025-10-06 | 47.38 | $26.31 | 241 |
| 2025-10-03 | 40.41 | $26.14 | 4700 |
| 2025-10-02 | 35.14 | $26.03 | 1533 |
| 2025-10-01 | 35.96 | $26.06 | 3900 |
| 2025-09-30 | 37.94 | $26.13 | 4741 |
| 2025-09-29 | 37.00 | $26.11 | 2934 |
| 2025-09-26 | 37.54 | $26.13 | 9424 |
| 2025-09-25 | 34.83 | $26.07 | 80926 |
| 2025-09-24 | 35.81 | $26.11 | 9600 |
| 2025-09-23 | 33.12 | $26.05 | 2800 |
| 2025-09-22 | 32.67 | $26.04 | 11410 |
| 2025-09-19 | 35.13 | $26.15 | 3000 |
| 2025-09-18 | 36.30 | $26.20 | 1727 |
| 2025-09-17 | 39.58 | $26.33 | 1007 |
| 2025-09-16 | 39.58 | $26.33 | 2024 |
| 2025-09-15 | 40.60 | $26.37 | 931 |
| 2025-09-12 | 43.52 | $26.48 | 15900 |
| 2025-09-11 | 44.63 | $26.52 | 68200 |
| 2025-09-10 | 37.43 | $26.33 | 3845 |
| 2025-09-09 | 41.18 | $26.47 | 5624 |
| 2025-09-08 | 40.37 | $26.45 | 3323 |
| 2025-09-05 | 40.37 | $26.45 | 4322 |
| 2025-09-04 | 45.46 | $26.63 | 4200 |
| 2025-09-03 | 46.07 | $26.65 | 12300 |
| 2025-09-02 | 46.97 | $26.68 | 112300 |
| 2025-08-29 | 49.43 | $26.76 | 11800 |
| 2025-08-28 | 46.79 | $26.68 | 700 |
| 2025-08-27 | 48.60 | $26.74 | 1903 |
| 2025-08-26 | 47.96 | $26.72 | 900 |
| 2025-08-25 | 48.24 | $26.73 | 2700 |
| 2025-08-22 | 53.34 | $26.90 | 2100 |
| 2025-08-21 | 50.72 | $26.81 | 8100 |
| 2025-08-20 | 52.59 | $26.87 | 3412 |
| 2025-08-19 | 49.96 | $26.78 | 2712 |
| 2025-08-18 | 44.43 | $26.61 | 1300 |
| 2025-08-15 | 46.44 | $26.68 | 4203 |
| 2025-08-14 | 42.57 | $26.57 | 1847 |
| 2025-08-13 | 43.94 | $26.62 | 2749 |
| 2025-08-12 | 37.84 | $26.46 | 600 |
| 2025-08-11 | 38.59 | $26.49 | 1822 |
| 2025-08-08 | 38.21 | $26.48 | 3200 |
| 2025-08-07 | 38.21 | $26.48 | 6108 |
| 2025-08-06 | 38.21 | $26.48 | 6819 |
| 2025-08-05 | 45.00 | $26.76 | 200 |
| 2025-08-04 | 44.33 | $26.74 | 2000 |
| 2025-08-01 | 45.12 | $26.77 | 3223 |
| 2025-07-31 | 44.18 | $26.74 | 4102 |
| 2025-07-30 | 45.41 | $26.79 | 3000 |
| 2025-07-29 | 48.49 | $26.91 | 4400 |
| 2025-07-28 | 47.07 | $26.86 | 1300 |
| 2025-07-25 | 50.80 | $27.00 | 620 |
| 2025-07-24 | 50.26 | $26.98 | 13228 |
| 2025-07-23 | 47.84 | $26.89 | 3000 |
| 2025-07-22 | 50.98 | $27.01 | 3000 |
| 2025-07-21 | 45.91 | $26.83 | 1300 |
| 2025-07-18 | 46.42 | $26.85 | 829 |
| 2025-07-17 | 47.67 | $26.90 | 2900 |
| 2025-07-16 | 46.30 | $26.85 | 2200 |
| 2025-07-15 | 45.76 | $26.83 | 23849 |
| 2025-07-14 | 49.30 | $26.98 | 11921 |
| 2025-07-11 | 48.54 | $26.95 | 10300 |
| 2025-07-10 | 50.95 | $27.05 | 2814 |
| 2025-07-09 | 49.27 | $26.98 | 1000 |
| 2025-07-08 | 48.56 | $26.95 | 10300 |
| 2025-07-07 | 50.59 | $27.04 | 9000 |
| 2025-07-03 | 54.69 | $27.21 | 2048 |
| 2025-07-02 | 51.85 | $27.08 | 1628 |
| 2025-07-01 | 53.07 | $27.13 | 9600 |
| 2025-06-30 | 46.66 | $26.86 | 44914 |
| 2025-06-27 | 45.35 | $26.81 | 9600 |
| 2025-06-26 | 43.23 | $26.73 | 3900 |
| 2025-06-25 | 41.06 | $26.65 | 2630 |
| 2025-06-24 | 44.50 | $26.82 | 2228 |
| 2025-06-23 | 40.60 | $26.68 | 5832 |
| 2025-06-20 | 40.60 | $26.68 | 15900 |
| 2025-06-18 | 42.73 | $26.79 | 10400 |
| 2025-06-17 | 46.51 | $26.97 | 1000 |
| 2025-06-16 | 47.86 | $27.03 | 7000 |
| 2025-06-13 | 49.21 | $27.09 | 8300 |
| 2025-06-12 | 49.88 | $27.12 | 1601 |
| 2025-06-11 | 49.00 | $27.08 | 275202 |
| 2025-06-10 | 51.12 | $27.18 | 1400 |
| 2025-06-09 | 49.24 | $27.09 | 4310 |
| 2025-06-06 | 49.24 | $27.09 | 1648 |
| 2025-06-05 | 45.90 | $26.93 | 1900 |
| 2025-06-04 | 48.56 | $27.07 | 7032 |
| 2025-06-03 | 48.56 | $27.07 | 2000 |
| 2025-06-02 | 48.36 | $27.06 | 6714 |
| 2025-05-30 | 48.54 | $27.07 | 1218 |
| 2025-05-29 | 47.10 | $26.99 | 8527 |
| 2025-05-28 | 46.03 | $26.93 | 2408 |
| 2025-05-27 | 50.22 | $27.19 | 26600 |
| 2025-05-23 | 50.05 | $27.18 | 3700 |
| 2025-05-22 | 49.57 | $27.15 | 18100 |
| 2025-05-21 | 51.13 | $27.25 | 19900 |
| 2025-05-20 | 52.38 | $27.33 | 15100 |
| 2025-05-19 | 54.76 | $27.48 | 5249 |
| 2025-05-16 | 55.24 | $27.51 | 1511 |
| 2025-05-15 | 51.92 | $27.26 | 1406 |
| 2025-05-14 | 50.81 | $27.18 | 3532 |
| 2025-05-13 | 52.69 | $27.31 | 3700 |
| 2025-05-12 | 54.60 | $27.44 | 3927 |
| 2025-05-09 | 51.51 | $27.20 | 2800 |
| 2025-05-08 | 52.50 | $27.27 | 9700 |
| 2025-05-07 | 52.38 | $27.26 | 1738 |
| 2025-05-06 | 52.38 | $27.26 | 5647 |
| 2025-05-05 | 54.44 | $27.42 | 17300 |
| 2025-05-02 | 54.69 | $27.44 | 8900 |
| 2025-05-01 | 53.66 | $27.34 | 6409 |
| 2025-04-30 | 55.71 | $27.51 | 2300 |
| 2025-04-29 | 55.33 | $27.47 | 2800 |
| 2025-04-28 | 54.77 | $27.41 | 11041 |
| 2025-04-25 | 54.77 | $27.41 | 3700 |
| 2025-04-24 | 55.92 | $27.52 | 3000 |
| 2025-04-23 | 55.52 | $27.47 | 5200 |
| 2025-04-22 | 55.28 | $27.44 | 7602 |
| 2025-04-21 | 50.07 | $26.81 | 4926 |
| 2025-04-17 | 52.76 | $27.10 | 2100 |
| 2025-04-16 | 53.42 | $27.17 | 4300 |
| 2025-04-15 | 56.78 | $27.52 | 3000 |
| 2025-04-14 | 59.32 | $27.77 | 11900 |
| 2025-04-11 | 60.03 | $27.84 | 19547 |
| 2025-04-10 | 57.54 | $27.48 | 35925 |
| 2025-04-09 | 64.44 | $28.13 | 21043 |
| 2025-04-08 | 49.22 | $26.42 | 34034 |
| 2025-04-07 | 50.18 | $26.50 | 285100 |
| 2025-04-04 | 60.99 | $27.27 | 23600 |
| 2025-04-03 | 59.70 | $27.15 | 18905 |
| 2025-04-02 | 54.48 | $26.71 | 7537 |
| 2025-04-01 | 53.83 | $26.66 | 6200 |
| 2025-03-31 | 55.02 | $26.74 | 45000 |
| 2025-03-28 | 56.05 | $26.81 | 2100 |
| 2025-03-27 | 50.53 | $26.37 | 5605 |
| 2025-03-26 | 51.51 | $26.44 | 1422 |
| 2025-03-25 | 48.10 | $26.19 | 2841 |
| 2025-03-24 | 51.99 | $26.47 | 3400 |
| 2025-03-21 | 49.06 | $26.26 | 2015 |
| 2025-03-20 | 52.23 | $26.48 | 8911 |
| 2025-03-19 | 52.97 | $26.53 | 1933 |
| 2025-03-18 | 57.45 | $26.82 | 4409 |
| 2025-03-17 | 58.92 | $26.91 | 4431 |
| 2025-03-14 | 57.66 | $26.80 | 15200 |
| 2025-03-13 | 54.28 | $26.52 | 10200 |
| 2025-03-12 | 54.42 | $26.53 | 49300 |
| 2025-03-11 | 62.13 | $27.01 | 6700 |
| 2025-03-10 | 72.96 | $27.54 | 14426 |
| 2025-03-07 | 68.07 | $27.05 | 78700 |
| 2025-03-06 | 67.96 | $27.04 | 70029 |
| 2025-03-05 | 63.16 | $26.65 | 38426 |
| 2025-03-04 | 64.81 | $26.72 | 65812 |
| 2025-03-03 | 65.51 | $26.75 | 1806 |
| 2025-02-28 | 61.28 | $26.43 | 6636 |
| 2025-02-27 | 59.35 | $26.30 | 8200 |
| 2025-02-26 | 53.03 | $25.93 | 9800 |
| 2025-02-25 | 57.38 | $26.12 | 7319 |
| 2025-02-24 | 52.94 | $25.89 | 2200 |
| 2025-02-21 | 50.15 | $25.76 | 8000 |
| 2025-02-20 | 47.42 | $25.64 | 4400 |
| 2025-02-19 | 47.83 | $25.66 | 1828 |
| 2025-02-18 | 46.27 | $25.59 | 19000 |
| 2025-02-14 | 44.69 | $25.52 | 3500 |
| 2025-02-13 | 49.85 | $25.78 | 13100 |
| 2025-02-12 | 48.10 | $25.70 | 9929 |
| 2025-02-11 | 49.75 | $25.78 | 11200 |
| 2025-02-10 | 47.61 | $25.68 | 10400 |
| 2025-02-07 | 49.41 | $25.77 | 12018 |
| 2025-02-06 | 50.21 | $25.81 | 6546 |
| 2025-02-05 | 52.85 | $25.94 | 6918 |
| 2025-02-04 | 54.31 | $26.01 | 21338 |
| 2025-02-03 | 55.98 | $26.09 | 30128 |
| 2025-01-31 | 51.14 | $25.82 | 7843 |
| 2025-01-30 | 51.34 | $25.83 | 17529 |
| 2025-01-29 | 50.24 | $25.77 | 27030 |
| 2025-01-28 | 49.88 | $25.75 | 48300 |
| 2025-01-27 | 56.91 | $26.11 | 59825 |
| 2025-01-24 | 40.54 | $25.37 | 293900 |
| 2025-01-23 | 38.12 | $25.29 | 11749 |
| 2025-01-22 | 38.12 | $25.29 | 1500 |
| 2025-01-21 | 43.05 | $25.54 | 3700 |
| 2025-01-17 | 43.92 | $25.58 | 22500 |
| 2025-01-16 | 45.21 | $25.64 | 4200 |
| 2025-01-15 | 43.90 | $25.59 | 15000 |
| 2025-01-14 | 39.52 | $25.43 | 5900 |
| 2025-01-13 | 36.57 | $25.33 | 13000 |
| 2025-01-10 | 36.57 | $25.33 | 42906 |
| 2025-01-08 | 35.15 | $25.28 | 763213 |
| 2025-01-07 | 36.88 | $25.39 | 11141 |
| 2025-01-06 | 28.69 | $25.12 | 64018 |
| 2025-01-03 | 31.89 | $25.34 | 8729 |
| 2025-01-02 | 35.30 | $25.54 | 8104 |
| 2024-12-31 | 36.98 | $25.63 | 10645 |
| 2024-12-30 | 33.28 | $25.52 | 24100 |
| 2024-12-27 | 33.97 | $25.56 | 22200 |
| 2024-12-26 | 31.26 | $25.48 | 7300 |
| 2024-12-24 | 32.04 | $25.53 | 5849 |
| 2024-12-23 | 33.14 | $25.60 | 14608 |
| 2024-12-20 | 33.14 | $25.60 | 3737 |
| 2024-12-19 | 33.29 | $25.61 | 26543 |
| 2024-12-18 | 36.53 | $25.82 | 9137 |
| 2024-12-17 | 31.72 | $25.66 | 48938 |
| 2024-12-16 | 31.72 | $25.66 | 4400 |
| 2024-12-13 | 35.18 | $25.89 | 1827 |
| 2024-12-12 | 36.32 | $25.96 | 12700 |
| 2024-12-11 | 35.17 | $25.92 | 18306 |
| 2024-12-10 | 39.00 | $26.15 | 12615 |
| 2024-12-09 | 37.60 | $26.10 | 2733 |
| 2024-12-06 | 37.60 | $26.10 | 6649 |
| 2024-12-05 | 40.45 | $26.27 | 4400 |
| 2024-12-04 | 42.06 | $26.36 | 13641 |
| 2024-12-03 | 45.49 | $26.54 | 8300 |
| 2024-12-02 | 48.63 | $26.69 | 1900 |
| 2024-11-29 | 52.29 | $26.85 | 8009 |
| 2024-11-27 | 51.64 | $26.82 | 11809 |
| 2024-11-26 | 48.78 | $26.69 | 9813 |
| 2024-11-25 | 50.53 | $26.77 | 22100 |
| 2024-11-22 | 47.86 | $26.65 | 2344 |
| 2024-11-21 | 43.53 | $26.47 | 9400 |
| 2024-11-20 | 42.78 | $26.44 | 4648 |
| 2024-11-19 | 40.78 | $26.36 | 2102 |
| 2024-11-18 | 43.87 | $26.53 | 26200 |
| 2024-11-15 | 45.22 | $26.60 | 7700 |
| 2024-11-14 | 40.79 | $26.42 | 1800 |
| 2024-11-13 | 40.79 | $26.42 | 6343 |
| 2024-11-12 | 39.06 | $26.35 | 13325 |
| 2024-11-11 | 42.98 | $26.58 | 172500 |
| 2024-11-08 | 42.74 | $26.57 | 1000 |
| 2024-11-07 | 39.13 | $26.42 | 12800 |
| 2024-11-06 | 40.42 | $26.50 | 7900 |
| 2024-11-05 | 36.97 | $26.36 | 3925 |
| 2024-11-04 | 38.48 | $26.46 | 56548 |
| 2024-11-01 | 37.75 | $26.43 | 206706 |
| 2024-10-31 | 40.00 | $26.58 | 42900 |
| 2024-10-30 | 38.85 | $26.53 | 9425 |
| 2024-10-29 | 42.07 | $26.74 | 11900 |
| 2024-10-28 | 43.20 | $26.81 | 6826 |
| 2024-10-25 | 41.93 | $26.75 | 4834 |
| 2024-10-24 | 44.79 | $26.93 | 12100 |
| 2024-10-23 | 49.23 | $27.18 | 4908 |
| 2024-10-22 | 47.04 | $27.07 | 16100 |
| 2024-10-21 | 50.22 | $27.24 | 17020 |
| 2024-10-18 | 55.94 | $27.51 | 2522 |
| 2024-10-17 | 54.10 | $27.41 | 8600 |
| 2024-10-16 | 55.65 | $27.48 | 8400 |
| 2024-10-15 | 51.92 | $27.28 | 56700 |
| 2024-10-14 | 53.42 | $27.35 | 10900 |
| 2024-10-11 | 51.13 | $27.23 | 2300 |
| 2024-10-10 | 47.23 | $27.04 | 2900 |
| 2024-10-09 | 49.40 | $27.15 | 8545 |
| 2024-10-08 | 47.53 | $27.06 | 14401 |
| 2024-10-07 | 49.46 | $27.16 | 9300 |
| 2024-10-04 | 52.28 | $27.30 | 4016 |
| 2024-10-03 | 54.39 | $27.40 | 5500 |
| 2024-10-02 | 56.78 | $27.51 | 14310 |
| 2024-10-01 | 60.21 | $27.66 | 5131 |
| 2024-09-30 | 55.05 | $27.36 | 6100 |
| 2024-09-27 | 54.68 | $27.34 | 2500 |
| 2024-09-26 | 52.82 | $27.24 | 4700 |
| 2024-09-25 | 50.11 | $27.10 | 7041 |
| 2024-09-24 | 53.45 | $27.26 | 5200 |
| 2024-09-23 | 54.75 | $27.32 | 10800 |
| 2024-09-20 | 53.49 | $27.25 | 16126 |
| 2024-09-19 | 55.58 | $27.35 | 8400 |
| 2024-09-18 | 55.08 | $27.32 | 13000 |
| 2024-09-17 | 57.98 | $27.46 | 8700 |
| 2024-09-16 | 60.12 | $27.56 | 21000 |
| 2024-09-13 | 59.26 | $27.50 | 6900 |
| 2024-09-12 | 58.27 | $27.43 | 12432 |
| 2024-09-11 | 58.27 | $27.43 | 43712 |
| 2024-09-10 | 62.61 | $27.65 | 7320 |
| 2024-09-09 | 65.78 | $27.80 | 11900 |
| 2024-09-06 | 65.45 | $27.77 | 5700 |
| 2024-09-05 | 62.19 | $27.49 | 3900 |
| 2024-09-04 | 64.68 | $27.61 | 15400 |
| 2024-09-03 | 49.03 | $26.64 | 8030 |
| 2024-08-30 | 69.54 | $27.32 | 72700 |
| 2024-08-29 | 69.00 | $27.29 | 4900 |
| 2024-08-28 | 70.60 | $27.33 | 9441 |
| 2024-08-27 | 71.38 | $27.35 | 4200 |
| 2024-08-26 | 72.14 | $27.37 | 7000 |
| 2024-08-23 | 71.12 | $27.30 | 6900 |
| 2024-08-22 | 70.83 | $27.28 | 9800 |
| 2024-08-21 | 69.96 | $27.22 | 56415 |
| 2024-08-20 | 68.95 | $27.15 | 4300 |
| 2024-08-19 | 68.80 | $27.14 | 54417 |
| 2024-08-16 | 67.96 | $27.08 | 9321 |
| 2024-08-15 | 67.96 | $27.08 | 5100 |
| 2024-08-14 | 66.88 | $27.00 | 14600 |
| 2024-08-13 | 69.96 | $27.11 | 53934 |
| 2024-08-12 | 66.94 | $26.88 | 56437 |
| 2024-08-09 | 72.34 | $27.06 | 29800 |
| 2024-08-08 | 75.23 | $27.15 | 11434 |
| 2024-08-07 | 75.23 | $27.15 | 102022 |
| 2024-08-06 | 75.83 | $27.17 | 266800 |
| 2024-08-05 | 76.13 | $27.18 | 43318 |
| 2024-08-02 | 76.40 | $27.19 | 42514 |
| 2024-08-01 | 71.06 | $26.66 | 27100 |
| 2024-07-31 | 68.22 | $26.44 | 267123 |
| 2024-07-30 | 66.22 | $26.30 | 189046 |
| 2024-07-29 | 64.07 | $26.16 | 123000 |
| 2024-07-26 | 63.44 | $26.12 | 6400 |
| 2024-07-25 | 63.29 | $26.11 | 21200 |
| 2024-07-24 | 62.99 | $26.09 | 15525 |
| 2024-07-23 | 54.48 | $25.60 | 51925 |
| 2024-07-22 | 60.11 | $25.81 | 103100 |
| 2024-07-19 | 59.73 | $25.79 | 3322 |
| 2024-07-18 | 59.37 | $25.77 | 4427 |
| 2024-07-17 | 61.21 | $25.84 | 14500 |
| 2024-07-16 | 58.03 | $25.66 | 32017 |
| 2024-07-15 | 50.80 | $25.32 | 5800 |
| 2024-07-12 | 49.34 | $25.26 | 13200 |
| 2024-07-11 | 45.49 | $25.11 | 41200 |
| 2024-07-10 | 39.68 | $24.91 | 20100 |
| 2024-07-09 | 35.77 | $24.79 | 9732 |
| 2024-07-08 | 35.77 | $24.79 | 44043 |
| 2024-07-05 | 35.95 | $24.80 | 21400 |
| 2024-07-03 | 35.95 | $24.80 | 11300 |
| 2024-07-02 | 36.76 | $24.85 | 124500 |
| 2024-07-01 | 33.03 | $24.72 | 32400 |
| 2024-06-28 | 36.15 | $24.92 | 7440 |
| 2024-06-27 | 36.64 | $24.95 | 9437 |
| 2024-06-26 | 37.95 | $25.03 | 41100 |
| 2024-06-25 | 40.53 | $25.18 | 71400 |
| 2024-06-24 | 44.35 | $25.38 | 30600 |
| 2024-06-21 | 42.55 | $25.31 | 12620 |
| 2024-06-20 | 37.02 | $25.11 | 36126 |
| 2024-06-18 | 32.71 | $24.97 | 19819 |
| 2024-06-17 | 33.97 | $25.05 | 18800 |
| 2024-06-14 | 30.80 | $24.95 | 16035 |
| 2024-06-13 | 32.90 | $25.09 | 350947 |
| 2024-06-12 | 34.00 | $25.16 | 48700 |
| 2024-06-11 | 35.62 | $25.26 | 17500 |
| 2024-06-10 | 37.49 | $25.37 | 25610 |
| 2024-06-07 | 39.26 | $25.47 | 2518 |
| 2024-06-06 | 38.71 | $25.45 | 11900 |
| 2024-06-05 | 40.46 | $25.55 | 5616 |
| 2024-06-04 | 40.98 | $25.58 | 13200 |
| 2024-06-03 | 45.48 | $25.82 | 12919 |
| 2024-05-31 | 45.68 | $25.83 | 6800 |
| 2024-05-30 | 39.40 | $25.58 | 13900 |
| 2024-05-29 | 31.92 | $25.33 | 80942 |
| 2024-05-28 | 35.04 | $25.52 | 14300 |
| 2024-05-24 | 39.92 | $25.77 | 18200 |
| 2024-05-23 | 41.69 | $25.85 | 10700 |
| 2024-05-22 | 48.28 | $26.11 | 37600 |
| 2024-05-21 | 47.06 | $26.07 | 11000 |
| 2024-05-20 | 46.46 | $26.05 | 35200 |
| 2024-05-17 | 50.85 | $26.21 | 13720 |
| 2024-05-16 | 50.29 | $26.19 | 6700 |
| 2024-05-15 | 47.75 | $26.10 | 29249 |
| 2024-05-14 | 44.14 | $25.98 | 2500 |
| 2024-05-13 | 44.39 | $25.99 | 190926 |
| 2024-05-10 | 44.09 | $25.98 | 35628 |
| 2024-05-09 | 43.24 | $25.95 | 13700 |
| 2024-05-08 | 40.07 | $25.84 | 18006 |
| 2024-05-07 | 40.07 | $25.84 | 14400 |
| 2024-05-06 | 36.58 | $25.72 | 35700 |
| 2024-05-03 | 38.35 | $25.82 | 14100 |
| 2024-05-02 | 38.35 | $25.82 | 26916 |
| 2024-05-01 | 42.01 | $26.02 | 59500 |
| 2024-04-30 | 46.68 | $26.24 | 41500 |
| 2024-04-29 | 43.42 | $26.12 | 628100 |
| 2024-04-26 | 43.85 | $26.14 | 47425 |
| 2024-04-25 | 50.39 | $26.42 | 8800 |
| 2024-04-24 | 48.02 | $26.33 | 54933 |
| 2024-04-23 | 49.26 | $26.38 | 25001 |
| 2024-04-22 | 50.75 | $26.44 | 26729 |
| 2024-04-19 | 51.25 | $26.46 | 5500 |
| 2024-04-18 | 45.75 | $26.24 | 6522 |
| 2024-04-17 | 40.21 | $26.05 | 35600 |
| 2024-04-16 | 40.21 | $26.05 | 62100 |
| 2024-04-15 | 38.73 | $26.00 | 51647 |
| 2024-04-12 | 31.64 | $25.78 | 88700 |
| 2024-04-11 | 28.79 | $25.70 | 32300 |
| 2024-04-10 | 33.23 | $25.97 | 203800 |
| 2024-04-09 | 35.54 | $26.09 | 44000 |
| 2024-04-08 | 34.46 | $26.06 | 43937 |
| 2024-04-05 | 35.40 | $26.11 | 325007 |
| 2024-04-04 | 39.73 | $26.32 | 1.1M |
| 2024-04-03 | 35.06 | $26.19 | 41108 |
| 2024-04-02 | 36.51 | $26.26 | 25500 |
| 2024-04-01 | 39.14 | $26.38 | 13200 |
| 2024-03-28 | 41.26 | $26.47 | 14600 |
| 2024-03-27 | 38.81 | $26.40 | 24300 |
| 2024-03-26 | 30.55 | $26.19 | 21415 |
| 2024-03-25 | 29.25 | $26.16 | 6045 |
| 2024-03-22 | 30.52 | $26.23 | 29800 |
| 2024-03-21 | 35.03 | $26.45 | 25000 |
| 2024-03-20 | 38.20 | $26.58 | 28703 |
| 2024-03-19 | 39.51 | $26.63 | 25400 |
| 2024-03-18 | 38.72 | $26.61 | 97100 |
| 2024-03-15 | 39.71 | $26.65 | 612717 |
| 2024-03-14 | 42.57 | $26.76 | 21925 |
| 2024-03-13 | 44.21 | $26.82 | 11100 |
| 2024-03-12 | 44.49 | $26.83 | 51517 |
| 2024-03-11 | 48.46 | $26.97 | 24644 |
| 2024-03-08 | 41.75 | $26.78 | 27712 |
| 2024-03-07 | 40.19 | $26.74 | 25600 |
| 2024-03-06 | 41.79 | $26.80 | 35700 |
| 2024-03-05 | 39.90 | $26.75 | 16900 |
| 2024-03-04 | 39.53 | $26.74 | 394949 |
| 2024-03-01 | 41.48 | $26.82 | 18100 |
| 2024-02-29 | 39.35 | $26.76 | 14600 |
| 2024-02-28 | 41.25 | $26.84 | 7224 |
| 2024-02-27 | 43.50 | $26.93 | 39200 |
| 2024-02-26 | 43.18 | $26.92 | 8341 |
| 2024-02-23 | 45.96 | $27.03 | 18405 |
| 2024-02-22 | 45.66 | $27.02 | 14200 |
| 2024-02-21 | 47.42 | $27.09 | 14706 |
| 2024-02-20 | 48.70 | $27.14 | 18600 |
| 2024-02-16 | 44.74 | $27.00 | 45941 |
| 2024-02-15 | 41.36 | $26.89 | 34931 |
| 2024-02-14 | 39.77 | $26.84 | 16009 |
| 2024-02-13 | 46.47 | $27.12 | 355600 |
| 2024-02-12 | 37.54 | $26.87 | 9600 |
| 2024-02-09 | 34.64 | $26.80 | 8500 |
| 2024-02-08 | 35.09 | $26.82 | 10212 |
| 2024-02-07 | 35.30 | $26.83 | 16107 |
| 2024-02-06 | 33.37 | $26.78 | 18349 |
| 2024-02-05 | 32.21 | $26.75 | 16848 |
| 2024-02-02 | 41.26 | $27.15 | 53547 |
| 2024-02-01 | 42.98 | $27.21 | 41601 |
| 2024-01-31 | 45.06 | $27.28 | 27207 |
| 2024-01-30 | 45.36 | $27.29 | 19103 |
| 2024-01-29 | 41.69 | $27.19 | 15400 |
| 2024-01-26 | 41.96 | $27.20 | 22700 |
| 2024-01-25 | 43.55 | $27.26 | 10111 |
| 2024-01-24 | 43.21 | $27.25 | 99230 |
| 2024-01-23 | 43.21 | $27.25 | 15701 |
| 2024-01-22 | 42.90 | $27.24 | 49832 |
| 2024-01-19 | 46.28 | $27.38 | 8300 |
| 2024-01-18 | 46.28 | $27.38 | 11500 |
| 2024-01-17 | 46.99 | $27.41 | 35400 |
| 2024-01-16 | 43.98 | $27.30 | 54744 |
| 2024-01-12 | 46.25 | $27.40 | 20610 |
| 2024-01-11 | 44.05 | $27.32 | 43429 |
| 2024-01-10 | 45.37 | $27.38 | 86113 |
| 2024-01-09 | 47.63 | $27.48 | 42500 |
| 2024-01-08 | 51.28 | $27.63 | 21300 |
| 2024-01-05 | 52.29 | $27.67 | 12947 |
| 2024-01-04 | 55.97 | $27.81 | 18321 |
| 2024-01-03 | 54.67 | $27.75 | 99400 |
| 2024-01-02 | 51.98 | $27.63 | 267620 |
| 2023-12-29 | 48.60 | $27.49 | 39821 |
| 2023-12-28 | 48.84 | $27.50 | 23300 |
| 2023-12-27 | 47.89 | $27.46 | 28600 |
| 2023-12-26 | 48.10 | $27.47 | 34800 |
| 2023-12-22 | 47.88 | $27.46 | 27901 |
| 2023-12-21 | 49.47 | $27.54 | 76132 |
| 2023-12-20 | 45.14 | $27.34 | 82524 |
| 2023-12-19 | 49.58 | $27.56 | 58945 |
| 2023-12-18 | 44.65 | $27.35 | 56527 |
| 2023-12-15 | 46.29 | $27.43 | 353535 |
| 2023-12-14 | 47.11 | $27.47 | 250400 |
| 2023-12-13 | 50.06 | $27.61 | 80732 |
| 2023-12-12 | 44.38 | $27.37 | 24934 |
| 2023-12-11 | 44.79 | $27.39 | 48415 |
| 2023-12-08 | 43.32 | $27.33 | 35000 |
| 2023-12-07 | 45.22 | $27.43 | 38320 |
| 2023-12-06 | 48.02 | $27.57 | 270900 |
| 2023-12-05 | 45.02 | $27.44 | 35211 |
| 2023-12-04 | 48.95 | $27.63 | 57806 |
| 2023-12-01 | 48.95 | $27.63 | 54033 |
| 2023-11-30 | 46.97 | $27.54 | 48100 |
| 2023-11-29 | 43.75 | $27.40 | 40000 |
| 2023-11-28 | 43.93 | $27.41 | 27400 |
| 2023-11-27 | 44.10 | $27.42 | 76200 |
| 2023-11-24 | 46.36 | $27.55 | 7028 |
| 2023-11-22 | 46.16 | $27.54 | 47800 |
| 2023-11-21 | 40.65 | $27.28 | 35200 |
| 2023-11-20 | 45.21 | $27.55 | 14400 |
| 2023-11-17 | 45.76 | $27.58 | 100748 |
| 2023-11-16 | 46.64 | $27.63 | 31641 |
| 2023-11-15 | 48.61 | $27.74 | 203705 |
| 2023-11-14 | 50.45 | $27.84 | 297301 |
| 2023-11-13 | 46.41 | $27.63 | 43600 |
| 2023-11-10 | 47.28 | $27.68 | 42000 |
| 2023-11-09 | 47.79 | $27.71 | 21700 |
| 2023-11-08 | 48.97 | $27.78 | 57903 |
| 2023-11-07 | 49.80 | $27.83 | 210414 |
| 2023-11-06 | 53.79 | $28.06 | 75500 |
| 2023-11-03 | 54.88 | $28.12 | 121900 |
| 2023-11-02 | 53.84 | $28.05 | 98900 |
| 2023-11-01 | 45.11 | $27.54 | 165047 |
| 2023-10-31 | 46.42 | $27.62 | 43543 |
| 2023-10-30 | 49.31 | $27.79 | 75200 |
| 2023-10-27 | 57.04 | $28.18 | 21300 |
| 2023-10-26 | 60.02 | $28.31 | 56800 |
| 2023-10-25 | 55.99 | $28.07 | 878921 |
| 2023-10-24 | 47.37 | $27.66 | 23023 |
| 2023-10-23 | 52.36 | $27.87 | 59106 |
| 2023-10-20 | 58.49 | $28.09 | 241420 |
| 2023-10-19 | 52.21 | $27.83 | 97719 |
| 2023-10-18 | 49.11 | $27.72 | 79745 |
| 2023-10-17 | 46.10 | $27.62 | 64426 |
| 2023-10-16 | 45.48 | $27.60 | 31300 |
| 2023-10-13 | 46.49 | $27.64 | 37021 |
| 2023-10-12 | 39.50 | $27.42 | 292128 |
| 2023-10-11 | 41.12 | $27.49 | 26700 |
| 2023-10-10 | 42.79 | $27.56 | 26500 |
| 2023-10-09 | 44.26 | $27.62 | 63600 |
| 2023-10-06 | 44.74 | $27.64 | 11507 |
| 2023-10-05 | 43.57 | $27.60 | 23926 |
| 2023-10-04 | 44.24 | $27.63 | 73540 |
| 2023-10-03 | 45.12 | $27.67 | 140800 |
| 2023-10-02 | 38.11 | $27.43 | 55000 |
| 2023-09-29 | 41.69 | $27.60 | 56700 |
| 2023-09-28 | 45.52 | $27.76 | 19411 |
| 2023-09-27 | 48.70 | $27.88 | 132230 |
| 2023-09-26 | 51.56 | $27.98 | 75807 |
| 2023-09-25 | 50.17 | $27.93 | 72726 |
| 2023-09-22 | 53.68 | $28.05 | 32500 |
| 2023-09-21 | 52.09 | $27.99 | 110900 |
| 2023-09-20 | 47.52 | $27.83 | 59100 |
| 2023-09-19 | 44.37 | $27.73 | 18301 |
| 2023-09-18 | 42.74 | $27.68 | 410110 |
| 2023-09-15 | 43.97 | $27.73 | 23801 |
| 2023-09-14 | 42.72 | $27.69 | 39900 |
| 2023-09-13 | 42.11 | $27.67 | 13400 |
| 2023-09-12 | 43.43 | $27.73 | 30503 |
| 2023-09-11 | 42.57 | $27.70 | 23900 |
| 2023-09-08 | 43.62 | $27.75 | 93104 |
| 2023-09-07 | 45.54 | $27.84 | 24216 |
| 2023-09-06 | 39.67 | $27.63 | 23800 |
| 2023-09-05 | 40.46 | $27.67 | 32047 |
| 2023-09-01 | 43.76 | $27.83 | 69200 |
| 2023-08-31 | 41.19 | $27.74 | 23000 |
| 2023-08-30 | 48.71 | $28.06 | 35921 |
| 2023-08-29 | 48.97 | $28.07 | 30009 |
| 2023-08-28 | 48.71 | $28.06 | 10007 |
| 2023-08-25 | 51.78 | $28.18 | 34900 |
| 2023-08-24 | 49.77 | $28.10 | 15513 |
| 2023-08-23 | 48.24 | $28.04 | 43532 |
| 2023-08-22 | 48.24 | $28.04 | 44400 |
| 2023-08-21 | 51.81 | $28.19 | 198400 |
| 2023-08-18 | 61.28 | $28.52 | 23600 |
| 2023-08-17 | 60.87 | $28.50 | 29519 |
| 2023-08-16 | 55.97 | $28.28 | 21100 |
| 2023-08-15 | 53.19 | $28.17 | 13600 |
| 2023-08-14 | 57.93 | $28.32 | 88300 |
| 2023-08-11 | 60.32 | $28.39 | 26300 |
| 2023-08-10 | 60.65 | $28.40 | 27124 |
| 2023-08-09 | 59.35 | $28.34 | 40234 |
| 2023-08-08 | 56.63 | $28.22 | 102134 |
| 2023-08-07 | 55.20 | $28.16 | 146600 |
| 2023-08-04 | 55.20 | $28.16 | 55133 |
| 2023-08-03 | 54.76 | $28.14 | 377600 |
| 2023-08-02 | 53.88 | $28.10 | 20500 |
| 2023-08-01 | 45.64 | $27.77 | 21100 |
| 2023-07-31 | 46.60 | $27.81 | 37100 |
| 2023-07-28 | 49.04 | $27.91 | 27446 |
| 2023-07-27 | 51.08 | $27.99 | 32918 |
| 2023-07-26 | 48.54 | $27.89 | 48430 |
| 2023-07-25 | 50.54 | $27.97 | 24002 |
| 2023-07-24 | 53.68 | $28.09 | 44100 |
| 2023-07-21 | 52.75 | $28.05 | 25644 |
| 2023-07-20 | 50.13 | $27.94 | 28548 |
| 2023-07-19 | 43.97 | $27.71 | 128839 |
| 2023-07-18 | 41.58 | $27.63 | 126219 |
| 2023-07-17 | 38.79 | $27.54 | 49500 |
| 2023-07-14 | 38.99 | $27.55 | 31433 |
| 2023-07-13 | 39.95 | $27.60 | 40012 |
| 2023-07-12 | 37.00 | $27.50 | 38100 |
| 2023-07-11 | 38.62 | $27.59 | 61000 |
| 2023-07-10 | 38.05 | $27.57 | 31402 |
| 2023-07-07 | 38.21 | $27.58 | 17800 |
| 2023-07-06 | 41.56 | $27.77 | 65400 |
| 2023-07-05 | 42.87 | $27.84 | 36848 |
| 2023-07-03 | 44.00 | $27.90 | 10442 |
| 2023-06-30 | 44.56 | $27.93 | 207000 |
| 2023-06-29 | 37.53 | $27.65 | 167835 |
| 2023-06-28 | 34.12 | $27.53 | 66300 |
| 2023-06-27 | 36.82 | $27.70 | 21201 |
| 2023-06-26 | 36.99 | $27.71 | 56000 |
| 2023-06-23 | 34.50 | $27.62 | 25800 |
| 2023-06-22 | 38.51 | $27.87 | 56630 |
| 2023-06-21 | 39.92 | $27.95 | 33243 |
| 2023-06-20 | 40.45 | $27.98 | 26800 |
| 2023-06-16 | 43.35 | $28.14 | 67019 |
| 2023-06-15 | 42.37 | $28.10 | 172914 |
| 2023-06-14 | 36.63 | $27.88 | 24845 |
| 2023-06-13 | 36.94 | $27.90 | 124500 |
| 2023-06-12 | 36.94 | $27.90 | 28009 |
| 2023-06-09 | 35.17 | $27.83 | 46645 |
| 2023-06-08 | 35.85 | $27.88 | 295913 |
| 2023-06-07 | 34.89 | $27.84 | 182611 |
| 2023-06-06 | 33.70 | $27.79 | 119005 |
| 2023-06-05 | 33.82 | $27.80 | 126414 |
| 2023-06-02 | 35.70 | $27.96 | 84800 |
| 2023-06-01 | 25.05 | $27.53 | 198900 |
| 2023-05-31 | 26.51 | $27.68 | 96946 |
| 2023-05-30 | 29.19 | $27.93 | 52100 |
| 2023-05-26 | 30.00 | $28.00 | 68744 |
| 2023-05-25 | 30.34 | $28.03 | 133440 |
| 2023-05-24 | 35.46 | $28.43 | 57231 |
| 2023-05-23 | 33.32 | $28.35 | 136824 |
| 2023-05-22 | 32.79 | $28.33 | 46500 |
| 2023-05-19 | 34.62 | $28.47 | 157700 |
| 2023-05-18 | 37.76 | $28.69 | 152700 |
| 2023-05-17 | 34.42 | $28.56 | 144640 |
| 2023-05-16 | 35.25 | $28.62 | 56330 |
| 2023-05-15 | 36.08 | $28.68 | 81319 |
| 2023-05-12 | 37.76 | $28.80 | 226349 |
| 2023-05-11 | 35.13 | $28.69 | 73900 |
| 2023-05-10 | 33.43 | $28.62 | 102036 |
| 2023-05-09 | 40.83 | $29.13 | 294700 |
| 2023-05-08 | 35.22 | $28.92 | 84116 |
| 2023-05-05 | 39.45 | $29.17 | 91441 |
| 2023-05-04 | 40.57 | $29.23 | 77849 |
| 2023-05-03 | 35.68 | $29.06 | 95600 |
| 2023-05-02 | 36.52 | $29.11 | 110700 |
| 2023-05-01 | 40.90 | $29.35 | 76815 |
| 2023-04-28 | 42.52 | $29.43 | 143500 |
| 2023-04-27 | 35.23 | $29.19 | 81900 |
| 2023-04-26 | 38.10 | $29.34 | 116723 |
| 2023-04-25 | 39.11 | $29.39 | 80600 |
| 2023-04-24 | 39.91 | $29.43 | 56014 |
| 2023-04-21 | 40.50 | $29.46 | 48438 |
| 2023-04-20 | 40.50 | $29.46 | 80317 |
| 2023-04-19 | 40.50 | $29.46 | 98900 |
| 2023-04-18 | 42.11 | $29.55 | 111917 |
| 2023-04-17 | 40.62 | $29.49 | 104500 |
| 2023-04-14 | 42.35 | $29.59 | 88738 |
| 2023-04-13 | 43.58 | $29.66 | 62300 |
| 2023-04-12 | 44.28 | $29.70 | 56009 |
| 2023-04-11 | 45.85 | $29.79 | 474007 |
| 2023-04-10 | 43.08 | $29.66 | 108400 |
| 2023-04-06 | 44.24 | $29.73 | 37239 |
| 2023-04-05 | 46.81 | $29.88 | 77230 |
| 2023-04-04 | 41.89 | $29.65 | 41700 |
| 2023-04-03 | 45.73 | $29.87 | 39549 |
| 2023-03-31 | 44.86 | $29.83 | 59622 |
| 2023-03-30 | 39.55 | $29.60 | 42400 |
| 2023-03-29 | 37.81 | $29.53 | 121300 |
| 2023-03-28 | 30.52 | $29.26 | 109107 |
| 2023-03-27 | 30.90 | $29.29 | 66900 |
| 2023-03-24 | 32.45 | $29.41 | 122200 |
| 2023-03-23 | 31.63 | $29.38 | 50524 |
| 2023-03-22 | 34.67 | $29.61 | 65500 |
| 2023-03-21 | 39.89 | $29.94 | 104000 |
| 2023-03-20 | 40.06 | $29.95 | 44300 |
| 2023-03-17 | 38.28 | $29.88 | 57739 |
| 2023-03-16 | 43.16 | $30.16 | 96912 |
| 2023-03-15 | 40.59 | $30.06 | 70703 |
| 2023-03-14 | 42.61 | $30.17 | 204511 |
| 2023-03-13 | 43.73 | $30.23 | 488513 |
| 2023-03-10 | 43.02 | $30.20 | 123800 |
| 2023-03-09 | 43.90 | $30.25 | 104300 |
| 2023-03-08 | 34.73 | $29.89 | 124600 |
| 2023-03-07 | 36.13 | $29.98 | 175700 |
| 2023-03-06 | 35.31 | $29.95 | 147400 |
| 2023-03-03 | 37.95 | $30.12 | 50331 |
| 2023-03-02 | 37.69 | $30.11 | 83800 |
| 2023-03-01 | 36.68 | $30.07 | 170800 |
| 2023-02-28 | 36.19 | $30.05 | 77300 |
| 2023-02-27 | 37.72 | $30.16 | 102000 |
| 2023-02-24 | 38.14 | $30.19 | 95108 |
| 2023-02-23 | 38.41 | $30.21 | 139000 |
| 2023-02-22 | 40.88 | $30.39 | 182300 |
| 2023-02-21 | 40.27 | $30.36 | 260306 |
| 2023-02-17 | 34.50 | $30.09 | 301000 |
| 2023-02-16 | 37.57 | $30.33 | 123600 |
| 2023-02-15 | 37.57 | $30.33 | 187200 |
| 2023-02-14 | 37.57 | $30.33 | 37700 |
| 2023-02-13 | 41.23 | $30.61 | 71228 |
| 2023-02-10 | 42.50 | $30.70 | 72600 |
| 2023-02-09 | 40.57 | $30.60 | 86900 |
| 2023-02-08 | 39.22 | $30.53 | 122343 |
| 2023-02-07 | 39.03 | $30.52 | 89548 |
| 2023-02-06 | 40.09 | $30.61 | 965500 |
| 2023-02-03 | 36.83 | $30.43 | 274300 |
| 2023-02-02 | 40.31 | $30.73 | 176900 |
| 2023-02-01 | 45.48 | $31.11 | 329700 |
| 2023-01-31 | 39.24 | $30.79 | 67035 |
| 2023-01-30 | 39.78 | $30.83 | 171905 |
| 2023-01-27 | 41.69 | $30.97 | 537027 |
| 2023-01-26 | 42.38 | $31.02 | 85400 |
| 2023-01-25 | 45.08 | $31.21 | 93233 |
| 2023-01-24 | 41.94 | $31.04 | 529216 |
| 2023-01-23 | 39.63 | $30.92 | 149528 |
| 2023-01-20 | 40.78 | $31.01 | 73349 |
| 2023-01-19 | 41.29 | $31.05 | 265700 |
| 2023-01-18 | 42.30 | $31.13 | 78026 |
| 2023-01-17 | 44.75 | $31.32 | 124843 |
| 2023-01-13 | 44.59 | $31.31 | 66400 |
| 2023-01-12 | 44.59 | $31.31 | 386500 |
| 2023-01-11 | 48.96 | $31.65 | 80214 |
| 2023-01-10 | 47.52 | $31.55 | 107400 |
| 2023-01-09 | 46.23 | $31.46 | 587000 |
| 2023-01-06 | 48.24 | $31.62 | 311514 |
| 2023-01-05 | 40.74 | $31.13 | 112516 |
| 2023-01-04 | 44.90 | $31.46 | 65345 |
| 2023-01-03 | 42.54 | $31.32 | 538334 |
| 2022-12-30 | 46.02 | $31.58 | 49500 |
| 2022-12-29 | 47.44 | $31.68 | 208300 |
| 2022-12-28 | 47.13 | $31.66 | 71527 |
| 2022-12-27 | 48.63 | $31.77 | 112400 |
| 2022-12-23 | 48.35 | $31.75 | 240000 |
| 2022-12-22 | 45.94 | $31.58 | 112335 |
| 2022-12-21 | 48.07 | $31.75 | 53925 |
| 2022-12-20 | 46.26 | $31.62 | 295200 |
| 2022-12-19 | 47.47 | $31.72 | 140412 |
| 2022-12-16 | 48.80 | $31.83 | 157330 |
| 2022-12-15 | 50.90 | $32.00 | 61001 |
| 2022-12-14 | 55.00 | $32.31 | 67900 |
| 2022-12-13 | 53.74 | $32.20 | 177229 |
| 2022-12-12 | 55.62 | $32.34 | 83001 |
| 2022-12-09 | 53.18 | $32.12 | 94427 |
| 2022-12-08 | 53.30 | $32.13 | 153100 |
| 2022-12-07 | 53.67 | $32.16 | 74000 |
| 2022-12-06 | 53.57 | $32.15 | 255720 |
| 2022-12-05 | 56.11 | $32.37 | 91926 |
| 2022-12-02 | 54.43 | $32.19 | 61600 |
| 2022-12-01 | 56.84 | $32.40 | 148300 |
| 2022-11-30 | 58.72 | $32.56 | 51048 |
| 2022-11-29 | 55.48 | $32.19 | 55918 |
| 2022-11-28 | 55.21 | $32.16 | 67409 |
| 2022-11-25 | 56.74 | $32.30 | 46439 |
| 2022-11-23 | 57.50 | $32.37 | 72400 |
| 2022-11-22 | 55.23 | $32.09 | 102300 |
| 2022-11-21 | 54.15 | $31.96 | 81422 |
| 2022-11-18 | 56.33 | $32.18 | 187928 |
| 2022-11-17 | 54.34 | $31.93 | 225219 |
| 2022-11-16 | 56.40 | $32.14 | 119500 |
| 2022-11-15 | 55.64 | $32.04 | 228708 |
| 2022-11-14 | 55.34 | $32.00 | 105000 |
| 2022-11-11 | 57.90 | $32.28 | 369500 |
| 2022-11-10 | 62.61 | $32.76 | 386519 |
| 2022-11-09 | 53.19 | $31.51 | 77420 |
| 2022-11-08 | 56.89 | $31.85 | 60945 |
| 2022-11-07 | 55.51 | $31.69 | 139745 |
| 2022-11-04 | 52.81 | $31.39 | 75049 |
| 2022-11-03 | 53.32 | $31.44 | 93726 |
| 2022-11-02 | 50.58 | $31.14 | 81600 |
| 2022-11-01 | 54.75 | $31.55 | 93729 |
| 2022-10-31 | 56.25 | $31.69 | 203000 |
| 2022-10-28 | 59.00 | $31.94 | 243400 |
| 2022-10-27 | 53.18 | $31.27 | 113727 |
| 2022-10-26 | 54.83 | $31.42 | 371800 |
| 2022-10-25 | 55.71 | $31.50 | 411108 |
| 2022-10-24 | 53.12 | $31.21 | 70010 |
| 2022-10-21 | 50.17 | $30.90 | 31000 |
| 2022-10-20 | 44.72 | $30.39 | 38831 |
| 2022-10-19 | 45.84 | $30.51 | 71600 |
| 2022-10-18 | 50.00 | $30.93 | 69026 |
| 2022-10-17 | 47.97 | $30.74 | 217800 |
| 2022-10-14 | 43.99 | $30.39 | 62918 |
| 2022-10-13 | 49.09 | $30.89 | 89100 |
| 2022-10-12 | 45.23 | $30.57 | 658719 |
| 2022-10-11 | 46.16 | $30.66 | 34239 |
| 2022-10-10 | 45.08 | $30.57 | 119233 |
| 2022-10-07 | 46.56 | $30.72 | 38100 |
| 2022-10-06 | 45.77 | $30.65 | 47427 |
| 2022-10-05 | 48.28 | $30.91 | 167100 |
| 2022-10-04 | 51.05 | $31.18 | 85800 |
| 2022-10-03 | 40.93 | $30.33 | 98700 |
| 2022-09-30 | 31.06 | $29.71 | 894308 |
| 2022-09-29 | 33.83 | $30.03 | 86300 |
| 2022-09-28 | 39.00 | $30.53 | 661800 |
| 2022-09-27 | 35.64 | $30.35 | 150417 |
| 2022-09-26 | 39.68 | $30.70 | 129727 |
| 2022-09-23 | 43.28 | $30.97 | 152035 |
| 2022-09-22 | 46.22 | $31.17 | 274316 |
| 2022-09-21 | 47.29 | $31.24 | 242700 |
| 2022-09-20 | 52.58 | $31.56 | 73300 |
| 2022-09-19 | 56.73 | $31.78 | 212500 |
| 2022-09-16 | 57.12 | $31.80 | 308749 |
| 2022-09-15 | 55.97 | $31.72 | 26212 |
| 2022-09-14 | 57.06 | $31.78 | 36617 |
| 2022-09-13 | 57.95 | $31.83 | 74530 |
| 2022-09-12 | 53.08 | $31.48 | 259146 |
| 2022-09-09 | 54.98 | $31.59 | 43829 |
| 2022-09-08 | 53.09 | $31.46 | 80200 |
| 2022-09-07 | 53.92 | $31.51 | 96236 |
| 2022-09-06 | 51.78 | $31.36 | 46409 |
| 2022-09-02 | 50.76 | $31.29 | 60300 |
| 2022-09-01 | 52.87 | $31.43 | 56311 |
| 2022-08-31 | 50.65 | $31.27 | 85200 |
| 2022-08-30 | 55.47 | $31.58 | 39500 |
| 2022-08-29 | 54.95 | $31.54 | 148620 |
| 2022-08-26 | 58.04 | $31.73 | 44227 |
| 2022-08-25 | 58.37 | $31.75 | 97133 |
| 2022-08-24 | 57.57 | $31.68 | 97321 |
| 2022-08-23 | 57.24 | $31.65 | 32527 |
| 2022-08-22 | 58.70 | $31.75 | 336119 |
| 2022-08-19 | 56.26 | $31.52 | 106503 |
| 2022-08-18 | 58.25 | $31.66 | 57900 |
| 2022-08-17 | 55.92 | $31.44 | 73014 |
| 2022-08-16 | 60.28 | $31.74 | 66100 |
| 2022-08-15 | 59.68 | $31.68 | 24220 |
| 2022-08-12 | 60.26 | $31.72 | 30521 |
| 2022-08-11 | 56.69 | $31.36 | 146716 |
| 2022-08-10 | 56.59 | $31.35 | 118700 |
| 2022-08-09 | 55.59 | $31.25 | 136400 |
| 2022-08-08 | 54.39 | $31.13 | 76648 |
| 2022-08-05 | 54.63 | $31.15 | 48635 |
| 2022-08-04 | 52.90 | $30.97 | 277200 |
| 2022-08-03 | 57.27 | $31.35 | 22208 |
| 2022-08-02 | 56.64 | $31.28 | 273840 |
| 2022-08-01 | 57.56 | $31.36 | 43237 |
| 2022-07-29 | 58.92 | $31.48 | 74800 |
| 2022-07-28 | 57.41 | $31.29 | 34400 |
| 2022-07-27 | 54.11 | $30.90 | 46200 |
| 2022-07-26 | 50.67 | $30.53 | 75500 |
| 2022-07-25 | 53.02 | $30.76 | 30600 |
| 2022-07-22 | 51.44 | $30.59 | 24839 |
| 2022-07-21 | 53.76 | $30.82 | 19007 |
| 2022-07-20 | 51.69 | $30.59 | 63930 |
| 2022-07-19 | 52.17 | $30.64 | 89213 |
| 2022-07-18 | 45.82 | $29.98 | 65300 |
| 2022-07-15 | 50.03 | $30.42 | 32000 |
| 2022-07-14 | 44.40 | $29.91 | 169200 |
| 2022-07-13 | 45.65 | $30.04 | 1.0M |
| 2022-07-12 | 47.90 | $30.27 | 43524 |
| 2022-07-11 | 50.80 | $30.55 | 108000 |
| 2022-07-08 | 53.79 | $30.82 | 10747 |
| 2022-07-07 | 56.23 | $31.03 | 16100 |
| 2022-07-06 | 52.84 | $30.68 | 33900 |
| 2022-07-05 | 52.24 | $30.62 | 1.7M |
| 2022-07-01 | 54.67 | $30.84 | 14424 |
| 2022-06-30 | 53.07 | $30.67 | 136417 |
| 2022-06-29 | 54.91 | $30.84 | 37100 |
| 2022-06-28 | 55.02 | $30.85 | 45506 |
| 2022-06-27 | 58.26 | $31.15 | 30500 |
| 2022-06-24 | 61.22 | $31.41 | 24829 |
| 2022-06-23 | 49.97 | $30.20 | 27723 |
| 2022-06-22 | 48.20 | $30.05 | 82938 |
| 2022-06-21 | 47.73 | $30.01 | 652500 |
| 2022-06-17 | 44.39 | $29.73 | 28127 |
| 2022-06-16 | 45.27 | $29.82 | 151010 |
| 2022-06-15 | 47.05 | $30.00 | 31700 |
| 2022-06-14 | 48.05 | $30.10 | 67300 |
| 2022-06-13 | 51.03 | $30.39 | 34900 |
| 2022-06-10 | 47.96 | $30.10 | 144405 |
| 2022-06-09 | 48.97 | $30.20 | 16802 |
| 2022-06-08 | 48.04 | $30.11 | 7126 |
| 2022-06-07 | 51.72 | $30.48 | 17034 |
| 2022-06-06 | 49.74 | $30.28 | 30429 |
| 2022-06-03 | 51.24 | $30.43 | 8600 |
| 2022-06-02 | 52.75 | $30.58 | 173700 |
| 2022-06-01 | 50.63 | $30.35 | 157529 |
| 2022-05-31 | 51.20 | $30.41 | 101815 |
| 2022-05-27 | 55.33 | $30.83 | 31700 |
| 2022-05-26 | 51.81 | $30.43 | 81500 |
| 2022-05-25 | 48.85 | $30.12 | 10900 |
| 2022-05-24 | 48.06 | $30.04 | 29900 |
| 2022-05-23 | 48.68 | $30.11 | 30742 |
| 2022-05-20 | 41.64 | $29.42 | 21135 |
| 2022-05-19 | 42.28 | $29.50 | 35519 |
| 2022-05-18 | 47.37 | $30.09 | 14600 |
| 2022-05-17 | 45.25 | $29.89 | 12118 |
| 2022-05-16 | 45.69 | $29.94 | 34100 |
| 2022-05-13 | 48.26 | $30.23 | 31300 |
| 2022-05-12 | 39.81 | $29.47 | 143500 |
| 2022-05-11 | 40.22 | $29.52 | 36600 |
| 2022-05-10 | 43.55 | $29.91 | 45817 |
| 2022-05-09 | 48.65 | $30.43 | 30429 |
| 2022-05-06 | 46.59 | $30.25 | 41049 |
| 2022-05-05 | 50.55 | $30.62 | 56414 |
| 2022-05-04 | 53.21 | $30.85 | 16900 |
| 2022-05-03 | 48.87 | $30.46 | 30046 |
| 2022-05-02 | 48.40 | $30.42 | 47512 |
| 2022-04-29 | 52.26 | $30.76 | 24837 |
| 2022-04-28 | 52.72 | $30.80 | 29626 |
| 2022-04-27 | 50.73 | $30.61 | 52900 |
| 2022-04-26 | 55.28 | $31.00 | 34500 |
| 2022-04-25 | 50.28 | $30.54 | 49648 |
| 2022-04-22 | 57.74 | $31.10 | 39401 |
| 2022-04-21 | 50.52 | $30.52 | 42232 |
| 2022-04-20 | 55.84 | $30.86 | 101800 |
| 2022-04-19 | 49.78 | $30.45 | 45820 |
| 2022-04-18 | 47.62 | $30.32 | 97600 |
| 2022-04-14 | 52.22 | $30.60 | 64016 |
| 2022-04-13 | 51.10 | $30.53 | 17318 |
| 2022-04-12 | 55.14 | $30.76 | 64300 |
| 2022-04-11 | 56.43 | $30.83 | 20102 |
| 2022-04-08 | 56.98 | $30.86 | 13700 |
| 2022-04-07 | 57.33 | $30.88 | 17700 |
| 2022-04-06 | 54.26 | $30.65 | 86216 |
| 2022-04-05 | 49.95 | $30.36 | 21200 |
| 2022-04-04 | 50.26 | $30.38 | 10300 |
| 2022-04-01 | 50.12 | $30.37 | 47100 |
| 2022-03-31 | 50.12 | $30.37 | 62600 |
| 2022-03-30 | 49.98 | $30.36 | 18411 |
| 2022-03-29 | 49.21 | $30.30 | 61802 |
| 2022-03-28 | 47.93 | $30.20 | 47817 |
| 2022-03-25 | 48.16 | $30.22 | 61630 |
| 2022-03-24 | 47.56 | $30.17 | 5134 |
| 2022-03-23 | 48.63 | $30.27 | 25032 |
| 2022-03-22 | 49.36 | $30.34 | 13810 |
| 2022-03-21 | 51.04 | $30.50 | 42031 |
| 2022-03-18 | 50.03 | $30.40 | 44531 |
| 2022-03-17 | 46.48 | $30.06 | 73130 |
| 2022-03-16 | 45.50 | $29.97 | 315621 |
| 2022-03-15 | 42.16 | $29.67 | 18042 |
| 2022-03-14 | 40.19 | $29.50 | 38700 |
| 2022-03-11 | 43.06 | $29.85 | 38901 |
| 2022-03-10 | 44.62 | $30.03 | 32900 |
| 2022-03-09 | 46.30 | $30.22 | 108432 |
| 2022-03-08 | 44.53 | $30.05 | 58300 |
| 2022-03-07 | 48.86 | $30.53 | 53900 |
| 2022-03-04 | 49.05 | $30.55 | 97100 |
| 2022-03-03 | 49.32 | $30.58 | 9300 |
| 2022-03-02 | 45.29 | $30.16 | 54618 |
| 2022-03-01 | 45.19 | $30.15 | 70314 |
| 2022-02-28 | 52.67 | $30.98 | 72300 |
| 2022-02-25 | 56.30 | $31.32 | 21214 |
| 2022-02-24 | 43.88 | $30.17 | 65700 |
| 2022-02-23 | 41.54 | $30.00 | 35600 |
| 2022-02-22 | 41.93 | $30.04 | 48000 |
| 2022-02-18 | 46.04 | $30.44 | 57110 |
| 2022-02-17 | 46.36 | $30.47 | 74116 |
| 2022-02-16 | 46.88 | $30.52 | 55110 |
| 2022-02-15 | 48.12 | $30.64 | 70100 |
| 2022-02-14 | 48.62 | $30.69 | 32820 |
| 2022-02-11 | 53.67 | $31.16 | 135000 |
| 2022-02-10 | 50.99 | $30.90 | 128445 |
| 2022-02-09 | 52.66 | $31.05 | 4627 |
| 2022-02-08 | 47.08 | $30.54 | 21835 |
| 2022-02-07 | 49.93 | $30.80 | 72229 |
| 2022-02-04 | 52.24 | $31.00 | 35900 |
| 2022-02-03 | 58.55 | $31.49 | 216502 |
| 2022-02-02 | 54.38 | $31.10 | 79002 |
| 2022-02-01 | 56.03 | $31.22 | 33800 |
| 2022-01-31 | 56.43 | $31.25 | 66800 |
| 2022-01-28 | 53.67 | $30.99 | 34600 |
| 2022-01-27 | 46.91 | $30.44 | 71500 |
| 2022-01-26 | 45.82 | $30.36 | 94719 |
| 2022-01-25 | 55.11 | $31.05 | 149800 |
| 2022-01-24 | 52.74 | $30.87 | 208500 |
| 2022-01-21 | 64.87 | $31.54 | 54649 |
| 2022-01-20 | 57.70 | $31.02 | 40800 |
| 2022-01-19 | 57.05 | $30.98 | 29000 |
| 2022-01-18 | 57.89 | $31.02 | 32014 |
| 2022-01-14 | 57.74 | $31.01 | 28100 |
| 2022-01-13 | 61.83 | $31.21 | 13700 |
| 2022-01-12 | 60.09 | $31.08 | 46500 |
| 2022-01-11 | 60.90 | $31.12 | 13600 |
| 2022-01-10 | 58.49 | $30.94 | 73100 |
| 2022-01-07 | 61.28 | $31.08 | 139600 |
| 2022-01-06 | 60.64 | $31.03 | 26300 |
| 2022-01-05 | 57.74 | $30.81 | 41908 |
| 2022-01-04 | 63.39 | $31.09 | 83737 |
| 2022-01-03 | 61.20 | $30.92 | 33906 |
| 2021-12-31 | 66.54 | $31.16 | 16000 |
| 2021-12-30 | 64.58 | $31.00 | 33206 |
| 2021-12-29 | 68.63 | $31.17 | 9835 |
| 2021-12-28 | 68.30 | $31.14 | 16300 |
| 2021-12-27 | 67.65 | $31.08 | 28800 |
| 2021-12-23 | 65.98 | $30.93 | 50724 |
| 2021-12-22 | 65.42 | $30.88 | 51332 |
| 2021-12-21 | 61.82 | $30.58 | 148044 |
| 2021-12-20 | 58.38 | $30.33 | 5000 |
| 2021-12-17 | 56.60 | $30.21 | 34147 |
| 2021-12-16 | 56.80 | $30.22 | 31000 |
| 2021-12-15 | 53.33 | $29.99 | 17200 |
| 2021-12-14 | 52.71 | $29.95 | 40649 |
| 2021-12-13 | 49.66 | $29.76 | 38900 |
| 2021-12-10 | 56.38 | $30.13 | 10900 |
| 2021-12-09 | 53.81 | $29.97 | 8300 |
| 2021-12-08 | 52.31 | $29.88 | 16834 |
| 2021-12-07 | 57.43 | $30.14 | 39310 |
| 2021-12-06 | 53.07 | $29.88 | 50000 |
| 2021-12-03 | 50.67 | $29.75 | 49121 |
| 2021-12-02 | 48.55 | $29.64 | 24929 |
| 2021-12-01 | 41.62 | $29.32 | 28107 |
| 2021-11-30 | 42.30 | $29.36 | 51000 |
| 2021-11-29 | 47.63 | $29.65 | 99115 |
| 2021-11-26 | 48.84 | $29.71 | 17400 |
| 2021-11-24 | 46.69 | $29.61 | 8419 |
| 2021-11-23 | 47.83 | $29.67 | 10300 |
| 2021-11-22 | 40.46 | $29.35 | 26600 |
| 2021-11-19 | 50.94 | $29.84 | 33227 |
| 2021-11-18 | 38.98 | $29.45 | 56132 |
| 2021-11-17 | 41.71 | $29.56 | 28200 |
| 2021-11-16 | 44.38 | $29.66 | 21500 |
| 2021-11-15 | 44.66 | $29.67 | 7600 |
| 2021-11-12 | 44.00 | $29.65 | 3743 |
| 2021-11-11 | 44.00 | $29.65 | 6200 |
| 2021-11-10 | 44.24 | $29.66 | 16800 |
| 2021-11-09 | 44.24 | $29.66 | 31800 |
| 2021-11-08 | 46.02 | $29.74 | 23409 |
| 2021-11-05 | 47.61 | $29.81 | 21600 |
| 2021-11-04 | 48.98 | $29.87 | 8242 |
| 2021-11-03 | 47.79 | $29.82 | 4924 |
| 2021-11-02 | 46.60 | $29.77 | 101330 |
| 2021-11-01 | 47.01 | $29.79 | 9300 |
| 2021-10-29 | 49.47 | $29.91 | 29233 |
| 2021-10-28 | 50.09 | $29.94 | 10500 |
| 2021-10-27 | 50.29 | $29.95 | 20841 |
| 2021-10-26 | 55.35 | $30.19 | 5030 |
| 2021-10-25 | 54.81 | $30.16 | 11200 |
| 2021-10-22 | 56.77 | $30.25 | 3400 |
| 2021-10-21 | 53.62 | $30.07 | 13100 |
| 2021-10-20 | 55.54 | $30.16 | 14100 |
| 2021-10-19 | 52.87 | $30.01 | 13111 |
| 2021-10-18 | 51.39 | $29.93 | 94600 |
| 2021-10-15 | 53.18 | $30.02 | 11111 |
| 2021-10-14 | 50.65 | $29.88 | 37800 |
| 2021-10-13 | 40.37 | $29.41 | 69100 |
| 2021-10-12 | 46.65 | $29.73 | 20205 |
| 2021-10-11 | 48.21 | $29.80 | 12838 |
| 2021-10-08 | 50.50 | $29.90 | 11024 |
| 2021-10-07 | 49.36 | $29.85 | 12310 |
| 2021-10-06 | 44.22 | $29.64 | 7200 |
| 2021-10-05 | 44.42 | $29.65 | 12000 |
| 2021-10-04 | 40.51 | $29.50 | 53435 |
| 2021-10-01 | 41.82 | $29.57 | 9805 |
| 2021-09-30 | 43.53 | $29.66 | 63000 |
| 2021-09-29 | 46.55 | $29.81 | 18643 |
| 2021-09-28 | 49.59 | $29.95 | 26736 |
| 2021-09-27 | 40.00 | $29.59 | 30700 |
| 2021-09-24 | 41.89 | $29.68 | 8840 |
| 2021-09-23 | 43.41 | $29.75 | 35600 |
| 2021-09-22 | 38.57 | $29.59 | 19400 |
| 2021-09-21 | 37.94 | $29.57 | 12300 |
| 2021-09-20 | 40.51 | $29.70 | 22000 |
| 2021-09-17 | 36.09 | $29.56 | 11800 |
| 2021-09-16 | 38.83 | $29.70 | 27721 |
| 2021-09-15 | 39.65 | $29.74 | 33000 |
| 2021-09-14 | 37.78 | $29.68 | 13200 |
| 2021-09-13 | 40.14 | $29.80 | 7400 |
| 2021-09-10 | 39.24 | $29.77 | 208814 |
| 2021-09-09 | 39.81 | $29.80 | 267800 |
| 2021-09-08 | 43.83 | $30.00 | 25546 |
| 2021-09-07 | 46.75 | $30.13 | 12200 |
| 2021-09-03 | 50.17 | $30.27 | 15432 |
| 2021-09-02 | 51.45 | $30.32 | 9234 |
| 2021-09-01 | 49.75 | $30.25 | 23600 |
| 2021-08-31 | 49.98 | $30.26 | 13400 |
| 2021-08-30 | 49.29 | $30.23 | 24242 |
| 2021-08-27 | 50.85 | $30.30 | 48528 |
| 2021-08-26 | 53.36 | $30.41 | 29643 |
| 2021-08-25 | 53.59 | $30.42 | 10603 |
| 2021-08-24 | 51.21 | $30.30 | 65408 |
| 2021-08-23 | 55.25 | $30.48 | 49102 |
| 2021-08-20 | 55.25 | $30.48 | 130702 |
| 2021-08-19 | 53.79 | $30.40 | 243142 |
| 2021-08-18 | 52.87 | $30.35 | 417624 |
| 2021-08-17 | 58.37 | $30.60 | 36232 |
| 2021-08-16 | 57.18 | $30.53 | 43500 |
| 2021-08-13 | 55.64 | $30.44 | 69100 |
| 2021-08-12 | 54.43 | $30.37 | 5100 |
| 2021-08-11 | 53.92 | $30.34 | 10600 |
| 2021-08-10 | 53.08 | $30.29 | 11824 |
| 2021-08-09 | 48.86 | $30.05 | 18810 |
| 2021-08-06 | 50.29 | $30.13 | 20603 |
| 2021-08-05 | 49.23 | $30.07 | 40240 |
| 2021-08-04 | 47.82 | $29.99 | 20739 |
| 2021-08-03 | 51.56 | $30.21 | 17124 |
| 2021-08-02 | 48.97 | $30.06 | 29617 |
| 2021-07-30 | 49.65 | $30.10 | 25300 |
| 2021-07-29 | 51.67 | $30.22 | 20824 |
| 2021-07-28 | 51.35 | $30.20 | 15847 |
| 2021-07-27 | 53.85 | $30.35 | 33406 |
| 2021-07-26 | 52.08 | $30.23 | 39517 |
| 2021-07-23 | 53.54 | $30.32 | 4245 |
| 2021-07-22 | 47.65 | $29.94 | 19700 |
| 2021-07-21 | 44.67 | $29.77 | 193547 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.78
2026-07-17
Close Price
$26.16
Vol: 600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-58.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -12.78 | $26.16 | 600 |
| 2026-07-16 | -8.27 | $26.22 | 200 |
| 2026-07-15 | -23.31 | $26.02 | 4100 |
| 2026-07-14 | -22.56 | $26.03 | 2000 |
| 2026-07-13 | -15.04 | $26.13 | 1805 |
| 2026-07-10 | -30.83 | $25.92 | 5100 |
| 2026-07-09 | -35.34 | $25.86 | 1017 |
| 2026-07-08 | -27.82 | $25.96 | 6000 |
| 2026-07-07 | -3.76 | $26.28 | 714 |
| 2026-07-06 | -4.63 | $26.03 | 1400 |
| 2026-07-02 | 0.00 | $26.08 | 8608 |
| 2026-07-01 | -46.00 | $25.54 | 2243 |
| 2026-06-30 | -67.00 | $25.33 | 339 |
| 2026-06-29 | -57.00 | $25.43 | 1600 |
| 2026-06-26 | -54.00 | $25.46 | 2200 |
| 2026-06-25 | -74.00 | $25.26 | 1530 |
| 2026-06-24 | -63.00 | $25.37 | 1500 |
| 2026-06-23 | -60.00 | $25.40 | 2349 |
| 2026-06-22 | -95.00 | $25.05 | 5502 |
| 2026-06-18 | -80.61 | $25.21 | 6500 |
| 2026-06-17 | -34.69 | $25.66 | 2239 |
| 2026-06-16 | -17.35 | $25.83 | 919 |
| 2026-06-15 | -28.57 | $25.72 | 1600 |
| 2026-06-12 | -24.49 | $25.76 | 1328 |
| 2026-06-11 | -38.78 | $25.62 | 3200 |
| 2026-06-10 | -26.53 | $25.74 | 22300 |
| 2026-06-09 | -43.88 | $25.57 | 805 |
| 2026-06-08 | -57.14 | $25.44 | 4000 |
| 2026-06-05 | -7.89 | $25.74 | 5200 |
| 2026-06-04 | -50.00 | $25.42 | 6300 |
| 2026-06-03 | -82.14 | $25.19 | 2600 |
| 2026-06-02 | -91.67 | $25.11 | 2800 |
| 2026-06-01 | -94.52 | $25.27 | 500 |
| 2026-05-29 | -74.12 | $25.45 | 334 |
| 2026-05-28 | -62.35 | $25.55 | 700 |
| 2026-05-27 | -65.88 | $25.52 | 6125 |
| 2026-05-26 | -81.16 | $25.52 | 2300 |
| 2026-05-22 | -65.22 | $25.63 | 1108 |
| 2026-05-21 | -71.01 | $25.59 | 733 |
| 2026-05-20 | -75.36 | $25.56 | 2527 |
| 2026-05-19 | -66.67 | $25.62 | 628 |
| 2026-05-18 | -57.97 | $25.68 | 12848 |
| 2026-05-15 | -88.10 | $25.49 | 17000 |
| 2026-05-14 | -88.10 | $25.49 | 1009 |
| 2026-05-13 | -83.70 | $25.54 | 1309 |
| 2026-05-12 | -86.96 | $25.51 | 3000 |
| 2026-05-11 | -100.00 | $25.39 | 1000 |
| 2026-05-08 | -100.00 | $25.51 | 415 |
| 2026-05-07 | -94.37 | $25.64 | 1613 |
| 2026-05-06 | -85.48 | $25.81 | 1600 |
| 2026-05-05 | -90.32 | $25.78 | 136 |
| 2026-05-04 | -79.03 | $25.85 | 1000 |
| 2026-05-01 | -58.06 | $25.98 | 2300 |
| 2026-04-30 | -45.16 | $26.06 | 1100 |
| 2026-04-29 | -85.48 | $25.81 | 3341 |
| 2026-04-28 | -79.03 | $25.85 | 4915 |
| 2026-04-27 | -93.55 | $25.76 | 1000 |
| 2026-04-24 | -75.81 | $25.87 | 1615 |
| 2026-04-23 | -66.67 | $25.96 | 300 |
| 2026-04-22 | -61.29 | $25.96 | 79700 |
| 2026-04-21 | -64.52 | $25.94 | 700 |
| 2026-04-20 | -53.23 | $26.01 | 500 |
| 2026-04-17 | -38.71 | $26.10 | 1000 |
| 2026-04-16 | -37.10 | $26.11 | 1100 |
| 2026-04-15 | -41.94 | $26.08 | 45631 |
| 2026-04-14 | -42.86 | $26.16 | 1700 |
| 2026-04-13 | -53.25 | $26.08 | 3832 |
| 2026-04-10 | -66.67 | $26.01 | 525 |
| 2026-04-09 | -43.48 | $26.24 | 819 |
| 2026-04-08 | -46.74 | $26.21 | 4200 |
| 2026-04-07 | -79.80 | $25.92 | 3910 |
| 2026-04-06 | -80.36 | $25.94 | 1800 |
| 2026-04-02 | -78.69 | $25.98 | 4600 |
| 2026-04-01 | -72.95 | $26.05 | 24100 |
| 2026-03-31 | -74.26 | $26.07 | 3500 |
| 2026-03-30 | -86.76 | $25.90 | 9825 |
| 2026-03-27 | -81.70 | $26.00 | 15901 |
| 2026-03-26 | -96.13 | $25.78 | 900 |
| 2026-03-25 | -96.77 | $25.77 | 1610 |
| 2026-03-24 | -100.00 | $25.75 | 3219 |
| 2026-03-23 | -100.00 | $25.85 | 700 |
| 2026-03-20 | -98.48 | $25.97 | 1700 |
| 2026-03-19 | -100.00 | $26.00 | 6600 |
| 2026-03-18 | -100.00 | $26.13 | 1700 |
| 2026-03-17 | -93.88 | $26.35 | 1321 |
| 2026-03-16 | -86.73 | $26.42 | 1023 |
| 2026-03-13 | -78.57 | $26.53 | 1300 |
| 2026-03-12 | -89.00 | $26.59 | 4800 |
| 2026-03-11 | -95.00 | $26.53 | 3000 |
| 2026-03-10 | -100.00 | $26.58 | 2800 |
| 2026-03-09 | -84.62 | $26.84 | 606 |
| 2026-03-06 | -75.56 | $26.94 | 3600 |
| 2026-03-05 | -87.78 | $26.83 | 2300 |
| 2026-03-04 | -87.32 | $27.08 | 1647 |
| 2026-03-03 | -94.12 | $27.06 | 312 |
| 2026-03-02 | -69.12 | $27.23 | 14837 |
| 2026-02-27 | -63.24 | $27.27 | 14900 |
| 2026-02-26 | -82.35 | $27.14 | 1728 |
| 2026-02-25 | -88.24 | $27.10 | 500 |
| 2026-02-24 | -74.63 | $27.20 | 4323 |
| 2026-02-23 | -94.03 | $27.07 | 3100 |
| 2026-02-20 | -86.57 | $27.12 | 2500 |
| 2026-02-19 | -76.12 | $27.19 | 1209 |
| 2026-02-18 | -74.32 | $27.15 | 3600 |
| 2026-02-17 | -70.24 | $27.11 | 10800 |
| 2026-02-13 | -36.36 | $27.38 | 5600 |
| 2026-02-12 | -32.98 | $27.39 | 6700 |
| 2026-02-11 | -36.17 | $27.36 | 4400 |
| 2026-02-10 | -21.82 | $27.46 | 1209 |
| 2026-02-09 | -21.05 | $27.46 | 6632 |
| 2026-02-06 | -7.02 | $27.62 | 9600 |
| 2026-02-05 | -14.17 | $27.53 | 4914 |
| 2026-02-04 | -5.80 | $27.62 | 5700 |
| 2026-02-03 | -7.34 | $27.33 | 7033 |
| 2026-02-02 | 0.00 | $27.29 | 37808 |
| 2026-01-30 | -5.66 | $27.20 | 1300 |
| 2026-01-29 | -13.21 | $27.12 | 50500 |
| 2026-01-28 | -15.09 | $27.10 | 75300 |
| 2026-01-27 | -10.38 | $27.15 | 7600 |
| 2026-01-26 | -4.72 | $27.21 | 20000 |
| 2026-01-23 | -8.65 | $27.15 | 3400 |
| 2026-01-22 | -3.85 | $27.20 | 5906 |
| 2026-01-21 | 0.00 | $27.03 | 4100 |
| 2026-01-20 | 0.00 | $26.97 | 1942 |
| 2026-01-16 | -3.85 | $26.86 | 1600 |
| 2026-01-15 | -6.41 | $26.84 | 3631 |
| 2026-01-14 | -1.33 | $26.85 | 6300 |
| 2026-01-13 | -1.82 | $26.65 | 1815 |
| 2026-01-12 | -1.82 | $26.65 | 12432 |
| 2026-01-09 | -12.73 | $26.59 | 1900 |
| 2026-01-08 | -12.73 | $26.59 | 5938 |
| 2026-01-07 | -57.14 | $26.32 | 11800 |
| 2026-01-06 | -16.33 | $26.52 | 3432 |
| 2026-01-05 | -51.61 | $26.41 | 3000 |
| 2026-01-02 | -75.81 | $26.26 | 3304 |
| 2025-12-31 | -77.42 | $26.25 | 4803 |
| 2025-12-30 | -54.84 | $26.39 | 8400 |
| 2025-12-29 | -58.06 | $26.37 | 4123 |
| 2025-12-26 | -54.84 | $26.39 | 6800 |
| 2025-12-24 | -50.00 | $26.42 | 7114 |
| 2025-12-23 | -67.74 | $26.31 | 35448 |
| 2025-12-22 | -57.14 | $26.29 | 8800 |
| 2025-12-19 | -79.22 | $26.12 | 1700 |
| 2025-12-18 | -75.32 | $26.15 | 4628 |
| 2025-12-17 | -46.75 | $26.37 | 741 |
| 2025-12-16 | -48.05 | $26.36 | 1600 |
| 2025-12-15 | -22.08 | $26.56 | 1200 |
| 2025-12-12 | -25.97 | $26.53 | 3108 |
| 2025-12-11 | -25.97 | $26.53 | 500 |
| 2025-12-10 | -55.84 | $26.30 | 300 |
| 2025-12-09 | -53.26 | $26.24 | 3201 |
| 2025-12-08 | -37.17 | $26.31 | 3219 |
| 2025-12-05 | -13.27 | $26.58 | 1409 |
| 2025-12-04 | -4.27 | $26.66 | 1400 |
| 2025-12-03 | -6.84 | $26.63 | 5408 |
| 2025-12-02 | -15.57 | $26.52 | 7223 |
| 2025-12-01 | -15.56 | $26.50 | 300 |
| 2025-11-28 | -3.70 | $26.66 | 300 |
| 2025-11-26 | -7.09 | $26.54 | 8900 |
| 2025-11-25 | -3.64 | $26.42 | 2800 |
| 2025-11-24 | -18.27 | $26.21 | 87000 |
| 2025-11-21 | -3.85 | $26.36 | 65800 |
| 2025-11-20 | -30.11 | $26.01 | 300 |
| 2025-11-19 | -30.11 | $26.01 | 12300 |
| 2025-11-18 | -12.90 | $26.17 | 1800 |
| 2025-11-17 | -22.58 | $26.08 | 1837 |
| 2025-11-14 | -27.96 | $26.03 | 10200 |
| 2025-11-13 | -21.05 | $26.11 | 1300 |
| 2025-11-12 | -32.32 | $26.03 | 3000 |
| 2025-11-11 | -43.81 | $25.95 | 1140 |
| 2025-11-10 | -62.86 | $25.75 | 1700 |
| 2025-11-07 | -74.29 | $25.63 | 2343 |
| 2025-11-06 | -80.00 | $25.57 | 4546 |
| 2025-11-05 | -79.05 | $25.58 | 5100 |
| 2025-11-04 | -80.95 | $25.56 | 945 |
| 2025-11-03 | -93.33 | $25.43 | 1444 |
| 2025-10-31 | -89.13 | $25.59 | 4100 |
| 2025-10-30 | -96.74 | $25.52 | 3141 |
| 2025-10-29 | -100.00 | $25.53 | 500 |
| 2025-10-28 | -80.00 | $26.05 | 800 |
| 2025-10-27 | -37.78 | $26.24 | 2308 |
| 2025-10-24 | -51.11 | $26.18 | 1900 |
| 2025-10-23 | -53.33 | $26.17 | 804 |
| 2025-10-22 | -48.89 | $26.19 | 3530 |
| 2025-10-21 | -46.67 | $26.20 | 2632 |
| 2025-10-20 | -31.71 | $26.28 | 1322 |
| 2025-10-17 | -41.46 | $26.24 | 3301 |
| 2025-10-16 | -51.22 | $26.20 | 2800 |
| 2025-10-15 | -29.27 | $26.29 | 3300 |
| 2025-10-14 | -42.86 | $26.24 | 9106 |
| 2025-10-13 | -50.00 | $26.21 | 1222 |
| 2025-10-10 | -42.59 | $26.31 | 1035 |
| 2025-10-09 | -59.26 | $26.22 | 200 |
| 2025-10-08 | -27.78 | $26.39 | 8900 |
| 2025-10-07 | -31.48 | $26.37 | 9937 |
| 2025-10-06 | -42.59 | $26.31 | 241 |
| 2025-10-03 | -74.07 | $26.14 | 4700 |
| 2025-10-02 | -94.83 | $26.03 | 1533 |
| 2025-10-01 | -90.77 | $26.06 | 3900 |
| 2025-09-30 | -80.30 | $26.13 | 4741 |
| 2025-09-29 | -84.06 | $26.11 | 2934 |
| 2025-09-26 | -82.89 | $26.13 | 9424 |
| 2025-09-25 | -90.79 | $26.07 | 80926 |
| 2025-09-24 | -85.71 | $26.11 | 9600 |
| 2025-09-23 | -93.51 | $26.05 | 2800 |
| 2025-09-22 | -97.47 | $26.04 | 11410 |
| 2025-09-19 | -95.35 | $26.15 | 3000 |
| 2025-09-18 | -100.00 | $26.20 | 1727 |
| 2025-09-17 | -93.24 | $26.33 | 1007 |
| 2025-09-16 | -93.24 | $26.33 | 2024 |
| 2025-09-15 | -87.84 | $26.37 | 931 |
| 2025-09-12 | -72.97 | $26.48 | 15900 |
| 2025-09-11 | -67.57 | $26.52 | 68200 |
| 2025-09-10 | -92.00 | $26.33 | 3845 |
| 2025-09-09 | -73.33 | $26.47 | 5624 |
| 2025-09-08 | -76.00 | $26.45 | 3323 |
| 2025-09-05 | -76.00 | $26.45 | 4322 |
| 2025-09-04 | -52.00 | $26.63 | 4200 |
| 2025-09-03 | -49.33 | $26.65 | 12300 |
| 2025-09-02 | -45.33 | $26.68 | 112300 |
| 2025-08-29 | -34.67 | $26.76 | 11800 |
| 2025-08-28 | -45.33 | $26.68 | 700 |
| 2025-08-27 | -37.33 | $26.74 | 1903 |
| 2025-08-26 | -40.00 | $26.72 | 900 |
| 2025-08-25 | -38.67 | $26.73 | 2700 |
| 2025-08-22 | -16.00 | $26.90 | 2100 |
| 2025-08-21 | -28.00 | $26.81 | 8100 |
| 2025-08-20 | -17.81 | $26.87 | 3412 |
| 2025-08-19 | -30.14 | $26.78 | 2712 |
| 2025-08-18 | -60.00 | $26.61 | 1300 |
| 2025-08-15 | -51.76 | $26.68 | 4203 |
| 2025-08-14 | -64.71 | $26.57 | 1847 |
| 2025-08-13 | -58.82 | $26.62 | 2749 |
| 2025-08-12 | -91.67 | $26.46 | 600 |
| 2025-08-11 | -87.50 | $26.49 | 1822 |
| 2025-08-08 | -88.89 | $26.48 | 3200 |
| 2025-08-07 | -88.89 | $26.48 | 6108 |
| 2025-08-06 | -97.10 | $26.48 | 6819 |
| 2025-08-05 | -86.67 | $26.76 | 200 |
| 2025-08-04 | -91.11 | $26.74 | 2000 |
| 2025-08-01 | -92.68 | $26.77 | 3223 |
| 2025-07-31 | -100.00 | $26.74 | 4102 |
| 2025-07-30 | -97.87 | $26.79 | 3000 |
| 2025-07-29 | -65.38 | $26.91 | 4400 |
| 2025-07-28 | -75.00 | $26.86 | 1300 |
| 2025-07-25 | -48.08 | $27.00 | 620 |
| 2025-07-24 | -48.21 | $26.98 | 13228 |
| 2025-07-23 | -54.55 | $26.89 | 3000 |
| 2025-07-22 | -36.36 | $27.01 | 3000 |
| 2025-07-21 | -62.69 | $26.83 | 1300 |
| 2025-07-18 | -59.70 | $26.85 | 829 |
| 2025-07-17 | -52.24 | $26.90 | 2900 |
| 2025-07-16 | -59.70 | $26.85 | 2200 |
| 2025-07-15 | -63.77 | $26.83 | 23849 |
| 2025-07-14 | -42.03 | $26.98 | 11921 |
| 2025-07-11 | -46.38 | $26.95 | 10300 |
| 2025-07-10 | -31.88 | $27.05 | 2814 |
| 2025-07-09 | -42.03 | $26.98 | 1000 |
| 2025-07-08 | -46.38 | $26.95 | 10300 |
| 2025-07-07 | -33.33 | $27.04 | 9000 |
| 2025-07-03 | -8.70 | $27.21 | 2048 |
| 2025-07-02 | -27.54 | $27.08 | 1628 |
| 2025-07-01 | -20.29 | $27.13 | 9600 |
| 2025-06-30 | -59.42 | $26.86 | 44914 |
| 2025-06-27 | -66.67 | $26.81 | 9600 |
| 2025-06-26 | -78.26 | $26.73 | 3900 |
| 2025-06-25 | -89.86 | $26.65 | 2630 |
| 2025-06-24 | -65.22 | $26.82 | 2228 |
| 2025-06-23 | -85.51 | $26.68 | 5832 |
| 2025-06-20 | -92.19 | $26.68 | 15900 |
| 2025-06-18 | -96.88 | $26.79 | 10400 |
| 2025-06-17 | -83.64 | $26.97 | 1000 |
| 2025-06-16 | -75.81 | $27.03 | 7000 |
| 2025-06-13 | -70.42 | $27.09 | 8300 |
| 2025-06-12 | -66.20 | $27.12 | 1601 |
| 2025-06-11 | -71.83 | $27.08 | 275202 |
| 2025-06-10 | -57.75 | $27.18 | 1400 |
| 2025-06-09 | -70.42 | $27.09 | 4310 |
| 2025-06-06 | -70.42 | $27.09 | 1648 |
| 2025-06-05 | -92.96 | $26.93 | 1900 |
| 2025-06-04 | -73.24 | $27.07 | 7032 |
| 2025-06-03 | -73.24 | $27.07 | 2000 |
| 2025-06-02 | -74.65 | $27.06 | 6714 |
| 2025-05-30 | -74.29 | $27.07 | 1218 |
| 2025-05-29 | -85.71 | $26.99 | 8527 |
| 2025-05-28 | -100.00 | $26.93 | 2408 |
| 2025-05-27 | -68.97 | $27.19 | 26600 |
| 2025-05-23 | -70.69 | $27.18 | 3700 |
| 2025-05-22 | -81.82 | $27.15 | 18100 |
| 2025-05-21 | -77.94 | $27.25 | 19900 |
| 2025-05-20 | -69.74 | $27.33 | 15100 |
| 2025-05-19 | -42.70 | $27.48 | 5249 |
| 2025-05-16 | -31.82 | $27.51 | 1511 |
| 2025-05-15 | -54.55 | $27.26 | 1406 |
| 2025-05-14 | -61.82 | $27.18 | 3532 |
| 2025-05-13 | -50.00 | $27.31 | 3700 |
| 2025-05-12 | -45.16 | $27.44 | 3927 |
| 2025-05-09 | -64.52 | $27.20 | 2800 |
| 2025-05-08 | -59.20 | $27.27 | 9700 |
| 2025-05-07 | -57.62 | $27.26 | 1738 |
| 2025-05-06 | -46.28 | $27.26 | 5647 |
| 2025-05-05 | -34.13 | $27.42 | 17300 |
| 2025-05-02 | -33.17 | $27.44 | 8900 |
| 2025-05-01 | -37.98 | $27.34 | 6409 |
| 2025-04-30 | -29.81 | $27.51 | 2300 |
| 2025-04-29 | -31.73 | $27.47 | 2800 |
| 2025-04-28 | -34.62 | $27.41 | 11041 |
| 2025-04-25 | -34.62 | $27.41 | 3700 |
| 2025-04-24 | -29.33 | $27.52 | 3000 |
| 2025-04-23 | -31.73 | $27.47 | 5200 |
| 2025-04-22 | -33.17 | $27.44 | 7602 |
| 2025-04-21 | -63.46 | $26.81 | 4926 |
| 2025-04-17 | -49.52 | $27.10 | 2100 |
| 2025-04-16 | -46.15 | $27.17 | 4300 |
| 2025-04-15 | -29.33 | $27.52 | 3000 |
| 2025-04-14 | -17.31 | $27.77 | 11900 |
| 2025-04-11 | -13.94 | $27.84 | 19547 |
| 2025-04-10 | -31.25 | $27.48 | 35925 |
| 2025-04-09 | 0.00 | $28.13 | 21043 |
| 2025-04-08 | -73.38 | $26.42 | 34034 |
| 2025-04-07 | -67.63 | $26.50 | 285100 |
| 2025-04-04 | -27.45 | $27.27 | 23600 |
| 2025-04-03 | -35.29 | $27.15 | 18905 |
| 2025-04-02 | -64.05 | $26.71 | 7537 |
| 2025-04-01 | -67.32 | $26.66 | 6200 |
| 2025-03-31 | -62.09 | $26.74 | 45000 |
| 2025-03-28 | -57.52 | $26.81 | 2100 |
| 2025-03-27 | -86.27 | $26.37 | 5605 |
| 2025-03-26 | -62.50 | $26.44 | 1422 |
| 2025-03-25 | -75.00 | $26.19 | 2841 |
| 2025-03-24 | -61.00 | $26.47 | 3400 |
| 2025-03-21 | -71.50 | $26.26 | 2015 |
| 2025-03-20 | -55.25 | $26.48 | 8911 |
| 2025-03-19 | -52.97 | $26.53 | 1933 |
| 2025-03-18 | -39.73 | $26.82 | 4409 |
| 2025-03-17 | -35.29 | $26.91 | 4431 |
| 2025-03-14 | -40.27 | $26.80 | 15200 |
| 2025-03-13 | -52.94 | $26.52 | 10200 |
| 2025-03-12 | -52.49 | $26.53 | 49300 |
| 2025-03-11 | -30.77 | $27.01 | 6700 |
| 2025-03-10 | -6.79 | $27.54 | 14426 |
| 2025-03-07 | -5.42 | $27.05 | 78700 |
| 2025-03-06 | -6.02 | $27.04 | 70029 |
| 2025-03-05 | -19.86 | $26.65 | 38426 |
| 2025-03-04 | -12.02 | $26.72 | 65812 |
| 2025-03-03 | 0.00 | $26.75 | 1806 |
| 2025-02-28 | 0.00 | $26.43 | 6636 |
| 2025-02-27 | -2.46 | $26.30 | 8200 |
| 2025-02-26 | -32.79 | $25.93 | 9800 |
| 2025-02-25 | -17.21 | $26.12 | 7319 |
| 2025-02-24 | -36.07 | $25.89 | 2200 |
| 2025-02-21 | -46.72 | $25.76 | 8000 |
| 2025-02-20 | -56.56 | $25.64 | 4400 |
| 2025-02-19 | -54.92 | $25.66 | 1828 |
| 2025-02-18 | -60.66 | $25.59 | 19000 |
| 2025-02-14 | -66.39 | $25.52 | 3500 |
| 2025-02-13 | -45.08 | $25.78 | 13100 |
| 2025-02-12 | -51.64 | $25.70 | 9929 |
| 2025-02-11 | -45.08 | $25.78 | 11200 |
| 2025-02-10 | -53.28 | $25.68 | 10400 |
| 2025-02-07 | -44.44 | $25.77 | 12018 |
| 2025-02-06 | -41.27 | $25.81 | 6546 |
| 2025-02-05 | -30.95 | $25.94 | 6918 |
| 2025-02-04 | -25.40 | $26.01 | 21338 |
| 2025-02-03 | -19.05 | $26.09 | 30128 |
| 2025-01-31 | -34.21 | $25.82 | 7843 |
| 2025-01-30 | -33.33 | $25.83 | 17529 |
| 2025-01-29 | -38.60 | $25.77 | 27030 |
| 2025-01-28 | -40.35 | $25.75 | 48300 |
| 2025-01-27 | -8.77 | $26.11 | 59825 |
| 2025-01-24 | -52.38 | $25.37 | 293900 |
| 2025-01-23 | -65.08 | $25.29 | 11749 |
| 2025-01-22 | -65.08 | $25.29 | 1500 |
| 2025-01-21 | -44.05 | $25.54 | 3700 |
| 2025-01-17 | -43.33 | $25.58 | 22500 |
| 2025-01-16 | -36.67 | $25.64 | 4200 |
| 2025-01-15 | -42.22 | $25.59 | 15000 |
| 2025-01-14 | -60.00 | $25.43 | 5900 |
| 2025-01-13 | -72.63 | $25.33 | 13000 |
| 2025-01-10 | -72.92 | $25.33 | 42906 |
| 2025-01-08 | -83.33 | $25.28 | 763213 |
| 2025-01-07 | -73.15 | $25.39 | 11141 |
| 2025-01-06 | -98.28 | $25.12 | 64018 |
| 2025-01-03 | -92.16 | $25.34 | 8729 |
| 2025-01-02 | -77.05 | $25.54 | 8104 |
| 2024-12-31 | -72.99 | $25.63 | 10645 |
| 2024-12-30 | -81.82 | $25.52 | 24100 |
| 2024-12-27 | -81.60 | $25.56 | 22200 |
| 2024-12-26 | -95.27 | $25.48 | 7300 |
| 2024-12-24 | -91.89 | $25.53 | 5849 |
| 2024-12-23 | -87.16 | $25.60 | 14608 |
| 2024-12-20 | -87.16 | $25.60 | 3737 |
| 2024-12-19 | -86.49 | $25.61 | 26543 |
| 2024-12-18 | -72.30 | $25.82 | 9137 |
| 2024-12-17 | -86.62 | $25.66 | 48938 |
| 2024-12-16 | -100.00 | $25.66 | 4400 |
| 2024-12-13 | -96.15 | $25.89 | 1827 |
| 2024-12-12 | -92.08 | $25.96 | 12700 |
| 2024-12-11 | -96.04 | $25.92 | 18306 |
| 2024-12-10 | -80.43 | $26.15 | 12615 |
| 2024-12-09 | -96.34 | $26.10 | 2733 |
| 2024-12-06 | -96.34 | $26.10 | 6649 |
| 2024-12-05 | -89.86 | $26.27 | 4400 |
| 2024-12-04 | -94.64 | $26.36 | 13641 |
| 2024-12-03 | -62.50 | $26.54 | 8300 |
| 2024-12-02 | -32.26 | $26.69 | 1900 |
| 2024-11-29 | -6.45 | $26.85 | 8009 |
| 2024-11-27 | -6.45 | $26.82 | 11809 |
| 2024-11-26 | -19.64 | $26.69 | 9813 |
| 2024-11-25 | -15.87 | $26.77 | 22100 |
| 2024-11-22 | -34.92 | $26.65 | 2344 |
| 2024-11-21 | -67.61 | $26.47 | 9400 |
| 2024-11-20 | -75.90 | $26.44 | 4648 |
| 2024-11-19 | -87.88 | $26.36 | 2102 |
| 2024-11-18 | -70.71 | $26.53 | 26200 |
| 2024-11-15 | -67.57 | $26.60 | 7700 |
| 2024-11-14 | -85.83 | $26.42 | 1800 |
| 2024-11-13 | -85.83 | $26.42 | 6343 |
| 2024-11-12 | -91.34 | $26.35 | 13325 |
| 2024-11-11 | -73.23 | $26.58 | 172500 |
| 2024-11-08 | -74.02 | $26.57 | 1000 |
| 2024-11-07 | -85.83 | $26.42 | 12800 |
| 2024-11-06 | -79.53 | $26.50 | 7900 |
| 2024-11-05 | -90.55 | $26.36 | 3925 |
| 2024-11-04 | -82.68 | $26.46 | 56548 |
| 2024-11-01 | -85.04 | $26.43 | 206706 |
| 2024-10-31 | -73.23 | $26.58 | 42900 |
| 2024-10-30 | -98.99 | $26.53 | 9425 |
| 2024-10-29 | -93.26 | $26.74 | 11900 |
| 2024-10-28 | -93.41 | $26.81 | 6826 |
| 2024-10-25 | -100.00 | $26.75 | 4834 |
| 2024-10-24 | -97.33 | $26.93 | 12100 |
| 2024-10-23 | -64.00 | $27.18 | 4908 |
| 2024-10-22 | -78.67 | $27.07 | 16100 |
| 2024-10-21 | -56.00 | $27.24 | 17020 |
| 2024-10-18 | -20.00 | $27.51 | 2522 |
| 2024-10-17 | -33.33 | $27.41 | 8600 |
| 2024-10-16 | -24.00 | $27.48 | 8400 |
| 2024-10-15 | -50.67 | $27.28 | 56700 |
| 2024-10-14 | -41.33 | $27.35 | 10900 |
| 2024-10-11 | -57.33 | $27.23 | 2300 |
| 2024-10-10 | -82.67 | $27.04 | 2900 |
| 2024-10-09 | -68.00 | $27.15 | 8545 |
| 2024-10-08 | -95.71 | $27.06 | 14401 |
| 2024-10-07 | -90.48 | $27.16 | 9300 |
| 2024-10-04 | -74.03 | $27.30 | 4016 |
| 2024-10-03 | -61.04 | $27.40 | 5500 |
| 2024-10-02 | -46.75 | $27.51 | 14310 |
| 2024-10-01 | -27.27 | $27.66 | 5131 |
| 2024-09-30 | -41.46 | $27.36 | 6100 |
| 2024-09-27 | -43.09 | $27.34 | 2500 |
| 2024-09-26 | -51.22 | $27.24 | 4700 |
| 2024-09-25 | -62.60 | $27.10 | 7041 |
| 2024-09-24 | -49.59 | $27.26 | 5200 |
| 2024-09-23 | -44.72 | $27.32 | 10800 |
| 2024-09-20 | -50.41 | $27.25 | 16126 |
| 2024-09-19 | -42.28 | $27.35 | 8400 |
| 2024-09-18 | -44.72 | $27.32 | 13000 |
| 2024-09-17 | -33.33 | $27.46 | 8700 |
| 2024-09-16 | -25.20 | $27.56 | 21000 |
| 2024-09-13 | -30.08 | $27.50 | 6900 |
| 2024-09-12 | -35.77 | $27.43 | 12432 |
| 2024-09-11 | -35.77 | $27.43 | 43712 |
| 2024-09-10 | -17.89 | $27.65 | 7320 |
| 2024-09-09 | -5.69 | $27.80 | 11900 |
| 2024-09-06 | -3.42 | $27.77 | 5700 |
| 2024-09-05 | -22.02 | $27.49 | 3900 |
| 2024-09-04 | -11.01 | $27.61 | 15400 |
| 2024-09-03 | -100.00 | $26.64 | 8030 |
| 2024-08-30 | -24.14 | $27.32 | 72700 |
| 2024-08-29 | -29.31 | $27.29 | 4900 |
| 2024-08-28 | -11.50 | $27.33 | 9441 |
| 2024-08-27 | -9.73 | $27.35 | 4200 |
| 2024-08-26 | -5.84 | $27.37 | 7000 |
| 2024-08-23 | -10.39 | $27.30 | 6900 |
| 2024-08-22 | -11.69 | $27.28 | 9800 |
| 2024-08-21 | -15.58 | $27.22 | 56415 |
| 2024-08-20 | -20.13 | $27.15 | 4300 |
| 2024-08-19 | -16.58 | $27.14 | 54417 |
| 2024-08-16 | -19.69 | $27.08 | 9321 |
| 2024-08-15 | -19.69 | $27.08 | 5100 |
| 2024-08-14 | -23.83 | $27.00 | 14600 |
| 2024-08-13 | -18.13 | $27.11 | 53934 |
| 2024-08-12 | -26.48 | $26.88 | 56437 |
| 2024-08-09 | -17.39 | $27.06 | 29800 |
| 2024-08-08 | -13.48 | $27.15 | 11434 |
| 2024-08-07 | -12.86 | $27.15 | 102022 |
| 2024-08-06 | -10.74 | $27.17 | 266800 |
| 2024-08-05 | -10.11 | $27.18 | 43318 |
| 2024-08-02 | -9.75 | $27.19 | 42514 |
| 2024-08-01 | -6.19 | $26.66 | 27100 |
| 2024-07-31 | -7.41 | $26.44 | 267123 |
| 2024-07-30 | -7.47 | $26.30 | 189046 |
| 2024-07-29 | -6.37 | $26.16 | 123000 |
| 2024-07-26 | -8.92 | $26.12 | 6400 |
| 2024-07-25 | -9.55 | $26.11 | 21200 |
| 2024-07-24 | 0.00 | $26.09 | 15525 |
| 2024-07-23 | -28.91 | $25.60 | 51925 |
| 2024-07-22 | -12.50 | $25.81 | 103100 |
| 2024-07-19 | -14.06 | $25.79 | 3322 |
| 2024-07-18 | -15.63 | $25.77 | 4427 |
| 2024-07-17 | -4.96 | $25.84 | 14500 |
| 2024-07-16 | -1.02 | $25.66 | 32017 |
| 2024-07-15 | -17.11 | $25.32 | 5800 |
| 2024-07-12 | -25.00 | $25.26 | 13200 |
| 2024-07-11 | -44.74 | $25.11 | 41200 |
| 2024-07-10 | -71.05 | $24.91 | 20100 |
| 2024-07-09 | -86.84 | $24.79 | 9732 |
| 2024-07-08 | -89.89 | $24.79 | 44043 |
| 2024-07-05 | -89.01 | $24.80 | 21400 |
| 2024-07-03 | -90.74 | $24.80 | 11300 |
| 2024-07-02 | -86.36 | $24.85 | 124500 |
| 2024-07-01 | -98.33 | $24.72 | 32400 |
| 2024-06-28 | -93.91 | $24.92 | 7440 |
| 2024-06-27 | -91.30 | $24.95 | 9437 |
| 2024-06-26 | -84.35 | $25.03 | 41100 |
| 2024-06-25 | -71.30 | $25.18 | 71400 |
| 2024-06-24 | -53.91 | $25.38 | 30600 |
| 2024-06-21 | -63.20 | $25.31 | 12620 |
| 2024-06-20 | -81.30 | $25.11 | 36126 |
| 2024-06-18 | -91.37 | $24.97 | 19819 |
| 2024-06-17 | -87.34 | $25.05 | 18800 |
| 2024-06-14 | -94.87 | $24.95 | 16035 |
| 2024-06-13 | -88.74 | $25.09 | 350947 |
| 2024-06-12 | -94.78 | $25.16 | 48700 |
| 2024-06-11 | -87.31 | $25.26 | 17500 |
| 2024-06-10 | -88.33 | $25.37 | 25610 |
| 2024-06-07 | -84.21 | $25.47 | 2518 |
| 2024-06-06 | -85.96 | $25.45 | 11900 |
| 2024-06-05 | -77.19 | $25.55 | 5616 |
| 2024-06-04 | -74.56 | $25.58 | 13200 |
| 2024-06-03 | -53.51 | $25.82 | 12919 |
| 2024-05-31 | -52.63 | $25.83 | 6800 |
| 2024-05-30 | -74.56 | $25.58 | 13900 |
| 2024-05-29 | -96.49 | $25.33 | 80942 |
| 2024-05-28 | -100.00 | $25.52 | 14300 |
| 2024-05-24 | -82.50 | $25.77 | 18200 |
| 2024-05-23 | -72.50 | $25.85 | 10700 |
| 2024-05-22 | -57.14 | $26.11 | 37600 |
| 2024-05-21 | -60.71 | $26.07 | 11000 |
| 2024-05-20 | -62.50 | $26.05 | 35200 |
| 2024-05-17 | -48.21 | $26.21 | 13720 |
| 2024-05-16 | -50.00 | $26.19 | 6700 |
| 2024-05-15 | -58.04 | $26.10 | 29249 |
| 2024-05-14 | -68.75 | $25.98 | 2500 |
| 2024-05-13 | -67.86 | $25.99 | 190926 |
| 2024-05-10 | -68.75 | $25.98 | 35628 |
| 2024-05-09 | -65.57 | $25.95 | 13700 |
| 2024-05-08 | -74.59 | $25.84 | 18006 |
| 2024-05-07 | -74.59 | $25.84 | 14400 |
| 2024-05-06 | -84.43 | $25.72 | 35700 |
| 2024-05-03 | -76.23 | $25.82 | 14100 |
| 2024-05-02 | -76.23 | $25.82 | 26916 |
| 2024-05-01 | -59.84 | $26.02 | 59500 |
| 2024-04-30 | -41.80 | $26.24 | 41500 |
| 2024-04-29 | -51.64 | $26.12 | 628100 |
| 2024-04-26 | -50.00 | $26.14 | 47425 |
| 2024-04-25 | -27.05 | $26.42 | 8800 |
| 2024-04-24 | -26.61 | $26.33 | 54933 |
| 2024-04-23 | -22.02 | $26.38 | 25001 |
| 2024-04-22 | -16.51 | $26.44 | 26729 |
| 2024-04-19 | -6.06 | $26.46 | 5500 |
| 2024-04-18 | -32.38 | $26.24 | 6522 |
| 2024-04-17 | -51.85 | $26.05 | 35600 |
| 2024-04-16 | -55.93 | $26.05 | 62100 |
| 2024-04-15 | -60.50 | $26.00 | 51647 |
| 2024-04-12 | -79.84 | $25.78 | 88700 |
| 2024-04-11 | -100.00 | $25.70 | 32300 |
| 2024-04-10 | -90.72 | $25.97 | 203800 |
| 2024-04-09 | -90.48 | $26.09 | 44000 |
| 2024-04-08 | -96.91 | $26.06 | 43937 |
| 2024-04-05 | -97.80 | $26.11 | 325007 |
| 2024-04-04 | -75.56 | $26.32 | 1.1M |
| 2024-04-03 | -90.00 | $26.19 | 41108 |
| 2024-04-02 | -82.22 | $26.26 | 25500 |
| 2024-04-01 | -68.89 | $26.38 | 13200 |
| 2024-03-28 | -58.89 | $26.47 | 14600 |
| 2024-03-27 | -66.67 | $26.40 | 24300 |
| 2024-03-26 | -90.00 | $26.19 | 21415 |
| 2024-03-25 | -95.45 | $26.16 | 6045 |
| 2024-03-22 | -100.00 | $26.23 | 29800 |
| 2024-03-21 | -95.77 | $26.45 | 25000 |
| 2024-03-20 | -81.08 | $26.58 | 28703 |
| 2024-03-19 | -87.01 | $26.63 | 25400 |
| 2024-03-18 | -97.40 | $26.61 | 97100 |
| 2024-03-15 | -98.61 | $26.65 | 612717 |
| 2024-03-14 | -83.33 | $26.76 | 21925 |
| 2024-03-13 | -78.26 | $26.82 | 11100 |
| 2024-03-12 | -76.81 | $26.83 | 51517 |
| 2024-03-11 | -56.52 | $26.97 | 24644 |
| 2024-03-08 | -84.06 | $26.78 | 27712 |
| 2024-03-07 | -89.86 | $26.74 | 25600 |
| 2024-03-06 | -82.35 | $26.80 | 35700 |
| 2024-03-05 | -89.71 | $26.75 | 16900 |
| 2024-03-04 | -91.18 | $26.74 | 394949 |
| 2024-03-01 | -79.41 | $26.82 | 18100 |
| 2024-02-29 | -93.75 | $26.76 | 14600 |
| 2024-02-28 | -82.61 | $26.84 | 7224 |
| 2024-02-27 | -69.57 | $26.93 | 39200 |
| 2024-02-26 | -71.01 | $26.92 | 8341 |
| 2024-02-23 | -56.34 | $27.03 | 18405 |
| 2024-02-22 | -57.75 | $27.02 | 14200 |
| 2024-02-21 | -47.89 | $27.09 | 14706 |
| 2024-02-20 | -43.24 | $27.14 | 18600 |
| 2024-02-16 | -62.16 | $27.00 | 45941 |
| 2024-02-15 | -77.03 | $26.89 | 34931 |
| 2024-02-14 | -83.78 | $26.84 | 16009 |
| 2024-02-13 | -51.81 | $27.12 | 355600 |
| 2024-02-12 | -81.93 | $26.87 | 9600 |
| 2024-02-09 | -90.36 | $26.80 | 8500 |
| 2024-02-08 | -91.25 | $26.82 | 10212 |
| 2024-02-07 | -90.00 | $26.83 | 16107 |
| 2024-02-06 | -96.25 | $26.78 | 18349 |
| 2024-02-05 | -100.00 | $26.75 | 16848 |
| 2024-02-02 | -79.27 | $27.15 | 53547 |
| 2024-02-01 | -87.80 | $27.21 | 41601 |
| 2024-01-31 | -82.28 | $27.28 | 27207 |
| 2024-01-30 | -81.01 | $27.29 | 19103 |
| 2024-01-29 | -93.67 | $27.19 | 15400 |
| 2024-01-26 | -92.41 | $27.20 | 22700 |
| 2024-01-25 | -84.81 | $27.26 | 10111 |
| 2024-01-24 | -86.08 | $27.25 | 99230 |
| 2024-01-23 | -94.44 | $27.25 | 15701 |
| 2024-01-22 | -95.83 | $27.24 | 49832 |
| 2024-01-19 | -76.39 | $27.38 | 8300 |
| 2024-01-18 | -78.57 | $27.38 | 11500 |
| 2024-01-17 | -76.47 | $27.41 | 35400 |
| 2024-01-16 | -92.65 | $27.30 | 54744 |
| 2024-01-12 | -81.54 | $27.40 | 20610 |
| 2024-01-11 | -93.85 | $27.32 | 43429 |
| 2024-01-10 | -84.62 | $27.38 | 86113 |
| 2024-01-09 | -68.18 | $27.48 | 42500 |
| 2024-01-08 | -45.45 | $27.63 | 21300 |
| 2024-01-05 | -39.39 | $27.67 | 12947 |
| 2024-01-04 | -18.18 | $27.81 | 18321 |
| 2024-01-03 | -18.64 | $27.75 | 99400 |
| 2024-01-02 | -29.41 | $27.63 | 267620 |
| 2023-12-29 | -58.49 | $27.49 | 39821 |
| 2023-12-28 | -56.60 | $27.50 | 23300 |
| 2023-12-27 | -64.15 | $27.46 | 28600 |
| 2023-12-26 | -62.26 | $27.47 | 34800 |
| 2023-12-22 | -64.15 | $27.46 | 27901 |
| 2023-12-21 | -49.06 | $27.54 | 76132 |
| 2023-12-20 | -86.79 | $27.34 | 82524 |
| 2023-12-19 | -45.28 | $27.56 | 58945 |
| 2023-12-18 | -84.91 | $27.35 | 56527 |
| 2023-12-15 | -69.81 | $27.43 | 353535 |
| 2023-12-14 | -64.29 | $27.47 | 250400 |
| 2023-12-13 | -46.03 | $27.61 | 80732 |
| 2023-12-12 | -85.92 | $27.37 | 24934 |
| 2023-12-11 | -83.10 | $27.39 | 48415 |
| 2023-12-08 | -91.55 | $27.33 | 35000 |
| 2023-12-07 | -77.46 | $27.43 | 38320 |
| 2023-12-06 | -57.75 | $27.57 | 270900 |
| 2023-12-05 | -76.06 | $27.44 | 35211 |
| 2023-12-04 | -57.65 | $27.63 | 57806 |
| 2023-12-01 | -65.05 | $27.63 | 54033 |
| 2023-11-30 | -73.79 | $27.54 | 48100 |
| 2023-11-29 | -87.38 | $27.40 | 40000 |
| 2023-11-28 | -86.41 | $27.41 | 27400 |
| 2023-11-27 | -85.44 | $27.42 | 76200 |
| 2023-11-24 | -72.82 | $27.55 | 7028 |
| 2023-11-22 | -77.31 | $27.54 | 47800 |
| 2023-11-21 | -99.16 | $27.28 | 35200 |
| 2023-11-20 | -92.86 | $27.55 | 14400 |
| 2023-11-17 | -91.67 | $27.58 | 100748 |
| 2023-11-16 | -86.46 | $27.63 | 31641 |
| 2023-11-15 | -75.00 | $27.74 | 203705 |
| 2023-11-14 | -64.58 | $27.84 | 297301 |
| 2023-11-13 | -86.46 | $27.63 | 43600 |
| 2023-11-10 | -81.25 | $27.68 | 42000 |
| 2023-11-09 | -78.13 | $27.71 | 21700 |
| 2023-11-08 | -64.15 | $27.78 | 57903 |
| 2023-11-07 | -59.43 | $27.83 | 210414 |
| 2023-11-06 | -37.74 | $28.06 | 75500 |
| 2023-11-03 | -32.08 | $28.12 | 121900 |
| 2023-11-02 | -38.68 | $28.05 | 98900 |
| 2023-11-01 | -86.79 | $27.54 | 165047 |
| 2023-10-31 | -79.25 | $27.62 | 43543 |
| 2023-10-30 | -63.21 | $27.79 | 75200 |
| 2023-10-27 | -26.42 | $28.18 | 21300 |
| 2023-10-26 | -14.15 | $28.31 | 56800 |
| 2023-10-25 | -16.25 | $28.07 | 878921 |
| 2023-10-24 | -67.50 | $27.66 | 23023 |
| 2023-10-23 | -41.25 | $27.87 | 59106 |
| 2023-10-20 | -9.21 | $28.09 | 241420 |
| 2023-10-19 | -37.68 | $27.83 | 97719 |
| 2023-10-18 | -53.62 | $27.72 | 79745 |
| 2023-10-17 | -68.12 | $27.62 | 64426 |
| 2023-10-16 | -71.01 | $27.60 | 31300 |
| 2023-10-13 | -65.22 | $27.64 | 37021 |
| 2023-10-12 | -97.10 | $27.42 | 292128 |
| 2023-10-11 | -88.24 | $27.49 | 26700 |
| 2023-10-10 | -77.94 | $27.56 | 26500 |
| 2023-10-09 | -69.12 | $27.62 | 63600 |
| 2023-10-06 | -66.18 | $27.64 | 11507 |
| 2023-10-05 | -72.06 | $27.60 | 23926 |
| 2023-10-04 | -67.65 | $27.63 | 73540 |
| 2023-10-03 | -61.76 | $27.67 | 140800 |
| 2023-10-02 | -97.06 | $27.43 | 55000 |
| 2023-09-29 | -92.45 | $27.60 | 56700 |
| 2023-09-28 | -62.26 | $27.76 | 19411 |
| 2023-09-27 | -44.83 | $27.88 | 132230 |
| 2023-09-26 | -30.00 | $27.98 | 75807 |
| 2023-09-25 | -43.33 | $27.93 | 72726 |
| 2023-09-22 | -36.11 | $28.05 | 32500 |
| 2023-09-21 | -44.44 | $27.99 | 110900 |
| 2023-09-20 | -66.67 | $27.83 | 59100 |
| 2023-09-19 | -80.56 | $27.73 | 18301 |
| 2023-09-18 | -89.16 | $27.68 | 410110 |
| 2023-09-15 | -87.50 | $27.73 | 23801 |
| 2023-09-14 | -91.07 | $27.69 | 39900 |
| 2023-09-13 | -92.86 | $27.67 | 13400 |
| 2023-09-12 | -87.50 | $27.73 | 30503 |
| 2023-09-11 | -91.82 | $27.70 | 23900 |
| 2023-09-08 | -88.89 | $27.75 | 93104 |
| 2023-09-07 | -80.56 | $27.84 | 24216 |
| 2023-09-06 | -100.00 | $27.63 | 23800 |
| 2023-09-05 | -96.30 | $27.67 | 32047 |
| 2023-09-01 | -88.89 | $27.83 | 69200 |
| 2023-08-31 | -100.00 | $27.74 | 23000 |
| 2023-08-30 | -77.38 | $28.06 | 35921 |
| 2023-08-29 | -76.19 | $28.07 | 30009 |
| 2023-08-28 | -67.01 | $28.06 | 10007 |
| 2023-08-25 | -54.64 | $28.18 | 34900 |
| 2023-08-24 | -62.89 | $28.10 | 15513 |
| 2023-08-23 | -69.07 | $28.04 | 43532 |
| 2023-08-22 | -69.07 | $28.04 | 44400 |
| 2023-08-21 | -53.61 | $28.19 | 198400 |
| 2023-08-18 | -19.59 | $28.52 | 23600 |
| 2023-08-17 | -6.17 | $28.50 | 29519 |
| 2023-08-16 | -30.77 | $28.28 | 21100 |
| 2023-08-15 | -41.18 | $28.17 | 13600 |
| 2023-08-14 | -20.62 | $28.32 | 88300 |
| 2023-08-11 | -13.13 | $28.39 | 26300 |
| 2023-08-10 | -8.42 | $28.40 | 27124 |
| 2023-08-09 | -10.99 | $28.34 | 40234 |
| 2023-08-08 | -22.92 | $28.22 | 102134 |
| 2023-08-07 | -18.07 | $28.16 | 146600 |
| 2023-08-04 | -18.07 | $28.16 | 55133 |
| 2023-08-03 | -20.48 | $28.14 | 377600 |
| 2023-08-02 | -25.30 | $28.10 | 20500 |
| 2023-08-01 | -54.69 | $27.77 | 21100 |
| 2023-07-31 | -48.44 | $27.81 | 37100 |
| 2023-07-28 | -32.81 | $27.91 | 27446 |
| 2023-07-27 | -20.31 | $27.99 | 32918 |
| 2023-07-26 | -34.33 | $27.89 | 48430 |
| 2023-07-25 | -22.39 | $27.97 | 24002 |
| 2023-07-24 | -4.48 | $28.09 | 44100 |
| 2023-07-21 | -9.09 | $28.05 | 25644 |
| 2023-07-20 | -7.55 | $27.94 | 28548 |
| 2023-07-19 | -52.73 | $27.71 | 128839 |
| 2023-07-18 | -68.97 | $27.63 | 126219 |
| 2023-07-17 | -89.29 | $27.54 | 49500 |
| 2023-07-14 | -88.24 | $27.55 | 31433 |
| 2023-07-13 | -82.35 | $27.60 | 40012 |
| 2023-07-12 | -94.12 | $27.50 | 38100 |
| 2023-07-11 | -83.53 | $27.59 | 61000 |
| 2023-07-10 | -85.88 | $27.57 | 31402 |
| 2023-07-07 | -84.71 | $27.58 | 17800 |
| 2023-07-06 | -62.35 | $27.77 | 65400 |
| 2023-07-05 | -54.12 | $27.84 | 36848 |
| 2023-07-03 | -47.06 | $27.90 | 10442 |
| 2023-06-30 | -43.53 | $27.93 | 207000 |
| 2023-06-29 | -76.47 | $27.65 | 167835 |
| 2023-06-28 | -90.59 | $27.53 | 66300 |
| 2023-06-27 | -75.95 | $27.70 | 21201 |
| 2023-06-26 | -74.68 | $27.71 | 56000 |
| 2023-06-23 | -86.08 | $27.62 | 25800 |
| 2023-06-22 | -67.57 | $27.87 | 56630 |
| 2023-06-21 | -60.36 | $27.95 | 33243 |
| 2023-06-20 | -58.41 | $27.98 | 26800 |
| 2023-06-16 | -44.25 | $28.14 | 67019 |
| 2023-06-15 | -50.00 | $28.10 | 172914 |
| 2023-06-14 | -69.17 | $27.88 | 24845 |
| 2023-06-13 | -68.29 | $27.90 | 124500 |
| 2023-06-12 | -71.32 | $27.90 | 28009 |
| 2023-06-09 | -76.64 | $27.83 | 46645 |
| 2023-06-08 | -73.94 | $27.88 | 295913 |
| 2023-06-07 | -78.43 | $27.84 | 182611 |
| 2023-06-06 | -82.93 | $27.79 | 119005 |
| 2023-06-05 | -83.14 | $27.80 | 126414 |
| 2023-06-02 | -77.83 | $27.96 | 84800 |
| 2023-06-01 | -99.01 | $27.53 | 198900 |
| 2023-05-31 | -99.47 | $27.68 | 96946 |
| 2023-05-30 | -89.94 | $27.93 | 52100 |
| 2023-05-26 | -95.76 | $28.00 | 68744 |
| 2023-05-25 | -100.00 | $28.03 | 133440 |
| 2023-05-24 | -89.15 | $28.43 | 57231 |
| 2023-05-23 | -95.65 | $28.35 | 136824 |
| 2023-05-22 | -98.19 | $28.33 | 46500 |
| 2023-05-19 | -95.51 | $28.47 | 157700 |
| 2023-05-18 | -81.41 | $28.69 | 152700 |
| 2023-05-17 | -93.33 | $28.56 | 144640 |
| 2023-05-16 | -89.93 | $28.62 | 56330 |
| 2023-05-15 | -85.91 | $28.68 | 81319 |
| 2023-05-12 | -77.85 | $28.80 | 226349 |
| 2023-05-11 | -85.23 | $28.69 | 73900 |
| 2023-05-10 | -100.00 | $28.62 | 102036 |
| 2023-05-09 | -70.00 | $29.13 | 294700 |
| 2023-05-08 | -98.38 | $28.92 | 84116 |
| 2023-05-05 | -91.28 | $29.17 | 91441 |
| 2023-05-04 | -87.79 | $29.23 | 77849 |
| 2023-05-03 | -98.25 | $29.06 | 95600 |
| 2023-05-02 | -95.32 | $29.11 | 110700 |
| 2023-05-01 | -81.29 | $29.35 | 76815 |
| 2023-04-28 | -76.61 | $29.43 | 143500 |
| 2023-04-27 | -90.64 | $29.19 | 81900 |
| 2023-04-26 | -88.05 | $29.34 | 116723 |
| 2023-04-25 | -85.99 | $29.39 | 80600 |
| 2023-04-24 | -83.44 | $29.43 | 56014 |
| 2023-04-21 | -81.53 | $29.46 | 48438 |
| 2023-04-20 | -81.53 | $29.46 | 80317 |
| 2023-04-19 | -81.53 | $29.46 | 98900 |
| 2023-04-18 | -75.80 | $29.55 | 111917 |
| 2023-04-17 | -79.62 | $29.49 | 104500 |
| 2023-04-14 | -73.25 | $29.59 | 88738 |
| 2023-04-13 | -68.79 | $29.66 | 62300 |
| 2023-04-12 | -66.24 | $29.70 | 56009 |
| 2023-04-11 | -60.51 | $29.79 | 474007 |
| 2023-04-10 | -61.11 | $29.66 | 108400 |
| 2023-04-06 | -55.56 | $29.73 | 37239 |
| 2023-04-05 | -43.65 | $29.88 | 77230 |
| 2023-04-04 | -61.90 | $29.65 | 41700 |
| 2023-04-03 | -44.44 | $29.87 | 39549 |
| 2023-03-31 | -47.62 | $29.83 | 59622 |
| 2023-03-30 | -65.87 | $29.60 | 42400 |
| 2023-03-29 | -71.43 | $29.53 | 121300 |
| 2023-03-28 | -92.86 | $29.26 | 109107 |
| 2023-03-27 | -98.28 | $29.29 | 66900 |
| 2023-03-24 | -89.47 | $29.41 | 122200 |
| 2023-03-23 | -100.00 | $29.38 | 50524 |
| 2023-03-22 | -96.63 | $29.61 | 65500 |
| 2023-03-21 | -62.35 | $29.94 | 104000 |
| 2023-03-20 | -61.18 | $29.95 | 44300 |
| 2023-03-17 | -69.41 | $29.88 | 57739 |
| 2023-03-16 | -36.47 | $30.16 | 96912 |
| 2023-03-15 | -48.24 | $30.06 | 70703 |
| 2023-03-14 | -40.22 | $30.17 | 204511 |
| 2023-03-13 | -52.34 | $30.23 | 488513 |
| 2023-03-10 | -54.69 | $30.20 | 123800 |
| 2023-03-09 | -51.91 | $30.25 | 104300 |
| 2023-03-08 | -92.04 | $29.89 | 124600 |
| 2023-03-07 | -87.16 | $29.98 | 175700 |
| 2023-03-06 | -90.74 | $29.95 | 147400 |
| 2023-03-03 | -75.00 | $30.12 | 50331 |
| 2023-03-02 | -78.69 | $30.11 | 83800 |
| 2023-03-01 | -84.17 | $30.07 | 170800 |
| 2023-02-28 | -85.61 | $30.05 | 77300 |
| 2023-02-27 | -84.38 | $30.16 | 102000 |
| 2023-02-24 | -82.03 | $30.19 | 95108 |
| 2023-02-23 | -82.31 | $30.21 | 139000 |
| 2023-02-22 | -68.46 | $30.39 | 182300 |
| 2023-02-21 | -70.99 | $30.36 | 260306 |
| 2023-02-17 | -94.66 | $30.09 | 301000 |
| 2023-02-16 | -76.69 | $30.33 | 123600 |
| 2023-02-15 | -85.71 | $30.33 | 187200 |
| 2023-02-14 | -97.56 | $30.33 | 37700 |
| 2023-02-13 | -75.20 | $30.61 | 71228 |
| 2023-02-10 | -68.00 | $30.70 | 72600 |
| 2023-02-09 | -77.44 | $30.60 | 86900 |
| 2023-02-08 | -85.50 | $30.53 | 122343 |
| 2023-02-07 | -87.60 | $30.52 | 89548 |
| 2023-02-06 | -82.88 | $30.61 | 965500 |
| 2023-02-03 | -95.21 | $30.43 | 274300 |
| 2023-02-02 | -85.83 | $30.73 | 176900 |
| 2023-02-01 | -56.80 | $31.11 | 329700 |
| 2023-01-31 | -83.82 | $30.79 | 67035 |
| 2023-01-30 | -80.88 | $30.83 | 171905 |
| 2023-01-27 | -81.82 | $30.97 | 537027 |
| 2023-01-26 | -79.66 | $31.02 | 85400 |
| 2023-01-25 | -63.56 | $31.21 | 93233 |
| 2023-01-24 | -77.97 | $31.04 | 529216 |
| 2023-01-23 | -96.30 | $30.92 | 149528 |
| 2023-01-20 | -87.96 | $31.01 | 73349 |
| 2023-01-19 | -84.26 | $31.05 | 265700 |
| 2023-01-18 | -89.19 | $31.13 | 78026 |
| 2023-01-17 | -72.73 | $31.32 | 124843 |
| 2023-01-13 | -76.61 | $31.31 | 66400 |
| 2023-01-12 | -80.41 | $31.31 | 386500 |
| 2023-01-11 | -68.18 | $31.65 | 80214 |
| 2023-01-10 | -73.23 | $31.55 | 107400 |
| 2023-01-09 | -77.78 | $31.46 | 587000 |
| 2023-01-06 | -69.70 | $31.62 | 311514 |
| 2023-01-05 | -94.44 | $31.13 | 112516 |
| 2023-01-04 | -85.56 | $31.46 | 65345 |
| 2023-01-03 | -93.33 | $31.32 | 538334 |
| 2022-12-30 | -91.03 | $31.58 | 49500 |
| 2022-12-29 | -84.62 | $31.68 | 208300 |
| 2022-12-28 | -85.90 | $31.66 | 71527 |
| 2022-12-27 | -78.85 | $31.77 | 112400 |
| 2022-12-23 | -80.13 | $31.75 | 240000 |
| 2022-12-22 | -91.03 | $31.58 | 112335 |
| 2022-12-21 | -83.89 | $31.75 | 53925 |
| 2022-12-20 | -92.62 | $31.62 | 295200 |
| 2022-12-19 | -90.14 | $31.72 | 140412 |
| 2022-12-16 | -91.41 | $31.83 | 157330 |
| 2022-12-15 | -78.13 | $32.00 | 61001 |
| 2022-12-14 | -53.91 | $32.31 | 67900 |
| 2022-12-13 | -54.05 | $32.20 | 177229 |
| 2022-12-12 | -28.07 | $32.34 | 83001 |
| 2022-12-09 | -57.14 | $32.12 | 94427 |
| 2022-12-08 | -59.33 | $32.13 | 153100 |
| 2022-12-07 | -53.42 | $32.16 | 74000 |
| 2022-12-06 | -54.04 | $32.15 | 255720 |
| 2022-12-05 | -36.93 | $32.37 | 91926 |
| 2022-12-02 | -45.11 | $32.19 | 61600 |
| 2022-12-01 | -32.63 | $32.40 | 148300 |
| 2022-11-30 | -24.21 | $32.56 | 51048 |
| 2022-11-29 | -43.68 | $32.19 | 55918 |
| 2022-11-28 | -45.26 | $32.16 | 67409 |
| 2022-11-25 | -37.89 | $32.30 | 46439 |
| 2022-11-23 | -34.21 | $32.37 | 72400 |
| 2022-11-22 | -48.95 | $32.09 | 102300 |
| 2022-11-21 | -55.79 | $31.96 | 81422 |
| 2022-11-18 | -37.67 | $32.18 | 187928 |
| 2022-11-17 | -39.35 | $31.93 | 225219 |
| 2022-11-16 | -31.65 | $32.14 | 119500 |
| 2022-11-15 | -35.25 | $32.04 | 228708 |
| 2022-11-14 | -36.69 | $32.00 | 105000 |
| 2022-11-11 | -26.62 | $32.28 | 369500 |
| 2022-11-10 | -9.35 | $32.76 | 386519 |
| 2022-11-09 | -30.54 | $31.51 | 77420 |
| 2022-11-08 | -13.79 | $31.85 | 60945 |
| 2022-11-07 | -14.05 | $31.69 | 139745 |
| 2022-11-04 | -30.27 | $31.39 | 75049 |
| 2022-11-03 | -27.57 | $31.44 | 93726 |
| 2022-11-02 | -43.78 | $31.14 | 81600 |
| 2022-11-01 | -21.62 | $31.55 | 93729 |
| 2022-10-31 | -14.05 | $31.69 | 203000 |
| 2022-10-28 | -0.46 | $31.94 | 243400 |
| 2022-10-27 | -25.81 | $31.27 | 113727 |
| 2022-10-26 | -18.89 | $31.42 | 371800 |
| 2022-10-25 | 0.00 | $31.50 | 411108 |
| 2022-10-24 | -6.63 | $31.21 | 70010 |
| 2022-10-21 | -20.51 | $30.90 | 31000 |
| 2022-10-20 | -54.94 | $30.39 | 38831 |
| 2022-10-19 | -50.00 | $30.51 | 71600 |
| 2022-10-18 | -39.23 | $30.93 | 69026 |
| 2022-10-17 | -53.65 | $30.74 | 217800 |
| 2022-10-14 | -68.67 | $30.39 | 62918 |
| 2022-10-13 | -47.21 | $30.89 | 89100 |
| 2022-10-12 | -60.94 | $30.57 | 658719 |
| 2022-10-11 | -57.08 | $30.66 | 34239 |
| 2022-10-10 | -60.94 | $30.57 | 119233 |
| 2022-10-07 | -54.51 | $30.72 | 38100 |
| 2022-10-06 | -57.51 | $30.65 | 47427 |
| 2022-10-05 | -46.35 | $30.91 | 167100 |
| 2022-10-04 | -34.76 | $31.18 | 85800 |
| 2022-10-03 | -71.24 | $30.33 | 98700 |
| 2022-09-30 | -97.85 | $29.71 | 894308 |
| 2022-09-29 | -98.99 | $30.03 | 86300 |
| 2022-09-28 | -80.66 | $30.53 | 661800 |
| 2022-09-27 | -90.61 | $30.35 | 150417 |
| 2022-09-26 | -92.81 | $30.70 | 129727 |
| 2022-09-23 | -92.73 | $30.97 | 152035 |
| 2022-09-22 | -84.54 | $31.17 | 274316 |
| 2022-09-21 | -89.29 | $31.24 | 242700 |
| 2022-09-20 | -51.19 | $31.56 | 73300 |
| 2022-09-19 | -22.22 | $31.78 | 212500 |
| 2022-09-16 | -19.75 | $31.80 | 308749 |
| 2022-09-15 | -29.63 | $31.72 | 26212 |
| 2022-09-14 | -22.22 | $31.78 | 36617 |
| 2022-09-13 | -16.05 | $31.83 | 74530 |
| 2022-09-12 | -61.54 | $31.48 | 259146 |
| 2022-09-09 | -47.44 | $31.59 | 43829 |
| 2022-09-08 | -64.10 | $31.46 | 80200 |
| 2022-09-07 | -49.45 | $31.51 | 96236 |
| 2022-09-06 | -65.93 | $31.36 | 46409 |
| 2022-09-02 | -71.28 | $31.29 | 60300 |
| 2022-09-01 | -52.48 | $31.43 | 56311 |
| 2022-08-31 | -66.35 | $31.27 | 85200 |
| 2022-08-30 | -36.54 | $31.58 | 39500 |
| 2022-08-29 | -40.38 | $31.54 | 148620 |
| 2022-08-26 | -22.12 | $31.73 | 44227 |
| 2022-08-25 | -17.00 | $31.75 | 97133 |
| 2022-08-24 | -24.00 | $31.68 | 97321 |
| 2022-08-23 | -20.45 | $31.65 | 32527 |
| 2022-08-22 | -12.14 | $31.75 | 336119 |
| 2022-08-19 | -28.57 | $31.52 | 106503 |
| 2022-08-18 | -18.06 | $31.66 | 57900 |
| 2022-08-17 | -24.44 | $31.44 | 73014 |
| 2022-08-16 | -2.22 | $31.74 | 66100 |
| 2022-08-15 | -6.29 | $31.68 | 24220 |
| 2022-08-12 | -2.15 | $31.72 | 30521 |
| 2022-08-11 | -20.20 | $31.36 | 146716 |
| 2022-08-10 | -9.25 | $31.35 | 118700 |
| 2022-08-09 | -15.03 | $31.25 | 136400 |
| 2022-08-08 | -21.97 | $31.13 | 76648 |
| 2022-08-05 | -20.81 | $31.15 | 48635 |
| 2022-08-04 | -31.21 | $30.97 | 277200 |
| 2022-08-03 | -9.25 | $31.35 | 22208 |
| 2022-08-02 | -13.29 | $31.28 | 273840 |
| 2022-08-01 | -8.67 | $31.36 | 43237 |
| 2022-07-29 | -1.73 | $31.48 | 74800 |
| 2022-07-28 | -0.66 | $31.29 | 34400 |
| 2022-07-27 | -12.50 | $30.90 | 46200 |
| 2022-07-26 | -53.13 | $30.53 | 75500 |
| 2022-07-25 | -38.75 | $30.76 | 30600 |
| 2022-07-22 | -50.31 | $30.59 | 24839 |
| 2022-07-21 | -36.20 | $30.82 | 19007 |
| 2022-07-20 | -50.31 | $30.59 | 63930 |
| 2022-07-19 | -47.24 | $30.64 | 89213 |
| 2022-07-18 | -79.01 | $29.98 | 65300 |
| 2022-07-15 | -54.70 | $30.42 | 32000 |
| 2022-07-14 | -82.87 | $29.91 | 169200 |
| 2022-07-13 | -75.69 | $30.04 | 1.0M |
| 2022-07-12 | -62.98 | $30.27 | 43524 |
| 2022-07-11 | -47.51 | $30.55 | 108000 |
| 2022-07-08 | -32.60 | $30.82 | 10747 |
| 2022-07-07 | -20.99 | $31.03 | 16100 |
| 2022-07-06 | -40.33 | $30.68 | 33900 |
| 2022-07-05 | -43.65 | $30.62 | 1.7M |
| 2022-07-01 | -31.49 | $30.84 | 14424 |
| 2022-06-30 | -40.88 | $30.67 | 136417 |
| 2022-06-29 | -31.49 | $30.84 | 37100 |
| 2022-06-28 | -30.94 | $30.85 | 45506 |
| 2022-06-27 | -14.36 | $31.15 | 30500 |
| 2022-06-24 | 0.00 | $31.41 | 24829 |
| 2022-06-23 | -51.22 | $30.20 | 27723 |
| 2022-06-22 | -63.41 | $30.05 | 82938 |
| 2022-06-21 | -66.67 | $30.01 | 652500 |
| 2022-06-17 | -74.32 | $29.73 | 28127 |
| 2022-06-16 | -68.24 | $29.82 | 151010 |
| 2022-06-15 | -56.08 | $30.00 | 31700 |
| 2022-06-14 | -49.32 | $30.10 | 67300 |
| 2022-06-13 | -29.73 | $30.39 | 34900 |
| 2022-06-10 | -49.32 | $30.10 | 144405 |
| 2022-06-09 | -39.13 | $30.20 | 16802 |
| 2022-06-08 | -44.72 | $30.11 | 7126 |
| 2022-06-07 | -21.74 | $30.48 | 17034 |
| 2022-06-06 | -34.16 | $30.28 | 30429 |
| 2022-06-03 | -24.84 | $30.43 | 8600 |
| 2022-06-02 | -17.58 | $30.58 | 173700 |
| 2022-06-01 | -33.92 | $30.35 | 157529 |
| 2022-05-31 | -30.41 | $30.41 | 101815 |
| 2022-05-27 | -5.85 | $30.83 | 31700 |
| 2022-05-26 | -29.24 | $30.43 | 81500 |
| 2022-05-25 | -51.35 | $30.12 | 10900 |
| 2022-05-24 | -61.86 | $30.04 | 29900 |
| 2022-05-23 | -58.60 | $30.11 | 30742 |
| 2022-05-20 | -90.70 | $29.42 | 21135 |
| 2022-05-19 | -86.98 | $29.50 | 35519 |
| 2022-05-18 | -59.53 | $30.09 | 14600 |
| 2022-05-17 | -68.84 | $29.89 | 12118 |
| 2022-05-16 | -66.51 | $29.94 | 34100 |
| 2022-05-13 | -53.02 | $30.23 | 31300 |
| 2022-05-12 | -88.37 | $29.47 | 143500 |
| 2022-05-11 | -98.40 | $29.52 | 36600 |
| 2022-05-10 | -88.48 | $29.91 | 45817 |
| 2022-05-09 | -56.97 | $30.43 | 30429 |
| 2022-05-06 | -67.88 | $30.25 | 41049 |
| 2022-05-05 | -45.45 | $30.62 | 56414 |
| 2022-05-04 | -34.68 | $30.85 | 16900 |
| 2022-05-03 | -76.15 | $30.46 | 30046 |
| 2022-05-02 | -81.75 | $30.42 | 47512 |
| 2022-04-29 | -54.76 | $30.76 | 24837 |
| 2022-04-28 | -51.59 | $30.80 | 29626 |
| 2022-04-27 | -66.67 | $30.61 | 52900 |
| 2022-04-26 | -35.71 | $31.00 | 34500 |
| 2022-04-25 | -71.09 | $30.54 | 49648 |
| 2022-04-22 | -27.34 | $31.10 | 39401 |
| 2022-04-21 | -72.09 | $30.52 | 42232 |
| 2022-04-20 | -45.74 | $30.86 | 101800 |
| 2022-04-19 | -72.99 | $30.45 | 45820 |
| 2022-04-18 | -82.48 | $30.32 | 97600 |
| 2022-04-14 | -57.43 | $30.60 | 64016 |
| 2022-04-13 | -53.18 | $30.53 | 17318 |
| 2022-04-12 | -38.33 | $30.76 | 64300 |
| 2022-04-11 | -32.12 | $30.83 | 20102 |
| 2022-04-08 | -28.23 | $30.86 | 13700 |
| 2022-04-07 | -27.27 | $30.88 | 17700 |
| 2022-04-06 | -38.28 | $30.65 | 86216 |
| 2022-04-05 | -50.98 | $30.36 | 21200 |
| 2022-04-04 | -50.00 | $30.38 | 10300 |
| 2022-04-01 | -50.49 | $30.37 | 47100 |
| 2022-03-31 | -28.87 | $30.37 | 62600 |
| 2022-03-30 | -29.08 | $30.36 | 18411 |
| 2022-03-29 | -33.33 | $30.30 | 61802 |
| 2022-03-28 | -42.47 | $30.20 | 47817 |
| 2022-03-25 | -64.17 | $30.22 | 61630 |
| 2022-03-24 | -66.25 | $30.17 | 5134 |
| 2022-03-23 | -62.08 | $30.27 | 25032 |
| 2022-03-22 | -59.17 | $30.34 | 13810 |
| 2022-03-21 | -52.50 | $30.50 | 42031 |
| 2022-03-18 | -56.67 | $30.40 | 44531 |
| 2022-03-17 | -70.83 | $30.06 | 73130 |
| 2022-03-16 | -74.58 | $29.97 | 315621 |
| 2022-03-15 | -87.08 | $29.67 | 18042 |
| 2022-03-14 | -94.17 | $29.50 | 38700 |
| 2022-03-11 | -86.43 | $29.85 | 38901 |
| 2022-03-10 | -78.28 | $30.03 | 32900 |
| 2022-03-09 | -69.68 | $30.22 | 108432 |
| 2022-03-08 | -77.38 | $30.05 | 58300 |
| 2022-03-07 | -55.66 | $30.53 | 53900 |
| 2022-03-04 | -54.75 | $30.55 | 97100 |
| 2022-03-03 | -53.39 | $30.58 | 9300 |
| 2022-03-02 | -72.40 | $30.16 | 54618 |
| 2022-03-01 | -72.85 | $30.15 | 70314 |
| 2022-02-28 | -35.29 | $30.98 | 72300 |
| 2022-02-25 | -8.76 | $31.32 | 21214 |
| 2022-02-24 | -68.04 | $30.17 | 65700 |
| 2022-02-23 | -93.71 | $30.00 | 35600 |
| 2022-02-22 | -97.32 | $30.04 | 48000 |
| 2022-02-18 | -88.10 | $30.44 | 57110 |
| 2022-02-17 | -87.25 | $30.47 | 74116 |
| 2022-02-16 | -85.84 | $30.52 | 55110 |
| 2022-02-15 | -82.44 | $30.64 | 70100 |
| 2022-02-14 | -81.02 | $30.69 | 32820 |
| 2022-02-11 | -67.71 | $31.16 | 135000 |
| 2022-02-10 | -75.07 | $30.90 | 128445 |
| 2022-02-09 | -70.82 | $31.05 | 4627 |
| 2022-02-08 | -85.27 | $30.54 | 21835 |
| 2022-02-07 | -77.90 | $30.80 | 72229 |
| 2022-02-04 | -72.24 | $31.00 | 35900 |
| 2022-02-03 | -58.36 | $31.49 | 216502 |
| 2022-02-02 | -69.41 | $31.10 | 79002 |
| 2022-02-01 | -66.01 | $31.22 | 33800 |
| 2022-01-31 | -65.16 | $31.25 | 66800 |
| 2022-01-28 | -72.52 | $30.99 | 34600 |
| 2022-01-27 | -88.10 | $30.44 | 71500 |
| 2022-01-26 | -90.37 | $30.36 | 94719 |
| 2022-01-25 | -70.82 | $31.05 | 149800 |
| 2022-01-24 | -89.93 | $30.87 | 208500 |
| 2022-01-21 | -54.46 | $31.54 | 54649 |
| 2022-01-20 | -74.34 | $31.02 | 40800 |
| 2022-01-19 | -71.07 | $30.98 | 29000 |
| 2022-01-18 | -64.86 | $31.02 | 32014 |
| 2022-01-14 | -58.68 | $31.01 | 28100 |
| 2022-01-13 | -51.74 | $31.21 | 13700 |
| 2022-01-12 | -56.25 | $31.08 | 46500 |
| 2022-01-11 | -47.45 | $31.12 | 13600 |
| 2022-01-10 | -52.85 | $30.94 | 73100 |
| 2022-01-07 | -48.65 | $31.08 | 139600 |
| 2022-01-06 | -50.15 | $31.03 | 26300 |
| 2022-01-05 | -56.76 | $30.81 | 41908 |
| 2022-01-04 | -48.35 | $31.09 | 83737 |
| 2022-01-03 | -53.45 | $30.92 | 33906 |
| 2021-12-31 | -46.25 | $31.16 | 16000 |
| 2021-12-30 | -51.05 | $31.00 | 33206 |
| 2021-12-29 | -44.87 | $31.17 | 9835 |
| 2021-12-28 | -45.35 | $31.14 | 16300 |
| 2021-12-27 | -16.90 | $31.08 | 28800 |
| 2021-12-23 | -23.74 | $30.93 | 50724 |
| 2021-12-22 | -26.03 | $30.88 | 51332 |
| 2021-12-21 | -39.73 | $30.58 | 148044 |
| 2021-12-20 | -51.14 | $30.33 | 5000 |
| 2021-12-17 | -55.61 | $30.21 | 34147 |
| 2021-12-16 | -55.16 | $30.22 | 31000 |
| 2021-12-15 | -65.47 | $29.99 | 17200 |
| 2021-12-14 | -67.26 | $29.95 | 40649 |
| 2021-12-13 | -75.78 | $29.76 | 38900 |
| 2021-12-10 | -59.19 | $30.13 | 10900 |
| 2021-12-09 | -66.37 | $29.97 | 8300 |
| 2021-12-08 | -70.40 | $29.88 | 16834 |
| 2021-12-07 | -58.74 | $30.14 | 39310 |
| 2021-12-06 | -70.40 | $29.88 | 50000 |
| 2021-12-03 | -76.23 | $29.75 | 49121 |
| 2021-12-02 | -52.81 | $29.64 | 24929 |
| 2021-12-01 | -88.76 | $29.32 | 28107 |
| 2021-11-30 | -84.27 | $29.36 | 51000 |
| 2021-11-29 | -51.69 | $29.65 | 99115 |
| 2021-11-26 | -44.94 | $29.71 | 17400 |
| 2021-11-24 | -56.18 | $29.61 | 8419 |
| 2021-11-23 | -52.13 | $29.67 | 10300 |
| 2021-11-22 | -88.07 | $29.35 | 26600 |
| 2021-11-19 | -43.12 | $29.84 | 33227 |
| 2021-11-18 | -88.66 | $29.45 | 56132 |
| 2021-11-17 | -84.27 | $29.56 | 28200 |
| 2021-11-16 | -90.28 | $29.66 | 21500 |
| 2021-11-15 | -88.89 | $29.67 | 7600 |
| 2021-11-12 | -91.67 | $29.65 | 3743 |
| 2021-11-11 | -91.67 | $29.65 | 6200 |
| 2021-11-10 | -90.28 | $29.66 | 16800 |
| 2021-11-09 | -72.22 | $29.66 | 31800 |
| 2021-11-08 | -63.33 | $29.74 | 23409 |
| 2021-11-05 | -55.56 | $29.81 | 21600 |
| 2021-11-04 | -48.89 | $29.87 | 8242 |
| 2021-11-03 | -54.44 | $29.82 | 4924 |
| 2021-11-02 | -56.84 | $29.77 | 101330 |
| 2021-11-01 | -54.74 | $29.79 | 9300 |
| 2021-10-29 | -42.11 | $29.91 | 29233 |
| 2021-10-28 | -38.95 | $29.94 | 10500 |
| 2021-10-27 | -37.89 | $29.95 | 20841 |
| 2021-10-26 | -12.63 | $30.19 | 5030 |
| 2021-10-25 | -10.11 | $30.16 | 11200 |
| 2021-10-22 | 0.00 | $30.25 | 3400 |
| 2021-10-21 | -11.25 | $30.07 | 13100 |
| 2021-10-20 | 0.00 | $30.16 | 14100 |
| 2021-10-19 | -9.72 | $30.01 | 13111 |
| 2021-10-18 | -20.83 | $29.93 | 94600 |
| 2021-10-15 | -8.33 | $30.02 | 11111 |
| 2021-10-14 | -18.75 | $29.88 | 37800 |
| 2021-10-13 | -92.19 | $29.41 | 69100 |
| 2021-10-12 | -42.19 | $29.73 | 20205 |
| 2021-10-11 | -31.25 | $29.80 | 12838 |
| 2021-10-08 | -15.63 | $29.90 | 11024 |
| 2021-10-07 | -23.44 | $29.85 | 12310 |
| 2021-10-06 | -91.69 | $29.64 | 7200 |
| 2021-10-05 | -93.33 | $29.65 | 12000 |
| 2021-10-04 | -97.88 | $29.50 | 53435 |
| 2021-10-01 | -96.34 | $29.57 | 9805 |
| 2021-09-30 | -93.60 | $29.66 | 63000 |
| 2021-09-29 | -89.02 | $29.81 | 18643 |
| 2021-09-28 | -84.76 | $29.95 | 26736 |
| 2021-09-27 | -95.73 | $29.59 | 30700 |
| 2021-09-24 | -92.99 | $29.68 | 8840 |
| 2021-09-23 | -90.85 | $29.75 | 35600 |
| 2021-09-22 | -95.73 | $29.59 | 19400 |
| 2021-09-21 | -96.34 | $29.57 | 12300 |
| 2021-09-20 | -92.38 | $29.70 | 22000 |
| 2021-09-17 | -98.14 | $29.56 | 11800 |
| 2021-09-16 | -96.19 | $29.70 | 27721 |
| 2021-09-15 | -97.71 | $29.74 | 33000 |
| 2021-09-14 | -99.67 | $29.68 | 13200 |
| 2021-09-13 | -95.75 | $29.80 | 7400 |
| 2021-09-10 | -96.73 | $29.77 | 208814 |
| 2021-09-09 | -99.32 | $29.80 | 267800 |
| 2021-09-08 | -99.17 | $30.00 | 25546 |
| 2021-09-07 | -92.98 | $30.13 | 12200 |
| 2021-09-03 | -79.31 | $30.27 | 15432 |
| 2021-09-02 | -73.11 | $30.32 | 9234 |
| 2021-09-01 | -78.33 | $30.25 | 23600 |
| 2021-08-31 | -76.23 | $30.26 | 13400 |
| 2021-08-30 | -73.28 | $30.23 | 24242 |
| 2021-08-27 | -67.94 | $30.30 | 48528 |
| 2021-08-26 | -59.54 | $30.41 | 29643 |
| 2021-08-25 | -58.78 | $30.42 | 10603 |
| 2021-08-24 | -67.94 | $30.30 | 65408 |
| 2021-08-23 | -54.20 | $30.48 | 49102 |
| 2021-08-20 | -54.20 | $30.48 | 130702 |
| 2021-08-19 | -60.31 | $30.40 | 243142 |
| 2021-08-18 | -48.91 | $30.35 | 417624 |
| 2021-08-17 | -12.50 | $30.60 | 36232 |
| 2021-08-16 | -10.64 | $30.53 | 43500 |
| 2021-08-13 | -17.02 | $30.44 | 69100 |
| 2021-08-12 | -21.99 | $30.37 | 5100 |
| 2021-08-11 | -24.11 | $30.34 | 10600 |
| 2021-08-10 | -27.66 | $30.29 | 11824 |
| 2021-08-09 | -44.68 | $30.05 | 18810 |
| 2021-08-06 | -39.01 | $30.13 | 20603 |
| 2021-08-05 | -43.26 | $30.07 | 40240 |
| 2021-08-04 | -48.94 | $29.99 | 20739 |
| 2021-08-03 | -33.33 | $30.21 | 17124 |
| 2021-08-02 | -43.97 | $30.06 | 29617 |
| 2021-07-30 | -41.13 | $30.10 | 25300 |
| 2021-07-29 | -32.62 | $30.22 | 20824 |
| 2021-07-28 | -34.04 | $30.20 | 15847 |
| 2021-07-27 | -23.40 | $30.35 | 33406 |
| 2021-07-26 | -31.91 | $30.23 | 39517 |
| 2021-07-23 | -25.53 | $30.32 | 4245 |
| 2021-07-22 | -52.48 | $29.94 | 19700 |
| 2021-07-21 | -64.54 | $29.77 | 193547 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.63
2026-07-17
Close Price
$26.16
Vol: 600Average Directional Index - Detailed Analysis
Minimum
6.09
Average
21.42
Maximum
69.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.63 | $26.16 | 600 |
| 2026-07-16 | 14.46 | $26.22 | 200 |
| 2026-07-15 | 14.41 | $26.02 | 4100 |
| 2026-07-14 | 14.37 | $26.03 | 2000 |
| 2026-07-13 | 14.56 | $26.13 | 1805 |
| 2026-07-10 | 14.76 | $25.92 | 5100 |
| 2026-07-09 | 15.50 | $25.86 | 1017 |
| 2026-07-08 | 16.25 | $25.96 | 6000 |
| 2026-07-07 | 17.00 | $26.28 | 714 |
| 2026-07-06 | 17.16 | $26.03 | 1400 |
| 2026-07-02 | 17.80 | $26.08 | 8608 |
| 2026-07-01 | 18.47 | $25.54 | 2243 |
| 2026-06-30 | 18.82 | $25.33 | 339 |
| 2026-06-29 | 18.39 | $25.43 | 1600 |
| 2026-06-26 | 17.93 | $25.46 | 2200 |
| 2026-06-25 | 17.58 | $25.26 | 1530 |
| 2026-06-24 | 17.19 | $25.37 | 1500 |
| 2026-06-23 | 16.93 | $25.40 | 2349 |
| 2026-06-22 | 16.67 | $25.05 | 5502 |
| 2026-06-18 | 15.76 | $25.21 | 6500 |
| 2026-06-17 | 15.08 | $25.66 | 2239 |
| 2026-06-16 | 15.13 | $25.83 | 919 |
| 2026-06-15 | 15.39 | $25.72 | 1600 |
| 2026-06-12 | 15.67 | $25.76 | 1328 |
| 2026-06-11 | 15.73 | $25.62 | 3200 |
| 2026-06-10 | 15.74 | $25.74 | 22300 |
| 2026-06-09 | 16.30 | $25.57 | 805 |
| 2026-06-08 | 16.31 | $25.44 | 4000 |
| 2026-06-05 | 16.33 | $25.74 | 5200 |
| 2026-06-04 | 16.83 | $25.42 | 6300 |
| 2026-06-03 | 16.71 | $25.19 | 2600 |
| 2026-06-02 | 15.72 | $25.11 | 2800 |
| 2026-06-01 | 14.50 | $25.27 | 500 |
| 2026-05-29 | 13.61 | $25.45 | 334 |
| 2026-05-28 | 12.98 | $25.55 | 700 |
| 2026-05-27 | 12.48 | $25.52 | 6125 |
| 2026-05-26 | 11.95 | $25.52 | 2300 |
| 2026-05-22 | 11.88 | $25.63 | 1108 |
| 2026-05-21 | 12.28 | $25.59 | 733 |
| 2026-05-20 | 12.32 | $25.56 | 2527 |
| 2026-05-19 | 12.36 | $25.62 | 628 |
| 2026-05-18 | 12.78 | $25.68 | 12848 |
| 2026-05-15 | 13.03 | $25.49 | 17000 |
| 2026-05-14 | 13.29 | $25.49 | 1009 |
| 2026-05-13 | 13.00 | $25.54 | 1309 |
| 2026-05-12 | 12.69 | $25.51 | 3000 |
| 2026-05-11 | 12.57 | $25.39 | 1000 |
| 2026-05-08 | 12.19 | $25.51 | 415 |
| 2026-05-07 | 12.06 | $25.64 | 1613 |
| 2026-05-06 | 12.13 | $25.81 | 1600 |
| 2026-05-05 | 12.67 | $25.78 | 136 |
| 2026-05-04 | 12.95 | $25.85 | 1000 |
| 2026-05-01 | 13.42 | $25.98 | 2300 |
| 2026-04-30 | 13.91 | $26.06 | 1100 |
| 2026-04-29 | 14.46 | $25.81 | 3341 |
| 2026-04-28 | 14.81 | $25.85 | 4915 |
| 2026-04-27 | 15.21 | $25.76 | 1000 |
| 2026-04-24 | 15.58 | $25.87 | 1615 |
| 2026-04-23 | 15.60 | $25.96 | 300 |
| 2026-04-22 | 16.15 | $25.96 | 79700 |
| 2026-04-21 | 16.72 | $25.94 | 700 |
| 2026-04-20 | 16.97 | $26.01 | 500 |
| 2026-04-17 | 17.64 | $26.10 | 1000 |
| 2026-04-16 | 18.17 | $26.11 | 1100 |
| 2026-04-15 | 19.04 | $26.08 | 45631 |
| 2026-04-14 | 19.70 | $26.16 | 1700 |
| 2026-04-13 | 20.55 | $26.08 | 3832 |
| 2026-04-10 | 21.41 | $26.01 | 525 |
| 2026-04-09 | 21.90 | $26.24 | 819 |
| 2026-04-08 | 22.94 | $26.21 | 4200 |
| 2026-04-07 | 23.90 | $25.92 | 3910 |
| 2026-04-06 | 24.36 | $25.94 | 1800 |
| 2026-04-02 | 24.25 | $25.98 | 4600 |
| 2026-04-01 | 24.14 | $26.05 | 24100 |
| 2026-03-31 | 24.35 | $26.07 | 3500 |
| 2026-03-30 | 24.29 | $25.90 | 9825 |
| 2026-03-27 | 24.09 | $26.00 | 15901 |
| 2026-03-26 | 23.93 | $25.78 | 900 |
| 2026-03-25 | 22.82 | $25.77 | 1610 |
| 2026-03-24 | 21.66 | $25.75 | 3219 |
| 2026-03-23 | 20.47 | $25.85 | 700 |
| 2026-03-20 | 19.38 | $25.97 | 1700 |
| 2026-03-19 | 18.39 | $26.00 | 6600 |
| 2026-03-18 | 17.43 | $26.13 | 1700 |
| 2026-03-17 | 16.64 | $26.35 | 1321 |
| 2026-03-16 | 16.22 | $26.42 | 1023 |
| 2026-03-13 | 15.55 | $26.53 | 1300 |
| 2026-03-12 | 14.83 | $26.59 | 4800 |
| 2026-03-11 | 14.64 | $26.53 | 3000 |
| 2026-03-10 | 14.12 | $26.58 | 2800 |
| 2026-03-09 | 13.80 | $26.84 | 606 |
| 2026-03-06 | 14.01 | $26.94 | 3600 |
| 2026-03-05 | 14.25 | $26.83 | 2300 |
| 2026-03-04 | 14.15 | $27.08 | 1647 |
| 2026-03-03 | 14.79 | $27.06 | 312 |
| 2026-03-02 | 15.44 | $27.23 | 14837 |
| 2026-02-27 | 15.55 | $27.27 | 14900 |
| 2026-02-26 | 15.67 | $27.14 | 1728 |
| 2026-02-25 | 16.18 | $27.10 | 500 |
| 2026-02-24 | 16.84 | $27.20 | 4323 |
| 2026-02-23 | 17.26 | $27.07 | 3100 |
| 2026-02-20 | 18.11 | $27.12 | 2500 |
| 2026-02-19 | 19.00 | $27.19 | 1209 |
| 2026-02-18 | 19.50 | $27.15 | 3600 |
| 2026-02-17 | 20.18 | $27.11 | 10800 |
| 2026-02-13 | 20.89 | $27.38 | 5600 |
| 2026-02-12 | 20.80 | $27.39 | 6700 |
| 2026-02-11 | 20.60 | $27.36 | 4400 |
| 2026-02-10 | 20.48 | $27.46 | 1209 |
| 2026-02-09 | 20.12 | $27.46 | 6632 |
| 2026-02-06 | 19.74 | $27.62 | 9600 |
| 2026-02-05 | 18.71 | $27.53 | 4914 |
| 2026-02-04 | 17.70 | $27.62 | 5700 |
| 2026-02-03 | 16.48 | $27.33 | 7033 |
| 2026-02-02 | 15.76 | $27.29 | 37808 |
| 2026-01-30 | 15.27 | $27.20 | 1300 |
| 2026-01-29 | 14.99 | $27.12 | 50500 |
| 2026-01-28 | 14.53 | $27.10 | 75300 |
| 2026-01-27 | 14.23 | $27.15 | 7600 |
| 2026-01-26 | 13.75 | $27.21 | 20000 |
| 2026-01-23 | 12.94 | $27.15 | 3400 |
| 2026-01-22 | 12.22 | $27.20 | 5906 |
| 2026-01-21 | 11.27 | $27.03 | 4100 |
| 2026-01-20 | 10.75 | $26.97 | 1942 |
| 2026-01-16 | 10.35 | $26.86 | 1600 |
| 2026-01-15 | 10.18 | $26.84 | 3631 |
| 2026-01-14 | 10.01 | $26.85 | 6300 |
| 2026-01-13 | 9.56 | $26.65 | 1815 |
| 2026-01-12 | 9.60 | $26.65 | 12432 |
| 2026-01-09 | 9.68 | $26.59 | 1900 |
| 2026-01-08 | 9.70 | $26.59 | 5938 |
| 2026-01-07 | 9.72 | $26.32 | 11800 |
| 2026-01-06 | 10.18 | $26.52 | 3432 |
| 2026-01-05 | 10.59 | $26.41 | 3000 |
| 2026-01-02 | 11.08 | $26.26 | 3304 |
| 2025-12-31 | 11.10 | $26.25 | 4803 |
| 2025-12-30 | 11.21 | $26.39 | 8400 |
| 2025-12-29 | 11.64 | $26.37 | 4123 |
| 2025-12-26 | 12.10 | $26.39 | 6800 |
| 2025-12-24 | 12.60 | $26.42 | 7114 |
| 2025-12-23 | 13.13 | $26.31 | 35448 |
| 2025-12-22 | 13.41 | $26.29 | 8800 |
| 2025-12-19 | 13.54 | $26.12 | 1700 |
| 2025-12-18 | 13.34 | $26.15 | 4628 |
| 2025-12-17 | 13.14 | $26.37 | 741 |
| 2025-12-16 | 13.47 | $26.36 | 1600 |
| 2025-12-15 | 13.81 | $26.56 | 1200 |
| 2025-12-12 | 14.44 | $26.53 | 3108 |
| 2025-12-11 | 15.18 | $26.53 | 500 |
| 2025-12-10 | 15.91 | $26.30 | 300 |
| 2025-12-09 | 16.10 | $26.24 | 3201 |
| 2025-12-08 | 16.30 | $26.31 | 3219 |
| 2025-12-05 | 16.85 | $26.58 | 1409 |
| 2025-12-04 | 17.37 | $26.66 | 1400 |
| 2025-12-03 | 18.08 | $26.63 | 5408 |
| 2025-12-02 | 18.63 | $26.52 | 7223 |
| 2025-12-01 | 19.49 | $26.50 | 300 |
| 2025-11-28 | 19.90 | $26.66 | 300 |
| 2025-11-26 | 19.87 | $26.54 | 8900 |
| 2025-11-25 | 20.00 | $26.42 | 2800 |
| 2025-11-24 | 20.49 | $26.21 | 87000 |
| 2025-11-21 | 21.20 | $26.36 | 65800 |
| 2025-11-20 | 21.43 | $26.01 | 300 |
| 2025-11-19 | 22.45 | $26.01 | 12300 |
| 2025-11-18 | 23.52 | $26.17 | 1800 |
| 2025-11-17 | 24.49 | $26.08 | 1837 |
| 2025-11-14 | 25.61 | $26.03 | 10200 |
| 2025-11-13 | 26.56 | $26.11 | 1300 |
| 2025-11-12 | 27.82 | $26.03 | 3000 |
| 2025-11-11 | 28.77 | $25.95 | 1140 |
| 2025-11-10 | 29.57 | $25.75 | 1700 |
| 2025-11-07 | 29.59 | $25.63 | 2343 |
| 2025-11-06 | 29.68 | $25.57 | 4546 |
| 2025-11-05 | 29.50 | $25.58 | 5100 |
| 2025-11-04 | 28.94 | $25.56 | 945 |
| 2025-11-03 | 28.04 | $25.43 | 1444 |
| 2025-10-31 | 26.78 | $25.59 | 4100 |
| 2025-10-30 | 25.75 | $25.52 | 3141 |
| 2025-10-29 | 24.67 | $25.53 | 500 |
| 2025-10-28 | 23.31 | $26.05 | 800 |
| 2025-10-27 | 22.90 | $26.24 | 2308 |
| 2025-10-24 | 22.70 | $26.18 | 1900 |
| 2025-10-23 | 22.48 | $26.17 | 804 |
| 2025-10-22 | 21.92 | $26.19 | 3530 |
| 2025-10-21 | 21.40 | $26.20 | 2632 |
| 2025-10-20 | 20.85 | $26.28 | 1322 |
| 2025-10-17 | 21.01 | $26.24 | 3301 |
| 2025-10-16 | 21.18 | $26.20 | 2800 |
| 2025-10-15 | 21.36 | $26.29 | 3300 |
| 2025-10-14 | 21.85 | $26.24 | 9106 |
| 2025-10-13 | 21.66 | $26.21 | 1222 |
| 2025-10-10 | 21.42 | $26.31 | 1035 |
| 2025-10-09 | 21.33 | $26.22 | 200 |
| 2025-10-08 | 21.06 | $26.39 | 8900 |
| 2025-10-07 | 21.10 | $26.37 | 9937 |
| 2025-10-06 | 21.14 | $26.31 | 241 |
| 2025-10-03 | 22.03 | $26.14 | 4700 |
| 2025-10-02 | 22.38 | $26.03 | 1533 |
| 2025-10-01 | 22.02 | $26.06 | 3900 |
| 2025-09-30 | 21.65 | $26.13 | 4741 |
| 2025-09-29 | 21.47 | $26.11 | 2934 |
| 2025-09-26 | 21.23 | $26.13 | 9424 |
| 2025-09-25 | 21.10 | $26.07 | 80926 |
| 2025-09-24 | 20.95 | $26.11 | 9600 |
| 2025-09-23 | 20.62 | $26.05 | 2800 |
| 2025-09-22 | 19.98 | $26.04 | 11410 |
| 2025-09-19 | 19.36 | $26.15 | 3000 |
| 2025-09-18 | 18.93 | $26.20 | 1727 |
| 2025-09-17 | 18.71 | $26.33 | 1007 |
| 2025-09-16 | 18.77 | $26.33 | 2024 |
| 2025-09-15 | 18.43 | $26.37 | 931 |
| 2025-09-12 | 18.27 | $26.48 | 15900 |
| 2025-09-11 | 18.34 | $26.52 | 68200 |
| 2025-09-10 | 18.41 | $26.33 | 3845 |
| 2025-09-09 | 17.52 | $26.47 | 5624 |
| 2025-09-08 | 16.85 | $26.45 | 3323 |
| 2025-09-05 | 15.93 | $26.45 | 4322 |
| 2025-09-04 | 15.15 | $26.63 | 4200 |
| 2025-09-03 | 14.82 | $26.65 | 12300 |
| 2025-09-02 | 14.51 | $26.68 | 112300 |
| 2025-08-29 | 14.34 | $26.76 | 11800 |
| 2025-08-28 | 14.32 | $26.68 | 700 |
| 2025-08-27 | 13.94 | $26.74 | 1903 |
| 2025-08-26 | 13.59 | $26.72 | 900 |
| 2025-08-25 | 13.15 | $26.73 | 2700 |
| 2025-08-22 | 12.96 | $26.90 | 2100 |
| 2025-08-21 | 13.30 | $26.81 | 8100 |
| 2025-08-20 | 13.65 | $26.87 | 3412 |
| 2025-08-19 | 14.03 | $26.78 | 2712 |
| 2025-08-18 | 13.86 | $26.61 | 1300 |
| 2025-08-15 | 13.43 | $26.68 | 4203 |
| 2025-08-14 | 12.88 | $26.57 | 1847 |
| 2025-08-13 | 11.86 | $26.62 | 2749 |
| 2025-08-12 | 10.74 | $26.46 | 600 |
| 2025-08-11 | 10.04 | $26.49 | 1822 |
| 2025-08-08 | 9.38 | $26.48 | 3200 |
| 2025-08-07 | 8.68 | $26.48 | 6108 |
| 2025-08-06 | 7.62 | $26.48 | 6819 |
| 2025-08-05 | 6.64 | $26.76 | 200 |
| 2025-08-04 | 6.48 | $26.74 | 2000 |
| 2025-08-01 | 6.27 | $26.77 | 3223 |
| 2025-07-31 | 6.18 | $26.74 | 4102 |
| 2025-07-30 | 6.09 | $26.79 | 3000 |
| 2025-07-29 | 6.15 | $26.91 | 4400 |
| 2025-07-28 | 6.41 | $26.86 | 1300 |
| 2025-07-25 | 6.68 | $27.00 | 620 |
| 2025-07-24 | 6.81 | $26.98 | 13228 |
| 2025-07-23 | 6.85 | $26.89 | 3000 |
| 2025-07-22 | 6.98 | $27.01 | 3000 |
| 2025-07-21 | 6.76 | $26.83 | 1300 |
| 2025-07-18 | 6.96 | $26.85 | 829 |
| 2025-07-17 | 7.18 | $26.90 | 2900 |
| 2025-07-16 | 7.41 | $26.85 | 2200 |
| 2025-07-15 | 7.66 | $26.83 | 23849 |
| 2025-07-14 | 7.94 | $26.98 | 11921 |
| 2025-07-11 | 8.12 | $26.95 | 10300 |
| 2025-07-10 | 8.32 | $27.05 | 2814 |
| 2025-07-09 | 8.36 | $26.98 | 1000 |
| 2025-07-08 | 8.77 | $26.95 | 10300 |
| 2025-07-07 | 9.13 | $27.04 | 9000 |
| 2025-07-03 | 9.50 | $27.21 | 2048 |
| 2025-07-02 | 9.22 | $27.08 | 1628 |
| 2025-07-01 | 9.33 | $27.13 | 9600 |
| 2025-06-30 | 9.43 | $26.86 | 44914 |
| 2025-06-27 | 9.52 | $26.81 | 9600 |
| 2025-06-26 | 9.61 | $26.73 | 3900 |
| 2025-06-25 | 9.22 | $26.65 | 2630 |
| 2025-06-24 | 8.81 | $26.82 | 2228 |
| 2025-06-23 | 8.70 | $26.68 | 5832 |
| 2025-06-20 | 8.28 | $26.68 | 15900 |
| 2025-06-18 | 7.95 | $26.79 | 10400 |
| 2025-06-17 | 7.92 | $26.97 | 1000 |
| 2025-06-16 | 8.27 | $27.03 | 7000 |
| 2025-06-13 | 8.64 | $27.09 | 8300 |
| 2025-06-12 | 8.92 | $27.12 | 1601 |
| 2025-06-11 | 9.30 | $27.08 | 275202 |
| 2025-06-10 | 9.75 | $27.18 | 1400 |
| 2025-06-09 | 10.18 | $27.09 | 4310 |
| 2025-06-06 | 10.61 | $27.09 | 1648 |
| 2025-06-05 | 11.08 | $26.93 | 1900 |
| 2025-06-04 | 11.41 | $27.07 | 7032 |
| 2025-06-03 | 11.98 | $27.07 | 2000 |
| 2025-06-02 | 12.52 | $27.06 | 6714 |
| 2025-05-30 | 13.08 | $27.07 | 1218 |
| 2025-05-29 | 13.62 | $26.99 | 8527 |
| 2025-05-28 | 14.31 | $26.93 | 2408 |
| 2025-05-27 | 14.95 | $27.19 | 26600 |
| 2025-05-23 | 15.35 | $27.18 | 3700 |
| 2025-05-22 | 15.93 | $27.15 | 18100 |
| 2025-05-21 | 16.54 | $27.25 | 19900 |
| 2025-05-20 | 16.92 | $27.33 | 15100 |
| 2025-05-19 | 17.15 | $27.48 | 5249 |
| 2025-05-16 | 17.00 | $27.51 | 1511 |
| 2025-05-15 | 16.84 | $27.26 | 1406 |
| 2025-05-14 | 17.09 | $27.18 | 3532 |
| 2025-05-13 | 17.49 | $27.31 | 3700 |
| 2025-05-12 | 17.52 | $27.44 | 3927 |
| 2025-05-09 | 17.56 | $27.20 | 2800 |
| 2025-05-08 | 17.91 | $27.27 | 9700 |
| 2025-05-07 | 18.13 | $27.26 | 1738 |
| 2025-05-06 | 18.43 | $27.26 | 5647 |
| 2025-05-05 | 18.75 | $27.42 | 17300 |
| 2025-05-02 | 18.91 | $27.44 | 8900 |
| 2025-05-01 | 19.01 | $27.34 | 6409 |
| 2025-04-30 | 19.15 | $27.51 | 2300 |
| 2025-04-29 | 19.30 | $27.47 | 2800 |
| 2025-04-28 | 19.16 | $27.41 | 11041 |
| 2025-04-25 | 19.10 | $27.41 | 3700 |
| 2025-04-24 | 18.96 | $27.52 | 3000 |
| 2025-04-23 | 19.06 | $27.47 | 5200 |
| 2025-04-22 | 19.16 | $27.44 | 7602 |
| 2025-04-21 | 19.69 | $26.81 | 4926 |
| 2025-04-17 | 20.64 | $27.10 | 2100 |
| 2025-04-16 | 21.25 | $27.17 | 4300 |
| 2025-04-15 | 21.74 | $27.52 | 3000 |
| 2025-04-14 | 21.76 | $27.77 | 11900 |
| 2025-04-11 | 21.69 | $27.84 | 19547 |
| 2025-04-10 | 21.74 | $27.48 | 35925 |
| 2025-04-09 | 21.80 | $28.13 | 21043 |
| 2025-04-08 | 21.86 | $26.42 | 34034 |
| 2025-04-07 | 22.84 | $26.50 | 285100 |
| 2025-04-04 | 23.98 | $27.27 | 23600 |
| 2025-04-03 | 23.53 | $27.15 | 18905 |
| 2025-04-02 | 23.29 | $26.71 | 7537 |
| 2025-04-01 | 23.66 | $26.66 | 6200 |
| 2025-03-31 | 24.06 | $26.74 | 45000 |
| 2025-03-28 | 24.19 | $26.81 | 2100 |
| 2025-03-27 | 24.38 | $26.37 | 5605 |
| 2025-03-26 | 25.04 | $26.44 | 1422 |
| 2025-03-25 | 25.64 | $26.19 | 2841 |
| 2025-03-24 | 26.45 | $26.47 | 3400 |
| 2025-03-21 | 27.07 | $26.26 | 2015 |
| 2025-03-20 | 28.02 | $26.48 | 8911 |
| 2025-03-19 | 28.81 | $26.53 | 1933 |
| 2025-03-18 | 29.65 | $26.82 | 4409 |
| 2025-03-17 | 29.66 | $26.91 | 4431 |
| 2025-03-14 | 29.68 | $26.80 | 15200 |
| 2025-03-13 | 29.86 | $26.52 | 10200 |
| 2025-03-12 | 30.23 | $26.53 | 49300 |
| 2025-03-11 | 30.37 | $27.01 | 6700 |
| 2025-03-10 | 29.64 | $27.54 | 14426 |
| 2025-03-07 | 28.00 | $27.05 | 78700 |
| 2025-03-06 | 26.69 | $27.04 | 70029 |
| 2025-03-05 | 25.31 | $26.65 | 38426 |
| 2025-03-04 | 24.15 | $26.72 | 65812 |
| 2025-03-03 | 22.86 | $26.75 | 1806 |
| 2025-02-28 | 21.68 | $26.43 | 6636 |
| 2025-02-27 | 20.79 | $26.30 | 8200 |
| 2025-02-26 | 20.01 | $25.93 | 9800 |
| 2025-02-25 | 19.63 | $26.12 | 7319 |
| 2025-02-24 | 19.07 | $25.89 | 2200 |
| 2025-02-21 | 18.95 | $25.76 | 8000 |
| 2025-02-20 | 19.07 | $25.64 | 4400 |
| 2025-02-19 | 19.38 | $25.66 | 1828 |
| 2025-02-18 | 19.67 | $25.59 | 19000 |
| 2025-02-14 | 20.17 | $25.52 | 3500 |
| 2025-02-13 | 20.60 | $25.78 | 13100 |
| 2025-02-12 | 20.78 | $25.70 | 9929 |
| 2025-02-11 | 21.29 | $25.78 | 11200 |
| 2025-02-10 | 21.68 | $25.68 | 10400 |
| 2025-02-07 | 22.20 | $25.77 | 12018 |
| 2025-02-06 | 22.75 | $25.81 | 6546 |
| 2025-02-05 | 23.78 | $25.94 | 6918 |
| 2025-02-04 | 24.87 | $26.01 | 21338 |
| 2025-02-03 | 26.01 | $26.09 | 30128 |
| 2025-01-31 | 26.65 | $25.82 | 7843 |
| 2025-01-30 | 28.04 | $25.83 | 17529 |
| 2025-01-29 | 29.18 | $25.77 | 27030 |
| 2025-01-28 | 30.33 | $25.75 | 48300 |
| 2025-01-27 | 31.54 | $26.11 | 59825 |
| 2025-01-24 | 32.58 | $25.37 | 293900 |
| 2025-01-23 | 32.93 | $25.29 | 11749 |
| 2025-01-22 | 33.23 | $25.29 | 1500 |
| 2025-01-21 | 33.31 | $25.54 | 3700 |
| 2025-01-17 | 33.86 | $25.58 | 22500 |
| 2025-01-16 | 34.53 | $25.64 | 4200 |
| 2025-01-15 | 35.17 | $25.59 | 15000 |
| 2025-01-14 | 35.68 | $25.43 | 5900 |
| 2025-01-13 | 35.64 | $25.33 | 13000 |
| 2025-01-10 | 35.74 | $25.33 | 42906 |
| 2025-01-08 | 35.18 | $25.28 | 763213 |
| 2025-01-07 | 34.90 | $25.39 | 11141 |
| 2025-01-06 | 34.61 | $25.12 | 64018 |
| 2025-01-03 | 33.43 | $25.34 | 8729 |
| 2025-01-02 | 32.51 | $25.54 | 8104 |
| 2024-12-31 | 31.86 | $25.63 | 10645 |
| 2024-12-30 | 31.03 | $25.52 | 24100 |
| 2024-12-27 | 30.06 | $25.56 | 22200 |
| 2024-12-26 | 29.04 | $25.48 | 7300 |
| 2024-12-24 | 28.24 | $25.53 | 5849 |
| 2024-12-23 | 27.48 | $25.60 | 14608 |
| 2024-12-20 | 26.73 | $25.60 | 3737 |
| 2024-12-19 | 25.94 | $25.61 | 26543 |
| 2024-12-18 | 25.24 | $25.82 | 9137 |
| 2024-12-17 | 24.50 | $25.66 | 48938 |
| 2024-12-16 | 23.20 | $25.66 | 4400 |
| 2024-12-13 | 22.11 | $25.89 | 1827 |
| 2024-12-12 | 21.26 | $25.96 | 12700 |
| 2024-12-11 | 20.49 | $25.92 | 18306 |
| 2024-12-10 | 19.67 | $26.15 | 12615 |
| 2024-12-09 | 18.97 | $26.10 | 2733 |
| 2024-12-06 | 18.47 | $26.10 | 6649 |
| 2024-12-05 | 17.95 | $26.27 | 4400 |
| 2024-12-04 | 17.65 | $26.36 | 13641 |
| 2024-12-03 | 17.60 | $26.54 | 8300 |
| 2024-12-02 | 17.97 | $26.69 | 1900 |
| 2024-11-29 | 18.66 | $26.85 | 8009 |
| 2024-11-27 | 19.53 | $26.82 | 11809 |
| 2024-11-26 | 20.53 | $26.69 | 9813 |
| 2024-11-25 | 21.30 | $26.77 | 22100 |
| 2024-11-22 | 22.24 | $26.65 | 2344 |
| 2024-11-21 | 22.84 | $26.47 | 9400 |
| 2024-11-20 | 23.10 | $26.44 | 4648 |
| 2024-11-19 | 23.48 | $26.36 | 2102 |
| 2024-11-18 | 23.77 | $26.53 | 26200 |
| 2024-11-15 | 24.24 | $26.60 | 7700 |
| 2024-11-14 | 24.93 | $26.42 | 1800 |
| 2024-11-13 | 24.76 | $26.42 | 6343 |
| 2024-11-12 | 24.63 | $26.35 | 13325 |
| 2024-11-11 | 24.48 | $26.58 | 172500 |
| 2024-11-08 | 24.78 | $26.57 | 1000 |
| 2024-11-07 | 24.72 | $26.42 | 12800 |
| 2024-11-06 | 24.52 | $26.50 | 7900 |
| 2024-11-05 | 24.31 | $26.36 | 3925 |
| 2024-11-04 | 22.93 | $26.46 | 56548 |
| 2024-11-01 | 21.47 | $26.43 | 206706 |
| 2024-10-31 | 20.13 | $26.58 | 42900 |
| 2024-10-30 | 18.73 | $26.53 | 9425 |
| 2024-10-29 | 17.69 | $26.74 | 11900 |
| 2024-10-28 | 16.89 | $26.81 | 6826 |
| 2024-10-25 | 16.20 | $26.75 | 4834 |
| 2024-10-24 | 15.47 | $26.93 | 12100 |
| 2024-10-23 | 15.08 | $27.18 | 4908 |
| 2024-10-22 | 14.67 | $27.07 | 16100 |
| 2024-10-21 | 14.55 | $27.24 | 17020 |
| 2024-10-18 | 14.65 | $27.51 | 2522 |
| 2024-10-17 | 15.39 | $27.41 | 8600 |
| 2024-10-16 | 16.02 | $27.48 | 8400 |
| 2024-10-15 | 16.70 | $27.28 | 56700 |
| 2024-10-14 | 17.21 | $27.35 | 10900 |
| 2024-10-11 | 17.72 | $27.23 | 2300 |
| 2024-10-10 | 17.83 | $27.04 | 2900 |
| 2024-10-09 | 17.64 | $27.15 | 8545 |
| 2024-10-08 | 17.45 | $27.06 | 14401 |
| 2024-10-07 | 17.50 | $27.16 | 9300 |
| 2024-10-04 | 17.85 | $27.30 | 4016 |
| 2024-10-03 | 18.52 | $27.40 | 5500 |
| 2024-10-02 | 19.44 | $27.51 | 14310 |
| 2024-10-01 | 20.28 | $27.66 | 5131 |
| 2024-09-30 | 20.90 | $27.36 | 6100 |
| 2024-09-27 | 21.86 | $27.34 | 2500 |
| 2024-09-26 | 22.94 | $27.24 | 4700 |
| 2024-09-25 | 23.71 | $27.10 | 7041 |
| 2024-09-24 | 24.31 | $27.26 | 5200 |
| 2024-09-23 | 25.23 | $27.32 | 10800 |
| 2024-09-20 | 26.28 | $27.25 | 16126 |
| 2024-09-19 | 27.16 | $27.35 | 8400 |
| 2024-09-18 | 28.52 | $27.32 | 13000 |
| 2024-09-17 | 29.94 | $27.46 | 8700 |
| 2024-09-16 | 31.24 | $27.56 | 21000 |
| 2024-09-13 | 32.33 | $27.50 | 6900 |
| 2024-09-12 | 33.64 | $27.43 | 12432 |
| 2024-09-11 | 34.93 | $27.43 | 43712 |
| 2024-09-10 | 36.01 | $27.65 | 7320 |
| 2024-09-09 | 36.57 | $27.80 | 11900 |
| 2024-09-06 | 37.13 | $27.77 | 5700 |
| 2024-09-05 | 37.82 | $27.49 | 3900 |
| 2024-09-04 | 38.93 | $27.61 | 15400 |
| 2024-09-03 | 40.09 | $26.64 | 8030 |
| 2024-08-30 | 41.68 | $27.32 | 72700 |
| 2024-08-29 | 41.21 | $27.29 | 4900 |
| 2024-08-28 | 40.58 | $27.33 | 9441 |
| 2024-08-27 | 39.78 | $27.35 | 4200 |
| 2024-08-26 | 39.01 | $27.37 | 7000 |
| 2024-08-23 | 38.21 | $27.30 | 6900 |
| 2024-08-22 | 37.45 | $27.28 | 9800 |
| 2024-08-21 | 36.70 | $27.22 | 56415 |
| 2024-08-20 | 35.93 | $27.15 | 4300 |
| 2024-08-19 | 35.19 | $27.14 | 54417 |
| 2024-08-16 | 34.45 | $27.08 | 9321 |
| 2024-08-15 | 33.70 | $27.08 | 5100 |
| 2024-08-14 | 33.00 | $27.00 | 14600 |
| 2024-08-13 | 32.27 | $27.11 | 53934 |
| 2024-08-12 | 31.58 | $26.88 | 56437 |
| 2024-08-09 | 30.93 | $27.06 | 29800 |
| 2024-08-08 | 30.01 | $27.15 | 11434 |
| 2024-08-07 | 28.47 | $27.15 | 102022 |
| 2024-08-06 | 26.97 | $27.17 | 266800 |
| 2024-08-05 | 25.39 | $27.18 | 43318 |
| 2024-08-02 | 23.73 | $27.19 | 42514 |
| 2024-08-01 | 21.98 | $26.66 | 27100 |
| 2024-07-31 | 20.76 | $26.44 | 267123 |
| 2024-07-30 | 19.74 | $26.30 | 189046 |
| 2024-07-29 | 18.88 | $26.16 | 123000 |
| 2024-07-26 | 18.33 | $26.12 | 6400 |
| 2024-07-25 | 17.61 | $26.11 | 21200 |
| 2024-07-24 | 16.85 | $26.09 | 15525 |
| 2024-07-23 | 16.31 | $25.60 | 51925 |
| 2024-07-22 | 16.49 | $25.81 | 103100 |
| 2024-07-19 | 16.24 | $25.79 | 3322 |
| 2024-07-18 | 15.85 | $25.77 | 4427 |
| 2024-07-17 | 15.28 | $25.84 | 14500 |
| 2024-07-16 | 14.82 | $25.66 | 32017 |
| 2024-07-15 | 14.77 | $25.32 | 5800 |
| 2024-07-12 | 15.25 | $25.26 | 13200 |
| 2024-07-11 | 15.59 | $25.11 | 41200 |
| 2024-07-10 | 16.28 | $24.91 | 20100 |
| 2024-07-09 | 16.28 | $24.79 | 9732 |
| 2024-07-08 | 16.24 | $24.79 | 44043 |
| 2024-07-05 | 16.28 | $24.80 | 21400 |
| 2024-07-03 | 16.36 | $24.80 | 11300 |
| 2024-07-02 | 16.20 | $24.85 | 124500 |
| 2024-07-01 | 15.65 | $24.72 | 32400 |
| 2024-06-28 | 15.06 | $24.92 | 7440 |
| 2024-06-27 | 14.73 | $24.95 | 9437 |
| 2024-06-26 | 14.23 | $25.03 | 41100 |
| 2024-06-25 | 13.88 | $25.18 | 71400 |
| 2024-06-24 | 13.93 | $25.38 | 30600 |
| 2024-06-21 | 14.26 | $25.31 | 12620 |
| 2024-06-20 | 14.38 | $25.11 | 36126 |
| 2024-06-18 | 14.05 | $24.97 | 19819 |
| 2024-06-17 | 13.31 | $25.05 | 18800 |
| 2024-06-14 | 12.53 | $24.95 | 16035 |
| 2024-06-13 | 11.75 | $25.09 | 350947 |
| 2024-06-12 | 11.01 | $25.16 | 48700 |
| 2024-06-11 | 10.58 | $25.26 | 17500 |
| 2024-06-10 | 10.14 | $25.37 | 25610 |
| 2024-06-07 | 9.94 | $25.47 | 2518 |
| 2024-06-06 | 9.94 | $25.45 | 11900 |
| 2024-06-05 | 10.08 | $25.55 | 5616 |
| 2024-06-04 | 10.38 | $25.58 | 13200 |
| 2024-06-03 | 10.92 | $25.82 | 12919 |
| 2024-05-31 | 11.46 | $25.83 | 6800 |
| 2024-05-30 | 11.92 | $25.58 | 13900 |
| 2024-05-29 | 11.82 | $25.33 | 80942 |
| 2024-05-28 | 11.46 | $25.52 | 14300 |
| 2024-05-24 | 11.52 | $25.77 | 18200 |
| 2024-05-23 | 12.08 | $25.85 | 10700 |
| 2024-05-22 | 12.46 | $26.11 | 37600 |
| 2024-05-21 | 12.17 | $26.07 | 11000 |
| 2024-05-20 | 12.11 | $26.05 | 35200 |
| 2024-05-17 | 11.89 | $26.21 | 13720 |
| 2024-05-16 | 12.07 | $26.19 | 6700 |
| 2024-05-15 | 11.91 | $26.10 | 29249 |
| 2024-05-14 | 11.82 | $25.98 | 2500 |
| 2024-05-13 | 12.18 | $25.99 | 190926 |
| 2024-05-10 | 12.45 | $25.98 | 35628 |
| 2024-05-09 | 12.79 | $25.95 | 13700 |
| 2024-05-08 | 13.31 | $25.84 | 18006 |
| 2024-05-07 | 13.80 | $25.84 | 14400 |
| 2024-05-06 | 14.32 | $25.72 | 35700 |
| 2024-05-03 | 14.47 | $25.82 | 14100 |
| 2024-05-02 | 14.74 | $25.82 | 26916 |
| 2024-05-01 | 15.30 | $26.02 | 59500 |
| 2024-04-30 | 15.93 | $26.24 | 41500 |
| 2024-04-29 | 16.49 | $26.12 | 628100 |
| 2024-04-26 | 17.19 | $26.14 | 47425 |
| 2024-04-25 | 17.82 | $26.42 | 8800 |
| 2024-04-24 | 18.12 | $26.33 | 54933 |
| 2024-04-23 | 18.70 | $26.38 | 25001 |
| 2024-04-22 | 19.65 | $26.44 | 26729 |
| 2024-04-19 | 20.36 | $26.46 | 5500 |
| 2024-04-18 | 21.37 | $26.24 | 6522 |
| 2024-04-17 | 21.70 | $26.05 | 35600 |
| 2024-04-16 | 21.87 | $26.05 | 62100 |
| 2024-04-15 | 21.94 | $26.00 | 51647 |
| 2024-04-12 | 21.78 | $25.78 | 88700 |
| 2024-04-11 | 20.67 | $25.70 | 32300 |
| 2024-04-10 | 19.82 | $25.97 | 203800 |
| 2024-04-09 | 19.32 | $26.09 | 44000 |
| 2024-04-08 | 19.13 | $26.06 | 43937 |
| 2024-04-05 | 18.43 | $26.11 | 325007 |
| 2024-04-04 | 17.84 | $26.32 | 1.1M |
| 2024-04-03 | 17.27 | $26.19 | 41108 |
| 2024-04-02 | 16.82 | $26.26 | 25500 |
| 2024-04-01 | 16.52 | $26.38 | 13200 |
| 2024-03-28 | 16.48 | $26.47 | 14600 |
| 2024-03-27 | 16.47 | $26.40 | 24300 |
| 2024-03-26 | 16.18 | $26.19 | 21415 |
| 2024-03-25 | 14.85 | $26.16 | 6045 |
| 2024-03-22 | 13.49 | $26.23 | 29800 |
| 2024-03-21 | 12.30 | $26.45 | 25000 |
| 2024-03-20 | 11.51 | $26.58 | 28703 |
| 2024-03-19 | 10.74 | $26.63 | 25400 |
| 2024-03-18 | 10.19 | $26.61 | 97100 |
| 2024-03-15 | 9.78 | $26.65 | 612717 |
| 2024-03-14 | 9.54 | $26.76 | 21925 |
| 2024-03-13 | 9.28 | $26.82 | 11100 |
| 2024-03-12 | 9.29 | $26.83 | 51517 |
| 2024-03-11 | 9.36 | $26.97 | 24644 |
| 2024-03-08 | 9.80 | $26.78 | 27712 |
| 2024-03-07 | 9.89 | $26.74 | 25600 |
| 2024-03-06 | 9.76 | $26.80 | 35700 |
| 2024-03-05 | 9.78 | $26.75 | 16900 |
| 2024-03-04 | 9.49 | $26.74 | 394949 |
| 2024-03-01 | 9.18 | $26.82 | 18100 |
| 2024-02-29 | 8.86 | $26.76 | 14600 |
| 2024-02-28 | 8.74 | $26.84 | 7224 |
| 2024-02-27 | 8.66 | $26.93 | 39200 |
| 2024-02-26 | 8.73 | $26.92 | 8341 |
| 2024-02-23 | 8.95 | $27.03 | 18405 |
| 2024-02-22 | 9.23 | $27.02 | 14200 |
| 2024-02-21 | 9.52 | $27.09 | 14706 |
| 2024-02-20 | 9.68 | $27.14 | 18600 |
| 2024-02-16 | 9.71 | $27.00 | 45941 |
| 2024-02-15 | 10.01 | $26.89 | 34931 |
| 2024-02-14 | 9.96 | $26.84 | 16009 |
| 2024-02-13 | 10.14 | $27.12 | 355600 |
| 2024-02-12 | 10.40 | $26.87 | 9600 |
| 2024-02-09 | 9.89 | $26.80 | 8500 |
| 2024-02-08 | 9.36 | $26.82 | 10212 |
| 2024-02-07 | 8.94 | $26.83 | 16107 |
| 2024-02-06 | 8.61 | $26.78 | 18349 |
| 2024-02-05 | 8.27 | $26.75 | 16848 |
| 2024-02-02 | 7.68 | $27.15 | 53547 |
| 2024-02-01 | 7.73 | $27.21 | 41601 |
| 2024-01-31 | 8.05 | $27.28 | 27207 |
| 2024-01-30 | 8.13 | $27.29 | 19103 |
| 2024-01-29 | 8.45 | $27.19 | 15400 |
| 2024-01-26 | 8.64 | $27.20 | 22700 |
| 2024-01-25 | 8.94 | $27.26 | 10111 |
| 2024-01-24 | 8.79 | $27.25 | 99230 |
| 2024-01-23 | 8.64 | $27.25 | 15701 |
| 2024-01-22 | 8.79 | $27.24 | 49832 |
| 2024-01-19 | 8.73 | $27.38 | 8300 |
| 2024-01-18 | 8.59 | $27.38 | 11500 |
| 2024-01-17 | 8.50 | $27.41 | 35400 |
| 2024-01-16 | 8.83 | $27.30 | 54744 |
| 2024-01-12 | 8.76 | $27.40 | 20610 |
| 2024-01-11 | 8.80 | $27.32 | 43429 |
| 2024-01-10 | 8.93 | $27.38 | 86113 |
| 2024-01-09 | 9.13 | $27.48 | 42500 |
| 2024-01-08 | 9.49 | $27.63 | 21300 |
| 2024-01-05 | 9.78 | $27.67 | 12947 |
| 2024-01-04 | 9.62 | $27.81 | 18321 |
| 2024-01-03 | 8.84 | $27.75 | 99400 |
| 2024-01-02 | 8.19 | $27.63 | 267620 |
| 2023-12-29 | 7.73 | $27.49 | 39821 |
| 2023-12-28 | 7.70 | $27.50 | 23300 |
| 2023-12-27 | 7.73 | $27.46 | 28600 |
| 2023-12-26 | 7.92 | $27.47 | 34800 |
| 2023-12-22 | 7.92 | $27.46 | 27901 |
| 2023-12-21 | 7.91 | $27.54 | 76132 |
| 2023-12-20 | 8.05 | $27.34 | 82524 |
| 2023-12-19 | 8.39 | $27.56 | 58945 |
| 2023-12-18 | 8.47 | $27.35 | 56527 |
| 2023-12-15 | 8.67 | $27.43 | 353535 |
| 2023-12-14 | 9.12 | $27.47 | 250400 |
| 2023-12-13 | 9.37 | $27.61 | 80732 |
| 2023-12-12 | 9.63 | $27.37 | 24934 |
| 2023-12-11 | 9.29 | $27.39 | 48415 |
| 2023-12-08 | 8.94 | $27.33 | 35000 |
| 2023-12-07 | 8.66 | $27.43 | 38320 |
| 2023-12-06 | 8.67 | $27.57 | 270900 |
| 2023-12-05 | 8.68 | $27.44 | 35211 |
| 2023-12-04 | 8.71 | $27.63 | 57806 |
| 2023-12-01 | 9.14 | $27.63 | 54033 |
| 2023-11-30 | 9.58 | $27.54 | 48100 |
| 2023-11-29 | 9.61 | $27.40 | 40000 |
| 2023-11-28 | 9.51 | $27.41 | 27400 |
| 2023-11-27 | 9.51 | $27.42 | 76200 |
| 2023-11-24 | 9.52 | $27.55 | 7028 |
| 2023-11-22 | 9.60 | $27.54 | 47800 |
| 2023-11-21 | 9.56 | $27.28 | 35200 |
| 2023-11-20 | 9.47 | $27.55 | 14400 |
| 2023-11-17 | 9.80 | $27.58 | 100748 |
| 2023-11-16 | 10.29 | $27.63 | 31641 |
| 2023-11-15 | 10.77 | $27.74 | 203705 |
| 2023-11-14 | 10.94 | $27.84 | 297301 |
| 2023-11-13 | 10.97 | $27.63 | 43600 |
| 2023-11-10 | 11.53 | $27.68 | 42000 |
| 2023-11-09 | 12.00 | $27.71 | 21700 |
| 2023-11-08 | 12.33 | $27.78 | 57903 |
| 2023-11-07 | 12.48 | $27.83 | 210414 |
| 2023-11-06 | 12.53 | $28.06 | 75500 |
| 2023-11-03 | 12.04 | $28.12 | 121900 |
| 2023-11-02 | 11.52 | $28.05 | 98900 |
| 2023-11-01 | 11.29 | $27.54 | 165047 |
| 2023-10-31 | 11.85 | $27.62 | 43543 |
| 2023-10-30 | 12.31 | $27.79 | 75200 |
| 2023-10-27 | 12.30 | $28.18 | 21300 |
| 2023-10-26 | 11.76 | $28.31 | 56800 |
| 2023-10-25 | 10.92 | $28.07 | 878921 |
| 2023-10-24 | 10.78 | $27.66 | 23023 |
| 2023-10-23 | 11.21 | $27.87 | 59106 |
| 2023-10-20 | 11.67 | $28.09 | 241420 |
| 2023-10-19 | 11.59 | $27.83 | 97719 |
| 2023-10-18 | 11.94 | $27.72 | 79745 |
| 2023-10-17 | 11.99 | $27.62 | 64426 |
| 2023-10-16 | 12.05 | $27.60 | 31300 |
| 2023-10-13 | 12.36 | $27.64 | 37021 |
| 2023-10-12 | 12.56 | $27.42 | 292128 |
| 2023-10-11 | 12.29 | $27.49 | 26700 |
| 2023-10-10 | 12.21 | $27.56 | 26500 |
| 2023-10-09 | 12.28 | $27.62 | 63600 |
| 2023-10-06 | 12.36 | $27.64 | 11507 |
| 2023-10-05 | 12.32 | $27.60 | 23926 |
| 2023-10-04 | 12.42 | $27.63 | 73540 |
| 2023-10-03 | 12.38 | $27.67 | 140800 |
| 2023-10-02 | 12.33 | $27.43 | 55000 |
| 2023-09-29 | 11.40 | $27.60 | 56700 |
| 2023-09-28 | 10.80 | $27.76 | 19411 |
| 2023-09-27 | 10.56 | $27.88 | 132230 |
| 2023-09-26 | 10.55 | $27.98 | 75807 |
| 2023-09-25 | 10.53 | $27.93 | 72726 |
| 2023-09-22 | 10.49 | $28.05 | 32500 |
| 2023-09-21 | 10.38 | $27.99 | 110900 |
| 2023-09-20 | 10.38 | $27.83 | 59100 |
| 2023-09-19 | 10.77 | $27.73 | 18301 |
| 2023-09-18 | 10.91 | $27.68 | 410110 |
| 2023-09-15 | 11.06 | $27.73 | 23801 |
| 2023-09-14 | 11.31 | $27.69 | 39900 |
| 2023-09-13 | 11.70 | $27.67 | 13400 |
| 2023-09-12 | 12.04 | $27.73 | 30503 |
| 2023-09-11 | 12.40 | $27.70 | 23900 |
| 2023-09-08 | 12.59 | $27.75 | 93104 |
| 2023-09-07 | 13.09 | $27.84 | 24216 |
| 2023-09-06 | 13.67 | $27.63 | 23800 |
| 2023-09-05 | 13.71 | $27.67 | 32047 |
| 2023-09-01 | 13.69 | $27.83 | 69200 |
| 2023-08-31 | 13.88 | $27.74 | 23000 |
| 2023-08-30 | 14.14 | $28.06 | 35921 |
| 2023-08-29 | 14.79 | $28.07 | 30009 |
| 2023-08-28 | 15.47 | $28.06 | 10007 |
| 2023-08-25 | 15.95 | $28.18 | 34900 |
| 2023-08-24 | 16.34 | $28.10 | 15513 |
| 2023-08-23 | 17.12 | $28.04 | 43532 |
| 2023-08-22 | 17.61 | $28.04 | 44400 |
| 2023-08-21 | 17.98 | $28.19 | 198400 |
| 2023-08-18 | 17.94 | $28.52 | 23600 |
| 2023-08-17 | 17.11 | $28.50 | 29519 |
| 2023-08-16 | 16.55 | $28.28 | 21100 |
| 2023-08-15 | 16.41 | $28.17 | 13600 |
| 2023-08-14 | 16.58 | $28.32 | 88300 |
| 2023-08-11 | 16.39 | $28.39 | 26300 |
| 2023-08-10 | 15.67 | $28.40 | 27124 |
| 2023-08-09 | 15.01 | $28.34 | 40234 |
| 2023-08-08 | 14.39 | $28.22 | 102134 |
| 2023-08-07 | 13.75 | $28.16 | 146600 |
| 2023-08-04 | 13.49 | $28.16 | 55133 |
| 2023-08-03 | 13.32 | $28.14 | 377600 |
| 2023-08-02 | 12.81 | $28.10 | 20500 |
| 2023-08-01 | 12.28 | $27.77 | 21100 |
| 2023-07-31 | 12.88 | $27.81 | 37100 |
| 2023-07-28 | 13.50 | $27.91 | 27446 |
| 2023-07-27 | 13.87 | $27.99 | 32918 |
| 2023-07-26 | 14.35 | $27.89 | 48430 |
| 2023-07-25 | 14.68 | $27.97 | 24002 |
| 2023-07-24 | 14.89 | $28.09 | 44100 |
| 2023-07-21 | 14.87 | $28.05 | 25644 |
| 2023-07-20 | 14.86 | $27.94 | 28548 |
| 2023-07-19 | 15.21 | $27.71 | 128839 |
| 2023-07-18 | 15.87 | $27.63 | 126219 |
| 2023-07-17 | 16.43 | $27.54 | 49500 |
| 2023-07-14 | 16.49 | $27.55 | 31433 |
| 2023-07-13 | 16.58 | $27.60 | 40012 |
| 2023-07-12 | 16.68 | $27.50 | 38100 |
| 2023-07-11 | 16.78 | $27.59 | 61000 |
| 2023-07-10 | 16.55 | $27.57 | 31402 |
| 2023-07-07 | 16.47 | $27.58 | 17800 |
| 2023-07-06 | 16.38 | $27.77 | 65400 |
| 2023-07-05 | 16.71 | $27.84 | 36848 |
| 2023-07-03 | 16.90 | $27.90 | 10442 |
| 2023-06-30 | 17.32 | $27.93 | 207000 |
| 2023-06-29 | 17.76 | $27.65 | 167835 |
| 2023-06-28 | 17.52 | $27.53 | 66300 |
| 2023-06-27 | 16.97 | $27.70 | 21201 |
| 2023-06-26 | 16.81 | $27.71 | 56000 |
| 2023-06-23 | 16.64 | $27.62 | 25800 |
| 2023-06-22 | 16.50 | $27.87 | 56630 |
| 2023-06-21 | 16.67 | $27.95 | 33243 |
| 2023-06-20 | 16.89 | $27.98 | 26800 |
| 2023-06-16 | 17.37 | $28.14 | 67019 |
| 2023-06-15 | 18.24 | $28.10 | 172914 |
| 2023-06-14 | 19.15 | $27.88 | 24845 |
| 2023-06-13 | 19.61 | $27.90 | 124500 |
| 2023-06-12 | 19.88 | $27.90 | 28009 |
| 2023-06-09 | 19.83 | $27.83 | 46645 |
| 2023-06-08 | 19.84 | $27.88 | 295913 |
| 2023-06-07 | 19.87 | $27.84 | 182611 |
| 2023-06-06 | 19.81 | $27.79 | 119005 |
| 2023-06-05 | 19.72 | $27.80 | 126414 |
| 2023-06-02 | 19.70 | $27.96 | 84800 |
| 2023-06-01 | 19.50 | $27.53 | 198900 |
| 2023-05-31 | 18.25 | $27.68 | 96946 |
| 2023-05-30 | 17.17 | $27.93 | 52100 |
| 2023-05-26 | 16.14 | $28.00 | 68744 |
| 2023-05-25 | 15.34 | $28.03 | 133440 |
| 2023-05-24 | 14.66 | $28.43 | 57231 |
| 2023-05-23 | 14.75 | $28.35 | 136824 |
| 2023-05-22 | 14.33 | $28.33 | 46500 |
| 2023-05-19 | 13.90 | $28.47 | 157700 |
| 2023-05-18 | 13.81 | $28.69 | 152700 |
| 2023-05-17 | 13.71 | $28.56 | 144640 |
| 2023-05-16 | 13.74 | $28.62 | 56330 |
| 2023-05-15 | 13.95 | $28.68 | 81319 |
| 2023-05-12 | 14.18 | $28.80 | 226349 |
| 2023-05-11 | 14.42 | $28.69 | 73900 |
| 2023-05-10 | 14.67 | $28.62 | 102036 |
| 2023-05-09 | 15.24 | $29.13 | 294700 |
| 2023-05-08 | 15.91 | $28.92 | 84116 |
| 2023-05-05 | 16.33 | $29.17 | 91441 |
| 2023-05-04 | 16.22 | $29.23 | 77849 |
| 2023-05-03 | 16.61 | $29.06 | 95600 |
| 2023-05-02 | 16.99 | $29.11 | 110700 |
| 2023-05-01 | 17.24 | $29.35 | 76815 |
| 2023-04-28 | 17.12 | $29.43 | 143500 |
| 2023-04-27 | 17.29 | $29.19 | 81900 |
| 2023-04-26 | 17.47 | $29.34 | 116723 |
| 2023-04-25 | 17.35 | $29.39 | 80600 |
| 2023-04-24 | 16.82 | $29.43 | 56014 |
| 2023-04-21 | 16.82 | $29.46 | 48438 |
| 2023-04-20 | 16.82 | $29.46 | 80317 |
| 2023-04-19 | 17.00 | $29.46 | 98900 |
| 2023-04-18 | 17.27 | $29.55 | 111917 |
| 2023-04-17 | 17.45 | $29.49 | 104500 |
| 2023-04-14 | 17.65 | $29.59 | 88738 |
| 2023-04-13 | 17.71 | $29.66 | 62300 |
| 2023-04-12 | 17.61 | $29.70 | 56009 |
| 2023-04-11 | 17.51 | $29.79 | 474007 |
| 2023-04-10 | 17.40 | $29.66 | 108400 |
| 2023-04-06 | 17.40 | $29.73 | 37239 |
| 2023-04-05 | 17.76 | $29.88 | 77230 |
| 2023-04-04 | 18.33 | $29.65 | 41700 |
| 2023-04-03 | 18.88 | $29.87 | 39549 |
| 2023-03-31 | 19.63 | $29.83 | 59622 |
| 2023-03-30 | 20.22 | $29.60 | 42400 |
| 2023-03-29 | 20.45 | $29.53 | 121300 |
| 2023-03-28 | 20.30 | $29.26 | 109107 |
| 2023-03-27 | 19.64 | $29.29 | 66900 |
| 2023-03-24 | 19.12 | $29.41 | 122200 |
| 2023-03-23 | 18.22 | $29.38 | 50524 |
| 2023-03-22 | 17.41 | $29.61 | 65500 |
| 2023-03-21 | 16.89 | $29.94 | 104000 |
| 2023-03-20 | 16.92 | $29.95 | 44300 |
| 2023-03-17 | 16.70 | $29.88 | 57739 |
| 2023-03-16 | 16.57 | $30.16 | 96912 |
| 2023-03-15 | 16.49 | $30.06 | 70703 |
| 2023-03-14 | 16.70 | $30.17 | 204511 |
| 2023-03-13 | 17.09 | $30.23 | 488513 |
| 2023-03-10 | 17.51 | $30.20 | 123800 |
| 2023-03-09 | 18.27 | $30.25 | 104300 |
| 2023-03-08 | 18.89 | $29.89 | 124600 |
| 2023-03-07 | 18.54 | $29.98 | 175700 |
| 2023-03-06 | 18.26 | $29.95 | 147400 |
| 2023-03-03 | 18.10 | $30.12 | 50331 |
| 2023-03-02 | 17.34 | $30.11 | 83800 |
| 2023-03-01 | 16.60 | $30.07 | 170800 |
| 2023-02-28 | 15.57 | $30.05 | 77300 |
| 2023-02-27 | 14.50 | $30.16 | 102000 |
| 2023-02-24 | 13.78 | $30.19 | 95108 |
| 2023-02-23 | 13.03 | $30.21 | 139000 |
| 2023-02-22 | 12.61 | $30.39 | 182300 |
| 2023-02-21 | 12.17 | $30.36 | 260306 |
| 2023-02-17 | 11.70 | $30.09 | 301000 |
| 2023-02-16 | 11.41 | $30.33 | 123600 |
| 2023-02-15 | 10.87 | $30.33 | 187200 |
| 2023-02-14 | 10.49 | $30.33 | 37700 |
| 2023-02-13 | 10.42 | $30.61 | 71228 |
| 2023-02-10 | 10.95 | $30.70 | 72600 |
| 2023-02-09 | 11.27 | $30.60 | 86900 |
| 2023-02-08 | 11.62 | $30.53 | 122343 |
| 2023-02-07 | 11.29 | $30.52 | 89548 |
| 2023-02-06 | 11.11 | $30.61 | 965500 |
| 2023-02-03 | 10.92 | $30.43 | 274300 |
| 2023-02-02 | 10.73 | $30.73 | 176900 |
| 2023-02-01 | 10.89 | $31.11 | 329700 |
| 2023-01-31 | 11.15 | $30.79 | 67035 |
| 2023-01-30 | 10.68 | $30.83 | 171905 |
| 2023-01-27 | 10.19 | $30.97 | 537027 |
| 2023-01-26 | 10.01 | $31.02 | 85400 |
| 2023-01-25 | 10.17 | $31.21 | 93233 |
| 2023-01-24 | 10.24 | $31.04 | 529216 |
| 2023-01-23 | 10.32 | $30.92 | 149528 |
| 2023-01-20 | 10.64 | $31.01 | 73349 |
| 2023-01-19 | 11.05 | $31.05 | 265700 |
| 2023-01-18 | 11.49 | $31.13 | 78026 |
| 2023-01-17 | 11.66 | $31.32 | 124843 |
| 2023-01-13 | 12.01 | $31.31 | 66400 |
| 2023-01-12 | 12.25 | $31.31 | 386500 |
| 2023-01-11 | 12.74 | $31.65 | 80214 |
| 2023-01-10 | 13.15 | $31.55 | 107400 |
| 2023-01-09 | 13.67 | $31.46 | 587000 |
| 2023-01-06 | 14.09 | $31.62 | 311514 |
| 2023-01-05 | 14.79 | $31.13 | 112516 |
| 2023-01-04 | 15.00 | $31.46 | 65345 |
| 2023-01-03 | 15.65 | $31.32 | 538334 |
| 2022-12-30 | 16.32 | $31.58 | 49500 |
| 2022-12-29 | 16.80 | $31.68 | 208300 |
| 2022-12-28 | 17.11 | $31.66 | 71527 |
| 2022-12-27 | 17.52 | $31.77 | 112400 |
| 2022-12-23 | 17.64 | $31.75 | 240000 |
| 2022-12-22 | 17.77 | $31.58 | 112335 |
| 2022-12-21 | 18.27 | $31.75 | 53925 |
| 2022-12-20 | 18.55 | $31.62 | 295200 |
| 2022-12-19 | 18.91 | $31.72 | 140412 |
| 2022-12-16 | 19.15 | $31.83 | 157330 |
| 2022-12-15 | 19.13 | $32.00 | 61001 |
| 2022-12-14 | 18.69 | $32.31 | 67900 |
| 2022-12-13 | 18.04 | $32.20 | 177229 |
| 2022-12-12 | 17.37 | $32.34 | 83001 |
| 2022-12-09 | 17.50 | $32.12 | 94427 |
| 2022-12-08 | 17.78 | $32.13 | 153100 |
| 2022-12-07 | 17.87 | $32.16 | 74000 |
| 2022-12-06 | 17.88 | $32.15 | 255720 |
| 2022-12-05 | 17.89 | $32.37 | 91926 |
| 2022-12-02 | 17.90 | $32.19 | 61600 |
| 2022-12-01 | 17.71 | $32.40 | 148300 |
| 2022-11-30 | 17.46 | $32.56 | 51048 |
| 2022-11-29 | 17.19 | $32.19 | 55918 |
| 2022-11-28 | 17.32 | $32.16 | 67409 |
| 2022-11-25 | 17.55 | $32.30 | 46439 |
| 2022-11-23 | 17.25 | $32.37 | 72400 |
| 2022-11-22 | 16.91 | $32.09 | 102300 |
| 2022-11-21 | 16.79 | $31.96 | 81422 |
| 2022-11-18 | 16.83 | $32.18 | 187928 |
| 2022-11-17 | 16.88 | $31.93 | 225219 |
| 2022-11-16 | 16.83 | $32.14 | 119500 |
| 2022-11-15 | 16.78 | $32.04 | 228708 |
| 2022-11-14 | 16.73 | $32.00 | 105000 |
| 2022-11-11 | 15.99 | $32.28 | 369500 |
| 2022-11-10 | 15.20 | $32.76 | 386519 |
| 2022-11-09 | 14.04 | $31.51 | 77420 |
| 2022-11-08 | 13.88 | $31.85 | 60945 |
| 2022-11-07 | 13.48 | $31.69 | 139745 |
| 2022-11-04 | 13.57 | $31.39 | 75049 |
| 2022-11-03 | 13.68 | $31.44 | 93726 |
| 2022-11-02 | 14.13 | $31.14 | 81600 |
| 2022-11-01 | 14.57 | $31.55 | 93729 |
| 2022-10-31 | 14.65 | $31.69 | 203000 |
| 2022-10-28 | 14.30 | $31.94 | 243400 |
| 2022-10-27 | 13.94 | $31.27 | 113727 |
| 2022-10-26 | 13.97 | $31.42 | 371800 |
| 2022-10-25 | 13.89 | $31.50 | 411108 |
| 2022-10-24 | 14.21 | $31.21 | 70010 |
| 2022-10-21 | 14.80 | $30.90 | 31000 |
| 2022-10-20 | 15.23 | $30.39 | 38831 |
| 2022-10-19 | 15.21 | $30.51 | 71600 |
| 2022-10-18 | 15.54 | $30.93 | 69026 |
| 2022-10-17 | 16.30 | $30.74 | 217800 |
| 2022-10-14 | 16.70 | $30.39 | 62918 |
| 2022-10-13 | 17.11 | $30.89 | 89100 |
| 2022-10-12 | 17.55 | $30.57 | 658719 |
| 2022-10-11 | 18.38 | $30.66 | 34239 |
| 2022-10-10 | 18.81 | $30.57 | 119233 |
| 2022-10-07 | 19.29 | $30.72 | 38100 |
| 2022-10-06 | 19.65 | $30.65 | 47427 |
| 2022-10-05 | 20.32 | $30.91 | 167100 |
| 2022-10-04 | 21.21 | $31.18 | 85800 |
| 2022-10-03 | 22.15 | $30.33 | 98700 |
| 2022-09-30 | 21.77 | $29.71 | 894308 |
| 2022-09-29 | 20.52 | $30.03 | 86300 |
| 2022-09-28 | 19.58 | $30.53 | 661800 |
| 2022-09-27 | 18.83 | $30.35 | 150417 |
| 2022-09-26 | 18.00 | $30.70 | 129727 |
| 2022-09-23 | 17.70 | $30.97 | 152035 |
| 2022-09-22 | 17.87 | $31.17 | 274316 |
| 2022-09-21 | 18.30 | $31.24 | 242700 |
| 2022-09-20 | 19.20 | $31.56 | 73300 |
| 2022-09-19 | 19.64 | $31.78 | 212500 |
| 2022-09-16 | 19.76 | $31.80 | 308749 |
| 2022-09-15 | 19.88 | $31.72 | 26212 |
| 2022-09-14 | 20.38 | $31.78 | 36617 |
| 2022-09-13 | 20.39 | $31.83 | 74530 |
| 2022-09-12 | 20.66 | $31.48 | 259146 |
| 2022-09-09 | 20.03 | $31.59 | 43829 |
| 2022-09-08 | 19.62 | $31.46 | 80200 |
| 2022-09-07 | 19.38 | $31.51 | 96236 |
| 2022-09-06 | 19.18 | $31.36 | 46409 |
| 2022-09-02 | 19.16 | $31.29 | 60300 |
| 2022-09-01 | 19.14 | $31.43 | 56311 |
| 2022-08-31 | 19.37 | $31.27 | 85200 |
| 2022-08-30 | 19.46 | $31.58 | 39500 |
| 2022-08-29 | 18.88 | $31.54 | 148620 |
| 2022-08-26 | 18.10 | $31.73 | 44227 |
| 2022-08-25 | 17.25 | $31.75 | 97133 |
| 2022-08-24 | 16.64 | $31.68 | 97321 |
| 2022-08-23 | 16.11 | $31.65 | 32527 |
| 2022-08-22 | 15.55 | $31.75 | 336119 |
| 2022-08-19 | 14.97 | $31.52 | 106503 |
| 2022-08-18 | 14.55 | $31.66 | 57900 |
| 2022-08-17 | 13.92 | $31.44 | 73014 |
| 2022-08-16 | 13.55 | $31.74 | 66100 |
| 2022-08-15 | 12.93 | $31.68 | 24220 |
| 2022-08-12 | 12.25 | $31.72 | 30521 |
| 2022-08-11 | 11.60 | $31.36 | 146716 |
| 2022-08-10 | 10.92 | $31.35 | 118700 |
| 2022-08-09 | 10.72 | $31.25 | 136400 |
| 2022-08-08 | 10.51 | $31.13 | 76648 |
| 2022-08-05 | 10.28 | $31.15 | 48635 |
| 2022-08-04 | 10.30 | $30.97 | 277200 |
| 2022-08-03 | 10.32 | $31.35 | 22208 |
| 2022-08-02 | 10.01 | $31.28 | 273840 |
| 2022-08-01 | 9.47 | $31.36 | 43237 |
| 2022-07-29 | 8.98 | $31.48 | 74800 |
| 2022-07-28 | 8.46 | $31.29 | 34400 |
| 2022-07-27 | 8.19 | $30.90 | 46200 |
| 2022-07-26 | 8.35 | $30.53 | 75500 |
| 2022-07-25 | 8.68 | $30.76 | 30600 |
| 2022-07-22 | 8.76 | $30.59 | 24839 |
| 2022-07-21 | 8.85 | $30.82 | 19007 |
| 2022-07-20 | 8.94 | $30.59 | 63930 |
| 2022-07-19 | 9.14 | $30.64 | 89213 |
| 2022-07-18 | 9.43 | $29.98 | 65300 |
| 2022-07-15 | 9.86 | $30.42 | 32000 |
| 2022-07-14 | 10.22 | $29.91 | 169200 |
| 2022-07-13 | 9.97 | $30.04 | 1.0M |
| 2022-07-12 | 10.03 | $30.27 | 43524 |
| 2022-07-11 | 10.29 | $30.55 | 108000 |
| 2022-07-08 | 10.82 | $30.82 | 10747 |
| 2022-07-07 | 10.87 | $31.03 | 16100 |
| 2022-07-06 | 10.83 | $30.68 | 33900 |
| 2022-07-05 | 11.02 | $30.62 | 1.7M |
| 2022-07-01 | 11.52 | $30.84 | 14424 |
| 2022-06-30 | 11.79 | $30.67 | 136417 |
| 2022-06-29 | 12.08 | $30.84 | 37100 |
| 2022-06-28 | 12.38 | $30.85 | 45506 |
| 2022-06-27 | 12.25 | $31.15 | 30500 |
| 2022-06-24 | 11.61 | $31.41 | 24829 |
| 2022-06-23 | 10.93 | $30.20 | 27723 |
| 2022-06-22 | 11.32 | $30.05 | 82938 |
| 2022-06-21 | 11.74 | $30.01 | 652500 |
| 2022-06-17 | 12.35 | $29.73 | 28127 |
| 2022-06-16 | 12.32 | $29.82 | 151010 |
| 2022-06-15 | 12.62 | $30.00 | 31700 |
| 2022-06-14 | 12.93 | $30.10 | 67300 |
| 2022-06-13 | 13.57 | $30.39 | 34900 |
| 2022-06-10 | 14.03 | $30.10 | 144405 |
| 2022-06-09 | 14.67 | $30.20 | 16802 |
| 2022-06-08 | 15.35 | $30.11 | 7126 |
| 2022-06-07 | 16.00 | $30.48 | 17034 |
| 2022-06-06 | 16.41 | $30.28 | 30429 |
| 2022-06-03 | 16.84 | $30.43 | 8600 |
| 2022-06-02 | 17.06 | $30.58 | 173700 |
| 2022-06-01 | 17.29 | $30.35 | 157529 |
| 2022-05-31 | 17.34 | $30.41 | 101815 |
| 2022-05-27 | 17.20 | $30.83 | 31700 |
| 2022-05-26 | 17.06 | $30.43 | 81500 |
| 2022-05-25 | 17.11 | $30.12 | 10900 |
| 2022-05-24 | 17.69 | $30.04 | 29900 |
| 2022-05-23 | 18.39 | $30.11 | 30742 |
| 2022-05-20 | 19.13 | $29.42 | 21135 |
| 2022-05-19 | 19.64 | $29.50 | 35519 |
| 2022-05-18 | 20.38 | $30.09 | 14600 |
| 2022-05-17 | 20.89 | $29.89 | 12118 |
| 2022-05-16 | 21.63 | $29.94 | 34100 |
| 2022-05-13 | 22.41 | $30.23 | 31300 |
| 2022-05-12 | 23.24 | $29.47 | 143500 |
| 2022-05-11 | 23.10 | $29.52 | 36600 |
| 2022-05-10 | 23.24 | $29.91 | 45817 |
| 2022-05-09 | 23.69 | $30.43 | 30429 |
| 2022-05-06 | 24.71 | $30.25 | 41049 |
| 2022-05-05 | 25.83 | $30.62 | 56414 |
| 2022-05-04 | 26.79 | $30.85 | 16900 |
| 2022-05-03 | 27.80 | $30.46 | 30046 |
| 2022-05-02 | 28.13 | $30.42 | 47512 |
| 2022-04-29 | 28.14 | $30.76 | 24837 |
| 2022-04-28 | 27.72 | $30.80 | 29626 |
| 2022-04-27 | 27.22 | $30.61 | 52900 |
| 2022-04-26 | 26.61 | $31.00 | 34500 |
| 2022-04-25 | 26.22 | $30.54 | 49648 |
| 2022-04-22 | 25.81 | $31.10 | 39401 |
| 2022-04-21 | 25.50 | $30.52 | 42232 |
| 2022-04-20 | 25.52 | $30.86 | 101800 |
| 2022-04-19 | 25.32 | $30.45 | 45820 |
| 2022-04-18 | 25.39 | $30.32 | 97600 |
| 2022-04-14 | 25.46 | $30.60 | 64016 |
| 2022-04-13 | 25.03 | $30.53 | 17318 |
| 2022-04-12 | 24.59 | $30.76 | 64300 |
| 2022-04-11 | 23.73 | $30.83 | 20102 |
| 2022-04-08 | 22.85 | $30.86 | 13700 |
| 2022-04-07 | 21.73 | $30.88 | 17700 |
| 2022-04-06 | 20.62 | $30.65 | 86216 |
| 2022-04-05 | 19.45 | $30.36 | 21200 |
| 2022-04-04 | 19.01 | $30.38 | 10300 |
| 2022-04-01 | 18.55 | $30.37 | 47100 |
| 2022-03-31 | 17.85 | $30.37 | 62600 |
| 2022-03-30 | 17.73 | $30.36 | 18411 |
| 2022-03-29 | 18.10 | $30.30 | 61802 |
| 2022-03-28 | 18.49 | $30.20 | 47817 |
| 2022-03-25 | 18.98 | $30.22 | 61630 |
| 2022-03-24 | 19.41 | $30.17 | 5134 |
| 2022-03-23 | 20.12 | $30.27 | 25032 |
| 2022-03-22 | 20.84 | $30.34 | 13810 |
| 2022-03-21 | 21.59 | $30.50 | 42031 |
| 2022-03-18 | 22.30 | $30.40 | 44531 |
| 2022-03-17 | 23.23 | $30.06 | 73130 |
| 2022-03-16 | 24.44 | $29.97 | 315621 |
| 2022-03-15 | 25.50 | $29.67 | 18042 |
| 2022-03-14 | 26.25 | $29.50 | 38700 |
| 2022-03-11 | 27.03 | $29.85 | 38901 |
| 2022-03-10 | 28.13 | $30.03 | 32900 |
| 2022-03-09 | 29.44 | $30.22 | 108432 |
| 2022-03-08 | 30.91 | $30.05 | 58300 |
| 2022-03-07 | 32.47 | $30.53 | 53900 |
| 2022-03-04 | 33.83 | $30.55 | 97100 |
| 2022-03-03 | 35.43 | $30.58 | 9300 |
| 2022-03-02 | 36.33 | $30.16 | 54618 |
| 2022-03-01 | 37.38 | $30.15 | 70314 |
| 2022-02-28 | 38.49 | $30.98 | 72300 |
| 2022-02-25 | 38.78 | $31.32 | 21214 |
| 2022-02-24 | 39.43 | $30.17 | 65700 |
| 2022-02-23 | 40.94 | $30.00 | 35600 |
| 2022-02-22 | 42.00 | $30.04 | 48000 |
| 2022-02-18 | 42.94 | $30.44 | 57110 |
| 2022-02-17 | 43.56 | $30.47 | 74116 |
| 2022-02-16 | 44.40 | $30.52 | 55110 |
| 2022-02-15 | 44.98 | $30.64 | 70100 |
| 2022-02-14 | 45.52 | $30.69 | 32820 |
| 2022-02-11 | 45.96 | $31.16 | 135000 |
| 2022-02-10 | 46.25 | $30.90 | 128445 |
| 2022-02-09 | 46.78 | $31.05 | 4627 |
| 2022-02-08 | 47.29 | $30.54 | 21835 |
| 2022-02-07 | 47.93 | $30.80 | 72229 |
| 2022-02-04 | 48.19 | $31.00 | 35900 |
| 2022-02-03 | 48.26 | $31.49 | 216502 |
| 2022-02-02 | 48.18 | $31.10 | 79002 |
| 2022-02-01 | 48.17 | $31.22 | 33800 |
| 2022-01-31 | 48.23 | $31.25 | 66800 |
| 2022-01-28 | 48.28 | $30.99 | 34600 |
| 2022-01-27 | 48.47 | $30.44 | 71500 |
| 2022-01-26 | 48.68 | $30.36 | 94719 |
| 2022-01-25 | 48.89 | $31.05 | 149800 |
| 2022-01-24 | 49.15 | $30.87 | 208500 |
| 2022-01-21 | 48.31 | $31.54 | 54649 |
| 2022-01-20 | 48.37 | $31.02 | 40800 |
| 2022-01-19 | 48.84 | $30.98 | 29000 |
| 2022-01-18 | 49.31 | $31.02 | 32014 |
| 2022-01-14 | 49.84 | $31.01 | 28100 |
| 2022-01-13 | 49.59 | $31.21 | 13700 |
| 2022-01-12 | 49.36 | $31.08 | 46500 |
| 2022-01-11 | 48.99 | $31.12 | 13600 |
| 2022-01-10 | 48.63 | $30.94 | 73100 |
| 2022-01-07 | 47.51 | $31.08 | 139600 |
| 2022-01-06 | 46.42 | $31.03 | 26300 |
| 2022-01-05 | 45.28 | $30.81 | 41908 |
| 2022-01-04 | 44.07 | $31.09 | 83737 |
| 2022-01-03 | 43.02 | $30.92 | 33906 |
| 2021-12-31 | 41.90 | $31.16 | 16000 |
| 2021-12-30 | 40.89 | $31.00 | 33206 |
| 2021-12-29 | 39.82 | $31.17 | 9835 |
| 2021-12-28 | 38.78 | $31.14 | 16300 |
| 2021-12-27 | 37.67 | $31.08 | 28800 |
| 2021-12-23 | 37.43 | $30.93 | 50724 |
| 2021-12-22 | 37.39 | $30.88 | 51332 |
| 2021-12-21 | 37.42 | $30.58 | 148044 |
| 2021-12-20 | 37.74 | $30.33 | 5000 |
| 2021-12-17 | 38.36 | $30.21 | 34147 |
| 2021-12-16 | 39.01 | $30.22 | 31000 |
| 2021-12-15 | 39.18 | $29.99 | 17200 |
| 2021-12-14 | 39.59 | $29.95 | 40649 |
| 2021-12-13 | 40.01 | $29.76 | 38900 |
| 2021-12-10 | 39.66 | $30.13 | 10900 |
| 2021-12-09 | 38.77 | $29.97 | 8300 |
| 2021-12-08 | 37.83 | $29.88 | 16834 |
| 2021-12-07 | 36.86 | $30.14 | 39310 |
| 2021-12-06 | 35.79 | $29.88 | 50000 |
| 2021-12-03 | 34.87 | $29.75 | 49121 |
| 2021-12-02 | 33.90 | $29.64 | 24929 |
| 2021-12-01 | 34.80 | $29.32 | 28107 |
| 2021-11-30 | 35.80 | $29.36 | 51000 |
| 2021-11-29 | 36.85 | $29.65 | 99115 |
| 2021-11-26 | 37.41 | $29.71 | 17400 |
| 2021-11-24 | 38.57 | $29.61 | 8419 |
| 2021-11-23 | 39.34 | $29.67 | 10300 |
| 2021-11-22 | 40.16 | $29.35 | 26600 |
| 2021-11-19 | 41.02 | $29.84 | 33227 |
| 2021-11-18 | 41.92 | $29.45 | 56132 |
| 2021-11-17 | 42.57 | $29.56 | 28200 |
| 2021-11-16 | 44.03 | $29.66 | 21500 |
| 2021-11-15 | 45.07 | $29.67 | 7600 |
| 2021-11-12 | 45.98 | $29.65 | 3743 |
| 2021-11-11 | 47.02 | $29.65 | 6200 |
| 2021-11-10 | 47.98 | $29.66 | 16800 |
| 2021-11-09 | 48.99 | $29.66 | 31800 |
| 2021-11-08 | 50.14 | $29.74 | 23409 |
| 2021-11-05 | 51.30 | $29.81 | 21600 |
| 2021-11-04 | 52.19 | $29.87 | 8242 |
| 2021-11-03 | 53.05 | $29.82 | 4924 |
| 2021-11-02 | 54.18 | $29.77 | 101330 |
| 2021-11-01 | 55.25 | $29.79 | 9300 |
| 2021-10-29 | 56.37 | $29.91 | 29233 |
| 2021-10-28 | 57.17 | $29.94 | 10500 |
| 2021-10-27 | 58.05 | $29.95 | 20841 |
| 2021-10-26 | 58.98 | $30.19 | 5030 |
| 2021-10-25 | 59.31 | $30.16 | 11200 |
| 2021-10-22 | 59.72 | $30.25 | 3400 |
| 2021-10-21 | 60.16 | $30.07 | 13100 |
| 2021-10-20 | 60.74 | $30.16 | 14100 |
| 2021-10-19 | 61.35 | $30.01 | 13111 |
| 2021-10-18 | 62.06 | $29.93 | 94600 |
| 2021-10-15 | 62.91 | $30.02 | 11111 |
| 2021-10-14 | 63.46 | $29.88 | 37800 |
| 2021-10-13 | 64.11 | $29.41 | 69100 |
| 2021-10-12 | 65.06 | $29.73 | 20205 |
| 2021-10-11 | 65.57 | $29.80 | 12838 |
| 2021-10-08 | 65.93 | $29.90 | 11024 |
| 2021-10-07 | 66.34 | $29.85 | 12310 |
| 2021-10-06 | 66.73 | $29.64 | 7200 |
| 2021-10-05 | 67.34 | $29.65 | 12000 |
| 2021-10-04 | 67.51 | $29.50 | 53435 |
| 2021-10-01 | 67.69 | $29.57 | 9805 |
| 2021-09-30 | 68.02 | $29.66 | 63000 |
| 2021-09-29 | 68.28 | $29.81 | 18643 |
| 2021-09-28 | 68.27 | $29.95 | 26736 |
| 2021-09-27 | 68.27 | $29.59 | 30700 |
| 2021-09-24 | 68.32 | $29.68 | 8840 |
| 2021-09-23 | 68.40 | $29.75 | 35600 |
| 2021-09-22 | 68.49 | $29.59 | 19400 |
| 2021-09-21 | 68.63 | $29.57 | 12300 |
| 2021-09-20 | 68.77 | $29.70 | 22000 |
| 2021-09-17 | 68.96 | $29.56 | 11800 |
| 2021-09-16 | 69.21 | $29.70 | 27721 |
| 2021-09-15 | 69.37 | $29.74 | 33000 |
| 2021-09-14 | 69.31 | $29.68 | 13200 |
| 2021-09-13 | 69.26 | $29.80 | 7400 |
| 2021-09-10 | 69.09 | $29.77 | 208814 |
| 2021-09-09 | 68.91 | $29.80 | 267800 |
| 2021-09-08 | 68.59 | $30.00 | 25546 |
| 2021-09-07 | 68.93 | $30.13 | 12200 |
| 2021-09-03 | 69.14 | $30.27 | 15432 |
| 2021-09-02 | 69.09 | $30.32 | 9234 |
| 2021-09-01 | 69.04 | $30.25 | 23600 |
| 2021-08-31 | 69.00 | $30.26 | 13400 |
| 2021-08-30 | 68.80 | $30.23 | 24242 |
| 2021-08-27 | 68.55 | $30.30 | 48528 |
| 2021-08-26 | 68.31 | $30.41 | 29643 |
| 2021-08-25 | 67.98 | $30.42 | 10603 |
| 2021-08-24 | 67.63 | $30.30 | 65408 |
| 2021-08-23 | 67.20 | $30.48 | 49102 |
| 2021-08-20 | 66.57 | $30.48 | 130702 |
| 2021-08-19 | 65.90 | $30.40 | 243142 |
| 2021-08-18 | 65.20 | $30.35 | 417624 |
| 2021-08-17 | 64.52 | $30.60 | 36232 |
| 2021-08-16 | 63.57 | $30.53 | 43500 |
| 2021-08-13 | 62.58 | $30.44 | 69100 |
| 2021-08-12 | 61.56 | $30.37 | 5100 |
| 2021-08-11 | 60.50 | $30.34 | 10600 |
| 2021-08-10 | 59.38 | $30.29 | 11824 |
| 2021-08-09 | 58.21 | $30.05 | 18810 |
| 2021-08-06 | 56.99 | $30.13 | 20603 |
| 2021-08-05 | 55.72 | $30.07 | 40240 |
| 2021-08-04 | 54.37 | $29.99 | 20739 |
| 2021-08-03 | 52.96 | $30.21 | 17124 |
| 2021-08-02 | 51.47 | $30.06 | 29617 |
| 2021-07-30 | 49.79 | $30.10 | 25300 |
| 2021-07-29 | 48.03 | $30.22 | 20824 |
| 2021-07-28 | 46.18 | $30.20 | 15847 |
| 2021-07-27 | 44.24 | $30.35 | 33406 |
| 2021-07-26 | 42.19 | $30.23 | 39517 |
| 2021-07-23 | 40.03 | $30.32 | 4245 |
| 2021-07-22 | 37.75 | $29.94 | 19700 |
| 2021-07-21 | 35.36 | $29.77 | 193547 |
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