Is Simplify Managed Futures Strategy ETF (CTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Simplify Managed Futures Strategy ETF (CTA) research center and poll results.
AMEX : CTA
Simplify Managed Futures Strategy ETF
$27.12 USD
$0.61 (2.3%)
- Volume
- 468.51K
- Average Volume
- 572.2K
- Market Capitalization
- $1.51B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.76
- Year Low
- $25.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.33
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.65
Average
27.12
Maximum
31.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.33 | $27.12 | 468513 |
| 2026-07-16 | 26.34 | $26.51 | 253858 |
| 2026-07-15 | 26.38 | $26.82 | 320719 |
| 2026-07-14 | 26.43 | $26.89 | 356845 |
| 2026-07-13 | 26.50 | $26.58 | 455736 |
| 2026-07-10 | 26.60 | $25.88 | 730224 |
| 2026-07-09 | 26.76 | $25.95 | 439100 |
| 2026-07-08 | 26.91 | $26.16 | 455800 |
| 2026-07-07 | 27.06 | $26.03 | 412223 |
| 2026-07-06 | 27.21 | $26.07 | 957841 |
| 2026-07-02 | 27.38 | $25.69 | 490200 |
| 2026-07-01 | 27.59 | $25.77 | 828845 |
| 2026-06-30 | 27.79 | $25.94 | 805610 |
| 2026-06-29 | 27.97 | $25.98 | 480503 |
| 2026-06-26 | 28.12 | $25.92 | 292130 |
| 2026-06-25 | 28.28 | $26.27 | 745800 |
| 2026-06-24 | 28.43 | $26.21 | 398581 |
| 2026-06-23 | 28.61 | $26.69 | 456915 |
| 2026-06-22 | 28.81 | $26.97 | 473058 |
| 2026-06-18 | 29.01 | $27.20 | 494408 |
| 2026-06-17 | 29.21 | $27.18 | 513165 |
| 2026-06-16 | 29.47 | $27.37 | 554252 |
| 2026-06-15 | 29.71 | $27.86 | 453734 |
| 2026-06-12 | 29.92 | $28.25 | 484224 |
| 2026-06-11 | 30.09 | $28.60 | 291336 |
| 2026-06-10 | 30.25 | $29.14 | 500137 |
| 2026-06-09 | 30.39 | $28.88 | 496747 |
| 2026-06-08 | 30.51 | $29.19 | 402200 |
| 2026-06-05 | 30.58 | $29.04 | 336601 |
| 2026-06-04 | 30.67 | $29.48 | 563100 |
| 2026-06-03 | 30.74 | $29.90 | 391400 |
| 2026-06-02 | 30.86 | $29.74 | 502277 |
| 2026-06-01 | 31.00 | $29.58 | 805357 |
| 2026-05-29 | 31.13 | $28.88 | 561400 |
| 2026-05-28 | 31.30 | $29.13 | 564088 |
| 2026-05-27 | 31.47 | $29.23 | 560838 |
| 2026-05-26 | 31.58 | $29.84 | 912431 |
| 2026-05-22 | 31.62 | $30.70 | 603400 |
| 2026-05-21 | 31.60 | $30.94 | 357100 |
| 2026-05-20 | 31.57 | $31.36 | 508527 |
| 2026-05-19 | 31.49 | $32.34 | 887300 |
| 2026-05-18 | 31.35 | $32.13 | 799800 |
| 2026-05-15 | 31.18 | $32.02 | 746649 |
| 2026-05-14 | 31.00 | $31.70 | 318933 |
| 2026-05-13 | 30.90 | $31.69 | 393423 |
| 2026-05-12 | 30.78 | $31.99 | 889234 |
| 2026-05-11 | 30.65 | $31.28 | 381100 |
| 2026-05-08 | 30.57 | $30.72 | 399918 |
| 2026-05-07 | 30.50 | $30.84 | 386287 |
| 2026-05-06 | 30.43 | $30.84 | 1.0M |
| 2026-05-05 | 30.34 | $32.23 | 373700 |
| 2026-05-04 | 30.27 | $32.61 | 464255 |
| 2026-05-01 | 30.18 | $32.04 | 510500 |
| 2026-04-30 | 30.12 | $32.35 | 317300 |
| 2026-04-29 | 29.98 | $32.53 | 504200 |
| 2026-04-28 | 29.86 | $31.36 | 404919 |
| 2026-04-27 | 29.82 | $30.74 | 553400 |
| 2026-04-24 | 29.79 | $30.25 | 1.2M |
| 2026-04-23 | 29.75 | $30.32 | 427700 |
| 2026-04-22 | 29.69 | $29.72 | 501043 |
| 2026-04-21 | 29.66 | $29.54 | 350396 |
| 2026-04-20 | 29.63 | $28.90 | 1.4M |
| 2026-04-17 | 29.70 | $28.38 | 968054 |
| 2026-04-16 | 29.80 | $29.62 | 1.0M |
| 2026-04-15 | 29.86 | $29.30 | 518900 |
| 2026-04-14 | 29.92 | $29.35 | 610874 |
| 2026-04-13 | 29.95 | $29.77 | 1.6M |
| 2026-04-10 | 29.98 | $29.23 | 214566 |
| 2026-04-09 | 30.05 | $29.44 | 475326 |
| 2026-04-08 | 30.09 | $29.14 | 751833 |
| 2026-04-07 | 30.15 | $30.75 | 743006 |
| 2026-04-06 | 30.12 | $30.96 | 916014 |
| 2026-04-02 | 30.08 | $30.74 | 2.7M |
| 2026-04-01 | 30.05 | $29.47 | 1.2M |
| 2026-03-31 | 30.08 | $30.22 | 1.0M |
| 2026-03-30 | 30.06 | $30.62 | 975607 |
| 2026-03-27 | 30.04 | $30.12 | 1.1M |
| 2026-03-26 | 30.05 | $29.38 | 522224 |
| 2026-03-25 | 30.08 | $29.05 | 2.6M |
| 2026-03-24 | 30.12 | $29.22 | 703100 |
| 2026-03-23 | 30.16 | $28.86 | 1.4M |
| 2026-03-20 | 30.21 | $30.37 | 1.5M |
| 2026-03-19 | 30.18 | $30.33 | 742602 |
| 2026-03-18 | 30.16 | $30.83 | 2.4M |
| 2026-03-17 | 30.09 | $30.64 | 466100 |
| 2026-03-16 | 30.02 | $29.88 | 469624 |
| 2026-03-13 | 29.96 | $30.44 | 846600 |
| 2026-03-12 | 29.88 | $30.49 | 543459 |
| 2026-03-11 | 29.80 | $30.27 | 275124 |
| 2026-03-10 | 29.72 | $30.43 | 379288 |
| 2026-03-09 | 29.63 | $30.07 | 1.5M |
| 2026-03-06 | 29.55 | $30.22 | 570436 |
| 2026-03-05 | 29.44 | $30.08 | 413800 |
| 2026-03-04 | 29.35 | $30.14 | 596255 |
| 2026-03-03 | 29.25 | $29.72 | 2.1M |
| 2026-03-02 | 29.14 | $30.30 | 290629 |
| 2026-02-27 | 29.03 | $30.24 | 437000 |
| 2026-02-26 | 28.97 | $29.99 | 185811 |
| 2026-02-25 | 28.92 | $29.93 | 254104 |
| 2026-02-24 | 28.84 | $29.87 | 134700 |
| 2026-02-23 | 28.77 | $30.01 | 368342 |
| 2026-02-20 | 28.68 | $29.80 | 362600 |
| 2026-02-19 | 28.58 | $29.77 | 588537 |
| 2026-02-18 | 28.47 | $29.56 | 526100 |
| 2026-02-17 | 28.38 | $29.10 | 219500 |
| 2026-02-13 | 28.31 | $28.83 | 201000 |
| 2026-02-12 | 28.27 | $28.69 | 292746 |
| 2026-02-11 | 28.25 | $28.94 | 208700 |
| 2026-02-10 | 28.20 | $28.73 | 524530 |
| 2026-02-09 | 28.16 | $28.67 | 2.6M |
| 2026-02-06 | 28.12 | $28.33 | 280600 |
| 2026-02-05 | 28.08 | $28.11 | 163193 |
| 2026-02-04 | 28.05 | $28.34 | 323700 |
| 2026-02-03 | 28.02 | $28.05 | 221135 |
| 2026-02-02 | 27.99 | $27.63 | 493994 |
| 2026-01-30 | 27.97 | $28.05 | 411400 |
| 2026-01-29 | 27.93 | $29.01 | 288800 |
| 2026-01-28 | 27.83 | $28.89 | 346547 |
| 2026-01-27 | 27.75 | $28.36 | 443200 |
| 2026-01-26 | 27.72 | $28.52 | 427419 |
| 2026-01-23 | 27.65 | $28.20 | 193706 |
| 2026-01-22 | 27.61 | $27.83 | 275344 |
| 2026-01-21 | 27.59 | $27.64 | 321040 |
| 2026-01-20 | 27.57 | $27.75 | 427400 |
| 2026-01-16 | 27.54 | $27.56 | 269520 |
| 2026-01-15 | 27.51 | $28.01 | 338400 |
| 2026-01-14 | 27.47 | $28.35 | 199900 |
| 2026-01-13 | 27.39 | $27.97 | 171905 |
| 2026-01-12 | 27.33 | $27.97 | 348600 |
| 2026-01-09 | 27.28 | $27.84 | 639300 |
| 2026-01-08 | 27.21 | $27.54 | 508500 |
| 2026-01-07 | 27.17 | $27.50 | 338717 |
| 2026-01-06 | 27.13 | $27.70 | 486900 |
| 2026-01-05 | 27.07 | $27.52 | 365027 |
| 2026-01-02 | 27.05 | $27.16 | 633700 |
| 2025-12-31 | 27.04 | $27.26 | 579147 |
| 2025-12-30 | 27.03 | $27.11 | 315848 |
| 2025-12-29 | 27.04 | $27.16 | 466619 |
| 2025-12-26 | 27.05 | $27.72 | 315147 |
| 2025-12-24 | 27.02 | $27.27 | 259400 |
| 2025-12-23 | 27.00 | $27.37 | 288104 |
| 2025-12-22 | 26.97 | $27.35 | 735430 |
| 2025-12-19 | 26.95 | $27.20 | 315242 |
| 2025-12-18 | 26.93 | $27.23 | 390111 |
| 2025-12-17 | 26.93 | $27.05 | 279515 |
| 2025-12-16 | 26.95 | $27.03 | 325000 |
| 2025-12-15 | 26.97 | $26.90 | 219100 |
| 2025-12-12 | 26.99 | $26.76 | 648800 |
| 2025-12-11 | 27.02 | $26.84 | 190399 |
| 2025-12-10 | 27.05 | $26.61 | 199600 |
| 2025-12-09 | 27.09 | $26.68 | 299310 |
| 2025-12-08 | 27.15 | $26.65 | 360700 |
| 2025-12-05 | 27.17 | $26.62 | 387200 |
| 2025-12-04 | 27.18 | $26.95 | 311307 |
| 2025-12-03 | 27.19 | $27.00 | 296900 |
| 2025-12-02 | 27.19 | $27.19 | 418228 |
| 2025-12-01 | 27.20 | $27.20 | 317500 |
| 2025-11-28 | 27.20 | $27.31 | 101600 |
| 2025-11-26 | 27.19 | $27.16 | 483107 |
| 2025-11-25 | 27.19 | $26.94 | 253120 |
| 2025-11-24 | 27.19 | $26.77 | 1.1M |
| 2025-11-21 | 27.21 | $26.82 | 429100 |
| 2025-11-20 | 27.24 | $26.91 | 219500 |
| 2025-11-19 | 27.29 | $27.29 | 235758 |
| 2025-11-18 | 27.34 | $27.43 | 185600 |
| 2025-11-17 | 27.39 | $27.42 | 238301 |
| 2025-11-14 | 27.46 | $27.27 | 287800 |
| 2025-11-13 | 27.52 | $27.42 | 208839 |
| 2025-11-12 | 27.61 | $27.40 | 234644 |
| 2025-11-11 | 27.69 | $27.45 | 313228 |
| 2025-11-10 | 27.76 | $27.74 | 261943 |
| 2025-11-07 | 27.82 | $27.01 | 167700 |
| 2025-11-06 | 27.88 | $26.88 | 360324 |
| 2025-11-05 | 27.96 | $27.24 | 320658 |
| 2025-11-04 | 28.02 | $26.97 | 347100 |
| 2025-11-03 | 28.08 | $27.28 | 711400 |
| 2025-10-31 | 28.12 | $27.23 | 849133 |
| 2025-10-30 | 28.15 | $27.25 | 1.4M |
| 2025-10-29 | 28.16 | $27.13 | 308287 |
| 2025-10-28 | 28.19 | $26.90 | 310100 |
| 2025-10-27 | 28.25 | $27.09 | 452310 |
| 2025-10-24 | 28.29 | $27.53 | 435800 |
| 2025-10-23 | 28.33 | $27.95 | 221744 |
| 2025-10-22 | 28.33 | $28.21 | 183207 |
| 2025-10-21 | 28.32 | $28.49 | 175302 |
| 2025-10-20 | 28.29 | $28.78 | 161600 |
| 2025-10-17 | 28.25 | $28.51 | 264145 |
| 2025-10-16 | 28.21 | $29.21 | 250702 |
| 2025-10-15 | 28.13 | $28.97 | 344400 |
| 2025-10-14 | 28.06 | $28.89 | 152900 |
| 2025-10-13 | 28.00 | $28.80 | 232929 |
| 2025-10-10 | 27.95 | $28.26 | 299000 |
| 2025-10-09 | 27.91 | $28.44 | 251470 |
| 2025-10-08 | 27.85 | $28.52 | 231600 |
| 2025-10-07 | 27.79 | $28.21 | 245114 |
| 2025-10-06 | 27.75 | $28.08 | 480700 |
| 2025-10-03 | 27.71 | $27.75 | 345300 |
| 2025-10-02 | 27.69 | $27.49 | 682400 |
| 2025-10-01 | 27.71 | $27.80 | 393551 |
| 2025-09-30 | 27.72 | $27.97 | 304724 |
| 2025-09-29 | 27.74 | $28.00 | 611123 |
| 2025-09-26 | 27.73 | $28.17 | 360912 |
| 2025-09-25 | 27.71 | $28.03 | 233200 |
| 2025-09-24 | 27.70 | $28.07 | 238700 |
| 2025-09-23 | 27.68 | $27.92 | 502800 |
| 2025-09-22 | 27.69 | $28.00 | 319600 |
| 2025-09-19 | 27.68 | $27.66 | 1.4M |
| 2025-09-18 | 27.69 | $27.63 | 449500 |
| 2025-09-17 | 27.69 | $27.49 | 225500 |
| 2025-09-16 | 27.69 | $27.72 | 289500 |
| 2025-09-15 | 27.68 | $27.74 | 188432 |
| 2025-09-12 | 27.66 | $27.43 | 243400 |
| 2025-09-11 | 27.63 | $27.30 | 198839 |
| 2025-09-10 | 27.62 | $27.41 | 156646 |
| 2025-09-09 | 27.61 | $27.25 | 208438 |
| 2025-09-08 | 27.60 | $27.33 | 381347 |
| 2025-09-05 | 27.58 | $27.38 | 366200 |
| 2025-09-04 | 27.58 | $27.84 | 195600 |
| 2025-09-03 | 27.54 | $28.06 | 202300 |
| 2025-09-02 | 27.47 | $28.29 | 556900 |
| 2025-08-29 | 27.38 | $27.91 | 296000 |
| 2025-08-28 | 27.31 | $27.73 | 243800 |
| 2025-08-27 | 27.30 | $27.79 | 433800 |
| 2025-08-26 | 27.31 | $27.77 | 565200 |
| 2025-08-25 | 27.34 | $28.03 | 149027 |
| 2025-08-22 | 27.36 | $27.90 | 341900 |
| 2025-08-21 | 27.37 | $27.82 | 139200 |
| 2025-08-20 | 27.39 | $27.65 | 222600 |
| 2025-08-19 | 27.43 | $27.45 | 229021 |
| 2025-08-18 | 27.46 | $27.52 | 174500 |
| 2025-08-15 | 27.49 | $27.25 | 211900 |
| 2025-08-14 | 27.51 | $26.95 | 151509 |
| 2025-08-13 | 27.55 | $27.13 | 160713 |
| 2025-08-12 | 27.58 | $27.20 | 277887 |
| 2025-08-11 | 27.60 | $26.90 | 657047 |
| 2025-08-08 | 27.63 | $26.96 | 179328 |
| 2025-08-07 | 27.68 | $27.37 | 205347 |
| 2025-08-06 | 27.68 | $27.03 | 252029 |
| 2025-08-05 | 27.71 | $26.81 | 199000 |
| 2025-08-04 | 27.75 | $26.46 | 468728 |
| 2025-08-01 | 27.79 | $26.52 | 811447 |
| 2025-07-31 | 27.82 | $27.47 | 264700 |
| 2025-07-30 | 27.80 | $28.05 | 488600 |
| 2025-07-29 | 27.73 | $28.39 | 245600 |
| 2025-07-28 | 27.65 | $28.32 | 559900 |
| 2025-07-25 | 27.57 | $28.08 | 305800 |
| 2025-07-24 | 27.51 | $28.29 | 136200 |
| 2025-07-23 | 27.42 | $28.43 | 395400 |
| 2025-07-22 | 27.35 | $28.08 | 221500 |
| 2025-07-21 | 27.31 | $28.05 | 386526 |
| 2025-07-18 | 27.29 | $27.72 | 1.6M |
| 2025-07-17 | 27.29 | $27.76 | 142737 |
| 2025-07-16 | 27.30 | $27.68 | 232398 |
| 2025-07-15 | 27.33 | $27.65 | 310300 |
| 2025-07-14 | 27.34 | $27.53 | 244500 |
| 2025-07-11 | 27.37 | $27.88 | 271828 |
| 2025-07-10 | 27.39 | $27.49 | 401147 |
| 2025-07-09 | 27.42 | $27.63 | 190700 |
| 2025-07-08 | 27.45 | $27.59 | 1.0M |
| 2025-07-07 | 27.46 | $27.23 | 426000 |
| 2025-07-03 | 27.48 | $27.08 | 418200 |
| 2025-07-02 | 27.49 | $27.03 | 571800 |
| 2025-07-01 | 27.50 | $26.76 | 420800 |
| 2025-06-30 | 27.52 | $26.74 | 593800 |
| 2025-06-27 | 27.54 | $26.74 | 287000 |
| 2025-06-26 | 27.56 | $26.76 | 466646 |
| 2025-06-25 | 27.58 | $26.61 | 334249 |
| 2025-06-24 | 27.61 | $26.91 | 413459 |
| 2025-06-23 | 27.64 | $27.37 | 300025 |
| 2025-06-20 | 27.66 | $27.64 | 226364 |
| 2025-06-18 | 27.65 | $27.78 | 306500 |
| 2025-06-17 | 27.64 | $27.88 | 341000 |
| 2025-06-16 | 27.64 | $28.30 | 254045 |
| 2025-06-13 | 27.60 | $27.93 | 183726 |
| 2025-06-12 | 27.57 | $28.14 | 311002 |
| 2025-06-11 | 27.54 | $28.16 | 195627 |
| 2025-06-10 | 27.53 | $28.13 | 234005 |
| 2025-06-09 | 27.50 | $28.16 | 415200 |
| 2025-06-06 | 27.48 | $27.92 | 470800 |
| 2025-06-05 | 27.46 | $27.53 | 442332 |
| 2025-06-04 | 27.47 | $27.25 | 256400 |
| 2025-06-03 | 27.49 | $27.23 | 587916 |
| 2025-06-02 | 27.50 | $27.15 | 566544 |
| 2025-05-30 | 27.51 | $27.11 | 560700 |
| 2025-05-29 | 27.54 | $27.19 | 855000 |
| 2025-05-28 | 27.58 | $27.25 | 379219 |
| 2025-05-27 | 27.63 | $27.26 | 294700 |
| 2025-05-23 | 27.68 | $27.47 | 395700 |
| 2025-05-22 | 27.72 | $27.62 | 245200 |
| 2025-05-21 | 27.75 | $27.61 | 296001 |
| 2025-05-20 | 27.77 | $27.59 | 523531 |
| 2025-05-19 | 27.80 | $27.71 | 620323 |
| 2025-05-16 | 27.81 | $27.51 | 336224 |
| 2025-05-15 | 27.84 | $27.39 | 1.2M |
| 2025-05-14 | 27.88 | $27.62 | 334111 |
| 2025-05-13 | 27.90 | $27.85 | 592700 |
| 2025-05-12 | 27.89 | $27.67 | 580233 |
| 2025-05-09 | 27.88 | $27.71 | 258000 |
| 2025-05-08 | 27.88 | $27.52 | 233563 |
| 2025-05-07 | 27.90 | $27.65 | 200729 |
| 2025-05-06 | 27.92 | $27.74 | 334400 |
| 2025-05-05 | 27.94 | $27.37 | 398100 |
| 2025-05-02 | 28.01 | $27.31 | 542300 |
| 2025-05-01 | 28.12 | $27.72 | 878814 |
| 2025-04-30 | 28.23 | $28.06 | 343008 |
| 2025-04-29 | 28.31 | $28.22 | 517135 |
| 2025-04-28 | 28.38 | $28.25 | 225614 |
| 2025-04-25 | 28.44 | $28.30 | 338803 |
| 2025-04-24 | 28.49 | $28.27 | 725895 |
| 2025-04-23 | 28.54 | $27.89 | 350200 |
| 2025-04-22 | 28.62 | $28.14 | 518057 |
| 2025-04-21 | 28.68 | $28.10 | 387100 |
| 2025-04-17 | 28.75 | $28.09 | 518600 |
| 2025-04-16 | 28.85 | $28.13 | 225414 |
| 2025-04-15 | 28.94 | $27.91 | 320945 |
| 2025-04-14 | 29.02 | $27.78 | 364767 |
| 2025-04-11 | 29.10 | $27.49 | 645545 |
| 2025-04-10 | 29.19 | $27.70 | 1.3M |
| 2025-04-09 | 29.28 | $27.84 | 1.2M |
| 2025-04-08 | 29.34 | $28.08 | 1.1M |
| 2025-04-07 | 29.40 | $28.11 | 1.4M |
| 2025-04-04 | 29.46 | $28.85 | 3.1M |
| 2025-04-03 | 29.47 | $29.43 | 1.1M |
| 2025-04-02 | 29.46 | $29.90 | 1.3M |
| 2025-04-01 | 29.43 | $29.77 | 521700 |
| 2025-03-31 | 29.39 | $29.60 | 618324 |
| 2025-03-28 | 29.35 | $29.43 | 480133 |
| 2025-03-27 | 29.32 | $29.25 | 417100 |
| 2025-03-26 | 29.30 | $29.25 | 450684 |
| 2025-03-25 | 29.29 | $29.49 | 416500 |
| 2025-03-24 | 29.28 | $29.30 | 791307 |
| 2025-03-21 | 29.29 | $29.67 | 610500 |
| 2025-03-20 | 29.29 | $29.92 | 464800 |
| 2025-03-19 | 29.29 | $29.95 | 398945 |
| 2025-03-18 | 29.30 | $29.61 | 793488 |
| 2025-03-17 | 29.32 | $29.35 | 658800 |
| 2025-03-14 | 29.32 | $29.23 | 789300 |
| 2025-03-13 | 29.33 | $29.48 | 470773 |
| 2025-03-12 | 29.33 | $29.11 | 632745 |
| 2025-03-11 | 29.33 | $29.36 | 809100 |
| 2025-03-10 | 29.33 | $29.23 | 568301 |
| 2025-03-07 | 29.32 | $29.07 | 392827 |
| 2025-03-06 | 29.32 | $29.15 | 1.0M |
| 2025-03-05 | 29.31 | $29.32 | 726840 |
| 2025-03-04 | 29.28 | $29.05 | 1.1M |
| 2025-03-03 | 29.27 | $28.85 | 548138 |
| 2025-02-28 | 29.25 | $28.73 | 502624 |
| 2025-02-27 | 29.24 | $28.91 | 355022 |
| 2025-02-26 | 29.23 | $29.07 | 347250 |
| 2025-02-25 | 29.21 | $29.20 | 681700 |
| 2025-02-24 | 29.16 | $29.50 | 1.1M |
| 2025-02-21 | 29.13 | $29.76 | 561106 |
| 2025-02-20 | 29.09 | $29.80 | 391808 |
| 2025-02-19 | 29.05 | $30.21 | 505841 |
| 2025-02-18 | 28.97 | $29.92 | 677544 |
| 2025-02-14 | 28.91 | $29.40 | 325504 |
| 2025-02-13 | 28.89 | $29.54 | 601409 |
| 2025-02-12 | 28.86 | $29.42 | 708200 |
| 2025-02-11 | 28.83 | $29.03 | 431597 |
| 2025-02-10 | 28.81 | $29.39 | 690400 |
| 2025-02-07 | 28.76 | $29.05 | 558603 |
| 2025-02-06 | 28.70 | $29.05 | 1.3M |
| 2025-02-05 | 28.64 | $29.02 | 701090 |
| 2025-02-04 | 28.59 | $28.78 | 453607 |
| 2025-02-03 | 28.55 | $28.75 | 683500 |
| 2025-01-31 | 28.51 | $28.50 | 770150 |
| 2025-01-30 | 28.48 | $28.56 | 867680 |
| 2025-01-29 | 28.44 | $28.74 | 525142 |
| 2025-01-28 | 28.38 | $28.48 | 250118 |
| 2025-01-27 | 28.34 | $28.39 | 823538 |
| 2025-01-24 | 28.31 | $28.88 | 465900 |
| 2025-01-23 | 28.25 | $28.95 | 690945 |
| 2025-01-22 | 28.24 | $28.94 | 346569 |
| 2025-01-21 | 28.22 | $28.68 | 566445 |
| 2025-01-17 | 28.24 | $28.69 | 526966 |
| 2025-01-16 | 28.23 | $28.90 | 455018 |
| 2025-01-15 | 28.20 | $29.05 | 1.2M |
| 2025-01-14 | 28.16 | $28.75 | 434500 |
| 2025-01-13 | 28.12 | $28.70 | 961349 |
| 2025-01-10 | 28.08 | $28.35 | 860305 |
| 2025-01-08 | 28.05 | $27.81 | 500709 |
| 2025-01-07 | 28.04 | $27.95 | 598922 |
| 2025-01-06 | 28.00 | $27.97 | 572819 |
| 2025-01-03 | 27.96 | $27.93 | 504400 |
| 2025-01-02 | 27.93 | $27.98 | 485840 |
| 2024-12-31 | 27.89 | $27.89 | 541646 |
| 2024-12-30 | 27.87 | $27.77 | 538000 |
| 2024-12-27 | 27.87 | $27.48 | 686483 |
| 2024-12-26 | 27.89 | $27.70 | 310614 |
| 2024-12-24 | 27.91 | $27.76 | 317105 |
| 2024-12-23 | 27.91 | $27.81 | 685400 |
| 2024-12-20 | 27.92 | $28.70 | 240100 |
| 2024-12-19 | 27.87 | $28.56 | 430600 |
| 2024-12-18 | 27.81 | $28.97 | 353000 |
| 2024-12-17 | 27.72 | $28.53 | 313642 |
| 2024-12-16 | 27.64 | $28.39 | 385100 |
| 2024-12-13 | 27.57 | $28.28 | 253100 |
| 2024-12-12 | 27.50 | $27.96 | 140804 |
| 2024-12-11 | 27.44 | $27.84 | 147514 |
| 2024-12-10 | 27.38 | $27.79 | 369400 |
| 2024-12-09 | 27.31 | $27.46 | 505805 |
| 2024-12-06 | 27.25 | $27.17 | 209900 |
| 2024-12-05 | 27.23 | $27.27 | 280400 |
| 2024-12-04 | 27.19 | $27.22 | 220517 |
| 2024-12-03 | 27.17 | $27.24 | 197434 |
| 2024-12-02 | 27.15 | $27.54 | 520928 |
| 2024-11-29 | 27.11 | $27.80 | 38100 |
| 2024-11-27 | 27.06 | $27.88 | 165900 |
| 2024-11-26 | 27.03 | $28.02 | 184200 |
| 2024-11-25 | 26.99 | $27.67 | 366700 |
| 2024-11-22 | 26.96 | $28.02 | 150615 |
| 2024-11-21 | 26.87 | $27.77 | 145525 |
| 2024-11-20 | 26.80 | $27.46 | 121341 |
| 2024-11-19 | 26.74 | $27.10 | 75137 |
| 2024-11-18 | 26.72 | $26.88 | 141243 |
| 2024-11-15 | 26.71 | $26.94 | 229500 |
| 2024-11-14 | 26.70 | $27.02 | 91800 |
| 2024-11-13 | 26.68 | $26.72 | 306400 |
| 2024-11-12 | 26.68 | $26.67 | 182638 |
| 2024-11-11 | 26.67 | $26.30 | 134400 |
| 2024-11-08 | 26.69 | $26.39 | 294200 |
| 2024-11-07 | 26.70 | $26.64 | 115700 |
| 2024-11-06 | 26.68 | $26.59 | 130734 |
| 2024-11-05 | 26.65 | $26.78 | 207300 |
| 2024-11-04 | 26.60 | $26.72 | 180919 |
| 2024-11-01 | 26.57 | $26.92 | 294505 |
| 2024-10-31 | 26.53 | $26.75 | 162900 |
| 2024-10-30 | 26.50 | $27.18 | 119005 |
| 2024-10-29 | 26.44 | $27.25 | 66229 |
| 2024-10-28 | 26.37 | $27.02 | 132406 |
| 2024-10-25 | 26.32 | $26.38 | 56915 |
| 2024-10-24 | 26.31 | $26.22 | 252511 |
| 2024-10-23 | 26.31 | $26.41 | 74921 |
| 2024-10-22 | 26.28 | $26.55 | 167800 |
| 2024-10-21 | 26.26 | $26.75 | 182335 |
| 2024-10-18 | 26.23 | $26.82 | 119400 |
| 2024-10-17 | 26.18 | $26.62 | 100900 |
| 2024-10-16 | 26.14 | $26.60 | 110249 |
| 2024-10-15 | 26.10 | $26.58 | 244427 |
| 2024-10-14 | 26.07 | $26.62 | 117600 |
| 2024-10-11 | 26.05 | $26.55 | 105743 |
| 2024-10-10 | 26.03 | $26.31 | 112809 |
| 2024-10-09 | 26.03 | $25.94 | 90905 |
| 2024-10-08 | 26.06 | $25.87 | 235138 |
| 2024-10-07 | 26.09 | $26.00 | 135523 |
| 2024-10-04 | 26.10 | $26.19 | 116500 |
| 2024-10-03 | 26.11 | $26.08 | 96026 |
| 2024-10-02 | 26.12 | $26.10 | 170611 |
| 2024-10-01 | 26.13 | $25.80 | 157900 |
| 2024-09-30 | 26.16 | $26.00 | 128300 |
| 2024-09-27 | 26.16 | $26.13 | 71600 |
| 2024-09-26 | 26.16 | $26.20 | 98600 |
| 2024-09-25 | 26.16 | $25.94 | 83900 |
| 2024-09-24 | 26.17 | $26.08 | 132019 |
| 2024-09-23 | 26.18 | $26.09 | 121700 |
| 2024-09-20 | 26.19 | $25.88 | 104100 |
| 2024-09-19 | 26.21 | $25.81 | 94500 |
| 2024-09-18 | 26.25 | $25.88 | 63100 |
| 2024-09-17 | 26.28 | $25.97 | 104100 |
| 2024-09-16 | 26.30 | $26.09 | 140400 |
| 2024-09-13 | 26.32 | $26.29 | 175000 |
| 2024-09-12 | 26.32 | $26.31 | 93722 |
| 2024-09-11 | 26.31 | $26.49 | 62100 |
| 2024-09-10 | 26.30 | $26.41 | 72000 |
| 2024-09-09 | 26.28 | $26.31 | 166604 |
| 2024-09-06 | 26.26 | $26.34 | 141840 |
| 2024-09-05 | 26.25 | $26.30 | 60000 |
| 2024-09-04 | 26.24 | $26.26 | 123300 |
| 2024-09-03 | 26.23 | $26.33 | 202000 |
| 2024-08-30 | 26.21 | $26.05 | 90232 |
| 2024-08-29 | 26.20 | $26.17 | 57220 |
| 2024-08-28 | 26.18 | $26.15 | 276800 |
| 2024-08-27 | 26.17 | $26.15 | 237500 |
| 2024-08-26 | 26.18 | $26.26 | 197617 |
| 2024-08-23 | 26.18 | $26.26 | 136551 |
| 2024-08-22 | 26.18 | $26.46 | 61412 |
| 2024-08-21 | 26.15 | $26.44 | 99339 |
| 2024-08-20 | 26.12 | $26.50 | 62027 |
| 2024-08-19 | 26.09 | $26.42 | 79156 |
| 2024-08-16 | 26.07 | $26.53 | 77423 |
| 2024-08-15 | 26.06 | $26.20 | 82820 |
| 2024-08-14 | 26.06 | $26.19 | 89900 |
| 2024-08-13 | 26.06 | $26.26 | 142918 |
| 2024-08-12 | 26.05 | $25.97 | 89513 |
| 2024-08-09 | 26.07 | $26.02 | 67303 |
| 2024-08-08 | 26.07 | $26.03 | 62700 |
| 2024-08-07 | 26.08 | $26.06 | 52000 |
| 2024-08-06 | 26.11 | $26.17 | 219200 |
| 2024-08-05 | 26.13 | $26.00 | 223720 |
| 2024-08-02 | 26.15 | $25.73 | 162100 |
| 2024-08-01 | 26.19 | $25.89 | 56300 |
| 2024-07-31 | 26.24 | $25.80 | 90600 |
| 2024-07-30 | 26.31 | $26.40 | 128900 |
| 2024-07-29 | 26.34 | $26.28 | 152000 |
| 2024-07-26 | 26.37 | $26.21 | 66319 |
| 2024-07-25 | 26.40 | $25.81 | 58375 |
| 2024-07-24 | 26.46 | $25.93 | 88642 |
| 2024-07-23 | 26.50 | $25.95 | 75500 |
| 2024-07-22 | 26.54 | $26.02 | 134100 |
| 2024-07-19 | 26.57 | $26.30 | 67600 |
| 2024-07-18 | 26.58 | $26.25 | 106918 |
| 2024-07-17 | 26.60 | $26.11 | 77520 |
| 2024-07-16 | 26.62 | $26.14 | 99100 |
| 2024-07-15 | 26.63 | $26.33 | 150913 |
| 2024-07-12 | 26.63 | $26.01 | 287917 |
| 2024-07-11 | 26.67 | $26.26 | 1.7M |
| 2024-07-10 | 26.70 | $26.56 | 59120 |
| 2024-07-09 | 26.72 | $26.54 | 157002 |
| 2024-07-08 | 26.74 | $26.55 | 108512 |
| 2024-07-05 | 26.74 | $26.54 | 95300 |
| 2024-07-03 | 26.76 | $26.90 | 67016 |
| 2024-07-02 | 26.75 | $27.07 | 134400 |
| 2024-07-01 | 26.76 | $27.00 | 89922 |
| 2024-06-28 | 26.78 | $26.92 | 162116 |
| 2024-06-27 | 26.81 | $26.87 | 116645 |
| 2024-06-26 | 26.86 | $26.97 | 73500 |
| 2024-06-25 | 26.92 | $26.71 | 47224 |
| 2024-06-24 | 26.96 | $26.83 | 148645 |
| 2024-06-21 | 27.01 | $26.62 | 72000 |
| 2024-06-20 | 27.08 | $26.50 | 35724 |
| 2024-06-18 | 27.17 | $26.48 | 99500 |
| 2024-06-17 | 27.25 | $26.53 | 89700 |
| 2024-06-14 | 27.32 | $26.40 | 77400 |
| 2024-06-13 | 27.38 | $26.41 | 107200 |
| 2024-06-12 | 27.43 | $26.65 | 176700 |
| 2024-06-11 | 27.48 | $26.87 | 29111 |
| 2024-06-10 | 27.52 | $27.05 | 164105 |
| 2024-06-07 | 27.54 | $26.92 | 79800 |
| 2024-06-06 | 27.55 | $26.62 | 132900 |
| 2024-06-05 | 27.57 | $26.78 | 150910 |
| 2024-06-04 | 27.58 | $26.87 | 241707 |
| 2024-06-03 | 27.60 | $27.26 | 175305 |
| 2024-05-31 | 27.60 | $27.30 | 225400 |
| 2024-05-30 | 27.60 | $27.60 | 81115 |
| 2024-05-29 | 27.58 | $27.91 | 24349 |
| 2024-05-28 | 27.55 | $27.99 | 47744 |
| 2024-05-24 | 27.53 | $27.60 | 67600 |
| 2024-05-23 | 27.53 | $27.85 | 141923 |
| 2024-05-22 | 27.52 | $28.07 | 45700 |
| 2024-05-21 | 27.47 | $28.15 | 73200 |
| 2024-05-20 | 27.43 | $28.23 | 68300 |
| 2024-05-17 | 27.38 | $27.90 | 28400 |
| 2024-05-16 | 27.34 | $27.55 | 73808 |
| 2024-05-15 | 27.32 | $27.39 | 81007 |
| 2024-05-14 | 27.29 | $27.69 | 47614 |
| 2024-05-13 | 27.26 | $27.72 | 67209 |
| 2024-05-10 | 27.22 | $27.44 | 58809 |
| 2024-05-09 | 27.18 | $27.01 | 180200 |
| 2024-05-08 | 27.16 | $27.04 | 68200 |
| 2024-05-07 | 27.13 | $27.08 | 65200 |
| 2024-05-06 | 27.06 | $27.20 | 52611 |
| 2024-05-03 | 26.99 | $27.22 | 35753 |
| 2024-05-02 | 26.91 | $27.29 | 38128 |
| 2024-05-01 | 26.81 | $27.27 | 92000 |
| 2024-04-30 | 26.72 | $27.39 | 64900 |
| 2024-04-29 | 26.61 | $27.49 | 185300 |
| 2024-04-26 | 26.51 | $27.66 | 70877 |
| 2024-04-25 | 26.37 | $27.58 | 35600 |
| 2024-04-24 | 26.24 | $27.14 | 24116 |
| 2024-04-23 | 26.13 | $27.23 | 50400 |
| 2024-04-22 | 26.02 | $27.26 | 53900 |
| 2024-04-19 | 25.90 | $27.17 | 29000 |
| 2024-04-18 | 25.80 | $27.06 | 55000 |
| 2024-04-17 | 25.71 | $26.95 | 94933 |
| 2024-04-16 | 25.63 | $27.03 | 209013 |
| 2024-04-15 | 25.57 | $26.93 | 126147 |
| 2024-04-12 | 25.51 | $26.55 | 115812 |
| 2024-04-11 | 25.45 | $26.65 | 51234 |
| 2024-04-10 | 25.38 | $26.43 | 74030 |
| 2024-04-09 | 25.30 | $25.61 | 46200 |
| 2024-04-08 | 25.25 | $25.86 | 44200 |
| 2024-04-05 | 25.18 | $25.67 | 83828 |
| 2024-04-04 | 25.13 | $25.27 | 119400 |
| 2024-04-03 | 25.10 | $25.37 | 87415 |
| 2024-04-02 | 25.06 | $25.37 | 105943 |
| 2024-04-01 | 25.03 | $25.34 | 65136 |
| 2024-03-28 | 25.01 | $24.95 | 45042 |
| 2024-03-27 | 25.02 | $24.93 | 30400 |
| 2024-03-26 | 25.03 | $24.94 | 32500 |
| 2024-03-25 | 25.06 | $24.98 | 21300 |
| 2024-03-22 | 25.08 | $24.86 | 41900 |
| 2024-03-21 | 25.10 | $25.21 | 57318 |
| 2024-03-20 | 25.11 | $25.33 | 51200 |
| 2024-03-19 | 25.09 | $25.41 | 30300 |
| 2024-03-18 | 25.07 | $25.79 | 120000 |
| 2024-03-15 | 25.05 | $25.73 | 49400 |
| 2024-03-14 | 25.02 | $25.36 | 28400 |
| 2024-03-13 | 25.01 | $25.22 | 34312 |
| 2024-03-12 | 25.00 | $24.75 | 30622 |
| 2024-03-11 | 24.99 | $24.59 | 20208 |
| 2024-03-08 | 24.99 | $24.47 | 24639 |
| 2024-03-07 | 24.99 | $24.75 | 87600 |
| 2024-03-06 | 24.96 | $24.58 | 50526 |
| 2024-03-05 | 24.95 | $24.60 | 103700 |
| 2024-03-04 | 24.94 | $24.83 | 55308 |
| 2024-03-01 | 24.91 | $24.83 | 48148 |
| 2024-02-29 | 24.85 | $25.19 | 23749 |
| 2024-02-28 | 24.78 | $25.26 | 42124 |
| 2024-02-27 | 24.72 | $25.41 | 35207 |
| 2024-02-26 | 24.64 | $25.34 | 22817 |
| 2024-02-23 | 24.58 | $25.36 | 30800 |
| 2024-02-22 | 24.50 | $25.33 | 20742 |
| 2024-02-21 | 24.43 | $25.09 | 24500 |
| 2024-02-20 | 24.38 | $24.99 | 40300 |
| 2024-02-16 | 24.33 | $25.33 | 31737 |
| 2024-02-15 | 24.28 | $25.12 | 23500 |
| 2024-02-14 | 24.23 | $25.10 | 23900 |
| 2024-02-13 | 24.19 | $25.04 | 36033 |
| 2024-02-12 | 24.13 | $24.68 | 24500 |
| 2024-02-09 | 24.07 | $24.52 | 78500 |
| 2024-02-08 | 24.03 | $24.40 | 54147 |
| 2024-02-07 | 24.02 | $24.25 | 116600 |
| 2024-02-06 | 24.00 | $24.36 | 53807 |
| 2024-02-05 | 23.98 | $24.38 | 76625 |
| 2024-02-02 | 23.96 | $24.18 | 198212 |
| 2024-02-01 | 23.95 | $23.60 | 32719 |
| 2024-01-31 | 23.96 | $23.77 | 29300 |
| 2024-01-30 | 23.97 | $24.08 | 27937 |
| 2024-01-29 | 23.94 | $23.97 | 123900 |
| 2024-01-26 | 23.92 | $23.99 | 190632 |
| 2024-01-25 | 23.90 | $23.86 | 39923 |
| 2024-01-24 | 23.89 | $23.91 | 40509 |
| 2024-01-23 | 23.95 | $24.01 | 26700 |
| 2024-01-22 | 24.02 | $24.14 | 38300 |
| 2024-01-19 | 24.08 | $24.24 | 22631 |
| 2024-01-18 | 24.14 | $24.15 | 26700 |
| 2024-01-17 | 24.21 | $24.27 | 45507 |
| 2024-01-16 | 24.26 | $23.84 | 32411 |
| 2024-01-12 | 24.34 | $23.53 | 36800 |
| 2024-01-11 | 24.45 | $23.76 | 43000 |
| 2024-01-10 | 24.60 | $24.01 | 21700 |
| 2024-01-09 | 24.71 | $23.91 | 29900 |
| 2024-01-08 | 24.83 | $24.01 | 60400 |
| 2024-01-05 | 24.92 | $23.92 | 57100 |
| 2024-01-04 | 25.02 | $24.01 | 118600 |
| 2024-01-03 | 25.10 | $23.80 | 125000 |
| 2024-01-02 | 25.20 | $23.91 | 95700 |
| 2023-12-29 | 25.28 | $23.60 | 169933 |
| 2023-12-28 | 25.38 | $23.52 | 371400 |
| 2023-12-27 | 25.48 | $23.55 | 127439 |
| 2023-12-26 | 25.60 | $23.63 | 139313 |
| 2023-12-22 | 25.74 | $25.22 | 520048 |
| 2023-12-21 | 25.80 | $25.43 | 95500 |
| 2023-12-20 | 25.84 | $25.34 | 66728 |
| 2023-12-19 | 25.88 | $25.47 | 17131 |
| 2023-12-18 | 25.91 | $25.42 | 35200 |
| 2023-12-15 | 25.94 | $25.39 | 21042 |
| 2023-12-14 | 25.98 | $25.40 | 70400 |
| 2023-12-13 | 26.01 | $25.79 | 56500 |
| 2023-12-12 | 26.01 | $26.65 | 35800 |
| 2023-12-11 | 26.02 | $26.28 | 59714 |
| 2023-12-08 | 26.06 | $26.28 | 31600 |
| 2023-12-07 | 26.10 | $25.88 | 21741 |
| 2023-12-06 | 26.14 | $25.85 | 26046 |
| 2023-12-05 | 26.19 | $25.65 | 27900 |
| 2023-12-04 | 26.24 | $25.70 | 91100 |
| 2023-12-01 | 26.28 | $25.50 | 47617 |
| 2023-11-30 | 26.34 | $25.69 | 186509 |
| 2023-11-29 | 26.39 | $25.54 | 95031 |
| 2023-11-28 | 26.43 | $25.87 | 91800 |
| 2023-11-27 | 26.46 | $26.39 | 25500 |
| 2023-11-24 | 26.48 | $26.44 | 54441 |
| 2023-11-22 | 26.48 | $26.24 | 55404 |
| 2023-11-21 | 26.51 | $26.13 | 536812 |
| 2023-11-20 | 26.53 | $26.12 | 42112 |
| 2023-11-17 | 26.56 | $26.10 | 127100 |
| 2023-11-16 | 26.60 | $26.15 | 29700 |
| 2023-11-15 | 26.64 | $26.00 | 80800 |
| 2023-11-14 | 26.68 | $25.76 | 309976 |
| 2023-11-13 | 26.74 | $26.91 | 56400 |
| 2023-11-10 | 26.72 | $26.99 | 61400 |
| 2023-11-09 | 26.71 | $27.05 | 64200 |
| 2023-11-08 | 26.70 | $26.77 | 79918 |
| 2023-11-07 | 26.70 | $26.74 | 156037 |
| 2023-11-06 | 26.70 | $26.68 | 110900 |
| 2023-11-03 | 26.70 | $26.56 | 159800 |
| 2023-11-02 | 26.73 | $26.65 | 82300 |
| 2023-11-01 | 26.75 | $26.64 | 463600 |
| 2023-10-31 | 26.78 | $26.42 | 203300 |
| 2023-10-30 | 26.84 | $26.52 | 83530 |
| 2023-10-27 | 26.89 | $26.65 | 128900 |
| 2023-10-26 | 26.94 | $26.55 | 480600 |
| 2023-10-25 | 26.98 | $26.75 | 278375 |
| 2023-10-24 | 27.03 | $26.64 | 137000 |
| 2023-10-23 | 27.07 | $26.70 | 64514 |
| 2023-10-20 | 27.10 | $26.81 | 90809 |
| 2023-10-19 | 27.13 | $26.91 | 111500 |
| 2023-10-18 | 27.16 | $26.91 | 250931 |
| 2023-10-17 | 27.18 | $26.88 | 88118 |
| 2023-10-16 | 27.21 | $26.65 | 43500 |
| 2023-10-13 | 27.22 | $26.68 | 186300 |
| 2023-10-12 | 27.23 | $26.88 | 56523 |
| 2023-10-11 | 27.22 | $26.72 | 95300 |
| 2023-10-10 | 27.19 | $26.78 | 119716 |
| 2023-10-09 | 27.17 | $26.79 | 162100 |
| 2023-10-06 | 27.14 | $27.00 | 142422 |
| 2023-10-05 | 27.09 | $27.04 | 326230 |
| 2023-10-04 | 27.03 | $27.34 | 430400 |
| 2023-10-03 | 26.97 | $27.59 | 612512 |
| 2023-10-02 | 26.89 | $27.57 | 319300 |
| 2023-09-29 | 26.79 | $27.55 | 85221 |
| 2023-09-28 | 26.68 | $27.50 | 40124 |
| 2023-09-27 | 26.57 | $27.64 | 63000 |
| 2023-09-26 | 26.46 | $27.42 | 29200 |
| 2023-09-25 | 26.37 | $27.41 | 28906 |
| 2023-09-22 | 26.29 | $27.38 | 34446 |
| 2023-09-21 | 26.20 | $27.51 | 39300 |
| 2023-09-20 | 26.10 | $27.36 | 23500 |
| 2023-09-19 | 26.04 | $27.34 | 132400 |
| 2023-09-18 | 25.98 | $26.94 | 45546 |
| 2023-09-15 | 25.94 | $26.93 | 40300 |
| 2023-09-14 | 25.90 | $26.63 | 11600 |
| 2023-09-13 | 25.87 | $26.16 | 78648 |
| 2023-09-12 | 25.88 | $26.26 | 30823 |
| 2023-09-11 | 25.87 | $26.15 | 17200 |
| 2023-09-08 | 25.87 | $25.98 | 16200 |
| 2023-09-07 | 25.86 | $25.88 | 71100 |
| 2023-09-06 | 25.86 | $26.13 | 129838 |
| 2023-09-05 | 25.85 | $26.00 | 19902 |
| 2023-09-01 | 25.83 | $25.63 | 159844 |
| 2023-08-31 | 25.83 | $25.37 | 34000 |
| 2023-08-30 | 25.86 | $25.30 | 257100 |
| 2023-08-29 | 25.87 | $25.50 | 29900 |
| 2023-08-28 | 25.88 | $25.60 | 30200 |
| 2023-08-25 | 25.88 | $25.75 | 58100 |
| 2023-08-24 | 25.88 | $25.65 | 82102 |
| 2023-08-23 | 25.89 | $25.40 | 73203 |
| 2023-08-22 | 25.88 | $26.14 | 12400 |
| 2023-08-21 | 25.86 | $26.12 | 37600 |
| 2023-08-18 | 25.83 | $26.15 | 51239 |
| 2023-08-17 | 25.78 | $26.13 | 57215 |
| 2023-08-16 | 25.73 | $26.16 | 53319 |
| 2023-08-15 | 25.67 | $26.26 | 47574 |
| 2023-08-14 | 25.61 | $26.18 | 66913 |
| 2023-08-11 | 25.56 | $26.00 | 108833 |
| 2023-08-10 | 25.51 | $25.87 | 90900 |
| 2023-08-09 | 25.47 | $25.95 | 83313 |
| 2023-08-08 | 25.44 | $25.75 | 156921 |
| 2023-08-07 | 25.44 | $25.72 | 36018 |
| 2023-08-04 | 25.44 | $25.63 | 187500 |
| 2023-08-03 | 25.44 | $25.87 | 22000 |
| 2023-08-02 | 25.43 | $25.57 | 504922 |
| 2023-08-01 | 25.44 | $25.67 | 23600 |
| 2023-07-31 | 25.43 | $25.66 | 49901 |
| 2023-07-28 | 25.42 | $25.71 | 23300 |
| 2023-07-27 | 25.41 | $25.80 | 30146 |
| 2023-07-26 | 25.38 | $25.35 | 14400 |
| 2023-07-25 | 25.37 | $25.60 | 49200 |
| 2023-07-24 | 25.36 | $25.50 | 34600 |
| 2023-07-21 | 25.35 | $25.13 | 31700 |
| 2023-07-20 | 25.37 | $25.15 | 106100 |
| 2023-07-19 | 25.38 | $24.98 | 24200 |
| 2023-07-18 | 25.41 | $25.13 | 78113 |
| 2023-07-17 | 25.43 | $25.07 | 339720 |
| 2023-07-14 | 25.45 | $25.13 | 126400 |
| 2023-07-13 | 25.48 | $25.01 | 177504 |
| 2023-07-12 | 25.52 | $25.34 | 248248 |
| 2023-07-11 | 25.54 | $25.80 | 81279 |
| 2023-07-10 | 25.53 | $25.62 | 26600 |
| 2023-07-07 | 25.52 | $25.70 | 25400 |
| 2023-07-06 | 25.52 | $25.75 | 118900 |
| 2023-07-05 | 25.51 | $25.63 | 140841 |
| 2023-07-03 | 25.50 | $25.53 | 40300 |
| 2023-06-30 | 25.51 | $25.50 | 105942 |
| 2023-06-29 | 25.50 | $25.43 | 246511 |
| 2023-06-28 | 25.51 | $25.16 | 266339 |
| 2023-06-27 | 25.52 | $25.32 | 34936 |
| 2023-06-26 | 25.53 | $25.30 | 80600 |
| 2023-06-23 | 25.54 | $25.41 | 57700 |
| 2023-06-22 | 25.53 | $25.50 | 56200 |
| 2023-06-21 | 25.52 | $25.35 | 103500 |
| 2023-06-20 | 25.51 | $25.47 | 63300 |
| 2023-06-16 | 25.50 | $25.52 | 74800 |
| 2023-06-15 | 25.47 | $25.48 | 199128 |
| 2023-06-14 | 25.45 | $25.85 | 103500 |
| 2023-06-13 | 25.41 | $25.80 | 61331 |
| 2023-06-12 | 25.35 | $25.64 | 36200 |
| 2023-06-09 | 25.32 | $25.57 | 33600 |
| 2023-06-08 | 25.28 | $25.50 | 19422 |
| 2023-06-07 | 25.25 | $25.68 | 30749 |
| 2023-06-06 | 25.20 | $25.51 | 22200 |
| 2023-06-05 | 25.14 | $25.55 | 14543 |
| 2023-06-02 | 25.09 | $25.60 | 47539 |
| 2023-06-01 | 25.04 | $25.42 | 98371 |
| 2023-05-31 | 25.00 | $25.49 | 29500 |
| 2023-05-30 | 24.99 | $25.44 | 68629 |
| 2023-05-26 | 24.97 | $25.44 | 70644 |
| 2023-05-25 | 24.94 | $25.49 | 37701 |
| 2023-05-24 | 24.93 | $25.35 | 35525 |
| 2023-05-23 | 24.89 | $25.22 | 80700 |
| 2023-05-22 | 24.86 | $25.16 | 30418 |
| 2023-05-19 | 24.82 | $25.20 | 69877 |
| 2023-05-18 | 24.78 | $25.06 | 18000 |
| 2023-05-17 | 24.73 | $25.05 | 55100 |
| 2023-05-16 | 24.68 | $24.99 | 25100 |
| 2023-05-15 | 24.62 | $24.65 | 62743 |
| 2023-05-12 | 24.59 | $24.97 | 108600 |
| 2023-05-11 | 24.54 | $24.86 | 73836 |
| 2023-05-10 | 24.51 | $24.77 | 59600 |
| 2023-05-09 | 24.48 | $24.68 | 52500 |
| 2023-05-08 | 24.46 | $24.46 | 76100 |
| 2023-05-05 | 24.43 | $24.46 | 142000 |
| 2023-05-04 | 24.39 | $24.59 | 133800 |
| 2023-05-03 | 24.34 | $24.75 | 27832 |
| 2023-05-02 | 24.28 | $25.14 | 52243 |
| 2023-05-01 | 24.19 | $25.01 | 40436 |
| 2023-04-28 | 24.11 | $25.00 | 21400 |
| 2023-04-27 | 24.03 | $25.13 | 40538 |
| 2023-04-26 | 23.95 | $24.66 | 47915 |
| 2023-04-25 | 23.89 | $24.52 | 12600 |
| 2023-04-24 | 23.84 | $24.53 | 19312 |
| 2023-04-21 | 23.80 | $24.29 | 40300 |
| 2023-04-20 | 23.78 | $24.18 | 30400 |
| 2023-04-19 | 23.77 | $23.94 | 31721 |
| 2023-04-18 | 23.77 | $23.87 | 26500 |
| 2023-04-17 | 23.76 | $23.94 | 19002 |
| 2023-04-14 | 23.74 | $24.06 | 18100 |
| 2023-04-13 | 23.73 | $24.27 | 71000 |
| 2023-04-12 | 23.69 | $24.19 | 32944 |
| 2023-04-11 | 23.69 | $24.13 | 14107 |
| 2023-04-10 | 23.65 | $23.85 | 30029 |
| 2023-04-06 | 23.79 | $23.72 | 70600 |
| 2023-04-05 | 23.99 | $23.53 | 47800 |
| 2023-04-04 | 24.22 | $23.57 | 25400 |
| 2023-04-03 | 24.45 | $23.37 | 41606 |
| 2023-03-31 | 24.65 | $23.42 | 65021 |
| 2023-03-30 | 24.84 | $23.52 | 27247 |
| 2023-03-29 | 25.04 | $23.44 | 62100 |
| 2023-03-28 | 25.24 | $23.49 | 26200 |
| 2023-03-27 | 25.42 | $23.51 | 88800 |
| 2023-03-24 | 25.62 | $23.66 | 83847 |
| 2023-03-23 | 25.80 | $23.96 | 23511 |
| 2023-03-22 | 25.94 | $23.96 | 94000 |
| 2023-03-21 | 26.08 | $23.90 | 157643 |
| 2023-03-20 | 26.22 | $23.63 | 65423 |
| 2023-03-17 | 26.36 | $23.63 | 51600 |
| 2023-03-16 | 26.50 | $23.80 | 77743 |
| 2023-03-15 | 26.64 | $23.56 | 219549 |
| 2023-03-14 | 26.78 | $24.06 | 190213 |
| 2023-03-13 | 26.88 | $23.44 | 258500 |
| 2023-03-10 | 27.00 | $26.53 | 258843 |
| 2023-03-09 | 26.96 | $27.80 | 84700 |
| 2023-03-08 | 26.84 | $28.12 | 155135 |
| 2023-03-07 | 26.71 | $28.15 | 126122 |
| 2023-03-06 | 26.57 | $27.41 | 129535 |
| 2023-03-03 | 26.45 | $27.19 | 51500 |
| 2023-03-02 | 26.31 | $27.48 | 123146 |
| 2023-03-01 | 26.17 | $27.42 | 117736 |
| 2023-02-28 | 26.05 | $27.26 | 26800 |
| 2023-02-27 | 25.93 | $27.37 | 73000 |
| 2023-02-24 | 25.80 | $27.34 | 59839 |
| 2023-02-23 | 25.67 | $26.77 | 27900 |
| 2023-02-22 | 25.57 | $26.71 | 43500 |
| 2023-02-21 | 25.48 | $26.68 | 48649 |
| 2023-02-17 | 25.41 | $26.51 | 29523 |
| 2023-02-16 | 25.32 | $26.45 | 43000 |
| 2023-02-15 | 25.24 | $26.50 | 173400 |
| 2023-02-14 | 25.14 | $26.41 | 63644 |
| 2023-02-13 | 25.06 | $26.02 | 123000 |
| 2023-02-10 | 25.02 | $25.86 | 49836 |
| 2023-02-09 | 24.98 | $25.75 | 42131 |
| 2023-02-08 | 24.96 | $25.35 | 13839 |
| 2023-02-07 | 24.97 | $25.51 | 35400 |
| 2023-02-06 | 24.96 | $25.48 | 46411 |
| 2023-02-03 | 24.97 | $24.97 | 115837 |
| 2023-02-02 | 25.04 | $24.44 | 85008 |
| 2023-02-01 | 25.13 | $24.59 | 65324 |
| 2023-01-31 | 25.21 | $24.95 | 104500 |
| 2023-01-30 | 25.26 | $24.85 | 244500 |
| 2023-01-27 | 25.33 | $24.83 | 94315 |
| 2023-01-26 | 25.39 | $24.85 | 87800 |
| 2023-01-25 | 25.45 | $24.75 | 118130 |
| 2023-01-24 | 25.56 | $24.94 | 79100 |
| 2023-01-23 | 25.65 | $25.10 | 652700 |
| 2023-01-20 | 25.72 | $24.85 | 40800 |
| 2023-01-19 | 25.82 | $24.82 | 37030 |
| 2023-01-18 | 25.90 | $24.48 | 150037 |
| 2023-01-17 | 26.01 | $24.87 | 68500 |
| 2023-01-13 | 26.10 | $25.25 | 41706 |
| 2023-01-12 | 26.18 | $25.02 | 58700 |
| 2023-01-11 | 26.27 | $25.25 | 86400 |
| 2023-01-10 | 26.36 | $25.51 | 29700 |
| 2023-01-09 | 26.44 | $25.47 | 65500 |
| 2023-01-06 | 26.51 | $25.70 | 87512 |
| 2023-01-05 | 26.56 | $26.26 | 125200 |
| 2023-01-04 | 26.58 | $26.17 | 94209 |
| 2023-01-03 | 26.61 | $26.19 | 61536 |
| 2022-12-30 | 26.63 | $26.01 | 346732 |
| 2022-12-29 | 26.68 | $26.19 | 95823 |
| 2022-12-28 | 26.74 | $26.10 | 153300 |
| 2022-12-27 | 26.85 | $26.03 | 203334 |
| 2022-12-23 | 26.95 | $27.02 | 135535 |
| 2022-12-22 | 26.99 | $26.68 | 178700 |
| 2022-12-21 | 27.07 | $26.60 | 1.1M |
| 2022-12-20 | 27.14 | $26.70 | 205235 |
| 2022-12-19 | 27.21 | $26.58 | 134544 |
| 2022-12-16 | 27.28 | $26.60 | 181326 |
| 2022-12-15 | 27.35 | $26.65 | 113800 |
| 2022-12-14 | 27.42 | $26.77 | 82200 |
| 2022-12-13 | 27.49 | $26.88 | 283049 |
| 2022-12-12 | 27.58 | $27.10 | 684300 |
| 2022-12-09 | 27.64 | $27.15 | 233251 |
| 2022-12-08 | 27.70 | $26.90 | 156129 |
| 2022-12-07 | 27.81 | $26.66 | 211924 |
| 2022-12-06 | 27.93 | $26.63 | 285800 |
| 2022-12-05 | 28.09 | $26.75 | 241134 |
| 2022-12-02 | 28.23 | $26.68 | 397300 |
| 2022-12-01 | 28.39 | $26.87 | 382401 |
| 2022-11-30 | 28.54 | $27.51 | 274846 |
| 2022-11-29 | 28.62 | $28.16 | 181500 |
| 2022-11-28 | 28.70 | $28.05 | 1.5M |
| 2022-11-25 | 28.77 | $27.96 | 82326 |
| 2022-11-23 | 28.84 | $28.17 | 159445 |
| 2022-11-22 | 28.89 | $28.05 | 256518 |
| 2022-11-21 | 28.98 | $28.06 | 201739 |
| 2022-11-18 | 29.06 | $28.03 | 134837 |
| 2022-11-17 | 29.13 | $28.00 | 250600 |
| 2022-11-16 | 29.22 | $27.99 | 132607 |
| 2022-11-15 | 29.32 | $28.29 | 173700 |
| 2022-11-14 | 29.39 | $28.50 | 156800 |
| 2022-11-11 | 29.45 | $28.35 | 293335 |
| 2022-11-10 | 29.54 | $28.45 | 428843 |
| 2022-11-09 | 29.61 | $28.94 | 545700 |
| 2022-11-08 | 29.63 | $29.24 | 950500 |
| 2022-11-07 | 29.63 | $29.74 | 200979 |
| 2022-11-04 | 29.61 | $29.56 | 169907 |
| 2022-11-03 | 29.60 | $29.87 | 244945 |
| 2022-11-02 | 29.57 | $29.79 | 220900 |
| 2022-11-01 | 29.52 | $29.26 | 350700 |
| 2022-10-31 | 29.50 | $29.70 | 164937 |
| 2022-10-28 | 29.47 | $29.45 | 386900 |
| 2022-10-27 | 29.46 | $29.31 | 206457 |
| 2022-10-26 | 29.46 | $29.31 | 482800 |
| 2022-10-25 | 29.45 | $29.75 | 150500 |
| 2022-10-24 | 29.46 | $29.60 | 254730 |
| 2022-10-21 | 29.48 | $29.46 | 932431 |
| 2022-10-20 | 29.51 | $29.92 | 203700 |
| 2022-10-19 | 29.50 | $29.90 | 207800 |
| 2022-10-18 | 29.49 | $29.66 | 164227 |
| 2022-10-17 | 29.50 | $29.78 | 310600 |
| 2022-10-14 | 29.50 | $30.06 | 119101 |
| 2022-10-13 | 29.47 | $29.80 | 307000 |
| 2022-10-12 | 29.46 | $29.36 | 122419 |
| 2022-10-11 | 29.48 | $29.25 | 351000 |
| 2022-10-10 | 29.49 | $29.37 | 202837 |
| 2022-10-07 | 29.46 | $29.46 | 278107 |
| 2022-10-06 | 29.43 | $29.23 | 91800 |
| 2022-10-05 | 29.41 | $28.85 | 121946 |
| 2022-10-04 | 29.41 | $28.79 | 304800 |
| 2022-10-03 | 29.43 | $29.06 | 229104 |
| 2022-09-30 | 29.43 | $29.33 | 261100 |
| 2022-09-29 | 29.45 | $29.20 | 91146 |
| 2022-09-28 | 29.46 | $29.13 | 324337 |
| 2022-09-27 | 29.47 | $29.90 | 952300 |
| 2022-09-26 | 29.42 | $30.14 | 220200 |
| 2022-09-23 | 29.36 | $30.01 | 127900 |
| 2022-09-22 | 29.31 | $29.77 | 101241 |
| 2022-09-21 | 29.27 | $29.73 | 86800 |
| 2022-09-20 | 29.24 | $29.72 | 69126 |
| 2022-09-19 | 29.21 | $29.75 | 402400 |
| 2022-09-16 | 29.17 | $29.55 | 189100 |
| 2022-09-15 | 29.13 | $29.66 | 126748 |
| 2022-09-14 | 29.09 | $29.67 | 239407 |
| 2022-09-13 | 29.04 | $29.43 | 75642 |
| 2022-09-12 | 28.99 | $28.76 | 258200 |
| 2022-09-09 | 28.98 | $28.91 | 58000 |
| 2022-09-08 | 28.96 | $28.84 | 300800 |
| 2022-09-07 | 28.94 | $28.75 | 41700 |
| 2022-09-06 | 28.94 | $29.27 | 99833 |
| 2022-09-02 | 28.92 | $29.08 | 194701 |
| 2022-09-01 | 28.89 | $29.63 | 204200 |
| 2022-08-31 | 28.85 | $29.50 | 99245 |
| 2022-08-30 | 28.81 | $29.24 | 72100 |
| 2022-08-29 | 28.78 | $29.07 | 113508 |
| 2022-08-26 | 28.75 | $28.92 | 11803 |
| 2022-08-25 | 28.72 | $29.01 | 50800 |
| 2022-08-24 | 28.70 | $28.98 | 76600 |
| 2022-08-23 | 28.70 | $28.97 | 143811 |
| 2022-08-22 | 28.73 | $29.20 | 60046 |
| 2022-08-19 | 28.74 | $28.87 | 31700 |
| 2022-08-18 | 28.76 | $28.87 | 55804 |
| 2022-08-17 | 28.78 | $28.83 | 99133 |
| 2022-08-16 | 28.80 | $28.69 | 193612 |
| 2022-08-15 | 28.82 | $28.42 | 26900 |
| 2022-08-12 | 28.83 | $28.48 | 15117 |
| 2022-08-11 | 28.86 | $28.49 | 46400 |
| 2022-08-10 | 28.90 | $28.60 | 75800 |
| 2022-08-09 | 28.91 | $28.77 | 19200 |
| 2022-08-08 | 28.92 | $28.73 | 110500 |
| 2022-08-05 | 28.90 | $28.58 | 23947 |
| 2022-08-04 | 28.88 | $28.73 | 39600 |
| 2022-08-03 | 28.87 | $28.69 | 26428 |
| 2022-08-02 | 28.89 | $28.71 | 36847 |
| 2022-08-01 | 28.90 | $28.42 | 42324 |
| 2022-07-29 | 28.86 | $28.45 | 48900 |
| 2022-07-28 | 28.81 | $28.50 | 76400 |
| 2022-07-27 | 28.74 | $29.08 | 47219 |
| 2022-07-26 | 28.63 | $29.39 | 191246 |
| 2022-07-25 | 28.51 | $29.51 | 44944 |
| 2022-07-22 | 28.38 | $29.26 | 55500 |
| 2022-07-21 | 28.26 | $29.19 | 33032 |
| 2022-07-20 | 28.12 | $29.30 | 22700 |
| 2022-07-19 | 27.95 | $29.01 | 18400 |
| 2022-07-18 | 27.82 | $28.71 | 46803 |
| 2022-07-15 | 27.70 | $29.10 | 34629 |
| 2022-07-14 | 27.56 | $29.25 | 55800 |
| 2022-07-13 | 27.43 | $28.84 | 58727 |
| 2022-07-12 | 27.31 | $28.89 | 24945 |
| 2022-07-11 | 27.18 | $28.40 | 224800 |
| 2022-07-08 | 27.08 | $28.25 | 21000 |
| 2022-07-07 | 26.97 | $28.50 | 29713 |
| 2022-07-06 | 26.86 | $28.95 | 56531 |
| 2022-07-05 | 26.73 | $28.90 | 57600 |
| 2022-07-01 | 26.59 | $27.75 | 41200 |
| 2022-06-30 | 26.50 | $27.44 | 12600 |
| 2022-06-29 | 26.45 | $27.04 | 23200 |
| 2022-06-28 | 26.43 | $26.99 | 51335 |
| 2022-06-27 | 26.42 | $26.90 | 11500 |
| 2022-06-24 | 26.41 | $26.89 | 70517 |
| 2022-06-23 | 26.41 | $26.80 | 37402 |
| 2022-06-22 | 26.40 | $26.42 | 95641 |
| 2022-06-21 | 26.41 | $26.00 | 326800 |
| 2022-06-17 | 26.44 | $26.42 | 10241 |
| 2022-06-16 | 26.45 | $26.28 | 108734 |
| 2022-06-15 | 26.47 | $26.38 | 13845 |
| 2022-06-14 | 26.49 | $26.49 | 52009 |
| 2022-06-13 | 26.51 | $26.56 | 13545 |
| 2022-06-10 | 26.53 | $26.33 | 41742 |
| 2022-06-09 | 26.57 | $26.23 | 13612 |
| 2022-06-08 | 26.59 | $26.15 | 30206 |
| 2022-06-07 | 26.61 | $26.37 | 30802 |
| 2022-06-06 | 26.61 | $26.23 | 78300 |
| 2022-06-03 | 26.61 | $26.12 | 112620 |
| 2022-06-02 | 26.62 | $26.05 | 43538 |
| 2022-06-01 | 26.62 | $26.43 | 30704 |
| 2022-05-31 | 26.62 | $26.52 | 68903 |
| 2022-05-27 | 26.61 | $26.80 | 27630 |
| 2022-05-26 | 26.58 | $26.75 | 33543 |
| 2022-05-25 | 26.54 | $26.84 | 9100 |
| 2022-05-24 | 26.49 | $26.54 | 120176 |
| 2022-05-23 | 26.44 | $26.72 | 37811 |
| 2022-05-20 | 26.38 | $26.64 | 69700 |
| 2022-05-19 | 26.32 | $26.65 | 20900 |
| 2022-05-18 | 26.24 | $26.69 | 14500 |
| 2022-05-17 | 26.15 | $26.72 | 82907 |
| 2022-05-16 | 26.07 | $26.82 | 62793 |
| 2022-05-13 | 26.00 | $26.95 | 55807 |
| 2022-05-12 | 25.90 | $27.13 | 66445 |
| 2022-05-11 | 25.79 | $26.66 | 22544 |
| 2022-05-10 | 25.68 | $26.56 | 25700 |
| 2022-05-09 | 25.58 | $26.31 | 167040 |
| 2022-05-06 | 25.49 | $26.31 | 95613 |
| 2022-05-05 | 25.39 | $26.33 | 9900 |
| 2022-05-04 | 25.30 | $26.11 | 15010 |
| 2022-05-03 | 25.20 | $26.34 | 11700 |
| 2022-05-02 | 25.10 | $26.34 | 21700 |
| 2022-04-29 | 24.99 | $26.22 | 18136 |
| 2022-04-28 | 24.88 | $25.86 | 8400 |
| 2022-04-27 | 24.79 | $25.88 | 8238 |
| 2022-04-26 | 24.70 | $25.58 | 7600 |
| 2022-04-25 | 24.63 | $25.59 | 90312 |
| 2022-04-22 | 24.56 | $25.27 | 2816 |
| 2022-04-21 | 24.51 | $25.04 | 4600 |
| 2022-04-20 | 24.47 | $24.95 | 4508 |
| 2022-04-19 | 24.42 | $25.08 | 4017 |
| 2022-04-18 | 24.38 | $25.40 | 14021 |
| 2022-04-14 | 24.31 | $25.10 | 2801 |
| 2022-04-13 | 24.27 | $24.77 | 6247 |
| 2022-04-12 | 24.24 | $24.49 | 4123 |
| 2022-04-11 | 24.23 | $24.64 | 3500 |
| 2022-04-08 | 24.21 | $24.41 | 6619 |
| 2022-04-07 | 24.24 | $24.49 | 300 |
| 2022-04-06 | 24.26 | $24.40 | 730 |
| 2022-04-05 | 24.28 | $24.24 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.76
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.05
Average
27.12
Maximum
31.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.76 | $27.12 | 468513 |
| 2026-07-16 | 26.72 | $26.51 | 253858 |
| 2026-07-15 | 26.75 | $26.82 | 320719 |
| 2026-07-14 | 26.74 | $26.89 | 356845 |
| 2026-07-13 | 26.72 | $26.58 | 455736 |
| 2026-07-10 | 26.74 | $25.88 | 730224 |
| 2026-07-09 | 26.83 | $25.95 | 439100 |
| 2026-07-08 | 26.92 | $26.16 | 455800 |
| 2026-07-07 | 27.00 | $26.03 | 412223 |
| 2026-07-06 | 27.10 | $26.07 | 957841 |
| 2026-07-02 | 27.21 | $25.69 | 490200 |
| 2026-07-01 | 27.37 | $25.77 | 828845 |
| 2026-06-30 | 27.54 | $25.94 | 805610 |
| 2026-06-29 | 27.71 | $25.98 | 480503 |
| 2026-06-26 | 27.89 | $25.92 | 292130 |
| 2026-06-25 | 28.10 | $26.27 | 745800 |
| 2026-06-24 | 28.29 | $26.21 | 398581 |
| 2026-06-23 | 28.51 | $26.69 | 456915 |
| 2026-06-22 | 28.70 | $26.97 | 473058 |
| 2026-06-18 | 28.88 | $27.20 | 494408 |
| 2026-06-17 | 29.06 | $27.18 | 513165 |
| 2026-06-16 | 29.26 | $27.37 | 554252 |
| 2026-06-15 | 29.46 | $27.86 | 453734 |
| 2026-06-12 | 29.63 | $28.25 | 484224 |
| 2026-06-11 | 29.77 | $28.60 | 291336 |
| 2026-06-10 | 29.89 | $29.14 | 500137 |
| 2026-06-09 | 29.97 | $28.88 | 496747 |
| 2026-06-08 | 30.09 | $29.19 | 402200 |
| 2026-06-05 | 30.18 | $29.04 | 336601 |
| 2026-06-04 | 30.30 | $29.48 | 563100 |
| 2026-06-03 | 30.39 | $29.90 | 391400 |
| 2026-06-02 | 30.44 | $29.74 | 502277 |
| 2026-06-01 | 30.52 | $29.58 | 805357 |
| 2026-05-29 | 30.61 | $28.88 | 561400 |
| 2026-05-28 | 30.80 | $29.13 | 564088 |
| 2026-05-27 | 30.97 | $29.23 | 560838 |
| 2026-05-26 | 31.16 | $29.84 | 912431 |
| 2026-05-22 | 31.29 | $30.70 | 603400 |
| 2026-05-21 | 31.36 | $30.94 | 357100 |
| 2026-05-20 | 31.40 | $31.36 | 508527 |
| 2026-05-19 | 31.41 | $32.34 | 887300 |
| 2026-05-18 | 31.31 | $32.13 | 799800 |
| 2026-05-15 | 31.22 | $32.02 | 746649 |
| 2026-05-14 | 31.14 | $31.70 | 318933 |
| 2026-05-13 | 31.08 | $31.69 | 393423 |
| 2026-05-12 | 31.01 | $31.99 | 889234 |
| 2026-05-11 | 30.91 | $31.28 | 381100 |
| 2026-05-08 | 30.87 | $30.72 | 399918 |
| 2026-05-07 | 30.89 | $30.84 | 386287 |
| 2026-05-06 | 30.89 | $30.84 | 1.0M |
| 2026-05-05 | 30.90 | $32.23 | 373700 |
| 2026-05-04 | 30.76 | $32.61 | 464255 |
| 2026-05-01 | 30.56 | $32.04 | 510500 |
| 2026-04-30 | 30.40 | $32.35 | 317300 |
| 2026-04-29 | 30.20 | $32.53 | 504200 |
| 2026-04-28 | 29.95 | $31.36 | 404919 |
| 2026-04-27 | 29.81 | $30.74 | 553400 |
| 2026-04-24 | 29.71 | $30.25 | 1.2M |
| 2026-04-23 | 29.65 | $30.32 | 427700 |
| 2026-04-22 | 29.58 | $29.72 | 501043 |
| 2026-04-21 | 29.57 | $29.54 | 350396 |
| 2026-04-20 | 29.57 | $28.90 | 1.4M |
| 2026-04-17 | 29.64 | $28.38 | 968054 |
| 2026-04-16 | 29.77 | $29.62 | 1.0M |
| 2026-04-15 | 29.79 | $29.30 | 518900 |
| 2026-04-14 | 29.84 | $29.35 | 610874 |
| 2026-04-13 | 29.89 | $29.77 | 1.6M |
| 2026-04-10 | 29.90 | $29.23 | 214566 |
| 2026-04-09 | 29.97 | $29.44 | 475326 |
| 2026-04-08 | 30.03 | $29.14 | 751833 |
| 2026-04-07 | 30.12 | $30.75 | 743006 |
| 2026-04-06 | 30.06 | $30.96 | 916014 |
| 2026-04-02 | 29.96 | $30.74 | 2.7M |
| 2026-04-01 | 29.88 | $29.47 | 1.2M |
| 2026-03-31 | 29.92 | $30.22 | 1.0M |
| 2026-03-30 | 29.89 | $30.62 | 975607 |
| 2026-03-27 | 29.82 | $30.12 | 1.1M |
| 2026-03-26 | 29.78 | $29.38 | 522224 |
| 2026-03-25 | 29.83 | $29.05 | 2.6M |
| 2026-03-24 | 29.91 | $29.22 | 703100 |
| 2026-03-23 | 29.98 | $28.86 | 1.4M |
| 2026-03-20 | 30.10 | $30.37 | 1.5M |
| 2026-03-19 | 30.07 | $30.33 | 742602 |
| 2026-03-18 | 30.04 | $30.83 | 2.4M |
| 2026-03-17 | 29.96 | $30.64 | 466100 |
| 2026-03-16 | 29.89 | $29.88 | 469624 |
| 2026-03-13 | 29.89 | $30.44 | 846600 |
| 2026-03-12 | 29.83 | $30.49 | 543459 |
| 2026-03-11 | 29.76 | $30.27 | 275124 |
| 2026-03-10 | 29.71 | $30.43 | 379288 |
| 2026-03-09 | 29.63 | $30.07 | 1.5M |
| 2026-03-06 | 29.59 | $30.22 | 570436 |
| 2026-03-05 | 29.52 | $30.08 | 413800 |
| 2026-03-04 | 29.46 | $30.14 | 596255 |
| 2026-03-03 | 29.39 | $29.72 | 2.1M |
| 2026-03-02 | 29.35 | $30.30 | 290629 |
| 2026-02-27 | 29.25 | $30.24 | 437000 |
| 2026-02-26 | 29.15 | $29.99 | 185811 |
| 2026-02-25 | 29.06 | $29.93 | 254104 |
| 2026-02-24 | 28.97 | $29.87 | 134700 |
| 2026-02-23 | 28.87 | $30.01 | 368342 |
| 2026-02-20 | 28.75 | $29.80 | 362600 |
| 2026-02-19 | 28.64 | $29.77 | 588537 |
| 2026-02-18 | 28.53 | $29.56 | 526100 |
| 2026-02-17 | 28.42 | $29.10 | 219500 |
| 2026-02-13 | 28.34 | $28.83 | 201000 |
| 2026-02-12 | 28.29 | $28.69 | 292746 |
| 2026-02-11 | 28.25 | $28.94 | 208700 |
| 2026-02-10 | 28.18 | $28.73 | 524530 |
| 2026-02-09 | 28.12 | $28.67 | 2.6M |
| 2026-02-06 | 28.06 | $28.33 | 280600 |
| 2026-02-05 | 28.04 | $28.11 | 163193 |
| 2026-02-04 | 28.03 | $28.34 | 323700 |
| 2026-02-03 | 27.99 | $28.05 | 221135 |
| 2026-02-02 | 27.99 | $27.63 | 493994 |
| 2026-01-30 | 28.03 | $28.05 | 411400 |
| 2026-01-29 | 28.02 | $29.01 | 288800 |
| 2026-01-28 | 27.92 | $28.89 | 346547 |
| 2026-01-27 | 27.82 | $28.36 | 443200 |
| 2026-01-26 | 27.76 | $28.52 | 427419 |
| 2026-01-23 | 27.68 | $28.20 | 193706 |
| 2026-01-22 | 27.63 | $27.83 | 275344 |
| 2026-01-21 | 27.61 | $27.64 | 321040 |
| 2026-01-20 | 27.60 | $27.75 | 427400 |
| 2026-01-16 | 27.59 | $27.56 | 269520 |
| 2026-01-15 | 27.59 | $28.01 | 338400 |
| 2026-01-14 | 27.55 | $28.35 | 199900 |
| 2026-01-13 | 27.46 | $27.97 | 171905 |
| 2026-01-12 | 27.41 | $27.97 | 348600 |
| 2026-01-09 | 27.35 | $27.84 | 639300 |
| 2026-01-08 | 27.30 | $27.54 | 508500 |
| 2026-01-07 | 27.27 | $27.50 | 338717 |
| 2026-01-06 | 27.25 | $27.70 | 486900 |
| 2026-01-05 | 27.20 | $27.52 | 365027 |
| 2026-01-02 | 27.17 | $27.16 | 633700 |
| 2025-12-31 | 27.17 | $27.26 | 579147 |
| 2025-12-30 | 27.16 | $27.11 | 315848 |
| 2025-12-29 | 27.16 | $27.16 | 466619 |
| 2025-12-26 | 27.16 | $27.72 | 315147 |
| 2025-12-24 | 27.10 | $27.27 | 259400 |
| 2025-12-23 | 27.08 | $27.37 | 288104 |
| 2025-12-22 | 27.05 | $27.35 | 735430 |
| 2025-12-19 | 27.02 | $27.20 | 315242 |
| 2025-12-18 | 27.00 | $27.23 | 390111 |
| 2025-12-17 | 26.98 | $27.05 | 279515 |
| 2025-12-16 | 26.97 | $27.03 | 325000 |
| 2025-12-15 | 26.97 | $26.90 | 219100 |
| 2025-12-12 | 26.97 | $26.76 | 648800 |
| 2025-12-11 | 27.00 | $26.84 | 190399 |
| 2025-12-10 | 27.01 | $26.61 | 199600 |
| 2025-12-09 | 27.06 | $26.68 | 299310 |
| 2025-12-08 | 27.09 | $26.65 | 360700 |
| 2025-12-05 | 27.14 | $26.62 | 387200 |
| 2025-12-04 | 27.20 | $26.95 | 311307 |
| 2025-12-03 | 27.22 | $27.00 | 296900 |
| 2025-12-02 | 27.25 | $27.19 | 418228 |
| 2025-12-01 | 27.25 | $27.20 | 317500 |
| 2025-11-28 | 27.26 | $27.31 | 101600 |
| 2025-11-26 | 27.25 | $27.16 | 483107 |
| 2025-11-25 | 27.26 | $26.94 | 253120 |
| 2025-11-24 | 27.29 | $26.77 | 1.1M |
| 2025-11-21 | 27.35 | $26.82 | 429100 |
| 2025-11-20 | 27.41 | $26.91 | 219500 |
| 2025-11-19 | 27.46 | $27.29 | 235758 |
| 2025-11-18 | 27.48 | $27.43 | 185600 |
| 2025-11-17 | 27.48 | $27.42 | 238301 |
| 2025-11-14 | 27.49 | $27.27 | 287800 |
| 2025-11-13 | 27.51 | $27.42 | 208839 |
| 2025-11-12 | 27.52 | $27.40 | 234644 |
| 2025-11-11 | 27.53 | $27.45 | 313228 |
| 2025-11-10 | 27.54 | $27.74 | 261943 |
| 2025-11-07 | 27.52 | $27.01 | 167700 |
| 2025-11-06 | 27.57 | $26.88 | 360324 |
| 2025-11-05 | 27.64 | $27.24 | 320658 |
| 2025-11-04 | 27.69 | $26.97 | 347100 |
| 2025-11-03 | 27.76 | $27.28 | 711400 |
| 2025-10-31 | 27.81 | $27.23 | 849133 |
| 2025-10-30 | 27.87 | $27.25 | 1.4M |
| 2025-10-29 | 27.94 | $27.13 | 308287 |
| 2025-10-28 | 28.02 | $26.90 | 310100 |
| 2025-10-27 | 28.14 | $27.09 | 452310 |
| 2025-10-24 | 28.25 | $27.53 | 435800 |
| 2025-10-23 | 28.33 | $27.95 | 221744 |
| 2025-10-22 | 28.37 | $28.21 | 183207 |
| 2025-10-21 | 28.39 | $28.49 | 175302 |
| 2025-10-20 | 28.38 | $28.78 | 161600 |
| 2025-10-17 | 28.33 | $28.51 | 264145 |
| 2025-10-16 | 28.32 | $29.21 | 250702 |
| 2025-10-15 | 28.22 | $28.97 | 344400 |
| 2025-10-14 | 28.14 | $28.89 | 152900 |
| 2025-10-13 | 28.06 | $28.80 | 232929 |
| 2025-10-10 | 27.99 | $28.26 | 299000 |
| 2025-10-09 | 27.96 | $28.44 | 251470 |
| 2025-10-08 | 27.91 | $28.52 | 231600 |
| 2025-10-07 | 27.84 | $28.21 | 245114 |
| 2025-10-06 | 27.80 | $28.08 | 480700 |
| 2025-10-03 | 27.77 | $27.75 | 345300 |
| 2025-10-02 | 27.78 | $27.49 | 682400 |
| 2025-10-01 | 27.81 | $27.80 | 393551 |
| 2025-09-30 | 27.81 | $27.97 | 304724 |
| 2025-09-29 | 27.79 | $28.00 | 611123 |
| 2025-09-26 | 27.77 | $28.17 | 360912 |
| 2025-09-25 | 27.73 | $28.03 | 233200 |
| 2025-09-24 | 27.70 | $28.07 | 238700 |
| 2025-09-23 | 27.66 | $27.92 | 502800 |
| 2025-09-22 | 27.63 | $28.00 | 319600 |
| 2025-09-19 | 27.59 | $27.66 | 1.4M |
| 2025-09-18 | 27.58 | $27.63 | 449500 |
| 2025-09-17 | 27.58 | $27.49 | 225500 |
| 2025-09-16 | 27.59 | $27.72 | 289500 |
| 2025-09-15 | 27.57 | $27.74 | 188432 |
| 2025-09-12 | 27.55 | $27.43 | 243400 |
| 2025-09-11 | 27.57 | $27.30 | 198839 |
| 2025-09-10 | 27.60 | $27.41 | 156646 |
| 2025-09-09 | 27.61 | $27.25 | 208438 |
| 2025-09-08 | 27.65 | $27.33 | 381347 |
| 2025-09-05 | 27.69 | $27.38 | 366200 |
| 2025-09-04 | 27.72 | $27.84 | 195600 |
| 2025-09-03 | 27.71 | $28.06 | 202300 |
| 2025-09-02 | 27.67 | $28.29 | 556900 |
| 2025-08-29 | 27.60 | $27.91 | 296000 |
| 2025-08-28 | 27.57 | $27.73 | 243800 |
| 2025-08-27 | 27.56 | $27.79 | 433800 |
| 2025-08-26 | 27.53 | $27.77 | 565200 |
| 2025-08-25 | 27.51 | $28.03 | 149027 |
| 2025-08-22 | 27.45 | $27.90 | 341900 |
| 2025-08-21 | 27.40 | $27.82 | 139200 |
| 2025-08-20 | 27.36 | $27.65 | 222600 |
| 2025-08-19 | 27.33 | $27.45 | 229021 |
| 2025-08-18 | 27.32 | $27.52 | 174500 |
| 2025-08-15 | 27.29 | $27.25 | 211900 |
| 2025-08-14 | 27.30 | $26.95 | 151509 |
| 2025-08-13 | 27.34 | $27.13 | 160713 |
| 2025-08-12 | 27.36 | $27.20 | 277887 |
| 2025-08-11 | 27.37 | $26.90 | 657047 |
| 2025-08-08 | 27.42 | $26.96 | 179328 |
| 2025-08-07 | 27.47 | $27.37 | 205347 |
| 2025-08-06 | 27.48 | $27.03 | 252029 |
| 2025-08-05 | 27.53 | $26.81 | 199000 |
| 2025-08-04 | 27.61 | $26.46 | 468728 |
| 2025-08-01 | 27.73 | $26.52 | 811447 |
| 2025-07-31 | 27.85 | $27.47 | 264700 |
| 2025-07-30 | 27.89 | $28.05 | 488600 |
| 2025-07-29 | 27.88 | $28.39 | 245600 |
| 2025-07-28 | 27.82 | $28.32 | 559900 |
| 2025-07-25 | 27.77 | $28.08 | 305800 |
| 2025-07-24 | 27.74 | $28.29 | 136200 |
| 2025-07-23 | 27.68 | $28.43 | 395400 |
| 2025-07-22 | 27.60 | $28.08 | 221500 |
| 2025-07-21 | 27.55 | $28.05 | 386526 |
| 2025-07-18 | 27.50 | $27.72 | 1.6M |
| 2025-07-17 | 27.48 | $27.76 | 142737 |
| 2025-07-16 | 27.45 | $27.68 | 232398 |
| 2025-07-15 | 27.42 | $27.65 | 310300 |
| 2025-07-14 | 27.40 | $27.53 | 244500 |
| 2025-07-11 | 27.38 | $27.88 | 271828 |
| 2025-07-10 | 27.33 | $27.49 | 401147 |
| 2025-07-09 | 27.32 | $27.63 | 190700 |
| 2025-07-08 | 27.28 | $27.59 | 1.0M |
| 2025-07-07 | 27.25 | $27.23 | 426000 |
| 2025-07-03 | 27.25 | $27.08 | 418200 |
| 2025-07-02 | 27.27 | $27.03 | 571800 |
| 2025-07-01 | 27.30 | $26.76 | 420800 |
| 2025-06-30 | 27.35 | $26.74 | 593800 |
| 2025-06-27 | 27.42 | $26.74 | 287000 |
| 2025-06-26 | 27.49 | $26.76 | 466646 |
| 2025-06-25 | 27.57 | $26.61 | 334249 |
| 2025-06-24 | 27.67 | $26.91 | 413459 |
| 2025-06-23 | 27.75 | $27.37 | 300025 |
| 2025-06-20 | 27.79 | $27.64 | 226364 |
| 2025-06-18 | 27.80 | $27.78 | 306500 |
| 2025-06-17 | 27.80 | $27.88 | 341000 |
| 2025-06-16 | 27.79 | $28.30 | 254045 |
| 2025-06-13 | 27.74 | $27.93 | 183726 |
| 2025-06-12 | 27.72 | $28.14 | 311002 |
| 2025-06-11 | 27.68 | $28.16 | 195627 |
| 2025-06-10 | 27.63 | $28.13 | 234005 |
| 2025-06-09 | 27.57 | $28.16 | 415200 |
| 2025-06-06 | 27.51 | $27.92 | 470800 |
| 2025-06-05 | 27.47 | $27.53 | 442332 |
| 2025-06-04 | 27.46 | $27.25 | 256400 |
| 2025-06-03 | 27.48 | $27.23 | 587916 |
| 2025-06-02 | 27.51 | $27.15 | 566544 |
| 2025-05-30 | 27.55 | $27.11 | 560700 |
| 2025-05-29 | 27.60 | $27.19 | 855000 |
| 2025-05-28 | 27.64 | $27.25 | 379219 |
| 2025-05-27 | 27.68 | $27.26 | 294700 |
| 2025-05-23 | 27.72 | $27.47 | 395700 |
| 2025-05-22 | 27.75 | $27.62 | 245200 |
| 2025-05-21 | 27.76 | $27.61 | 296001 |
| 2025-05-20 | 27.78 | $27.59 | 523531 |
| 2025-05-19 | 27.80 | $27.71 | 620323 |
| 2025-05-16 | 27.81 | $27.51 | 336224 |
| 2025-05-15 | 27.84 | $27.39 | 1.2M |
| 2025-05-14 | 27.89 | $27.62 | 334111 |
| 2025-05-13 | 27.92 | $27.85 | 592700 |
| 2025-05-12 | 27.92 | $27.67 | 580233 |
| 2025-05-09 | 27.95 | $27.71 | 258000 |
| 2025-05-08 | 27.98 | $27.52 | 233563 |
| 2025-05-07 | 28.02 | $27.65 | 200729 |
| 2025-05-06 | 28.06 | $27.74 | 334400 |
| 2025-05-05 | 28.10 | $27.37 | 398100 |
| 2025-05-02 | 28.17 | $27.31 | 542300 |
| 2025-05-01 | 28.27 | $27.72 | 878814 |
| 2025-04-30 | 28.32 | $28.06 | 343008 |
| 2025-04-29 | 28.35 | $28.22 | 517135 |
| 2025-04-28 | 28.36 | $28.25 | 225614 |
| 2025-04-25 | 28.38 | $28.30 | 338803 |
| 2025-04-24 | 28.38 | $28.27 | 725895 |
| 2025-04-23 | 28.40 | $27.89 | 350200 |
| 2025-04-22 | 28.45 | $28.14 | 518057 |
| 2025-04-21 | 28.48 | $28.10 | 387100 |
| 2025-04-17 | 28.52 | $28.09 | 518600 |
| 2025-04-16 | 28.57 | $28.13 | 225414 |
| 2025-04-15 | 28.61 | $27.91 | 320945 |
| 2025-04-14 | 28.69 | $27.78 | 364767 |
| 2025-04-11 | 28.78 | $27.49 | 645545 |
| 2025-04-10 | 28.92 | $27.70 | 1.3M |
| 2025-04-09 | 29.05 | $27.84 | 1.2M |
| 2025-04-08 | 29.18 | $28.08 | 1.1M |
| 2025-04-07 | 29.29 | $28.11 | 1.4M |
| 2025-04-04 | 29.42 | $28.85 | 3.1M |
| 2025-04-03 | 29.48 | $29.43 | 1.1M |
| 2025-04-02 | 29.48 | $29.90 | 1.3M |
| 2025-04-01 | 29.44 | $29.77 | 521700 |
| 2025-03-31 | 29.40 | $29.60 | 618324 |
| 2025-03-28 | 29.38 | $29.43 | 480133 |
| 2025-03-27 | 29.38 | $29.25 | 417100 |
| 2025-03-26 | 29.39 | $29.25 | 450684 |
| 2025-03-25 | 29.40 | $29.49 | 416500 |
| 2025-03-24 | 29.39 | $29.30 | 791307 |
| 2025-03-21 | 29.40 | $29.67 | 610500 |
| 2025-03-20 | 29.38 | $29.92 | 464800 |
| 2025-03-19 | 29.32 | $29.95 | 398945 |
| 2025-03-18 | 29.25 | $29.61 | 793488 |
| 2025-03-17 | 29.22 | $29.35 | 658800 |
| 2025-03-14 | 29.20 | $29.23 | 789300 |
| 2025-03-13 | 29.20 | $29.48 | 470773 |
| 2025-03-12 | 29.17 | $29.11 | 632745 |
| 2025-03-11 | 29.17 | $29.36 | 809100 |
| 2025-03-10 | 29.16 | $29.23 | 568301 |
| 2025-03-07 | 29.15 | $29.07 | 392827 |
| 2025-03-06 | 29.16 | $29.15 | 1.0M |
| 2025-03-05 | 29.16 | $29.32 | 726840 |
| 2025-03-04 | 29.14 | $29.05 | 1.1M |
| 2025-03-03 | 29.15 | $28.85 | 548138 |
| 2025-02-28 | 29.18 | $28.73 | 502624 |
| 2025-02-27 | 29.23 | $28.91 | 355022 |
| 2025-02-26 | 29.26 | $29.07 | 347250 |
| 2025-02-25 | 29.28 | $29.20 | 681700 |
| 2025-02-24 | 29.29 | $29.50 | 1.1M |
| 2025-02-21 | 29.27 | $29.76 | 561106 |
| 2025-02-20 | 29.21 | $29.80 | 391808 |
| 2025-02-19 | 29.15 | $30.21 | 505841 |
| 2025-02-18 | 29.04 | $29.92 | 677544 |
| 2025-02-14 | 28.95 | $29.40 | 325504 |
| 2025-02-13 | 28.90 | $29.54 | 601409 |
| 2025-02-12 | 28.83 | $29.42 | 708200 |
| 2025-02-11 | 28.77 | $29.03 | 431597 |
| 2025-02-10 | 28.74 | $29.39 | 690400 |
| 2025-02-07 | 28.68 | $29.05 | 558603 |
| 2025-02-06 | 28.64 | $29.05 | 1.3M |
| 2025-02-05 | 28.59 | $29.02 | 701090 |
| 2025-02-04 | 28.55 | $28.78 | 453607 |
| 2025-02-03 | 28.52 | $28.75 | 683500 |
| 2025-01-31 | 28.50 | $28.50 | 770150 |
| 2025-01-30 | 28.50 | $28.56 | 867680 |
| 2025-01-29 | 28.49 | $28.74 | 525142 |
| 2025-01-28 | 28.47 | $28.48 | 250118 |
| 2025-01-27 | 28.47 | $28.39 | 823538 |
| 2025-01-24 | 28.47 | $28.88 | 465900 |
| 2025-01-23 | 28.43 | $28.95 | 690945 |
| 2025-01-22 | 28.38 | $28.94 | 346569 |
| 2025-01-21 | 28.32 | $28.68 | 566445 |
| 2025-01-17 | 28.28 | $28.69 | 526966 |
| 2025-01-16 | 28.24 | $28.90 | 455018 |
| 2025-01-15 | 28.17 | $29.05 | 1.2M |
| 2025-01-14 | 28.07 | $28.75 | 434500 |
| 2025-01-13 | 28.00 | $28.70 | 961349 |
| 2025-01-10 | 27.93 | $28.35 | 860305 |
| 2025-01-08 | 27.89 | $27.81 | 500709 |
| 2025-01-07 | 27.89 | $27.95 | 598922 |
| 2025-01-06 | 27.89 | $27.97 | 572819 |
| 2025-01-03 | 27.88 | $27.93 | 504400 |
| 2025-01-02 | 27.87 | $27.98 | 485840 |
| 2024-12-31 | 27.86 | $27.89 | 541646 |
| 2024-12-30 | 27.86 | $27.77 | 538000 |
| 2024-12-27 | 27.87 | $27.48 | 686483 |
| 2024-12-26 | 27.91 | $27.70 | 310614 |
| 2024-12-24 | 27.93 | $27.76 | 317105 |
| 2024-12-23 | 27.95 | $27.81 | 685400 |
| 2024-12-20 | 27.96 | $28.70 | 240100 |
| 2024-12-19 | 27.89 | $28.56 | 430600 |
| 2024-12-18 | 27.82 | $28.97 | 353000 |
| 2024-12-17 | 27.69 | $28.53 | 313642 |
| 2024-12-16 | 27.61 | $28.39 | 385100 |
| 2024-12-13 | 27.52 | $28.28 | 253100 |
| 2024-12-12 | 27.44 | $27.96 | 140804 |
| 2024-12-11 | 27.39 | $27.84 | 147514 |
| 2024-12-10 | 27.34 | $27.79 | 369400 |
| 2024-12-09 | 27.30 | $27.46 | 505805 |
| 2024-12-06 | 27.28 | $27.17 | 209900 |
| 2024-12-05 | 27.29 | $27.27 | 280400 |
| 2024-12-04 | 27.29 | $27.22 | 220517 |
| 2024-12-03 | 27.30 | $27.24 | 197434 |
| 2024-12-02 | 27.30 | $27.54 | 520928 |
| 2024-11-29 | 27.28 | $27.80 | 38100 |
| 2024-11-27 | 27.23 | $27.88 | 165900 |
| 2024-11-26 | 27.16 | $28.02 | 184200 |
| 2024-11-25 | 27.07 | $27.67 | 366700 |
| 2024-11-22 | 27.00 | $28.02 | 150615 |
| 2024-11-21 | 26.89 | $27.77 | 145525 |
| 2024-11-20 | 26.80 | $27.46 | 121341 |
| 2024-11-19 | 26.73 | $27.10 | 75137 |
| 2024-11-18 | 26.69 | $26.88 | 141243 |
| 2024-11-15 | 26.67 | $26.94 | 229500 |
| 2024-11-14 | 26.65 | $27.02 | 91800 |
| 2024-11-13 | 26.61 | $26.72 | 306400 |
| 2024-11-12 | 26.60 | $26.67 | 182638 |
| 2024-11-11 | 26.59 | $26.30 | 134400 |
| 2024-11-08 | 26.62 | $26.39 | 294200 |
| 2024-11-07 | 26.64 | $26.64 | 115700 |
| 2024-11-06 | 26.64 | $26.59 | 130734 |
| 2024-11-05 | 26.65 | $26.78 | 207300 |
| 2024-11-04 | 26.63 | $26.72 | 180919 |
| 2024-11-01 | 26.63 | $26.92 | 294505 |
| 2024-10-31 | 26.59 | $26.75 | 162900 |
| 2024-10-30 | 26.58 | $27.18 | 119005 |
| 2024-10-29 | 26.51 | $27.25 | 66229 |
| 2024-10-28 | 26.44 | $27.02 | 132406 |
| 2024-10-25 | 26.38 | $26.38 | 56915 |
| 2024-10-24 | 26.38 | $26.22 | 252511 |
| 2024-10-23 | 26.39 | $26.41 | 74921 |
| 2024-10-22 | 26.39 | $26.55 | 167800 |
| 2024-10-21 | 26.37 | $26.75 | 182335 |
| 2024-10-18 | 26.33 | $26.82 | 119400 |
| 2024-10-17 | 26.28 | $26.62 | 100900 |
| 2024-10-16 | 26.25 | $26.60 | 110249 |
| 2024-10-15 | 26.21 | $26.58 | 244427 |
| 2024-10-14 | 26.17 | $26.62 | 117600 |
| 2024-10-11 | 26.12 | $26.55 | 105743 |
| 2024-10-10 | 26.08 | $26.31 | 112809 |
| 2024-10-09 | 26.05 | $25.94 | 90905 |
| 2024-10-08 | 26.06 | $25.87 | 235138 |
| 2024-10-07 | 26.08 | $26.00 | 135523 |
| 2024-10-04 | 26.09 | $26.19 | 116500 |
| 2024-10-03 | 26.08 | $26.08 | 96026 |
| 2024-10-02 | 26.08 | $26.10 | 170611 |
| 2024-10-01 | 26.08 | $25.80 | 157900 |
| 2024-09-30 | 26.11 | $26.00 | 128300 |
| 2024-09-27 | 26.12 | $26.13 | 71600 |
| 2024-09-26 | 26.12 | $26.20 | 98600 |
| 2024-09-25 | 26.11 | $25.94 | 83900 |
| 2024-09-24 | 26.13 | $26.08 | 132019 |
| 2024-09-23 | 26.14 | $26.09 | 121700 |
| 2024-09-20 | 26.14 | $25.88 | 104100 |
| 2024-09-19 | 26.17 | $25.81 | 94500 |
| 2024-09-18 | 26.21 | $25.88 | 63100 |
| 2024-09-17 | 26.24 | $25.97 | 104100 |
| 2024-09-16 | 26.27 | $26.09 | 140400 |
| 2024-09-13 | 26.29 | $26.29 | 175000 |
| 2024-09-12 | 26.29 | $26.31 | 93722 |
| 2024-09-11 | 26.29 | $26.49 | 62100 |
| 2024-09-10 | 26.27 | $26.41 | 72000 |
| 2024-09-09 | 26.26 | $26.31 | 166604 |
| 2024-09-06 | 26.25 | $26.34 | 141840 |
| 2024-09-05 | 26.24 | $26.30 | 60000 |
| 2024-09-04 | 26.23 | $26.26 | 123300 |
| 2024-09-03 | 26.23 | $26.33 | 202000 |
| 2024-08-30 | 26.22 | $26.05 | 90232 |
| 2024-08-29 | 26.24 | $26.17 | 57220 |
| 2024-08-28 | 26.25 | $26.15 | 276800 |
| 2024-08-27 | 26.26 | $26.15 | 237500 |
| 2024-08-26 | 26.27 | $26.26 | 197617 |
| 2024-08-23 | 26.27 | $26.26 | 136551 |
| 2024-08-22 | 26.27 | $26.46 | 61412 |
| 2024-08-21 | 26.25 | $26.44 | 99339 |
| 2024-08-20 | 26.23 | $26.50 | 62027 |
| 2024-08-19 | 26.20 | $26.42 | 79156 |
| 2024-08-16 | 26.18 | $26.53 | 77423 |
| 2024-08-15 | 26.14 | $26.20 | 82820 |
| 2024-08-14 | 26.13 | $26.19 | 89900 |
| 2024-08-13 | 26.13 | $26.26 | 142918 |
| 2024-08-12 | 26.11 | $25.97 | 89513 |
| 2024-08-09 | 26.13 | $26.02 | 67303 |
| 2024-08-08 | 26.14 | $26.03 | 62700 |
| 2024-08-07 | 26.15 | $26.06 | 52000 |
| 2024-08-06 | 26.16 | $26.17 | 219200 |
| 2024-08-05 | 26.16 | $26.00 | 223720 |
| 2024-08-02 | 26.17 | $25.73 | 162100 |
| 2024-08-01 | 26.22 | $25.89 | 56300 |
| 2024-07-31 | 26.26 | $25.80 | 90600 |
| 2024-07-30 | 26.30 | $26.40 | 128900 |
| 2024-07-29 | 26.29 | $26.28 | 152000 |
| 2024-07-26 | 26.30 | $26.21 | 66319 |
| 2024-07-25 | 26.30 | $25.81 | 58375 |
| 2024-07-24 | 26.36 | $25.93 | 88642 |
| 2024-07-23 | 26.40 | $25.95 | 75500 |
| 2024-07-22 | 26.45 | $26.02 | 134100 |
| 2024-07-19 | 26.49 | $26.30 | 67600 |
| 2024-07-18 | 26.51 | $26.25 | 106918 |
| 2024-07-17 | 26.54 | $26.11 | 77520 |
| 2024-07-16 | 26.59 | $26.14 | 99100 |
| 2024-07-15 | 26.63 | $26.33 | 150913 |
| 2024-07-12 | 26.67 | $26.01 | 287917 |
| 2024-07-11 | 26.73 | $26.26 | 1.7M |
| 2024-07-10 | 26.78 | $26.56 | 59120 |
| 2024-07-09 | 26.81 | $26.54 | 157002 |
| 2024-07-08 | 26.84 | $26.55 | 108512 |
| 2024-07-05 | 26.87 | $26.54 | 95300 |
| 2024-07-03 | 26.90 | $26.90 | 67016 |
| 2024-07-02 | 26.90 | $27.07 | 134400 |
| 2024-07-01 | 26.88 | $27.00 | 89922 |
| 2024-06-28 | 26.87 | $26.92 | 162116 |
| 2024-06-27 | 26.87 | $26.87 | 116645 |
| 2024-06-26 | 26.87 | $26.97 | 73500 |
| 2024-06-25 | 26.86 | $26.71 | 47224 |
| 2024-06-24 | 26.87 | $26.83 | 148645 |
| 2024-06-21 | 26.87 | $26.62 | 72000 |
| 2024-06-20 | 26.90 | $26.50 | 35724 |
| 2024-06-18 | 26.94 | $26.48 | 99500 |
| 2024-06-17 | 26.99 | $26.53 | 89700 |
| 2024-06-14 | 27.04 | $26.40 | 77400 |
| 2024-06-13 | 27.11 | $26.41 | 107200 |
| 2024-06-12 | 27.18 | $26.65 | 176700 |
| 2024-06-11 | 27.24 | $26.87 | 29111 |
| 2024-06-10 | 27.28 | $27.05 | 164105 |
| 2024-06-07 | 27.30 | $26.92 | 79800 |
| 2024-06-06 | 27.34 | $26.62 | 132900 |
| 2024-06-05 | 27.42 | $26.78 | 150910 |
| 2024-06-04 | 27.48 | $26.87 | 241707 |
| 2024-06-03 | 27.55 | $27.26 | 175305 |
| 2024-05-31 | 27.58 | $27.30 | 225400 |
| 2024-05-30 | 27.61 | $27.60 | 81115 |
| 2024-05-29 | 27.61 | $27.91 | 24349 |
| 2024-05-28 | 27.58 | $27.99 | 47744 |
| 2024-05-24 | 27.54 | $27.60 | 67600 |
| 2024-05-23 | 27.53 | $27.85 | 141923 |
| 2024-05-22 | 27.49 | $28.07 | 45700 |
| 2024-05-21 | 27.43 | $28.15 | 73200 |
| 2024-05-20 | 27.36 | $28.23 | 68300 |
| 2024-05-17 | 27.27 | $27.90 | 28400 |
| 2024-05-16 | 27.20 | $27.55 | 73808 |
| 2024-05-15 | 27.16 | $27.39 | 81007 |
| 2024-05-14 | 27.14 | $27.69 | 47614 |
| 2024-05-13 | 27.08 | $27.72 | 67209 |
| 2024-05-10 | 27.01 | $27.44 | 58809 |
| 2024-05-09 | 26.97 | $27.01 | 180200 |
| 2024-05-08 | 26.97 | $27.04 | 68200 |
| 2024-05-07 | 26.96 | $27.08 | 65200 |
| 2024-05-06 | 26.94 | $27.20 | 52611 |
| 2024-05-03 | 26.92 | $27.22 | 35753 |
| 2024-05-02 | 26.89 | $27.29 | 38128 |
| 2024-05-01 | 26.84 | $27.27 | 92000 |
| 2024-04-30 | 26.80 | $27.39 | 64900 |
| 2024-04-29 | 26.74 | $27.49 | 185300 |
| 2024-04-26 | 26.66 | $27.66 | 70877 |
| 2024-04-25 | 26.55 | $27.58 | 35600 |
| 2024-04-24 | 26.44 | $27.14 | 24116 |
| 2024-04-23 | 26.37 | $27.23 | 50400 |
| 2024-04-22 | 26.28 | $27.26 | 53900 |
| 2024-04-19 | 26.17 | $27.17 | 29000 |
| 2024-04-18 | 26.07 | $27.06 | 55000 |
| 2024-04-17 | 25.97 | $26.95 | 94933 |
| 2024-04-16 | 25.86 | $27.03 | 209013 |
| 2024-04-15 | 25.74 | $26.93 | 126147 |
| 2024-04-12 | 25.61 | $26.55 | 115812 |
| 2024-04-11 | 25.51 | $26.65 | 51234 |
| 2024-04-10 | 25.40 | $26.43 | 74030 |
| 2024-04-09 | 25.29 | $25.61 | 46200 |
| 2024-04-08 | 25.25 | $25.86 | 44200 |
| 2024-04-05 | 25.19 | $25.67 | 83828 |
| 2024-04-04 | 25.14 | $25.27 | 119400 |
| 2024-04-03 | 25.12 | $25.37 | 87415 |
| 2024-04-02 | 25.10 | $25.37 | 105943 |
| 2024-04-01 | 25.07 | $25.34 | 65136 |
| 2024-03-28 | 25.04 | $24.95 | 45042 |
| 2024-03-27 | 25.05 | $24.93 | 30400 |
| 2024-03-26 | 25.06 | $24.94 | 32500 |
| 2024-03-25 | 25.08 | $24.98 | 21300 |
| 2024-03-22 | 25.09 | $24.86 | 41900 |
| 2024-03-21 | 25.11 | $25.21 | 57318 |
| 2024-03-20 | 25.10 | $25.33 | 51200 |
| 2024-03-19 | 25.07 | $25.41 | 30300 |
| 2024-03-18 | 25.04 | $25.79 | 120000 |
| 2024-03-15 | 24.96 | $25.73 | 49400 |
| 2024-03-14 | 24.88 | $25.36 | 28400 |
| 2024-03-13 | 24.83 | $25.22 | 34312 |
| 2024-03-12 | 24.79 | $24.75 | 30622 |
| 2024-03-11 | 24.79 | $24.59 | 20208 |
| 2024-03-08 | 24.81 | $24.47 | 24639 |
| 2024-03-07 | 24.85 | $24.75 | 87600 |
| 2024-03-06 | 24.86 | $24.58 | 50526 |
| 2024-03-05 | 24.89 | $24.60 | 103700 |
| 2024-03-04 | 24.92 | $24.83 | 55308 |
| 2024-03-01 | 24.93 | $24.83 | 48148 |
| 2024-02-29 | 24.94 | $25.19 | 23749 |
| 2024-02-28 | 24.91 | $25.26 | 42124 |
| 2024-02-27 | 24.87 | $25.41 | 35207 |
| 2024-02-26 | 24.82 | $25.34 | 22817 |
| 2024-02-23 | 24.76 | $25.36 | 30800 |
| 2024-02-22 | 24.70 | $25.33 | 20742 |
| 2024-02-21 | 24.63 | $25.09 | 24500 |
| 2024-02-20 | 24.58 | $24.99 | 40300 |
| 2024-02-16 | 24.54 | $25.33 | 31737 |
| 2024-02-15 | 24.46 | $25.12 | 23500 |
| 2024-02-14 | 24.39 | $25.10 | 23900 |
| 2024-02-13 | 24.31 | $25.04 | 36033 |
| 2024-02-12 | 24.24 | $24.68 | 24500 |
| 2024-02-09 | 24.19 | $24.52 | 78500 |
| 2024-02-08 | 24.15 | $24.40 | 54147 |
| 2024-02-07 | 24.13 | $24.25 | 116600 |
| 2024-02-06 | 24.12 | $24.36 | 53807 |
| 2024-02-05 | 24.09 | $24.38 | 76625 |
| 2024-02-02 | 24.06 | $24.18 | 198212 |
| 2024-02-01 | 24.05 | $23.60 | 32719 |
| 2024-01-31 | 24.09 | $23.77 | 29300 |
| 2024-01-30 | 24.13 | $24.08 | 27937 |
| 2024-01-29 | 24.13 | $23.97 | 123900 |
| 2024-01-26 | 24.15 | $23.99 | 190632 |
| 2024-01-25 | 24.17 | $23.86 | 39923 |
| 2024-01-24 | 24.20 | $23.91 | 40509 |
| 2024-01-23 | 24.23 | $24.01 | 26700 |
| 2024-01-22 | 24.25 | $24.14 | 38300 |
| 2024-01-19 | 24.27 | $24.24 | 22631 |
| 2024-01-18 | 24.27 | $24.15 | 26700 |
| 2024-01-17 | 24.28 | $24.27 | 45507 |
| 2024-01-16 | 24.28 | $23.84 | 32411 |
| 2024-01-12 | 24.33 | $23.53 | 36800 |
| 2024-01-11 | 24.41 | $23.76 | 43000 |
| 2024-01-10 | 24.48 | $24.01 | 21700 |
| 2024-01-09 | 24.53 | $23.91 | 29900 |
| 2024-01-08 | 24.60 | $24.01 | 60400 |
| 2024-01-05 | 24.66 | $23.92 | 57100 |
| 2024-01-04 | 24.73 | $24.01 | 118600 |
| 2024-01-03 | 24.81 | $23.80 | 125000 |
| 2024-01-02 | 24.92 | $23.91 | 95700 |
| 2023-12-29 | 25.02 | $23.60 | 169933 |
| 2023-12-28 | 25.17 | $23.52 | 371400 |
| 2023-12-27 | 25.35 | $23.55 | 127439 |
| 2023-12-26 | 25.54 | $23.63 | 139313 |
| 2023-12-22 | 25.74 | $25.22 | 520048 |
| 2023-12-21 | 25.79 | $25.43 | 95500 |
| 2023-12-20 | 25.83 | $25.34 | 66728 |
| 2023-12-19 | 25.88 | $25.47 | 17131 |
| 2023-12-18 | 25.92 | $25.42 | 35200 |
| 2023-12-15 | 25.98 | $25.39 | 21042 |
| 2023-12-14 | 26.04 | $25.40 | 70400 |
| 2023-12-13 | 26.11 | $25.79 | 56500 |
| 2023-12-12 | 26.14 | $26.65 | 35800 |
| 2023-12-11 | 26.08 | $26.28 | 59714 |
| 2023-12-08 | 26.06 | $26.28 | 31600 |
| 2023-12-07 | 26.04 | $25.88 | 21741 |
| 2023-12-06 | 26.06 | $25.85 | 26046 |
| 2023-12-05 | 26.08 | $25.65 | 27900 |
| 2023-12-04 | 26.13 | $25.70 | 91100 |
| 2023-12-01 | 26.17 | $25.50 | 47617 |
| 2023-11-30 | 26.24 | $25.69 | 186509 |
| 2023-11-29 | 26.30 | $25.54 | 95031 |
| 2023-11-28 | 26.38 | $25.87 | 91800 |
| 2023-11-27 | 26.43 | $26.39 | 25500 |
| 2023-11-24 | 26.44 | $26.44 | 54441 |
| 2023-11-22 | 26.44 | $26.24 | 55404 |
| 2023-11-21 | 26.46 | $26.13 | 536812 |
| 2023-11-20 | 26.49 | $26.12 | 42112 |
| 2023-11-17 | 26.53 | $26.10 | 127100 |
| 2023-11-16 | 26.58 | $26.15 | 29700 |
| 2023-11-15 | 26.62 | $26.00 | 80800 |
| 2023-11-14 | 26.69 | $25.76 | 309976 |
| 2023-11-13 | 26.78 | $26.91 | 56400 |
| 2023-11-10 | 26.77 | $26.99 | 61400 |
| 2023-11-09 | 26.75 | $27.05 | 64200 |
| 2023-11-08 | 26.72 | $26.77 | 79918 |
| 2023-11-07 | 26.71 | $26.74 | 156037 |
| 2023-11-06 | 26.71 | $26.68 | 110900 |
| 2023-11-03 | 26.71 | $26.56 | 159800 |
| 2023-11-02 | 26.73 | $26.65 | 82300 |
| 2023-11-01 | 26.74 | $26.64 | 463600 |
| 2023-10-31 | 26.75 | $26.42 | 203300 |
| 2023-10-30 | 26.78 | $26.52 | 83530 |
| 2023-10-27 | 26.81 | $26.65 | 128900 |
| 2023-10-26 | 26.82 | $26.55 | 480600 |
| 2023-10-25 | 26.85 | $26.75 | 278375 |
| 2023-10-24 | 26.86 | $26.64 | 137000 |
| 2023-10-23 | 26.89 | $26.70 | 64514 |
| 2023-10-20 | 26.91 | $26.81 | 90809 |
| 2023-10-19 | 26.92 | $26.91 | 111500 |
| 2023-10-18 | 26.92 | $26.91 | 250931 |
| 2023-10-17 | 26.92 | $26.88 | 88118 |
| 2023-10-16 | 26.92 | $26.65 | 43500 |
| 2023-10-13 | 26.95 | $26.68 | 186300 |
| 2023-10-12 | 26.98 | $26.88 | 56523 |
| 2023-10-11 | 26.99 | $26.72 | 95300 |
| 2023-10-10 | 27.02 | $26.78 | 119716 |
| 2023-10-09 | 27.04 | $26.79 | 162100 |
| 2023-10-06 | 27.07 | $27.00 | 142422 |
| 2023-10-05 | 27.07 | $27.04 | 326230 |
| 2023-10-04 | 27.08 | $27.34 | 430400 |
| 2023-10-03 | 27.05 | $27.59 | 612512 |
| 2023-10-02 | 26.99 | $27.57 | 319300 |
| 2023-09-29 | 26.93 | $27.55 | 85221 |
| 2023-09-28 | 26.87 | $27.50 | 40124 |
| 2023-09-27 | 26.80 | $27.64 | 63000 |
| 2023-09-26 | 26.71 | $27.42 | 29200 |
| 2023-09-25 | 26.64 | $27.41 | 28906 |
| 2023-09-22 | 26.56 | $27.38 | 34446 |
| 2023-09-21 | 26.47 | $27.51 | 39300 |
| 2023-09-20 | 26.36 | $27.36 | 23500 |
| 2023-09-19 | 26.26 | $27.34 | 132400 |
| 2023-09-18 | 26.14 | $26.94 | 45546 |
| 2023-09-15 | 26.06 | $26.93 | 40300 |
| 2023-09-14 | 25.97 | $26.63 | 11600 |
| 2023-09-13 | 25.90 | $26.16 | 78648 |
| 2023-09-12 | 25.87 | $26.26 | 30823 |
| 2023-09-11 | 25.83 | $26.15 | 17200 |
| 2023-09-08 | 25.79 | $25.98 | 16200 |
| 2023-09-07 | 25.77 | $25.88 | 71100 |
| 2023-09-06 | 25.76 | $26.13 | 129838 |
| 2023-09-05 | 25.72 | $26.00 | 19902 |
| 2023-09-01 | 25.69 | $25.63 | 159844 |
| 2023-08-31 | 25.70 | $25.37 | 34000 |
| 2023-08-30 | 25.74 | $25.30 | 257100 |
| 2023-08-29 | 25.78 | $25.50 | 29900 |
| 2023-08-28 | 25.81 | $25.60 | 30200 |
| 2023-08-25 | 25.83 | $25.75 | 58100 |
| 2023-08-24 | 25.84 | $25.65 | 82102 |
| 2023-08-23 | 25.86 | $25.40 | 73203 |
| 2023-08-22 | 25.91 | $26.14 | 12400 |
| 2023-08-21 | 25.89 | $26.12 | 37600 |
| 2023-08-18 | 25.86 | $26.15 | 51239 |
| 2023-08-17 | 25.83 | $26.13 | 57215 |
| 2023-08-16 | 25.80 | $26.16 | 53319 |
| 2023-08-15 | 25.76 | $26.26 | 47574 |
| 2023-08-14 | 25.71 | $26.18 | 66913 |
| 2023-08-11 | 25.66 | $26.00 | 108833 |
| 2023-08-10 | 25.62 | $25.87 | 90900 |
| 2023-08-09 | 25.60 | $25.95 | 83313 |
| 2023-08-08 | 25.56 | $25.75 | 156921 |
| 2023-08-07 | 25.54 | $25.72 | 36018 |
| 2023-08-04 | 25.52 | $25.63 | 187500 |
| 2023-08-03 | 25.51 | $25.87 | 22000 |
| 2023-08-02 | 25.47 | $25.57 | 504922 |
| 2023-08-01 | 25.46 | $25.67 | 23600 |
| 2023-07-31 | 25.44 | $25.66 | 49901 |
| 2023-07-28 | 25.42 | $25.71 | 23300 |
| 2023-07-27 | 25.39 | $25.80 | 30146 |
| 2023-07-26 | 25.35 | $25.35 | 14400 |
| 2023-07-25 | 25.35 | $25.60 | 49200 |
| 2023-07-24 | 25.32 | $25.50 | 34600 |
| 2023-07-21 | 25.30 | $25.13 | 31700 |
| 2023-07-20 | 25.32 | $25.15 | 106100 |
| 2023-07-19 | 25.34 | $24.98 | 24200 |
| 2023-07-18 | 25.37 | $25.13 | 78113 |
| 2023-07-17 | 25.40 | $25.07 | 339720 |
| 2023-07-14 | 25.43 | $25.13 | 126400 |
| 2023-07-13 | 25.47 | $25.01 | 177504 |
| 2023-07-12 | 25.51 | $25.34 | 248248 |
| 2023-07-11 | 25.53 | $25.80 | 81279 |
| 2023-07-10 | 25.50 | $25.62 | 26600 |
| 2023-07-07 | 25.49 | $25.70 | 25400 |
| 2023-07-06 | 25.47 | $25.75 | 118900 |
| 2023-07-05 | 25.44 | $25.63 | 140841 |
| 2023-07-03 | 25.42 | $25.53 | 40300 |
| 2023-06-30 | 25.41 | $25.50 | 105942 |
| 2023-06-29 | 25.40 | $25.43 | 246511 |
| 2023-06-28 | 25.39 | $25.16 | 266339 |
| 2023-06-27 | 25.42 | $25.32 | 34936 |
| 2023-06-26 | 25.43 | $25.30 | 80600 |
| 2023-06-23 | 25.44 | $25.41 | 57700 |
| 2023-06-22 | 25.45 | $25.50 | 56200 |
| 2023-06-21 | 25.44 | $25.35 | 103500 |
| 2023-06-20 | 25.45 | $25.47 | 63300 |
| 2023-06-16 | 25.45 | $25.52 | 74800 |
| 2023-06-15 | 25.44 | $25.48 | 199128 |
| 2023-06-14 | 25.44 | $25.85 | 103500 |
| 2023-06-13 | 25.39 | $25.80 | 61331 |
| 2023-06-12 | 25.35 | $25.64 | 36200 |
| 2023-06-09 | 25.32 | $25.57 | 33600 |
| 2023-06-08 | 25.29 | $25.50 | 19422 |
| 2023-06-07 | 25.27 | $25.68 | 30749 |
| 2023-06-06 | 25.23 | $25.51 | 22200 |
| 2023-06-05 | 25.20 | $25.55 | 14543 |
| 2023-06-02 | 25.16 | $25.60 | 47539 |
| 2023-06-01 | 25.12 | $25.42 | 98371 |
| 2023-05-31 | 25.09 | $25.49 | 29500 |
| 2023-05-30 | 25.04 | $25.44 | 68629 |
| 2023-05-26 | 25.00 | $25.44 | 70644 |
| 2023-05-25 | 24.95 | $25.49 | 37701 |
| 2023-05-24 | 24.90 | $25.35 | 35525 |
| 2023-05-23 | 24.85 | $25.22 | 80700 |
| 2023-05-22 | 24.81 | $25.16 | 30418 |
| 2023-05-19 | 24.77 | $25.20 | 69877 |
| 2023-05-18 | 24.73 | $25.06 | 18000 |
| 2023-05-17 | 24.70 | $25.05 | 55100 |
| 2023-05-16 | 24.66 | $24.99 | 25100 |
| 2023-05-15 | 24.62 | $24.65 | 62743 |
| 2023-05-12 | 24.62 | $24.97 | 108600 |
| 2023-05-11 | 24.58 | $24.86 | 73836 |
| 2023-05-10 | 24.55 | $24.77 | 59600 |
| 2023-05-09 | 24.53 | $24.68 | 52500 |
| 2023-05-08 | 24.52 | $24.46 | 76100 |
| 2023-05-05 | 24.52 | $24.46 | 142000 |
| 2023-05-04 | 24.53 | $24.59 | 133800 |
| 2023-05-03 | 24.52 | $24.75 | 27832 |
| 2023-05-02 | 24.50 | $25.14 | 52243 |
| 2023-05-01 | 24.43 | $25.01 | 40436 |
| 2023-04-28 | 24.37 | $25.00 | 21400 |
| 2023-04-27 | 24.30 | $25.13 | 40538 |
| 2023-04-26 | 24.22 | $24.66 | 47915 |
| 2023-04-25 | 24.17 | $24.52 | 12600 |
| 2023-04-24 | 24.13 | $24.53 | 19312 |
| 2023-04-21 | 24.09 | $24.29 | 40300 |
| 2023-04-20 | 24.07 | $24.18 | 30400 |
| 2023-04-19 | 24.06 | $23.94 | 31721 |
| 2023-04-18 | 24.07 | $23.87 | 26500 |
| 2023-04-17 | 24.09 | $23.94 | 19002 |
| 2023-04-14 | 24.11 | $24.06 | 18100 |
| 2023-04-13 | 24.11 | $24.27 | 71000 |
| 2023-04-12 | 24.09 | $24.19 | 32944 |
| 2023-04-11 | 24.08 | $24.13 | 14107 |
| 2023-04-10 | 24.08 | $23.85 | 30029 |
| 2023-04-06 | 24.10 | $23.72 | 70600 |
| 2023-04-05 | 24.14 | $23.53 | 47800 |
| 2023-04-04 | 24.21 | $23.57 | 25400 |
| 2023-04-03 | 24.27 | $23.37 | 41606 |
| 2023-03-31 | 24.37 | $23.42 | 65021 |
| 2023-03-30 | 24.47 | $23.52 | 27247 |
| 2023-03-29 | 24.57 | $23.44 | 62100 |
| 2023-03-28 | 24.69 | $23.49 | 26200 |
| 2023-03-27 | 24.82 | $23.51 | 88800 |
| 2023-03-24 | 24.95 | $23.66 | 83847 |
| 2023-03-23 | 25.09 | $23.96 | 23511 |
| 2023-03-22 | 25.21 | $23.96 | 94000 |
| 2023-03-21 | 25.34 | $23.90 | 157643 |
| 2023-03-20 | 25.49 | $23.63 | 65423 |
| 2023-03-17 | 25.69 | $23.63 | 51600 |
| 2023-03-16 | 25.90 | $23.80 | 77743 |
| 2023-03-15 | 26.12 | $23.56 | 219549 |
| 2023-03-14 | 26.39 | $24.06 | 190213 |
| 2023-03-13 | 26.64 | $23.44 | 258500 |
| 2023-03-10 | 26.98 | $26.53 | 258843 |
| 2023-03-09 | 27.02 | $27.80 | 84700 |
| 2023-03-08 | 26.94 | $28.12 | 155135 |
| 2023-03-07 | 26.82 | $28.15 | 126122 |
| 2023-03-06 | 26.68 | $27.41 | 129535 |
| 2023-03-03 | 26.60 | $27.19 | 51500 |
| 2023-03-02 | 26.54 | $27.48 | 123146 |
| 2023-03-01 | 26.44 | $27.42 | 117736 |
| 2023-02-28 | 26.33 | $27.26 | 26800 |
| 2023-02-27 | 26.24 | $27.37 | 73000 |
| 2023-02-24 | 26.12 | $27.34 | 59839 |
| 2023-02-23 | 25.99 | $26.77 | 27900 |
| 2023-02-22 | 25.91 | $26.71 | 43500 |
| 2023-02-21 | 25.82 | $26.68 | 48649 |
| 2023-02-17 | 25.73 | $26.51 | 29523 |
| 2023-02-16 | 25.65 | $26.45 | 43000 |
| 2023-02-15 | 25.57 | $26.50 | 173400 |
| 2023-02-14 | 25.47 | $26.41 | 63644 |
| 2023-02-13 | 25.37 | $26.02 | 123000 |
| 2023-02-10 | 25.30 | $25.86 | 49836 |
| 2023-02-09 | 25.24 | $25.75 | 42131 |
| 2023-02-08 | 25.19 | $25.35 | 13839 |
| 2023-02-07 | 25.17 | $25.51 | 35400 |
| 2023-02-06 | 25.14 | $25.48 | 46411 |
| 2023-02-03 | 25.10 | $24.97 | 115837 |
| 2023-02-02 | 25.11 | $24.44 | 85008 |
| 2023-02-01 | 25.19 | $24.59 | 65324 |
| 2023-01-31 | 25.25 | $24.95 | 104500 |
| 2023-01-30 | 25.28 | $24.85 | 244500 |
| 2023-01-27 | 25.32 | $24.83 | 94315 |
| 2023-01-26 | 25.38 | $24.85 | 87800 |
| 2023-01-25 | 25.43 | $24.75 | 118130 |
| 2023-01-24 | 25.50 | $24.94 | 79100 |
| 2023-01-23 | 25.56 | $25.10 | 652700 |
| 2023-01-20 | 25.61 | $24.85 | 40800 |
| 2023-01-19 | 25.69 | $24.82 | 37030 |
| 2023-01-18 | 25.78 | $24.48 | 150037 |
| 2023-01-17 | 25.92 | $24.87 | 68500 |
| 2023-01-13 | 26.03 | $25.25 | 41706 |
| 2023-01-12 | 26.11 | $25.02 | 58700 |
| 2023-01-11 | 26.23 | $25.25 | 86400 |
| 2023-01-10 | 26.33 | $25.51 | 29700 |
| 2023-01-09 | 26.42 | $25.47 | 65500 |
| 2023-01-06 | 26.52 | $25.70 | 87512 |
| 2023-01-05 | 26.60 | $26.26 | 125200 |
| 2023-01-04 | 26.64 | $26.17 | 94209 |
| 2023-01-03 | 26.69 | $26.19 | 61536 |
| 2022-12-30 | 26.74 | $26.01 | 346732 |
| 2022-12-29 | 26.82 | $26.19 | 95823 |
| 2022-12-28 | 26.88 | $26.10 | 153300 |
| 2022-12-27 | 26.97 | $26.03 | 203334 |
| 2022-12-23 | 27.06 | $27.02 | 135535 |
| 2022-12-22 | 27.07 | $26.68 | 178700 |
| 2022-12-21 | 27.11 | $26.60 | 1.1M |
| 2022-12-20 | 27.16 | $26.70 | 205235 |
| 2022-12-19 | 27.21 | $26.58 | 134544 |
| 2022-12-16 | 27.28 | $26.60 | 181326 |
| 2022-12-15 | 27.35 | $26.65 | 113800 |
| 2022-12-14 | 27.43 | $26.77 | 82200 |
| 2022-12-13 | 27.49 | $26.88 | 283049 |
| 2022-12-12 | 27.56 | $27.10 | 684300 |
| 2022-12-09 | 27.61 | $27.15 | 233251 |
| 2022-12-08 | 27.66 | $26.90 | 156129 |
| 2022-12-07 | 27.74 | $26.66 | 211924 |
| 2022-12-06 | 27.85 | $26.63 | 285800 |
| 2022-12-05 | 27.98 | $26.75 | 241134 |
| 2022-12-02 | 28.11 | $26.68 | 397300 |
| 2022-12-01 | 28.26 | $26.87 | 382401 |
| 2022-11-30 | 28.40 | $27.51 | 274846 |
| 2022-11-29 | 28.50 | $28.16 | 181500 |
| 2022-11-28 | 28.53 | $28.05 | 1.5M |
| 2022-11-25 | 28.58 | $27.96 | 82326 |
| 2022-11-23 | 28.65 | $28.17 | 159445 |
| 2022-11-22 | 28.70 | $28.05 | 256518 |
| 2022-11-21 | 28.76 | $28.06 | 201739 |
| 2022-11-18 | 28.84 | $28.03 | 134837 |
| 2022-11-17 | 28.92 | $28.00 | 250600 |
| 2022-11-16 | 29.02 | $27.99 | 132607 |
| 2022-11-15 | 29.13 | $28.29 | 173700 |
| 2022-11-14 | 29.22 | $28.50 | 156800 |
| 2022-11-11 | 29.29 | $28.35 | 293335 |
| 2022-11-10 | 29.39 | $28.45 | 428843 |
| 2022-11-09 | 29.49 | $28.94 | 545700 |
| 2022-11-08 | 29.55 | $29.24 | 950500 |
| 2022-11-07 | 29.58 | $29.74 | 200979 |
| 2022-11-04 | 29.57 | $29.56 | 169907 |
| 2022-11-03 | 29.57 | $29.87 | 244945 |
| 2022-11-02 | 29.54 | $29.79 | 220900 |
| 2022-11-01 | 29.51 | $29.26 | 350700 |
| 2022-10-31 | 29.54 | $29.70 | 164937 |
| 2022-10-28 | 29.52 | $29.45 | 386900 |
| 2022-10-27 | 29.53 | $29.31 | 206457 |
| 2022-10-26 | 29.55 | $29.31 | 482800 |
| 2022-10-25 | 29.57 | $29.75 | 150500 |
| 2022-10-24 | 29.55 | $29.60 | 254730 |
| 2022-10-21 | 29.55 | $29.46 | 932431 |
| 2022-10-20 | 29.56 | $29.92 | 203700 |
| 2022-10-19 | 29.52 | $29.90 | 207800 |
| 2022-10-18 | 29.48 | $29.66 | 164227 |
| 2022-10-17 | 29.46 | $29.78 | 310600 |
| 2022-10-14 | 29.43 | $30.06 | 119101 |
| 2022-10-13 | 29.36 | $29.80 | 307000 |
| 2022-10-12 | 29.32 | $29.36 | 122419 |
| 2022-10-11 | 29.31 | $29.25 | 351000 |
| 2022-10-10 | 29.32 | $29.37 | 202837 |
| 2022-10-07 | 29.31 | $29.46 | 278107 |
| 2022-10-06 | 29.30 | $29.23 | 91800 |
| 2022-10-05 | 29.30 | $28.85 | 121946 |
| 2022-10-04 | 29.35 | $28.79 | 304800 |
| 2022-10-03 | 29.41 | $29.06 | 229104 |
| 2022-09-30 | 29.45 | $29.33 | 261100 |
| 2022-09-29 | 29.46 | $29.20 | 91146 |
| 2022-09-28 | 29.49 | $29.13 | 324337 |
| 2022-09-27 | 29.53 | $29.90 | 952300 |
| 2022-09-26 | 29.49 | $30.14 | 220200 |
| 2022-09-23 | 29.42 | $30.01 | 127900 |
| 2022-09-22 | 29.36 | $29.77 | 101241 |
| 2022-09-21 | 29.31 | $29.73 | 86800 |
| 2022-09-20 | 29.27 | $29.72 | 69126 |
| 2022-09-19 | 29.22 | $29.75 | 402400 |
| 2022-09-16 | 29.16 | $29.55 | 189100 |
| 2022-09-15 | 29.12 | $29.66 | 126748 |
| 2022-09-14 | 29.07 | $29.67 | 239407 |
| 2022-09-13 | 29.00 | $29.43 | 75642 |
| 2022-09-12 | 28.96 | $28.76 | 258200 |
| 2022-09-09 | 28.98 | $28.91 | 58000 |
| 2022-09-08 | 28.99 | $28.84 | 300800 |
| 2022-09-07 | 29.00 | $28.75 | 41700 |
| 2022-09-06 | 29.03 | $29.27 | 99833 |
| 2022-09-02 | 29.00 | $29.08 | 194701 |
| 2022-09-01 | 29.00 | $29.63 | 204200 |
| 2022-08-31 | 28.93 | $29.50 | 99245 |
| 2022-08-30 | 28.87 | $29.24 | 72100 |
| 2022-08-29 | 28.83 | $29.07 | 113508 |
| 2022-08-26 | 28.80 | $28.92 | 11803 |
| 2022-08-25 | 28.79 | $29.01 | 50800 |
| 2022-08-24 | 28.77 | $28.98 | 76600 |
| 2022-08-23 | 28.75 | $28.97 | 143811 |
| 2022-08-22 | 28.72 | $29.20 | 60046 |
| 2022-08-19 | 28.67 | $28.87 | 31700 |
| 2022-08-18 | 28.65 | $28.87 | 55804 |
| 2022-08-17 | 28.63 | $28.83 | 99133 |
| 2022-08-16 | 28.61 | $28.69 | 193612 |
| 2022-08-15 | 28.60 | $28.42 | 26900 |
| 2022-08-12 | 28.62 | $28.48 | 15117 |
| 2022-08-11 | 28.63 | $28.49 | 46400 |
| 2022-08-10 | 28.65 | $28.60 | 75800 |
| 2022-08-09 | 28.65 | $28.77 | 19200 |
| 2022-08-08 | 28.64 | $28.73 | 110500 |
| 2022-08-05 | 28.63 | $28.58 | 23947 |
| 2022-08-04 | 28.63 | $28.73 | 39600 |
| 2022-08-03 | 28.62 | $28.69 | 26428 |
| 2022-08-02 | 28.62 | $28.71 | 36847 |
| 2022-08-01 | 28.61 | $28.42 | 42324 |
| 2022-07-29 | 28.63 | $28.45 | 48900 |
| 2022-07-28 | 28.65 | $28.50 | 76400 |
| 2022-07-27 | 28.66 | $29.08 | 47219 |
| 2022-07-26 | 28.62 | $29.39 | 191246 |
| 2022-07-25 | 28.54 | $29.51 | 44944 |
| 2022-07-22 | 28.43 | $29.26 | 55500 |
| 2022-07-21 | 28.35 | $29.19 | 33032 |
| 2022-07-20 | 28.26 | $29.30 | 22700 |
| 2022-07-19 | 28.15 | $29.01 | 18400 |
| 2022-07-18 | 28.06 | $28.71 | 46803 |
| 2022-07-15 | 27.99 | $29.10 | 34629 |
| 2022-07-14 | 27.87 | $29.25 | 55800 |
| 2022-07-13 | 27.73 | $28.84 | 58727 |
| 2022-07-12 | 27.61 | $28.89 | 24945 |
| 2022-07-11 | 27.47 | $28.40 | 224800 |
| 2022-07-08 | 27.38 | $28.25 | 21000 |
| 2022-07-07 | 27.29 | $28.50 | 29713 |
| 2022-07-06 | 27.16 | $28.95 | 56531 |
| 2022-07-05 | 26.97 | $28.90 | 57600 |
| 2022-07-01 | 26.77 | $27.75 | 41200 |
| 2022-06-30 | 26.66 | $27.44 | 12600 |
| 2022-06-29 | 26.58 | $27.04 | 23200 |
| 2022-06-28 | 26.53 | $26.99 | 51335 |
| 2022-06-27 | 26.48 | $26.90 | 11500 |
| 2022-06-24 | 26.44 | $26.89 | 70517 |
| 2022-06-23 | 26.39 | $26.80 | 37402 |
| 2022-06-22 | 26.35 | $26.42 | 95641 |
| 2022-06-21 | 26.34 | $26.00 | 326800 |
| 2022-06-17 | 26.38 | $26.42 | 10241 |
| 2022-06-16 | 26.37 | $26.28 | 108734 |
| 2022-06-15 | 26.38 | $26.38 | 13845 |
| 2022-06-14 | 26.38 | $26.49 | 52009 |
| 2022-06-13 | 26.37 | $26.56 | 13545 |
| 2022-06-10 | 26.35 | $26.33 | 41742 |
| 2022-06-09 | 26.35 | $26.23 | 13612 |
| 2022-06-08 | 26.37 | $26.15 | 30206 |
| 2022-06-07 | 26.39 | $26.37 | 30802 |
| 2022-06-06 | 26.39 | $26.23 | 78300 |
| 2022-06-03 | 26.41 | $26.12 | 112620 |
| 2022-06-02 | 26.44 | $26.05 | 43538 |
| 2022-06-01 | 26.48 | $26.43 | 30704 |
| 2022-05-31 | 26.49 | $26.52 | 68903 |
| 2022-05-27 | 26.48 | $26.80 | 27630 |
| 2022-05-26 | 26.45 | $26.75 | 33543 |
| 2022-05-25 | 26.42 | $26.84 | 9100 |
| 2022-05-24 | 26.37 | $26.54 | 120176 |
| 2022-05-23 | 26.35 | $26.72 | 37811 |
| 2022-05-20 | 26.32 | $26.64 | 69700 |
| 2022-05-19 | 26.28 | $26.65 | 20900 |
| 2022-05-18 | 26.24 | $26.69 | 14500 |
| 2022-05-17 | 26.20 | $26.72 | 82907 |
| 2022-05-16 | 26.14 | $26.82 | 62793 |
| 2022-05-13 | 26.07 | $26.95 | 55807 |
| 2022-05-12 | 25.98 | $27.13 | 66445 |
| 2022-05-11 | 25.85 | $26.66 | 22544 |
| 2022-05-10 | 25.77 | $26.56 | 25700 |
| 2022-05-09 | 25.69 | $26.31 | 167040 |
| 2022-05-06 | 25.62 | $26.31 | 95613 |
| 2022-05-05 | 25.55 | $26.33 | 9900 |
| 2022-05-04 | 25.47 | $26.11 | 15010 |
| 2022-05-03 | 25.40 | $26.34 | 11700 |
| 2022-05-02 | 25.30 | $26.34 | 21700 |
| 2022-04-29 | 25.19 | $26.22 | 18136 |
| 2022-04-28 | 25.08 | $25.86 | 8400 |
| 2022-04-27 | 25.00 | $25.88 | 8238 |
| 2022-04-26 | 24.91 | $25.58 | 7600 |
| 2022-04-25 | 24.83 | $25.59 | 90312 |
| 2022-04-22 | 24.75 | $25.27 | 2816 |
| 2022-04-21 | 24.70 | $25.04 | 4600 |
| 2022-04-20 | 24.66 | $24.95 | 4508 |
| 2022-04-19 | 24.63 | $25.08 | 4017 |
| 2022-04-18 | 24.59 | $25.40 | 14021 |
| 2022-04-14 | 24.50 | $25.10 | 2801 |
| 2022-04-13 | 24.44 | $24.77 | 6247 |
| 2022-04-12 | 24.40 | $24.49 | 4123 |
| 2022-04-11 | 24.40 | $24.64 | 3500 |
| 2022-04-08 | 24.37 | $24.41 | 6619 |
| 2022-04-07 | 24.37 | $24.49 | 300 |
| 2022-04-06 | 24.35 | $24.40 | 730 |
| 2022-04-05 | 24.35 | $24.24 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.35
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.61
Average
27.12
Maximum
31.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.35 | $27.12 | 468513 |
| 2026-07-16 | 26.27 | $26.51 | 253858 |
| 2026-07-15 | 26.26 | $26.82 | 320719 |
| 2026-07-14 | 26.22 | $26.89 | 356845 |
| 2026-07-13 | 26.19 | $26.58 | 455736 |
| 2026-07-10 | 26.19 | $25.88 | 730224 |
| 2026-07-09 | 26.27 | $25.95 | 439100 |
| 2026-07-08 | 26.36 | $26.16 | 455800 |
| 2026-07-07 | 26.45 | $26.03 | 412223 |
| 2026-07-06 | 26.56 | $26.07 | 957841 |
| 2026-07-02 | 26.69 | $25.69 | 490200 |
| 2026-07-01 | 26.87 | $25.77 | 828845 |
| 2026-06-30 | 27.06 | $25.94 | 805610 |
| 2026-06-29 | 27.25 | $25.98 | 480503 |
| 2026-06-26 | 27.46 | $25.92 | 292130 |
| 2026-06-25 | 27.68 | $26.27 | 745800 |
| 2026-06-24 | 27.89 | $26.21 | 398581 |
| 2026-06-23 | 28.12 | $26.69 | 456915 |
| 2026-06-22 | 28.32 | $26.97 | 473058 |
| 2026-06-18 | 28.51 | $27.20 | 494408 |
| 2026-06-17 | 28.70 | $27.18 | 513165 |
| 2026-06-16 | 28.92 | $27.37 | 554252 |
| 2026-06-15 | 29.14 | $27.86 | 453734 |
| 2026-06-12 | 29.34 | $28.25 | 484224 |
| 2026-06-11 | 29.52 | $28.60 | 291336 |
| 2026-06-10 | 29.67 | $29.14 | 500137 |
| 2026-06-09 | 29.79 | $28.88 | 496747 |
| 2026-06-08 | 29.95 | $29.19 | 402200 |
| 2026-06-05 | 30.08 | $29.04 | 336601 |
| 2026-06-04 | 30.24 | $29.48 | 563100 |
| 2026-06-03 | 30.36 | $29.90 | 391400 |
| 2026-06-02 | 30.45 | $29.74 | 502277 |
| 2026-06-01 | 30.57 | $29.58 | 805357 |
| 2026-05-29 | 30.71 | $28.88 | 561400 |
| 2026-05-28 | 30.94 | $29.13 | 564088 |
| 2026-05-27 | 31.17 | $29.23 | 560838 |
| 2026-05-26 | 31.39 | $29.84 | 912431 |
| 2026-05-22 | 31.56 | $30.70 | 603400 |
| 2026-05-21 | 31.65 | $30.94 | 357100 |
| 2026-05-20 | 31.71 | $31.36 | 508527 |
| 2026-05-19 | 31.72 | $32.34 | 887300 |
| 2026-05-18 | 31.62 | $32.13 | 799800 |
| 2026-05-15 | 31.53 | $32.02 | 746649 |
| 2026-05-14 | 31.44 | $31.70 | 318933 |
| 2026-05-13 | 31.36 | $31.69 | 393423 |
| 2026-05-12 | 31.27 | $31.99 | 889234 |
| 2026-05-11 | 31.14 | $31.28 | 381100 |
| 2026-05-08 | 31.08 | $30.72 | 399918 |
| 2026-05-07 | 31.06 | $30.84 | 386287 |
| 2026-05-06 | 31.02 | $30.84 | 1.0M |
| 2026-05-05 | 30.97 | $32.23 | 373700 |
| 2026-05-04 | 30.78 | $32.61 | 464255 |
| 2026-05-01 | 30.55 | $32.04 | 510500 |
| 2026-04-30 | 30.37 | $32.35 | 317300 |
| 2026-04-29 | 30.14 | $32.53 | 504200 |
| 2026-04-28 | 29.89 | $31.36 | 404919 |
| 2026-04-27 | 29.74 | $30.74 | 553400 |
| 2026-04-24 | 29.65 | $30.25 | 1.2M |
| 2026-04-23 | 29.60 | $30.32 | 427700 |
| 2026-04-22 | 29.54 | $29.72 | 501043 |
| 2026-04-21 | 29.54 | $29.54 | 350396 |
| 2026-04-20 | 29.54 | $28.90 | 1.4M |
| 2026-04-17 | 29.62 | $28.38 | 968054 |
| 2026-04-16 | 29.76 | $29.62 | 1.0M |
| 2026-04-15 | 29.78 | $29.30 | 518900 |
| 2026-04-14 | 29.84 | $29.35 | 610874 |
| 2026-04-13 | 29.90 | $29.77 | 1.6M |
| 2026-04-10 | 29.92 | $29.23 | 214566 |
| 2026-04-09 | 29.99 | $29.44 | 475326 |
| 2026-04-08 | 30.06 | $29.14 | 751833 |
| 2026-04-07 | 30.15 | $30.75 | 743006 |
| 2026-04-06 | 30.09 | $30.96 | 916014 |
| 2026-04-02 | 30.01 | $30.74 | 2.7M |
| 2026-04-01 | 29.94 | $29.47 | 1.2M |
| 2026-03-31 | 30.00 | $30.22 | 1.0M |
| 2026-03-30 | 29.99 | $30.62 | 975607 |
| 2026-03-27 | 29.93 | $30.12 | 1.1M |
| 2026-03-26 | 29.92 | $29.38 | 522224 |
| 2026-03-25 | 29.99 | $29.05 | 2.6M |
| 2026-03-24 | 30.09 | $29.22 | 703100 |
| 2026-03-23 | 30.18 | $28.86 | 1.4M |
| 2026-03-20 | 30.31 | $30.37 | 1.5M |
| 2026-03-19 | 30.29 | $30.33 | 742602 |
| 2026-03-18 | 30.28 | $30.83 | 2.4M |
| 2026-03-17 | 30.21 | $30.64 | 466100 |
| 2026-03-16 | 30.15 | $29.88 | 469624 |
| 2026-03-13 | 30.15 | $30.44 | 846600 |
| 2026-03-12 | 30.10 | $30.49 | 543459 |
| 2026-03-11 | 30.03 | $30.27 | 275124 |
| 2026-03-10 | 29.98 | $30.43 | 379288 |
| 2026-03-09 | 29.91 | $30.07 | 1.5M |
| 2026-03-06 | 29.86 | $30.22 | 570436 |
| 2026-03-05 | 29.78 | $30.08 | 413800 |
| 2026-03-04 | 29.71 | $30.14 | 596255 |
| 2026-03-03 | 29.63 | $29.72 | 2.1M |
| 2026-03-02 | 29.57 | $30.30 | 290629 |
| 2026-02-27 | 29.45 | $30.24 | 437000 |
| 2026-02-26 | 29.33 | $29.99 | 185811 |
| 2026-02-25 | 29.23 | $29.93 | 254104 |
| 2026-02-24 | 29.12 | $29.87 | 134700 |
| 2026-02-23 | 29.02 | $30.01 | 368342 |
| 2026-02-20 | 28.89 | $29.80 | 362600 |
| 2026-02-19 | 28.78 | $29.77 | 588537 |
| 2026-02-18 | 28.65 | $29.56 | 526100 |
| 2026-02-17 | 28.54 | $29.10 | 219500 |
| 2026-02-13 | 28.47 | $28.83 | 201000 |
| 2026-02-12 | 28.41 | $28.69 | 292746 |
| 2026-02-11 | 28.37 | $28.94 | 208700 |
| 2026-02-10 | 28.30 | $28.73 | 524530 |
| 2026-02-09 | 28.25 | $28.67 | 2.6M |
| 2026-02-06 | 28.19 | $28.33 | 280600 |
| 2026-02-05 | 28.17 | $28.11 | 163193 |
| 2026-02-04 | 28.16 | $28.34 | 323700 |
| 2026-02-03 | 28.13 | $28.05 | 221135 |
| 2026-02-02 | 28.13 | $27.63 | 493994 |
| 2026-01-30 | 28.16 | $28.05 | 411400 |
| 2026-01-29 | 28.15 | $29.01 | 288800 |
| 2026-01-28 | 28.04 | $28.89 | 346547 |
| 2026-01-27 | 27.93 | $28.36 | 443200 |
| 2026-01-26 | 27.87 | $28.52 | 427419 |
| 2026-01-23 | 27.78 | $28.20 | 193706 |
| 2026-01-22 | 27.73 | $27.83 | 275344 |
| 2026-01-21 | 27.70 | $27.64 | 321040 |
| 2026-01-20 | 27.70 | $27.75 | 427400 |
| 2026-01-16 | 27.68 | $27.56 | 269520 |
| 2026-01-15 | 27.67 | $28.01 | 338400 |
| 2026-01-14 | 27.62 | $28.35 | 199900 |
| 2026-01-13 | 27.53 | $27.97 | 171905 |
| 2026-01-12 | 27.47 | $27.97 | 348600 |
| 2026-01-09 | 27.40 | $27.84 | 639300 |
| 2026-01-08 | 27.34 | $27.54 | 508500 |
| 2026-01-07 | 27.31 | $27.50 | 338717 |
| 2026-01-06 | 27.27 | $27.70 | 486900 |
| 2026-01-05 | 27.21 | $27.52 | 365027 |
| 2026-01-02 | 27.17 | $27.16 | 633700 |
| 2025-12-31 | 27.16 | $27.26 | 579147 |
| 2025-12-30 | 27.14 | $27.11 | 315848 |
| 2025-12-29 | 27.13 | $27.16 | 466619 |
| 2025-12-26 | 27.12 | $27.72 | 315147 |
| 2025-12-24 | 27.05 | $27.27 | 259400 |
| 2025-12-23 | 27.03 | $27.37 | 288104 |
| 2025-12-22 | 26.99 | $27.35 | 735430 |
| 2025-12-19 | 26.95 | $27.20 | 315242 |
| 2025-12-18 | 26.92 | $27.23 | 390111 |
| 2025-12-17 | 26.89 | $27.05 | 279515 |
| 2025-12-16 | 26.89 | $27.03 | 325000 |
| 2025-12-15 | 26.88 | $26.90 | 219100 |
| 2025-12-12 | 26.89 | $26.76 | 648800 |
| 2025-12-11 | 26.91 | $26.84 | 190399 |
| 2025-12-10 | 26.93 | $26.61 | 199600 |
| 2025-12-09 | 26.98 | $26.68 | 299310 |
| 2025-12-08 | 27.02 | $26.65 | 360700 |
| 2025-12-05 | 27.07 | $26.62 | 387200 |
| 2025-12-04 | 27.13 | $26.95 | 311307 |
| 2025-12-03 | 27.15 | $27.00 | 296900 |
| 2025-12-02 | 27.17 | $27.19 | 418228 |
| 2025-12-01 | 27.17 | $27.20 | 317500 |
| 2025-11-28 | 27.17 | $27.31 | 101600 |
| 2025-11-26 | 27.16 | $27.16 | 483107 |
| 2025-11-25 | 27.16 | $26.94 | 253120 |
| 2025-11-24 | 27.18 | $26.77 | 1.1M |
| 2025-11-21 | 27.23 | $26.82 | 429100 |
| 2025-11-20 | 27.27 | $26.91 | 219500 |
| 2025-11-19 | 27.30 | $27.29 | 235758 |
| 2025-11-18 | 27.31 | $27.43 | 185600 |
| 2025-11-17 | 27.30 | $27.42 | 238301 |
| 2025-11-14 | 27.31 | $27.27 | 287800 |
| 2025-11-13 | 27.33 | $27.42 | 208839 |
| 2025-11-12 | 27.35 | $27.40 | 234644 |
| 2025-11-11 | 27.38 | $27.45 | 313228 |
| 2025-11-10 | 27.41 | $27.74 | 261943 |
| 2025-11-07 | 27.42 | $27.01 | 167700 |
| 2025-11-06 | 27.50 | $26.88 | 360324 |
| 2025-11-05 | 27.60 | $27.24 | 320658 |
| 2025-11-04 | 27.67 | $26.97 | 347100 |
| 2025-11-03 | 27.78 | $27.28 | 711400 |
| 2025-10-31 | 27.86 | $27.23 | 849133 |
| 2025-10-30 | 27.95 | $27.25 | 1.4M |
| 2025-10-29 | 28.04 | $27.13 | 308287 |
| 2025-10-28 | 28.14 | $26.90 | 310100 |
| 2025-10-27 | 28.26 | $27.09 | 452310 |
| 2025-10-24 | 28.38 | $27.53 | 435800 |
| 2025-10-23 | 28.46 | $27.95 | 221744 |
| 2025-10-22 | 28.49 | $28.21 | 183207 |
| 2025-10-21 | 28.50 | $28.49 | 175302 |
| 2025-10-20 | 28.48 | $28.78 | 161600 |
| 2025-10-17 | 28.43 | $28.51 | 264145 |
| 2025-10-16 | 28.40 | $29.21 | 250702 |
| 2025-10-15 | 28.30 | $28.97 | 344400 |
| 2025-10-14 | 28.22 | $28.89 | 152900 |
| 2025-10-13 | 28.13 | $28.80 | 232929 |
| 2025-10-10 | 28.05 | $28.26 | 299000 |
| 2025-10-09 | 28.02 | $28.44 | 251470 |
| 2025-10-08 | 27.96 | $28.52 | 231600 |
| 2025-10-07 | 27.89 | $28.21 | 245114 |
| 2025-10-06 | 27.85 | $28.08 | 480700 |
| 2025-10-03 | 27.81 | $27.75 | 345300 |
| 2025-10-02 | 27.80 | $27.49 | 682400 |
| 2025-10-01 | 27.83 | $27.80 | 393551 |
| 2025-09-30 | 27.82 | $27.97 | 304724 |
| 2025-09-29 | 27.80 | $28.00 | 611123 |
| 2025-09-26 | 27.77 | $28.17 | 360912 |
| 2025-09-25 | 27.73 | $28.03 | 233200 |
| 2025-09-24 | 27.69 | $28.07 | 238700 |
| 2025-09-23 | 27.66 | $27.92 | 502800 |
| 2025-09-22 | 27.64 | $28.00 | 319600 |
| 2025-09-19 | 27.61 | $27.66 | 1.4M |
| 2025-09-18 | 27.61 | $27.63 | 449500 |
| 2025-09-17 | 27.61 | $27.49 | 225500 |
| 2025-09-16 | 27.63 | $27.72 | 289500 |
| 2025-09-15 | 27.63 | $27.74 | 188432 |
| 2025-09-12 | 27.62 | $27.43 | 243400 |
| 2025-09-11 | 27.64 | $27.30 | 198839 |
| 2025-09-10 | 27.67 | $27.41 | 156646 |
| 2025-09-09 | 27.69 | $27.25 | 208438 |
| 2025-09-08 | 27.72 | $27.33 | 381347 |
| 2025-09-05 | 27.75 | $27.38 | 366200 |
| 2025-09-04 | 27.77 | $27.84 | 195600 |
| 2025-09-03 | 27.74 | $28.06 | 202300 |
| 2025-09-02 | 27.68 | $28.29 | 556900 |
| 2025-08-29 | 27.59 | $27.91 | 296000 |
| 2025-08-28 | 27.54 | $27.73 | 243800 |
| 2025-08-27 | 27.50 | $27.79 | 433800 |
| 2025-08-26 | 27.45 | $27.77 | 565200 |
| 2025-08-25 | 27.41 | $28.03 | 149027 |
| 2025-08-22 | 27.35 | $27.90 | 341900 |
| 2025-08-21 | 27.30 | $27.82 | 139200 |
| 2025-08-20 | 27.25 | $27.65 | 222600 |
| 2025-08-19 | 27.23 | $27.45 | 229021 |
| 2025-08-18 | 27.23 | $27.52 | 174500 |
| 2025-08-15 | 27.23 | $27.25 | 211900 |
| 2025-08-14 | 27.26 | $26.95 | 151509 |
| 2025-08-13 | 27.31 | $27.13 | 160713 |
| 2025-08-12 | 27.36 | $27.20 | 277887 |
| 2025-08-11 | 27.39 | $26.90 | 657047 |
| 2025-08-08 | 27.46 | $26.96 | 179328 |
| 2025-08-07 | 27.53 | $27.37 | 205347 |
| 2025-08-06 | 27.56 | $27.03 | 252029 |
| 2025-08-05 | 27.63 | $26.81 | 199000 |
| 2025-08-04 | 27.72 | $26.46 | 468728 |
| 2025-08-01 | 27.84 | $26.52 | 811447 |
| 2025-07-31 | 27.97 | $27.47 | 264700 |
| 2025-07-30 | 28.00 | $28.05 | 488600 |
| 2025-07-29 | 27.97 | $28.39 | 245600 |
| 2025-07-28 | 27.90 | $28.32 | 559900 |
| 2025-07-25 | 27.83 | $28.08 | 305800 |
| 2025-07-24 | 27.77 | $28.29 | 136200 |
| 2025-07-23 | 27.69 | $28.43 | 395400 |
| 2025-07-22 | 27.59 | $28.08 | 221500 |
| 2025-07-21 | 27.51 | $28.05 | 386526 |
| 2025-07-18 | 27.44 | $27.72 | 1.6M |
| 2025-07-17 | 27.40 | $27.76 | 142737 |
| 2025-07-16 | 27.36 | $27.68 | 232398 |
| 2025-07-15 | 27.32 | $27.65 | 310300 |
| 2025-07-14 | 27.29 | $27.53 | 244500 |
| 2025-07-11 | 27.28 | $27.88 | 271828 |
| 2025-07-10 | 27.23 | $27.49 | 401147 |
| 2025-07-09 | 27.23 | $27.63 | 190700 |
| 2025-07-08 | 27.21 | $27.59 | 1.0M |
| 2025-07-07 | 27.20 | $27.23 | 426000 |
| 2025-07-03 | 27.22 | $27.08 | 418200 |
| 2025-07-02 | 27.26 | $27.03 | 571800 |
| 2025-07-01 | 27.30 | $26.76 | 420800 |
| 2025-06-30 | 27.38 | $26.74 | 593800 |
| 2025-06-27 | 27.45 | $26.74 | 287000 |
| 2025-06-26 | 27.53 | $26.76 | 466646 |
| 2025-06-25 | 27.61 | $26.61 | 334249 |
| 2025-06-24 | 27.70 | $26.91 | 413459 |
| 2025-06-23 | 27.77 | $27.37 | 300025 |
| 2025-06-20 | 27.80 | $27.64 | 226364 |
| 2025-06-18 | 27.80 | $27.78 | 306500 |
| 2025-06-17 | 27.79 | $27.88 | 341000 |
| 2025-06-16 | 27.76 | $28.30 | 254045 |
| 2025-06-13 | 27.70 | $27.93 | 183726 |
| 2025-06-12 | 27.66 | $28.14 | 311002 |
| 2025-06-11 | 27.61 | $28.16 | 195627 |
| 2025-06-10 | 27.55 | $28.13 | 234005 |
| 2025-06-09 | 27.49 | $28.16 | 415200 |
| 2025-06-06 | 27.42 | $27.92 | 470800 |
| 2025-06-05 | 27.38 | $27.53 | 442332 |
| 2025-06-04 | 27.37 | $27.25 | 256400 |
| 2025-06-03 | 27.40 | $27.23 | 587916 |
| 2025-06-02 | 27.42 | $27.15 | 566544 |
| 2025-05-30 | 27.46 | $27.11 | 560700 |
| 2025-05-29 | 27.50 | $27.19 | 855000 |
| 2025-05-28 | 27.53 | $27.25 | 379219 |
| 2025-05-27 | 27.57 | $27.26 | 294700 |
| 2025-05-23 | 27.61 | $27.47 | 395700 |
| 2025-05-22 | 27.63 | $27.62 | 245200 |
| 2025-05-21 | 27.65 | $27.61 | 296001 |
| 2025-05-20 | 27.66 | $27.59 | 523531 |
| 2025-05-19 | 27.68 | $27.71 | 620323 |
| 2025-05-16 | 27.69 | $27.51 | 336224 |
| 2025-05-15 | 27.72 | $27.39 | 1.2M |
| 2025-05-14 | 27.77 | $27.62 | 334111 |
| 2025-05-13 | 27.80 | $27.85 | 592700 |
| 2025-05-12 | 27.80 | $27.67 | 580233 |
| 2025-05-09 | 27.82 | $27.71 | 258000 |
| 2025-05-08 | 27.84 | $27.52 | 233563 |
| 2025-05-07 | 27.87 | $27.65 | 200729 |
| 2025-05-06 | 27.90 | $27.74 | 334400 |
| 2025-05-05 | 27.92 | $27.37 | 398100 |
| 2025-05-02 | 27.98 | $27.31 | 542300 |
| 2025-05-01 | 28.05 | $27.72 | 878814 |
| 2025-04-30 | 28.10 | $28.06 | 343008 |
| 2025-04-29 | 28.13 | $28.22 | 517135 |
| 2025-04-28 | 28.14 | $28.25 | 225614 |
| 2025-04-25 | 28.16 | $28.30 | 338803 |
| 2025-04-24 | 28.18 | $28.27 | 725895 |
| 2025-04-23 | 28.20 | $27.89 | 350200 |
| 2025-04-22 | 28.27 | $28.14 | 518057 |
| 2025-04-21 | 28.32 | $28.10 | 387100 |
| 2025-04-17 | 28.39 | $28.09 | 518600 |
| 2025-04-16 | 28.46 | $28.13 | 225414 |
| 2025-04-15 | 28.53 | $27.91 | 320945 |
| 2025-04-14 | 28.64 | $27.78 | 364767 |
| 2025-04-11 | 28.77 | $27.49 | 645545 |
| 2025-04-10 | 28.93 | $27.70 | 1.3M |
| 2025-04-09 | 29.08 | $27.84 | 1.2M |
| 2025-04-08 | 29.22 | $28.08 | 1.1M |
| 2025-04-07 | 29.35 | $28.11 | 1.4M |
| 2025-04-04 | 29.48 | $28.85 | 3.1M |
| 2025-04-03 | 29.53 | $29.43 | 1.1M |
| 2025-04-02 | 29.54 | $29.90 | 1.3M |
| 2025-04-01 | 29.49 | $29.77 | 521700 |
| 2025-03-31 | 29.46 | $29.60 | 618324 |
| 2025-03-28 | 29.43 | $29.43 | 480133 |
| 2025-03-27 | 29.42 | $29.25 | 417100 |
| 2025-03-26 | 29.43 | $29.25 | 450684 |
| 2025-03-25 | 29.43 | $29.49 | 416500 |
| 2025-03-24 | 29.41 | $29.30 | 791307 |
| 2025-03-21 | 29.41 | $29.67 | 610500 |
| 2025-03-20 | 29.37 | $29.92 | 464800 |
| 2025-03-19 | 29.31 | $29.95 | 398945 |
| 2025-03-18 | 29.25 | $29.61 | 793488 |
| 2025-03-17 | 29.22 | $29.35 | 658800 |
| 2025-03-14 | 29.22 | $29.23 | 789300 |
| 2025-03-13 | 29.23 | $29.48 | 470773 |
| 2025-03-12 | 29.22 | $29.11 | 632745 |
| 2025-03-11 | 29.24 | $29.36 | 809100 |
| 2025-03-10 | 29.23 | $29.23 | 568301 |
| 2025-03-07 | 29.24 | $29.07 | 392827 |
| 2025-03-06 | 29.26 | $29.15 | 1.0M |
| 2025-03-05 | 29.28 | $29.32 | 726840 |
| 2025-03-04 | 29.28 | $29.05 | 1.1M |
| 2025-03-03 | 29.30 | $28.85 | 548138 |
| 2025-02-28 | 29.34 | $28.73 | 502624 |
| 2025-02-27 | 29.38 | $28.91 | 355022 |
| 2025-02-26 | 29.42 | $29.07 | 347250 |
| 2025-02-25 | 29.43 | $29.20 | 681700 |
| 2025-02-24 | 29.42 | $29.50 | 1.1M |
| 2025-02-21 | 29.39 | $29.76 | 561106 |
| 2025-02-20 | 29.33 | $29.80 | 391808 |
| 2025-02-19 | 29.25 | $30.21 | 505841 |
| 2025-02-18 | 29.14 | $29.92 | 677544 |
| 2025-02-14 | 29.04 | $29.40 | 325504 |
| 2025-02-13 | 28.99 | $29.54 | 601409 |
| 2025-02-12 | 28.93 | $29.42 | 708200 |
| 2025-02-11 | 28.87 | $29.03 | 431597 |
| 2025-02-10 | 28.85 | $29.39 | 690400 |
| 2025-02-07 | 28.79 | $29.05 | 558603 |
| 2025-02-06 | 28.76 | $29.05 | 1.3M |
| 2025-02-05 | 28.72 | $29.02 | 701090 |
| 2025-02-04 | 28.68 | $28.78 | 453607 |
| 2025-02-03 | 28.66 | $28.75 | 683500 |
| 2025-01-31 | 28.63 | $28.50 | 770150 |
| 2025-01-30 | 28.63 | $28.56 | 867680 |
| 2025-01-29 | 28.62 | $28.74 | 525142 |
| 2025-01-28 | 28.58 | $28.48 | 250118 |
| 2025-01-27 | 28.57 | $28.39 | 823538 |
| 2025-01-24 | 28.56 | $28.88 | 465900 |
| 2025-01-23 | 28.50 | $28.95 | 690945 |
| 2025-01-22 | 28.44 | $28.94 | 346569 |
| 2025-01-21 | 28.37 | $28.68 | 566445 |
| 2025-01-17 | 28.33 | $28.69 | 526966 |
| 2025-01-16 | 28.28 | $28.90 | 455018 |
| 2025-01-15 | 28.21 | $29.05 | 1.2M |
| 2025-01-14 | 28.13 | $28.75 | 434500 |
| 2025-01-13 | 28.07 | $28.70 | 961349 |
| 2025-01-10 | 28.01 | $28.35 | 860305 |
| 2025-01-08 | 27.98 | $27.81 | 500709 |
| 2025-01-07 | 28.01 | $27.95 | 598922 |
| 2025-01-06 | 28.01 | $27.97 | 572819 |
| 2025-01-03 | 28.01 | $27.93 | 504400 |
| 2025-01-02 | 28.01 | $27.98 | 485840 |
| 2024-12-31 | 28.00 | $27.89 | 541646 |
| 2024-12-30 | 28.00 | $27.77 | 538000 |
| 2024-12-27 | 28.01 | $27.48 | 686483 |
| 2024-12-26 | 28.05 | $27.70 | 310614 |
| 2024-12-24 | 28.07 | $27.76 | 317105 |
| 2024-12-23 | 28.08 | $27.81 | 685400 |
| 2024-12-20 | 28.09 | $28.70 | 240100 |
| 2024-12-19 | 28.01 | $28.56 | 430600 |
| 2024-12-18 | 27.94 | $28.97 | 353000 |
| 2024-12-17 | 27.82 | $28.53 | 313642 |
| 2024-12-16 | 27.74 | $28.39 | 385100 |
| 2024-12-13 | 27.66 | $28.28 | 253100 |
| 2024-12-12 | 27.58 | $27.96 | 140804 |
| 2024-12-11 | 27.54 | $27.84 | 147514 |
| 2024-12-10 | 27.49 | $27.79 | 369400 |
| 2024-12-09 | 27.45 | $27.46 | 505805 |
| 2024-12-06 | 27.43 | $27.17 | 209900 |
| 2024-12-05 | 27.43 | $27.27 | 280400 |
| 2024-12-04 | 27.42 | $27.22 | 220517 |
| 2024-12-03 | 27.42 | $27.24 | 197434 |
| 2024-12-02 | 27.41 | $27.54 | 520928 |
| 2024-11-29 | 27.37 | $27.80 | 38100 |
| 2024-11-27 | 27.30 | $27.88 | 165900 |
| 2024-11-26 | 27.22 | $28.02 | 184200 |
| 2024-11-25 | 27.12 | $27.67 | 366700 |
| 2024-11-22 | 27.05 | $28.02 | 150615 |
| 2024-11-21 | 26.94 | $27.77 | 145525 |
| 2024-11-20 | 26.85 | $27.46 | 121341 |
| 2024-11-19 | 26.78 | $27.10 | 75137 |
| 2024-11-18 | 26.75 | $26.88 | 141243 |
| 2024-11-15 | 26.73 | $26.94 | 229500 |
| 2024-11-14 | 26.71 | $27.02 | 91800 |
| 2024-11-13 | 26.68 | $26.72 | 306400 |
| 2024-11-12 | 26.67 | $26.67 | 182638 |
| 2024-11-11 | 26.67 | $26.30 | 134400 |
| 2024-11-08 | 26.71 | $26.39 | 294200 |
| 2024-11-07 | 26.74 | $26.64 | 115700 |
| 2024-11-06 | 26.74 | $26.59 | 130734 |
| 2024-11-05 | 26.75 | $26.78 | 207300 |
| 2024-11-04 | 26.73 | $26.72 | 180919 |
| 2024-11-01 | 26.72 | $26.92 | 294505 |
| 2024-10-31 | 26.68 | $26.75 | 162900 |
| 2024-10-30 | 26.65 | $27.18 | 119005 |
| 2024-10-29 | 26.58 | $27.25 | 66229 |
| 2024-10-28 | 26.50 | $27.02 | 132406 |
| 2024-10-25 | 26.43 | $26.38 | 56915 |
| 2024-10-24 | 26.43 | $26.22 | 252511 |
| 2024-10-23 | 26.44 | $26.41 | 74921 |
| 2024-10-22 | 26.42 | $26.55 | 167800 |
| 2024-10-21 | 26.40 | $26.75 | 182335 |
| 2024-10-18 | 26.35 | $26.82 | 119400 |
| 2024-10-17 | 26.28 | $26.62 | 100900 |
| 2024-10-16 | 26.24 | $26.60 | 110249 |
| 2024-10-15 | 26.19 | $26.58 | 244427 |
| 2024-10-14 | 26.14 | $26.62 | 117600 |
| 2024-10-11 | 26.09 | $26.55 | 105743 |
| 2024-10-10 | 26.04 | $26.31 | 112809 |
| 2024-10-09 | 26.01 | $25.94 | 90905 |
| 2024-10-08 | 26.02 | $25.87 | 235138 |
| 2024-10-07 | 26.04 | $26.00 | 135523 |
| 2024-10-04 | 26.05 | $26.19 | 116500 |
| 2024-10-03 | 26.05 | $26.08 | 96026 |
| 2024-10-02 | 26.05 | $26.10 | 170611 |
| 2024-10-01 | 26.05 | $25.80 | 157900 |
| 2024-09-30 | 26.09 | $26.00 | 128300 |
| 2024-09-27 | 26.10 | $26.13 | 71600 |
| 2024-09-26 | 26.11 | $26.20 | 98600 |
| 2024-09-25 | 26.10 | $25.94 | 83900 |
| 2024-09-24 | 26.12 | $26.08 | 132019 |
| 2024-09-23 | 26.13 | $26.09 | 121700 |
| 2024-09-20 | 26.14 | $25.88 | 104100 |
| 2024-09-19 | 26.17 | $25.81 | 94500 |
| 2024-09-18 | 26.21 | $25.88 | 63100 |
| 2024-09-17 | 26.25 | $25.97 | 104100 |
| 2024-09-16 | 26.28 | $26.09 | 140400 |
| 2024-09-13 | 26.31 | $26.29 | 175000 |
| 2024-09-12 | 26.31 | $26.31 | 93722 |
| 2024-09-11 | 26.31 | $26.49 | 62100 |
| 2024-09-10 | 26.29 | $26.41 | 72000 |
| 2024-09-09 | 26.28 | $26.31 | 166604 |
| 2024-09-06 | 26.27 | $26.34 | 141840 |
| 2024-09-05 | 26.26 | $26.30 | 60000 |
| 2024-09-04 | 26.26 | $26.26 | 123300 |
| 2024-09-03 | 26.26 | $26.33 | 202000 |
| 2024-08-30 | 26.24 | $26.05 | 90232 |
| 2024-08-29 | 26.26 | $26.17 | 57220 |
| 2024-08-28 | 26.26 | $26.15 | 276800 |
| 2024-08-27 | 26.26 | $26.15 | 237500 |
| 2024-08-26 | 26.26 | $26.26 | 197617 |
| 2024-08-23 | 26.26 | $26.26 | 136551 |
| 2024-08-22 | 26.25 | $26.46 | 61412 |
| 2024-08-21 | 26.22 | $26.44 | 99339 |
| 2024-08-20 | 26.19 | $26.50 | 62027 |
| 2024-08-19 | 26.15 | $26.42 | 79156 |
| 2024-08-16 | 26.12 | $26.53 | 77423 |
| 2024-08-15 | 26.07 | $26.20 | 82820 |
| 2024-08-14 | 26.06 | $26.19 | 89900 |
| 2024-08-13 | 26.05 | $26.26 | 142918 |
| 2024-08-12 | 26.03 | $25.97 | 89513 |
| 2024-08-09 | 26.04 | $26.02 | 67303 |
| 2024-08-08 | 26.04 | $26.03 | 62700 |
| 2024-08-07 | 26.05 | $26.06 | 52000 |
| 2024-08-06 | 26.05 | $26.17 | 219200 |
| 2024-08-05 | 26.05 | $26.00 | 223720 |
| 2024-08-02 | 26.06 | $25.73 | 162100 |
| 2024-08-01 | 26.11 | $25.89 | 56300 |
| 2024-07-31 | 26.14 | $25.80 | 90600 |
| 2024-07-30 | 26.19 | $26.40 | 128900 |
| 2024-07-29 | 26.18 | $26.28 | 152000 |
| 2024-07-26 | 26.19 | $26.21 | 66319 |
| 2024-07-25 | 26.21 | $25.81 | 58375 |
| 2024-07-24 | 26.27 | $25.93 | 88642 |
| 2024-07-23 | 26.33 | $25.95 | 75500 |
| 2024-07-22 | 26.38 | $26.02 | 134100 |
| 2024-07-19 | 26.43 | $26.30 | 67600 |
| 2024-07-18 | 26.46 | $26.25 | 106918 |
| 2024-07-17 | 26.49 | $26.11 | 77520 |
| 2024-07-16 | 26.54 | $26.14 | 99100 |
| 2024-07-15 | 26.59 | $26.33 | 150913 |
| 2024-07-12 | 26.62 | $26.01 | 287917 |
| 2024-07-11 | 26.68 | $26.26 | 1.7M |
| 2024-07-10 | 26.72 | $26.56 | 59120 |
| 2024-07-09 | 26.74 | $26.54 | 157002 |
| 2024-07-08 | 26.76 | $26.55 | 108512 |
| 2024-07-05 | 26.77 | $26.54 | 95300 |
| 2024-07-03 | 26.80 | $26.90 | 67016 |
| 2024-07-02 | 26.78 | $27.07 | 134400 |
| 2024-07-01 | 26.75 | $27.00 | 89922 |
| 2024-06-28 | 26.73 | $26.92 | 162116 |
| 2024-06-27 | 26.72 | $26.87 | 116645 |
| 2024-06-26 | 26.72 | $26.97 | 73500 |
| 2024-06-25 | 26.71 | $26.71 | 47224 |
| 2024-06-24 | 26.74 | $26.83 | 148645 |
| 2024-06-21 | 26.76 | $26.62 | 72000 |
| 2024-06-20 | 26.80 | $26.50 | 35724 |
| 2024-06-18 | 26.86 | $26.48 | 99500 |
| 2024-06-17 | 26.94 | $26.53 | 89700 |
| 2024-06-14 | 27.01 | $26.40 | 77400 |
| 2024-06-13 | 27.11 | $26.41 | 107200 |
| 2024-06-12 | 27.20 | $26.65 | 176700 |
| 2024-06-11 | 27.28 | $26.87 | 29111 |
| 2024-06-10 | 27.34 | $27.05 | 164105 |
| 2024-06-07 | 27.39 | $26.92 | 79800 |
| 2024-06-06 | 27.45 | $26.62 | 132900 |
| 2024-06-05 | 27.54 | $26.78 | 150910 |
| 2024-06-04 | 27.62 | $26.87 | 241707 |
| 2024-06-03 | 27.69 | $27.26 | 175305 |
| 2024-05-31 | 27.72 | $27.30 | 225400 |
| 2024-05-30 | 27.75 | $27.60 | 81115 |
| 2024-05-29 | 27.74 | $27.91 | 24349 |
| 2024-05-28 | 27.71 | $27.99 | 47744 |
| 2024-05-24 | 27.67 | $27.60 | 67600 |
| 2024-05-23 | 27.66 | $27.85 | 141923 |
| 2024-05-22 | 27.63 | $28.07 | 45700 |
| 2024-05-21 | 27.57 | $28.15 | 73200 |
| 2024-05-20 | 27.50 | $28.23 | 68300 |
| 2024-05-17 | 27.42 | $27.90 | 28400 |
| 2024-05-16 | 27.37 | $27.55 | 73808 |
| 2024-05-15 | 27.35 | $27.39 | 81007 |
| 2024-05-14 | 27.34 | $27.69 | 47614 |
| 2024-05-13 | 27.30 | $27.72 | 67209 |
| 2024-05-10 | 27.25 | $27.44 | 58809 |
| 2024-05-09 | 27.22 | $27.01 | 180200 |
| 2024-05-08 | 27.24 | $27.04 | 68200 |
| 2024-05-07 | 27.25 | $27.08 | 65200 |
| 2024-05-06 | 27.24 | $27.20 | 52611 |
| 2024-05-03 | 27.22 | $27.22 | 35753 |
| 2024-05-02 | 27.19 | $27.29 | 38128 |
| 2024-05-01 | 27.15 | $27.27 | 92000 |
| 2024-04-30 | 27.10 | $27.39 | 64900 |
| 2024-04-29 | 27.02 | $27.49 | 185300 |
| 2024-04-26 | 26.93 | $27.66 | 70877 |
| 2024-04-25 | 26.81 | $27.58 | 35600 |
| 2024-04-24 | 26.68 | $27.14 | 24116 |
| 2024-04-23 | 26.58 | $27.23 | 50400 |
| 2024-04-22 | 26.47 | $27.26 | 53900 |
| 2024-04-19 | 26.34 | $27.17 | 29000 |
| 2024-04-18 | 26.21 | $27.06 | 55000 |
| 2024-04-17 | 26.08 | $26.95 | 94933 |
| 2024-04-16 | 25.95 | $27.03 | 209013 |
| 2024-04-15 | 25.81 | $26.93 | 126147 |
| 2024-04-12 | 25.68 | $26.55 | 115812 |
| 2024-04-11 | 25.57 | $26.65 | 51234 |
| 2024-04-10 | 25.45 | $26.43 | 74030 |
| 2024-04-09 | 25.34 | $25.61 | 46200 |
| 2024-04-08 | 25.31 | $25.86 | 44200 |
| 2024-04-05 | 25.25 | $25.67 | 83828 |
| 2024-04-04 | 25.19 | $25.27 | 119400 |
| 2024-04-03 | 25.18 | $25.37 | 87415 |
| 2024-04-02 | 25.15 | $25.37 | 105943 |
| 2024-04-01 | 25.12 | $25.34 | 65136 |
| 2024-03-28 | 25.08 | $24.95 | 45042 |
| 2024-03-27 | 25.09 | $24.93 | 30400 |
| 2024-03-26 | 25.10 | $24.94 | 32500 |
| 2024-03-25 | 25.11 | $24.98 | 21300 |
| 2024-03-22 | 25.12 | $24.86 | 41900 |
| 2024-03-21 | 25.14 | $25.21 | 57318 |
| 2024-03-20 | 25.13 | $25.33 | 51200 |
| 2024-03-19 | 25.11 | $25.41 | 30300 |
| 2024-03-18 | 25.08 | $25.79 | 120000 |
| 2024-03-15 | 25.01 | $25.73 | 49400 |
| 2024-03-14 | 24.94 | $25.36 | 28400 |
| 2024-03-13 | 24.91 | $25.22 | 34312 |
| 2024-03-12 | 24.89 | $24.75 | 30622 |
| 2024-03-11 | 24.91 | $24.59 | 20208 |
| 2024-03-08 | 24.95 | $24.47 | 24639 |
| 2024-03-07 | 25.00 | $24.75 | 87600 |
| 2024-03-06 | 25.02 | $24.58 | 50526 |
| 2024-03-05 | 25.05 | $24.60 | 103700 |
| 2024-03-04 | 25.08 | $24.83 | 55308 |
| 2024-03-01 | 25.09 | $24.83 | 48148 |
| 2024-02-29 | 25.09 | $25.19 | 23749 |
| 2024-02-28 | 25.05 | $25.26 | 42124 |
| 2024-02-27 | 25.00 | $25.41 | 35207 |
| 2024-02-26 | 24.93 | $25.34 | 22817 |
| 2024-02-23 | 24.86 | $25.36 | 30800 |
| 2024-02-22 | 24.78 | $25.33 | 20742 |
| 2024-02-21 | 24.69 | $25.09 | 24500 |
| 2024-02-20 | 24.62 | $24.99 | 40300 |
| 2024-02-16 | 24.56 | $25.33 | 31737 |
| 2024-02-15 | 24.46 | $25.12 | 23500 |
| 2024-02-14 | 24.37 | $25.10 | 23900 |
| 2024-02-13 | 24.29 | $25.04 | 36033 |
| 2024-02-12 | 24.20 | $24.68 | 24500 |
| 2024-02-09 | 24.14 | $24.52 | 78500 |
| 2024-02-08 | 24.10 | $24.40 | 54147 |
| 2024-02-07 | 24.06 | $24.25 | 116600 |
| 2024-02-06 | 24.04 | $24.36 | 53807 |
| 2024-02-05 | 24.00 | $24.38 | 76625 |
| 2024-02-02 | 23.96 | $24.18 | 198212 |
| 2024-02-01 | 23.94 | $23.60 | 32719 |
| 2024-01-31 | 23.97 | $23.77 | 29300 |
| 2024-01-30 | 23.99 | $24.08 | 27937 |
| 2024-01-29 | 23.98 | $23.97 | 123900 |
| 2024-01-26 | 23.97 | $23.99 | 190632 |
| 2024-01-25 | 23.96 | $23.86 | 39923 |
| 2024-01-24 | 23.97 | $23.91 | 40509 |
| 2024-01-23 | 23.97 | $24.01 | 26700 |
| 2024-01-22 | 23.97 | $24.14 | 38300 |
| 2024-01-19 | 23.97 | $24.24 | 22631 |
| 2024-01-18 | 23.96 | $24.15 | 26700 |
| 2024-01-17 | 23.96 | $24.27 | 45507 |
| 2024-01-16 | 23.96 | $23.84 | 32411 |
| 2024-01-12 | 24.01 | $23.53 | 36800 |
| 2024-01-11 | 24.10 | $23.76 | 43000 |
| 2024-01-10 | 24.18 | $24.01 | 21700 |
| 2024-01-09 | 24.24 | $23.91 | 29900 |
| 2024-01-08 | 24.33 | $24.01 | 60400 |
| 2024-01-05 | 24.42 | $23.92 | 57100 |
| 2024-01-04 | 24.52 | $24.01 | 118600 |
| 2024-01-03 | 24.63 | $23.80 | 125000 |
| 2024-01-02 | 24.76 | $23.91 | 95700 |
| 2023-12-29 | 24.89 | $23.60 | 169933 |
| 2023-12-28 | 25.06 | $23.52 | 371400 |
| 2023-12-27 | 25.25 | $23.55 | 127439 |
| 2023-12-26 | 25.44 | $23.63 | 139313 |
| 2023-12-22 | 25.64 | $25.22 | 520048 |
| 2023-12-21 | 25.70 | $25.43 | 95500 |
| 2023-12-20 | 25.74 | $25.34 | 66728 |
| 2023-12-19 | 25.79 | $25.47 | 17131 |
| 2023-12-18 | 25.83 | $25.42 | 35200 |
| 2023-12-15 | 25.88 | $25.39 | 21042 |
| 2023-12-14 | 25.94 | $25.40 | 70400 |
| 2023-12-13 | 26.00 | $25.79 | 56500 |
| 2023-12-12 | 26.02 | $26.65 | 35800 |
| 2023-12-11 | 25.96 | $26.28 | 59714 |
| 2023-12-08 | 25.94 | $26.28 | 31600 |
| 2023-12-07 | 25.92 | $25.88 | 21741 |
| 2023-12-06 | 25.94 | $25.85 | 26046 |
| 2023-12-05 | 25.98 | $25.65 | 27900 |
| 2023-12-04 | 26.03 | $25.70 | 91100 |
| 2023-12-01 | 26.09 | $25.50 | 47617 |
| 2023-11-30 | 26.17 | $25.69 | 186509 |
| 2023-11-29 | 26.23 | $25.54 | 95031 |
| 2023-11-28 | 26.32 | $25.87 | 91800 |
| 2023-11-27 | 26.38 | $26.39 | 25500 |
| 2023-11-24 | 26.38 | $26.44 | 54441 |
| 2023-11-22 | 26.39 | $26.24 | 55404 |
| 2023-11-21 | 26.41 | $26.13 | 536812 |
| 2023-11-20 | 26.45 | $26.12 | 42112 |
| 2023-11-17 | 26.49 | $26.10 | 127100 |
| 2023-11-16 | 26.54 | $26.15 | 29700 |
| 2023-11-15 | 26.59 | $26.00 | 80800 |
| 2023-11-14 | 26.65 | $25.76 | 309976 |
| 2023-11-13 | 26.74 | $26.91 | 56400 |
| 2023-11-10 | 26.73 | $26.99 | 61400 |
| 2023-11-09 | 26.70 | $27.05 | 64200 |
| 2023-11-08 | 26.67 | $26.77 | 79918 |
| 2023-11-07 | 26.66 | $26.74 | 156037 |
| 2023-11-06 | 26.66 | $26.68 | 110900 |
| 2023-11-03 | 26.66 | $26.56 | 159800 |
| 2023-11-02 | 26.67 | $26.65 | 82300 |
| 2023-11-01 | 26.68 | $26.64 | 463600 |
| 2023-10-31 | 26.70 | $26.42 | 203300 |
| 2023-10-30 | 26.74 | $26.52 | 83530 |
| 2023-10-27 | 26.77 | $26.65 | 128900 |
| 2023-10-26 | 26.80 | $26.55 | 480600 |
| 2023-10-25 | 26.84 | $26.75 | 278375 |
| 2023-10-24 | 26.87 | $26.64 | 137000 |
| 2023-10-23 | 26.91 | $26.70 | 64514 |
| 2023-10-20 | 26.95 | $26.81 | 90809 |
| 2023-10-19 | 26.98 | $26.91 | 111500 |
| 2023-10-18 | 27.00 | $26.91 | 250931 |
| 2023-10-17 | 27.03 | $26.88 | 88118 |
| 2023-10-16 | 27.06 | $26.65 | 43500 |
| 2023-10-13 | 27.11 | $26.68 | 186300 |
| 2023-10-12 | 27.17 | $26.88 | 56523 |
| 2023-10-11 | 27.20 | $26.72 | 95300 |
| 2023-10-10 | 27.24 | $26.78 | 119716 |
| 2023-10-09 | 27.28 | $26.79 | 162100 |
| 2023-10-06 | 27.31 | $27.00 | 142422 |
| 2023-10-05 | 27.32 | $27.04 | 326230 |
| 2023-10-04 | 27.32 | $27.34 | 430400 |
| 2023-10-03 | 27.28 | $27.59 | 612512 |
| 2023-10-02 | 27.22 | $27.57 | 319300 |
| 2023-09-29 | 27.14 | $27.55 | 85221 |
| 2023-09-28 | 27.06 | $27.50 | 40124 |
| 2023-09-27 | 26.97 | $27.64 | 63000 |
| 2023-09-26 | 26.86 | $27.42 | 29200 |
| 2023-09-25 | 26.76 | $27.41 | 28906 |
| 2023-09-22 | 26.65 | $27.38 | 34446 |
| 2023-09-21 | 26.54 | $27.51 | 39300 |
| 2023-09-20 | 26.41 | $27.36 | 23500 |
| 2023-09-19 | 26.28 | $27.34 | 132400 |
| 2023-09-18 | 26.15 | $26.94 | 45546 |
| 2023-09-15 | 26.06 | $26.93 | 40300 |
| 2023-09-14 | 25.96 | $26.63 | 11600 |
| 2023-09-13 | 25.89 | $26.16 | 78648 |
| 2023-09-12 | 25.86 | $26.26 | 30823 |
| 2023-09-11 | 25.82 | $26.15 | 17200 |
| 2023-09-08 | 25.79 | $25.98 | 16200 |
| 2023-09-07 | 25.78 | $25.88 | 71100 |
| 2023-09-06 | 25.78 | $26.13 | 129838 |
| 2023-09-05 | 25.75 | $26.00 | 19902 |
| 2023-09-01 | 25.74 | $25.63 | 159844 |
| 2023-08-31 | 25.76 | $25.37 | 34000 |
| 2023-08-30 | 25.80 | $25.30 | 257100 |
| 2023-08-29 | 25.86 | $25.50 | 29900 |
| 2023-08-28 | 25.89 | $25.60 | 30200 |
| 2023-08-25 | 25.92 | $25.75 | 58100 |
| 2023-08-24 | 25.93 | $25.65 | 82102 |
| 2023-08-23 | 25.96 | $25.40 | 73203 |
| 2023-08-22 | 26.00 | $26.14 | 12400 |
| 2023-08-21 | 25.98 | $26.12 | 37600 |
| 2023-08-18 | 25.95 | $26.15 | 51239 |
| 2023-08-17 | 25.91 | $26.13 | 57215 |
| 2023-08-16 | 25.87 | $26.16 | 53319 |
| 2023-08-15 | 25.83 | $26.26 | 47574 |
| 2023-08-14 | 25.76 | $26.18 | 66913 |
| 2023-08-11 | 25.71 | $26.00 | 108833 |
| 2023-08-10 | 25.66 | $25.87 | 90900 |
| 2023-08-09 | 25.62 | $25.95 | 83313 |
| 2023-08-08 | 25.57 | $25.75 | 156921 |
| 2023-08-07 | 25.54 | $25.72 | 36018 |
| 2023-08-04 | 25.52 | $25.63 | 187500 |
| 2023-08-03 | 25.50 | $25.87 | 22000 |
| 2023-08-02 | 25.46 | $25.57 | 504922 |
| 2023-08-01 | 25.44 | $25.67 | 23600 |
| 2023-07-31 | 25.42 | $25.66 | 49901 |
| 2023-07-28 | 25.40 | $25.71 | 23300 |
| 2023-07-27 | 25.37 | $25.80 | 30146 |
| 2023-07-26 | 25.33 | $25.35 | 14400 |
| 2023-07-25 | 25.33 | $25.60 | 49200 |
| 2023-07-24 | 25.31 | $25.50 | 34600 |
| 2023-07-21 | 25.29 | $25.13 | 31700 |
| 2023-07-20 | 25.32 | $25.15 | 106100 |
| 2023-07-19 | 25.34 | $24.98 | 24200 |
| 2023-07-18 | 25.38 | $25.13 | 78113 |
| 2023-07-17 | 25.41 | $25.07 | 339720 |
| 2023-07-14 | 25.44 | $25.13 | 126400 |
| 2023-07-13 | 25.48 | $25.01 | 177504 |
| 2023-07-12 | 25.53 | $25.34 | 248248 |
| 2023-07-11 | 25.55 | $25.80 | 81279 |
| 2023-07-10 | 25.52 | $25.62 | 26600 |
| 2023-07-07 | 25.51 | $25.70 | 25400 |
| 2023-07-06 | 25.49 | $25.75 | 118900 |
| 2023-07-05 | 25.47 | $25.63 | 140841 |
| 2023-07-03 | 25.46 | $25.53 | 40300 |
| 2023-06-30 | 25.46 | $25.50 | 105942 |
| 2023-06-29 | 25.46 | $25.43 | 246511 |
| 2023-06-28 | 25.46 | $25.16 | 266339 |
| 2023-06-27 | 25.50 | $25.32 | 34936 |
| 2023-06-26 | 25.52 | $25.30 | 80600 |
| 2023-06-23 | 25.54 | $25.41 | 57700 |
| 2023-06-22 | 25.55 | $25.50 | 56200 |
| 2023-06-21 | 25.55 | $25.35 | 103500 |
| 2023-06-20 | 25.57 | $25.47 | 63300 |
| 2023-06-16 | 25.57 | $25.52 | 74800 |
| 2023-06-15 | 25.57 | $25.48 | 199128 |
| 2023-06-14 | 25.56 | $25.85 | 103500 |
| 2023-06-13 | 25.52 | $25.80 | 61331 |
| 2023-06-12 | 25.48 | $25.64 | 36200 |
| 2023-06-09 | 25.45 | $25.57 | 33600 |
| 2023-06-08 | 25.42 | $25.50 | 19422 |
| 2023-06-07 | 25.40 | $25.68 | 30749 |
| 2023-06-06 | 25.35 | $25.51 | 22200 |
| 2023-06-05 | 25.31 | $25.55 | 14543 |
| 2023-06-02 | 25.27 | $25.60 | 47539 |
| 2023-06-01 | 25.22 | $25.42 | 98371 |
| 2023-05-31 | 25.18 | $25.49 | 29500 |
| 2023-05-30 | 25.13 | $25.44 | 68629 |
| 2023-05-26 | 25.08 | $25.44 | 70644 |
| 2023-05-25 | 25.04 | $25.49 | 37701 |
| 2023-05-24 | 24.98 | $25.35 | 35525 |
| 2023-05-23 | 24.94 | $25.22 | 80700 |
| 2023-05-22 | 24.90 | $25.16 | 30418 |
| 2023-05-19 | 24.87 | $25.20 | 69877 |
| 2023-05-18 | 24.83 | $25.06 | 18000 |
| 2023-05-17 | 24.80 | $25.05 | 55100 |
| 2023-05-16 | 24.77 | $24.99 | 25100 |
| 2023-05-15 | 24.73 | $24.65 | 62743 |
| 2023-05-12 | 24.72 | $24.97 | 108600 |
| 2023-05-11 | 24.68 | $24.86 | 73836 |
| 2023-05-10 | 24.65 | $24.77 | 59600 |
| 2023-05-09 | 24.62 | $24.68 | 52500 |
| 2023-05-08 | 24.60 | $24.46 | 76100 |
| 2023-05-05 | 24.60 | $24.46 | 142000 |
| 2023-05-04 | 24.59 | $24.59 | 133800 |
| 2023-05-03 | 24.57 | $24.75 | 27832 |
| 2023-05-02 | 24.52 | $25.14 | 52243 |
| 2023-05-01 | 24.43 | $25.01 | 40436 |
| 2023-04-28 | 24.35 | $25.00 | 21400 |
| 2023-04-27 | 24.25 | $25.13 | 40538 |
| 2023-04-26 | 24.14 | $24.66 | 47915 |
| 2023-04-25 | 24.07 | $24.52 | 12600 |
| 2023-04-24 | 24.00 | $24.53 | 19312 |
| 2023-04-21 | 23.93 | $24.29 | 40300 |
| 2023-04-20 | 23.89 | $24.18 | 30400 |
| 2023-04-19 | 23.85 | $23.94 | 31721 |
| 2023-04-18 | 23.83 | $23.87 | 26500 |
| 2023-04-17 | 23.82 | $23.94 | 19002 |
| 2023-04-14 | 23.80 | $24.06 | 18100 |
| 2023-04-13 | 23.77 | $24.27 | 71000 |
| 2023-04-12 | 23.71 | $24.19 | 32944 |
| 2023-04-11 | 23.67 | $24.13 | 14107 |
| 2023-04-10 | 23.62 | $23.85 | 30029 |
| 2023-04-06 | 23.61 | $23.72 | 70600 |
| 2023-04-05 | 23.64 | $23.53 | 47800 |
| 2023-04-04 | 23.71 | $23.57 | 25400 |
| 2023-04-03 | 23.79 | $23.37 | 41606 |
| 2023-03-31 | 23.91 | $23.42 | 65021 |
| 2023-03-30 | 24.05 | $23.52 | 27247 |
| 2023-03-29 | 24.19 | $23.44 | 62100 |
| 2023-03-28 | 24.36 | $23.49 | 26200 |
| 2023-03-27 | 24.55 | $23.51 | 88800 |
| 2023-03-24 | 24.75 | $23.66 | 83847 |
| 2023-03-23 | 24.95 | $23.96 | 23511 |
| 2023-03-22 | 25.14 | $23.96 | 94000 |
| 2023-03-21 | 25.34 | $23.90 | 157643 |
| 2023-03-20 | 25.56 | $23.63 | 65423 |
| 2023-03-17 | 25.82 | $23.63 | 51600 |
| 2023-03-16 | 26.09 | $23.80 | 77743 |
| 2023-03-15 | 26.36 | $23.56 | 219549 |
| 2023-03-14 | 26.67 | $24.06 | 190213 |
| 2023-03-13 | 26.94 | $23.44 | 258500 |
| 2023-03-10 | 27.28 | $26.53 | 258843 |
| 2023-03-09 | 27.32 | $27.80 | 84700 |
| 2023-03-08 | 27.23 | $28.12 | 155135 |
| 2023-03-07 | 27.09 | $28.15 | 126122 |
| 2023-03-06 | 26.94 | $27.41 | 129535 |
| 2023-03-03 | 26.85 | $27.19 | 51500 |
| 2023-03-02 | 26.77 | $27.48 | 123146 |
| 2023-03-01 | 26.64 | $27.42 | 117736 |
| 2023-02-28 | 26.51 | $27.26 | 26800 |
| 2023-02-27 | 26.39 | $27.37 | 73000 |
| 2023-02-24 | 26.24 | $27.34 | 59839 |
| 2023-02-23 | 26.08 | $26.77 | 27900 |
| 2023-02-22 | 25.96 | $26.71 | 43500 |
| 2023-02-21 | 25.85 | $26.68 | 48649 |
| 2023-02-17 | 25.73 | $26.51 | 29523 |
| 2023-02-16 | 25.61 | $26.45 | 43000 |
| 2023-02-15 | 25.50 | $26.50 | 173400 |
| 2023-02-14 | 25.37 | $26.41 | 63644 |
| 2023-02-13 | 25.24 | $26.02 | 123000 |
| 2023-02-10 | 25.14 | $25.86 | 49836 |
| 2023-02-09 | 25.06 | $25.75 | 42131 |
| 2023-02-08 | 24.99 | $25.35 | 13839 |
| 2023-02-07 | 24.95 | $25.51 | 35400 |
| 2023-02-06 | 24.90 | $25.48 | 46411 |
| 2023-02-03 | 24.85 | $24.97 | 115837 |
| 2023-02-02 | 24.86 | $24.44 | 85008 |
| 2023-02-01 | 24.92 | $24.59 | 65324 |
| 2023-01-31 | 24.98 | $24.95 | 104500 |
| 2023-01-30 | 25.01 | $24.85 | 244500 |
| 2023-01-27 | 25.05 | $24.83 | 94315 |
| 2023-01-26 | 25.11 | $24.85 | 87800 |
| 2023-01-25 | 25.16 | $24.75 | 118130 |
| 2023-01-24 | 25.24 | $24.94 | 79100 |
| 2023-01-23 | 25.31 | $25.10 | 652700 |
| 2023-01-20 | 25.37 | $24.85 | 40800 |
| 2023-01-19 | 25.46 | $24.82 | 37030 |
| 2023-01-18 | 25.56 | $24.48 | 150037 |
| 2023-01-17 | 25.71 | $24.87 | 68500 |
| 2023-01-13 | 25.83 | $25.25 | 41706 |
| 2023-01-12 | 25.91 | $25.02 | 58700 |
| 2023-01-11 | 26.03 | $25.25 | 86400 |
| 2023-01-10 | 26.14 | $25.51 | 29700 |
| 2023-01-09 | 26.23 | $25.47 | 65500 |
| 2023-01-06 | 26.33 | $25.70 | 87512 |
| 2023-01-05 | 26.41 | $26.26 | 125200 |
| 2023-01-04 | 26.44 | $26.17 | 94209 |
| 2023-01-03 | 26.48 | $26.19 | 61536 |
| 2022-12-30 | 26.52 | $26.01 | 346732 |
| 2022-12-29 | 26.59 | $26.19 | 95823 |
| 2022-12-28 | 26.64 | $26.10 | 153300 |
| 2022-12-27 | 26.71 | $26.03 | 203334 |
| 2022-12-23 | 26.80 | $27.02 | 135535 |
| 2022-12-22 | 26.80 | $26.68 | 178700 |
| 2022-12-21 | 26.83 | $26.60 | 1.1M |
| 2022-12-20 | 26.88 | $26.70 | 205235 |
| 2022-12-19 | 26.93 | $26.58 | 134544 |
| 2022-12-16 | 27.00 | $26.60 | 181326 |
| 2022-12-15 | 27.07 | $26.65 | 113800 |
| 2022-12-14 | 27.14 | $26.77 | 82200 |
| 2022-12-13 | 27.21 | $26.88 | 283049 |
| 2022-12-12 | 27.28 | $27.10 | 684300 |
| 2022-12-09 | 27.33 | $27.15 | 233251 |
| 2022-12-08 | 27.38 | $26.90 | 156129 |
| 2022-12-07 | 27.47 | $26.66 | 211924 |
| 2022-12-06 | 27.59 | $26.63 | 285800 |
| 2022-12-05 | 27.73 | $26.75 | 241134 |
| 2022-12-02 | 27.87 | $26.68 | 397300 |
| 2022-12-01 | 28.03 | $26.87 | 382401 |
| 2022-11-30 | 28.19 | $27.51 | 274846 |
| 2022-11-29 | 28.30 | $28.16 | 181500 |
| 2022-11-28 | 28.35 | $28.05 | 1.5M |
| 2022-11-25 | 28.42 | $27.96 | 82326 |
| 2022-11-23 | 28.50 | $28.17 | 159445 |
| 2022-11-22 | 28.57 | $28.05 | 256518 |
| 2022-11-21 | 28.66 | $28.06 | 201739 |
| 2022-11-18 | 28.75 | $28.03 | 134837 |
| 2022-11-17 | 28.86 | $28.00 | 250600 |
| 2022-11-16 | 28.98 | $27.99 | 132607 |
| 2022-11-15 | 29.10 | $28.29 | 173700 |
| 2022-11-14 | 29.21 | $28.50 | 156800 |
| 2022-11-11 | 29.30 | $28.35 | 293335 |
| 2022-11-10 | 29.41 | $28.45 | 428843 |
| 2022-11-09 | 29.52 | $28.94 | 545700 |
| 2022-11-08 | 29.59 | $29.24 | 950500 |
| 2022-11-07 | 29.62 | $29.74 | 200979 |
| 2022-11-04 | 29.61 | $29.56 | 169907 |
| 2022-11-03 | 29.61 | $29.87 | 244945 |
| 2022-11-02 | 29.59 | $29.79 | 220900 |
| 2022-11-01 | 29.56 | $29.26 | 350700 |
| 2022-10-31 | 29.58 | $29.70 | 164937 |
| 2022-10-28 | 29.56 | $29.45 | 386900 |
| 2022-10-27 | 29.56 | $29.31 | 206457 |
| 2022-10-26 | 29.58 | $29.31 | 482800 |
| 2022-10-25 | 29.59 | $29.75 | 150500 |
| 2022-10-24 | 29.56 | $29.60 | 254730 |
| 2022-10-21 | 29.55 | $29.46 | 932431 |
| 2022-10-20 | 29.56 | $29.92 | 203700 |
| 2022-10-19 | 29.52 | $29.90 | 207800 |
| 2022-10-18 | 29.48 | $29.66 | 164227 |
| 2022-10-17 | 29.46 | $29.78 | 310600 |
| 2022-10-14 | 29.43 | $30.06 | 119101 |
| 2022-10-13 | 29.38 | $29.80 | 307000 |
| 2022-10-12 | 29.35 | $29.36 | 122419 |
| 2022-10-11 | 29.36 | $29.25 | 351000 |
| 2022-10-10 | 29.38 | $29.37 | 202837 |
| 2022-10-07 | 29.39 | $29.46 | 278107 |
| 2022-10-06 | 29.39 | $29.23 | 91800 |
| 2022-10-05 | 29.40 | $28.85 | 121946 |
| 2022-10-04 | 29.46 | $28.79 | 304800 |
| 2022-10-03 | 29.52 | $29.06 | 229104 |
| 2022-09-30 | 29.55 | $29.33 | 261100 |
| 2022-09-29 | 29.56 | $29.20 | 91146 |
| 2022-09-28 | 29.59 | $29.13 | 324337 |
| 2022-09-27 | 29.62 | $29.90 | 952300 |
| 2022-09-26 | 29.57 | $30.14 | 220200 |
| 2022-09-23 | 29.50 | $30.01 | 127900 |
| 2022-09-22 | 29.43 | $29.77 | 101241 |
| 2022-09-21 | 29.39 | $29.73 | 86800 |
| 2022-09-20 | 29.34 | $29.72 | 69126 |
| 2022-09-19 | 29.29 | $29.75 | 402400 |
| 2022-09-16 | 29.23 | $29.55 | 189100 |
| 2022-09-15 | 29.19 | $29.66 | 126748 |
| 2022-09-14 | 29.14 | $29.67 | 239407 |
| 2022-09-13 | 29.08 | $29.43 | 75642 |
| 2022-09-12 | 29.04 | $28.76 | 258200 |
| 2022-09-09 | 29.06 | $28.91 | 58000 |
| 2022-09-08 | 29.06 | $28.84 | 300800 |
| 2022-09-07 | 29.07 | $28.75 | 41700 |
| 2022-09-06 | 29.09 | $29.27 | 99833 |
| 2022-09-02 | 29.06 | $29.08 | 194701 |
| 2022-09-01 | 29.04 | $29.63 | 204200 |
| 2022-08-31 | 28.97 | $29.50 | 99245 |
| 2022-08-30 | 28.90 | $29.24 | 72100 |
| 2022-08-29 | 28.86 | $29.07 | 113508 |
| 2022-08-26 | 28.83 | $28.92 | 11803 |
| 2022-08-25 | 28.81 | $29.01 | 50800 |
| 2022-08-24 | 28.78 | $28.98 | 76600 |
| 2022-08-23 | 28.75 | $28.97 | 143811 |
| 2022-08-22 | 28.73 | $29.20 | 60046 |
| 2022-08-19 | 28.68 | $28.87 | 31700 |
| 2022-08-18 | 28.67 | $28.87 | 55804 |
| 2022-08-17 | 28.66 | $28.83 | 99133 |
| 2022-08-16 | 28.66 | $28.69 | 193612 |
| 2022-08-15 | 28.67 | $28.42 | 26900 |
| 2022-08-12 | 28.71 | $28.48 | 15117 |
| 2022-08-11 | 28.75 | $28.49 | 46400 |
| 2022-08-10 | 28.79 | $28.60 | 75800 |
| 2022-08-09 | 28.82 | $28.77 | 19200 |
| 2022-08-08 | 28.83 | $28.73 | 110500 |
| 2022-08-05 | 28.85 | $28.58 | 23947 |
| 2022-08-04 | 28.88 | $28.73 | 39600 |
| 2022-08-03 | 28.89 | $28.69 | 26428 |
| 2022-08-02 | 28.91 | $28.71 | 36847 |
| 2022-08-01 | 28.93 | $28.42 | 42324 |
| 2022-07-29 | 28.97 | $28.45 | 48900 |
| 2022-07-28 | 29.00 | $28.50 | 76400 |
| 2022-07-27 | 29.03 | $29.08 | 47219 |
| 2022-07-26 | 28.98 | $29.39 | 191246 |
| 2022-07-25 | 28.90 | $29.51 | 44944 |
| 2022-07-22 | 28.79 | $29.26 | 55500 |
| 2022-07-21 | 28.70 | $29.19 | 33032 |
| 2022-07-20 | 28.59 | $29.30 | 22700 |
| 2022-07-19 | 28.46 | $29.01 | 18400 |
| 2022-07-18 | 28.35 | $28.71 | 46803 |
| 2022-07-15 | 28.26 | $29.10 | 34629 |
| 2022-07-14 | 28.11 | $29.25 | 55800 |
| 2022-07-13 | 27.94 | $28.84 | 58727 |
| 2022-07-12 | 27.79 | $28.89 | 24945 |
| 2022-07-11 | 27.63 | $28.40 | 224800 |
| 2022-07-08 | 27.50 | $28.25 | 21000 |
| 2022-07-07 | 27.38 | $28.50 | 29713 |
| 2022-07-06 | 27.22 | $28.95 | 56531 |
| 2022-07-05 | 27.01 | $28.90 | 57600 |
| 2022-07-01 | 26.79 | $27.75 | 41200 |
| 2022-06-30 | 26.67 | $27.44 | 12600 |
| 2022-06-29 | 26.58 | $27.04 | 23200 |
| 2022-06-28 | 26.52 | $26.99 | 51335 |
| 2022-06-27 | 26.47 | $26.90 | 11500 |
| 2022-06-24 | 26.42 | $26.89 | 70517 |
| 2022-06-23 | 26.37 | $26.80 | 37402 |
| 2022-06-22 | 26.34 | $26.42 | 95641 |
| 2022-06-21 | 26.34 | $26.00 | 326800 |
| 2022-06-17 | 26.38 | $26.42 | 10241 |
| 2022-06-16 | 26.38 | $26.28 | 108734 |
| 2022-06-15 | 26.40 | $26.38 | 13845 |
| 2022-06-14 | 26.41 | $26.49 | 52009 |
| 2022-06-13 | 26.41 | $26.56 | 13545 |
| 2022-06-10 | 26.41 | $26.33 | 41742 |
| 2022-06-09 | 26.43 | $26.23 | 13612 |
| 2022-06-08 | 26.47 | $26.15 | 30206 |
| 2022-06-07 | 26.51 | $26.37 | 30802 |
| 2022-06-06 | 26.53 | $26.23 | 78300 |
| 2022-06-03 | 26.57 | $26.12 | 112620 |
| 2022-06-02 | 26.62 | $26.05 | 43538 |
| 2022-06-01 | 26.67 | $26.43 | 30704 |
| 2022-05-31 | 26.69 | $26.52 | 68903 |
| 2022-05-27 | 26.70 | $26.80 | 27630 |
| 2022-05-26 | 26.68 | $26.75 | 33543 |
| 2022-05-25 | 26.66 | $26.84 | 9100 |
| 2022-05-24 | 26.62 | $26.54 | 120176 |
| 2022-05-23 | 26.61 | $26.72 | 37811 |
| 2022-05-20 | 26.58 | $26.64 | 69700 |
| 2022-05-19 | 26.55 | $26.65 | 20900 |
| 2022-05-18 | 26.51 | $26.69 | 14500 |
| 2022-05-17 | 26.46 | $26.72 | 82907 |
| 2022-05-16 | 26.40 | $26.82 | 62793 |
| 2022-05-13 | 26.32 | $26.95 | 55807 |
| 2022-05-12 | 26.22 | $27.13 | 66445 |
| 2022-05-11 | 26.09 | $26.66 | 22544 |
| 2022-05-10 | 26.00 | $26.56 | 25700 |
| 2022-05-09 | 25.90 | $26.31 | 167040 |
| 2022-05-06 | 25.83 | $26.31 | 95613 |
| 2022-05-05 | 25.74 | $26.33 | 9900 |
| 2022-05-04 | 25.64 | $26.11 | 15010 |
| 2022-05-03 | 25.55 | $26.34 | 11700 |
| 2022-05-02 | 25.43 | $26.34 | 21700 |
| 2022-04-29 | 25.31 | $26.22 | 18136 |
| 2022-04-28 | 25.18 | $25.86 | 8400 |
| 2022-04-27 | 25.08 | $25.88 | 8238 |
| 2022-04-26 | 24.96 | $25.58 | 7600 |
| 2022-04-25 | 24.87 | $25.59 | 90312 |
| 2022-04-22 | 24.77 | $25.27 | 2816 |
| 2022-04-21 | 24.70 | $25.04 | 4600 |
| 2022-04-20 | 24.65 | $24.95 | 4508 |
| 2022-04-19 | 24.60 | $25.08 | 4017 |
| 2022-04-18 | 24.53 | $25.40 | 14021 |
| 2022-04-14 | 24.43 | $25.10 | 2801 |
| 2022-04-13 | 24.35 | $24.77 | 6247 |
| 2022-04-12 | 24.30 | $24.49 | 4123 |
| 2022-04-11 | 24.27 | $24.64 | 3500 |
| 2022-04-08 | 24.23 | $24.41 | 6619 |
| 2022-04-07 | 24.22 | $24.49 | 300 |
| 2022-04-06 | 24.19 | $24.40 | 730 |
| 2022-04-05 | 24.18 | $24.24 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.03
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.25
Average
27.14
Maximum
32.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.03 | $27.12 | 468513 |
| 2026-07-16 | 25.88 | $26.51 | 253858 |
| 2026-07-15 | 25.84 | $26.82 | 320719 |
| 2026-07-14 | 25.73 | $26.89 | 356845 |
| 2026-07-13 | 25.59 | $26.58 | 455736 |
| 2026-07-10 | 25.50 | $25.88 | 730224 |
| 2026-07-09 | 25.55 | $25.95 | 439100 |
| 2026-07-08 | 25.60 | $26.16 | 455800 |
| 2026-07-07 | 25.62 | $26.03 | 412223 |
| 2026-07-06 | 25.68 | $26.07 | 957841 |
| 2026-07-02 | 25.75 | $25.69 | 490200 |
| 2026-07-01 | 25.91 | $25.77 | 828845 |
| 2026-06-30 | 26.10 | $25.94 | 805610 |
| 2026-06-29 | 26.28 | $25.98 | 480503 |
| 2026-06-26 | 26.50 | $25.92 | 292130 |
| 2026-06-25 | 26.77 | $26.27 | 745800 |
| 2026-06-24 | 27.01 | $26.21 | 398581 |
| 2026-06-23 | 27.31 | $26.69 | 456915 |
| 2026-06-22 | 27.57 | $26.97 | 473058 |
| 2026-06-18 | 27.82 | $27.20 | 494408 |
| 2026-06-17 | 28.06 | $27.18 | 513165 |
| 2026-06-16 | 28.35 | $27.37 | 554252 |
| 2026-06-15 | 28.65 | $27.86 | 453734 |
| 2026-06-12 | 28.90 | $28.25 | 484224 |
| 2026-06-11 | 29.12 | $28.60 | 291336 |
| 2026-06-10 | 29.29 | $29.14 | 500137 |
| 2026-06-09 | 29.39 | $28.88 | 496747 |
| 2026-06-08 | 29.56 | $29.19 | 402200 |
| 2026-06-05 | 29.69 | $29.04 | 336601 |
| 2026-06-04 | 29.88 | $29.48 | 563100 |
| 2026-06-03 | 30.01 | $29.90 | 391400 |
| 2026-06-02 | 30.07 | $29.74 | 502277 |
| 2026-06-01 | 30.18 | $29.58 | 805357 |
| 2026-05-29 | 30.34 | $28.88 | 561400 |
| 2026-05-28 | 30.68 | $29.13 | 564088 |
| 2026-05-27 | 31.02 | $29.23 | 560838 |
| 2026-05-26 | 31.39 | $29.84 | 912431 |
| 2026-05-22 | 31.69 | $30.70 | 603400 |
| 2026-05-21 | 31.85 | $30.94 | 357100 |
| 2026-05-20 | 31.99 | $31.36 | 508527 |
| 2026-05-19 | 32.07 | $32.34 | 887300 |
| 2026-05-18 | 31.94 | $32.13 | 799800 |
| 2026-05-15 | 31.83 | $32.02 | 746649 |
| 2026-05-14 | 31.73 | $31.70 | 318933 |
| 2026-05-13 | 31.67 | $31.69 | 393423 |
| 2026-05-12 | 31.60 | $31.99 | 889234 |
| 2026-05-11 | 31.46 | $31.28 | 381100 |
| 2026-05-08 | 31.44 | $30.72 | 399918 |
| 2026-05-07 | 31.53 | $30.84 | 386287 |
| 2026-05-06 | 31.61 | $30.84 | 1.0M |
| 2026-05-05 | 31.70 | $32.23 | 373700 |
| 2026-05-04 | 31.50 | $32.61 | 464255 |
| 2026-05-01 | 31.19 | $32.04 | 510500 |
| 2026-04-30 | 30.94 | $32.35 | 317300 |
| 2026-04-29 | 30.59 | $32.53 | 504200 |
| 2026-04-28 | 30.14 | $31.36 | 404919 |
| 2026-04-27 | 29.86 | $30.74 | 553400 |
| 2026-04-24 | 29.67 | $30.25 | 1.2M |
| 2026-04-23 | 29.56 | $30.32 | 427700 |
| 2026-04-22 | 29.40 | $29.72 | 501043 |
| 2026-04-21 | 29.36 | $29.54 | 350396 |
| 2026-04-20 | 29.34 | $28.90 | 1.4M |
| 2026-04-17 | 29.46 | $28.38 | 968054 |
| 2026-04-16 | 29.70 | $29.62 | 1.0M |
| 2026-04-15 | 29.73 | $29.30 | 518900 |
| 2026-04-14 | 29.82 | $29.35 | 610874 |
| 2026-04-13 | 29.92 | $29.77 | 1.6M |
| 2026-04-10 | 29.95 | $29.23 | 214566 |
| 2026-04-09 | 30.10 | $29.44 | 475326 |
| 2026-04-08 | 30.23 | $29.14 | 751833 |
| 2026-04-07 | 30.43 | $30.75 | 743006 |
| 2026-04-06 | 30.33 | $30.96 | 916014 |
| 2026-04-02 | 30.17 | $30.74 | 2.7M |
| 2026-04-01 | 30.03 | $29.47 | 1.2M |
| 2026-03-31 | 30.13 | $30.22 | 1.0M |
| 2026-03-30 | 30.09 | $30.62 | 975607 |
| 2026-03-27 | 29.96 | $30.12 | 1.1M |
| 2026-03-26 | 29.91 | $29.38 | 522224 |
| 2026-03-25 | 30.01 | $29.05 | 2.6M |
| 2026-03-24 | 30.19 | $29.22 | 703100 |
| 2026-03-23 | 30.37 | $28.86 | 1.4M |
| 2026-03-20 | 30.64 | $30.37 | 1.5M |
| 2026-03-19 | 30.65 | $30.33 | 742602 |
| 2026-03-18 | 30.65 | $30.83 | 2.4M |
| 2026-03-17 | 30.55 | $30.64 | 466100 |
| 2026-03-16 | 30.47 | $29.88 | 469624 |
| 2026-03-13 | 30.53 | $30.44 | 846600 |
| 2026-03-12 | 30.48 | $30.49 | 543459 |
| 2026-03-11 | 30.41 | $30.27 | 275124 |
| 2026-03-10 | 30.37 | $30.43 | 379288 |
| 2026-03-09 | 30.29 | $30.07 | 1.5M |
| 2026-03-06 | 30.27 | $30.22 | 570436 |
| 2026-03-05 | 30.21 | $30.08 | 413800 |
| 2026-03-04 | 30.16 | $30.14 | 596255 |
| 2026-03-03 | 30.09 | $29.72 | 2.1M |
| 2026-03-02 | 30.10 | $30.30 | 290629 |
| 2026-02-27 | 29.97 | $30.24 | 437000 |
| 2026-02-26 | 29.84 | $29.99 | 185811 |
| 2026-02-25 | 29.74 | $29.93 | 254104 |
| 2026-02-24 | 29.63 | $29.87 | 134700 |
| 2026-02-23 | 29.51 | $30.01 | 368342 |
| 2026-02-20 | 29.33 | $29.80 | 362600 |
| 2026-02-19 | 29.17 | $29.77 | 588537 |
| 2026-02-18 | 28.99 | $29.56 | 526100 |
| 2026-02-17 | 28.82 | $29.10 | 219500 |
| 2026-02-13 | 28.72 | $28.83 | 201000 |
| 2026-02-12 | 28.66 | $28.69 | 292746 |
| 2026-02-11 | 28.62 | $28.94 | 208700 |
| 2026-02-10 | 28.51 | $28.73 | 524530 |
| 2026-02-09 | 28.43 | $28.67 | 2.6M |
| 2026-02-06 | 28.35 | $28.33 | 280600 |
| 2026-02-05 | 28.32 | $28.11 | 163193 |
| 2026-02-04 | 28.33 | $28.34 | 323700 |
| 2026-02-03 | 28.30 | $28.05 | 221135 |
| 2026-02-02 | 28.32 | $27.63 | 493994 |
| 2026-01-30 | 28.43 | $28.05 | 411400 |
| 2026-01-29 | 28.47 | $29.01 | 288800 |
| 2026-01-28 | 28.31 | $28.89 | 346547 |
| 2026-01-27 | 28.14 | $28.36 | 443200 |
| 2026-01-26 | 28.06 | $28.52 | 427419 |
| 2026-01-23 | 27.94 | $28.20 | 193706 |
| 2026-01-22 | 27.85 | $27.83 | 275344 |
| 2026-01-21 | 27.84 | $27.64 | 321040 |
| 2026-01-20 | 27.85 | $27.75 | 427400 |
| 2026-01-16 | 27.85 | $27.56 | 269520 |
| 2026-01-15 | 27.88 | $28.01 | 338400 |
| 2026-01-14 | 27.82 | $28.35 | 199900 |
| 2026-01-13 | 27.68 | $27.97 | 171905 |
| 2026-01-12 | 27.60 | $27.97 | 348600 |
| 2026-01-09 | 27.50 | $27.84 | 639300 |
| 2026-01-08 | 27.41 | $27.54 | 508500 |
| 2026-01-07 | 27.37 | $27.50 | 338717 |
| 2026-01-06 | 27.34 | $27.70 | 486900 |
| 2026-01-05 | 27.25 | $27.52 | 365027 |
| 2026-01-02 | 27.19 | $27.16 | 633700 |
| 2025-12-31 | 27.19 | $27.26 | 579147 |
| 2025-12-30 | 27.18 | $27.11 | 315848 |
| 2025-12-29 | 27.19 | $27.16 | 466619 |
| 2025-12-26 | 27.19 | $27.72 | 315147 |
| 2025-12-24 | 27.08 | $27.27 | 259400 |
| 2025-12-23 | 27.04 | $27.37 | 288104 |
| 2025-12-22 | 26.97 | $27.35 | 735430 |
| 2025-12-19 | 26.90 | $27.20 | 315242 |
| 2025-12-18 | 26.85 | $27.23 | 390111 |
| 2025-12-17 | 26.79 | $27.05 | 279515 |
| 2025-12-16 | 26.75 | $27.03 | 325000 |
| 2025-12-15 | 26.72 | $26.90 | 219100 |
| 2025-12-12 | 26.71 | $26.76 | 648800 |
| 2025-12-11 | 26.72 | $26.84 | 190399 |
| 2025-12-10 | 26.73 | $26.61 | 199600 |
| 2025-12-09 | 26.78 | $26.68 | 299310 |
| 2025-12-08 | 26.83 | $26.65 | 360700 |
| 2025-12-05 | 26.90 | $26.62 | 387200 |
| 2025-12-04 | 26.98 | $26.95 | 311307 |
| 2025-12-03 | 27.01 | $27.00 | 296900 |
| 2025-12-02 | 27.04 | $27.19 | 418228 |
| 2025-12-01 | 27.03 | $27.20 | 317500 |
| 2025-11-28 | 27.02 | $27.31 | 101600 |
| 2025-11-26 | 26.98 | $27.16 | 483107 |
| 2025-11-25 | 26.97 | $26.94 | 253120 |
| 2025-11-24 | 27.01 | $26.77 | 1.1M |
| 2025-11-21 | 27.09 | $26.82 | 429100 |
| 2025-11-20 | 27.17 | $26.91 | 219500 |
| 2025-11-19 | 27.25 | $27.29 | 235758 |
| 2025-11-18 | 27.26 | $27.43 | 185600 |
| 2025-11-17 | 27.25 | $27.42 | 238301 |
| 2025-11-14 | 27.24 | $27.27 | 287800 |
| 2025-11-13 | 27.26 | $27.42 | 208839 |
| 2025-11-12 | 27.25 | $27.40 | 234644 |
| 2025-11-11 | 27.25 | $27.45 | 313228 |
| 2025-11-10 | 27.23 | $27.74 | 261943 |
| 2025-11-07 | 27.16 | $27.01 | 167700 |
| 2025-11-06 | 27.23 | $26.88 | 360324 |
| 2025-11-05 | 27.34 | $27.24 | 320658 |
| 2025-11-04 | 27.39 | $26.97 | 347100 |
| 2025-11-03 | 27.51 | $27.28 | 711400 |
| 2025-10-31 | 27.58 | $27.23 | 849133 |
| 2025-10-30 | 27.68 | $27.25 | 1.4M |
| 2025-10-29 | 27.79 | $27.13 | 308287 |
| 2025-10-28 | 27.95 | $26.90 | 310100 |
| 2025-10-27 | 28.18 | $27.09 | 452310 |
| 2025-10-24 | 28.40 | $27.53 | 435800 |
| 2025-10-23 | 28.57 | $27.95 | 221744 |
| 2025-10-22 | 28.68 | $28.21 | 183207 |
| 2025-10-21 | 28.74 | $28.49 | 175302 |
| 2025-10-20 | 28.76 | $28.78 | 161600 |
| 2025-10-17 | 28.71 | $28.51 | 264145 |
| 2025-10-16 | 28.72 | $29.21 | 250702 |
| 2025-10-15 | 28.57 | $28.97 | 344400 |
| 2025-10-14 | 28.45 | $28.89 | 152900 |
| 2025-10-13 | 28.32 | $28.80 | 232929 |
| 2025-10-10 | 28.20 | $28.26 | 299000 |
| 2025-10-09 | 28.16 | $28.44 | 251470 |
| 2025-10-08 | 28.08 | $28.52 | 231600 |
| 2025-10-07 | 27.97 | $28.21 | 245114 |
| 2025-10-06 | 27.91 | $28.08 | 480700 |
| 2025-10-03 | 27.86 | $27.75 | 345300 |
| 2025-10-02 | 27.87 | $27.49 | 682400 |
| 2025-10-01 | 27.94 | $27.80 | 393551 |
| 2025-09-30 | 27.96 | $27.97 | 304724 |
| 2025-09-29 | 27.94 | $28.00 | 611123 |
| 2025-09-26 | 27.91 | $28.17 | 360912 |
| 2025-09-25 | 27.84 | $28.03 | 233200 |
| 2025-09-24 | 27.79 | $28.07 | 238700 |
| 2025-09-23 | 27.72 | $27.92 | 502800 |
| 2025-09-22 | 27.68 | $28.00 | 319600 |
| 2025-09-19 | 27.60 | $27.66 | 1.4M |
| 2025-09-18 | 27.59 | $27.63 | 449500 |
| 2025-09-17 | 27.58 | $27.49 | 225500 |
| 2025-09-16 | 27.60 | $27.72 | 289500 |
| 2025-09-15 | 27.57 | $27.74 | 188432 |
| 2025-09-12 | 27.54 | $27.43 | 243400 |
| 2025-09-11 | 27.56 | $27.30 | 198839 |
| 2025-09-10 | 27.62 | $27.41 | 156646 |
| 2025-09-09 | 27.66 | $27.25 | 208438 |
| 2025-09-08 | 27.74 | $27.33 | 381347 |
| 2025-09-05 | 27.82 | $27.38 | 366200 |
| 2025-09-04 | 27.89 | $27.84 | 195600 |
| 2025-09-03 | 27.89 | $28.06 | 202300 |
| 2025-09-02 | 27.83 | $28.29 | 556900 |
| 2025-08-29 | 27.72 | $27.91 | 296000 |
| 2025-08-28 | 27.67 | $27.73 | 243800 |
| 2025-08-27 | 27.64 | $27.79 | 433800 |
| 2025-08-26 | 27.60 | $27.77 | 565200 |
| 2025-08-25 | 27.56 | $28.03 | 149027 |
| 2025-08-22 | 27.46 | $27.90 | 341900 |
| 2025-08-21 | 27.36 | $27.82 | 139200 |
| 2025-08-20 | 27.27 | $27.65 | 222600 |
| 2025-08-19 | 27.20 | $27.45 | 229021 |
| 2025-08-18 | 27.16 | $27.52 | 174500 |
| 2025-08-15 | 27.10 | $27.25 | 211900 |
| 2025-08-14 | 27.09 | $26.95 | 151509 |
| 2025-08-13 | 27.14 | $27.13 | 160713 |
| 2025-08-12 | 27.16 | $27.20 | 277887 |
| 2025-08-11 | 27.17 | $26.90 | 657047 |
| 2025-08-08 | 27.25 | $26.96 | 179328 |
| 2025-08-07 | 27.33 | $27.37 | 205347 |
| 2025-08-06 | 27.34 | $27.03 | 252029 |
| 2025-08-05 | 27.42 | $26.81 | 199000 |
| 2025-08-04 | 27.56 | $26.46 | 468728 |
| 2025-08-01 | 27.80 | $26.52 | 811447 |
| 2025-07-31 | 28.06 | $27.47 | 264700 |
| 2025-07-30 | 28.16 | $28.05 | 488600 |
| 2025-07-29 | 28.16 | $28.39 | 245600 |
| 2025-07-28 | 28.08 | $28.32 | 559900 |
| 2025-07-25 | 28.00 | $28.08 | 305800 |
| 2025-07-24 | 27.96 | $28.29 | 136200 |
| 2025-07-23 | 27.87 | $28.43 | 395400 |
| 2025-07-22 | 27.73 | $28.08 | 221500 |
| 2025-07-21 | 27.64 | $28.05 | 386526 |
| 2025-07-18 | 27.55 | $27.72 | 1.6M |
| 2025-07-17 | 27.50 | $27.76 | 142737 |
| 2025-07-16 | 27.45 | $27.68 | 232398 |
| 2025-07-15 | 27.40 | $27.65 | 310300 |
| 2025-07-14 | 27.35 | $27.53 | 244500 |
| 2025-07-11 | 27.32 | $27.88 | 271828 |
| 2025-07-10 | 27.20 | $27.49 | 401147 |
| 2025-07-09 | 27.16 | $27.63 | 190700 |
| 2025-07-08 | 27.07 | $27.59 | 1.0M |
| 2025-07-07 | 26.99 | $27.23 | 426000 |
| 2025-07-03 | 26.96 | $27.08 | 418200 |
| 2025-07-02 | 26.97 | $27.03 | 571800 |
| 2025-07-01 | 26.99 | $26.76 | 420800 |
| 2025-06-30 | 27.07 | $26.74 | 593800 |
| 2025-06-27 | 27.17 | $26.74 | 287000 |
| 2025-06-26 | 27.29 | $26.76 | 466646 |
| 2025-06-25 | 27.42 | $26.61 | 334249 |
| 2025-06-24 | 27.60 | $26.91 | 413459 |
| 2025-06-23 | 27.76 | $27.37 | 300025 |
| 2025-06-20 | 27.84 | $27.64 | 226364 |
| 2025-06-18 | 27.87 | $27.78 | 306500 |
| 2025-06-17 | 27.88 | $27.88 | 341000 |
| 2025-06-16 | 27.88 | $28.30 | 254045 |
| 2025-06-13 | 27.78 | $27.93 | 183726 |
| 2025-06-12 | 27.74 | $28.14 | 311002 |
| 2025-06-11 | 27.66 | $28.16 | 195627 |
| 2025-06-10 | 27.55 | $28.13 | 234005 |
| 2025-06-09 | 27.44 | $28.16 | 415200 |
| 2025-06-06 | 27.30 | $27.92 | 470800 |
| 2025-06-05 | 27.19 | $27.53 | 442332 |
| 2025-06-04 | 27.15 | $27.25 | 256400 |
| 2025-06-03 | 27.16 | $27.23 | 587916 |
| 2025-06-02 | 27.18 | $27.15 | 566544 |
| 2025-05-30 | 27.22 | $27.11 | 560700 |
| 2025-05-29 | 27.28 | $27.19 | 855000 |
| 2025-05-28 | 27.33 | $27.25 | 379219 |
| 2025-05-27 | 27.38 | $27.26 | 294700 |
| 2025-05-23 | 27.44 | $27.47 | 395700 |
| 2025-05-22 | 27.46 | $27.62 | 245200 |
| 2025-05-21 | 27.46 | $27.61 | 296001 |
| 2025-05-20 | 27.46 | $27.59 | 523531 |
| 2025-05-19 | 27.47 | $27.71 | 620323 |
| 2025-05-16 | 27.45 | $27.51 | 336224 |
| 2025-05-15 | 27.48 | $27.39 | 1.2M |
| 2025-05-14 | 27.54 | $27.62 | 334111 |
| 2025-05-13 | 27.56 | $27.85 | 592700 |
| 2025-05-12 | 27.53 | $27.67 | 580233 |
| 2025-05-09 | 27.54 | $27.71 | 258000 |
| 2025-05-08 | 27.55 | $27.52 | 233563 |
| 2025-05-07 | 27.60 | $27.65 | 200729 |
| 2025-05-06 | 27.64 | $27.74 | 334400 |
| 2025-05-05 | 27.66 | $27.37 | 398100 |
| 2025-05-02 | 27.77 | $27.31 | 542300 |
| 2025-05-01 | 27.91 | $27.72 | 878814 |
| 2025-04-30 | 27.98 | $28.06 | 343008 |
| 2025-04-29 | 28.00 | $28.22 | 517135 |
| 2025-04-28 | 28.00 | $28.25 | 225614 |
| 2025-04-25 | 27.98 | $28.30 | 338803 |
| 2025-04-24 | 27.96 | $28.27 | 725895 |
| 2025-04-23 | 27.93 | $27.89 | 350200 |
| 2025-04-22 | 27.99 | $28.14 | 518057 |
| 2025-04-21 | 28.01 | $28.10 | 387100 |
| 2025-04-17 | 28.04 | $28.09 | 518600 |
| 2025-04-16 | 28.08 | $28.13 | 225414 |
| 2025-04-15 | 28.12 | $27.91 | 320945 |
| 2025-04-14 | 28.22 | $27.78 | 364767 |
| 2025-04-11 | 28.36 | $27.49 | 645545 |
| 2025-04-10 | 28.59 | $27.70 | 1.3M |
| 2025-04-09 | 28.81 | $27.84 | 1.2M |
| 2025-04-08 | 29.04 | $28.08 | 1.1M |
| 2025-04-07 | 29.25 | $28.11 | 1.4M |
| 2025-04-04 | 29.50 | $28.85 | 3.1M |
| 2025-04-03 | 29.63 | $29.43 | 1.1M |
| 2025-04-02 | 29.65 | $29.90 | 1.3M |
| 2025-04-01 | 29.58 | $29.77 | 521700 |
| 2025-03-31 | 29.53 | $29.60 | 618324 |
| 2025-03-28 | 29.50 | $29.43 | 480133 |
| 2025-03-27 | 29.50 | $29.25 | 417100 |
| 2025-03-26 | 29.54 | $29.25 | 450684 |
| 2025-03-25 | 29.59 | $29.49 | 416500 |
| 2025-03-24 | 29.59 | $29.30 | 791307 |
| 2025-03-21 | 29.63 | $29.67 | 610500 |
| 2025-03-20 | 29.59 | $29.92 | 464800 |
| 2025-03-19 | 29.50 | $29.95 | 398945 |
| 2025-03-18 | 29.39 | $29.61 | 793488 |
| 2025-03-17 | 29.33 | $29.35 | 658800 |
| 2025-03-14 | 29.31 | $29.23 | 789300 |
| 2025-03-13 | 29.32 | $29.48 | 470773 |
| 2025-03-12 | 29.27 | $29.11 | 632745 |
| 2025-03-11 | 29.29 | $29.36 | 809100 |
| 2025-03-10 | 29.27 | $29.23 | 568301 |
| 2025-03-07 | 29.26 | $29.07 | 392827 |
| 2025-03-06 | 29.29 | $29.15 | 1.0M |
| 2025-03-05 | 29.31 | $29.32 | 726840 |
| 2025-03-04 | 29.29 | $29.05 | 1.1M |
| 2025-03-03 | 29.32 | $28.85 | 548138 |
| 2025-02-28 | 29.40 | $28.73 | 502624 |
| 2025-02-27 | 29.52 | $28.91 | 355022 |
| 2025-02-26 | 29.62 | $29.07 | 347250 |
| 2025-02-25 | 29.70 | $29.20 | 681700 |
| 2025-02-24 | 29.76 | $29.50 | 1.1M |
| 2025-02-21 | 29.76 | $29.76 | 561106 |
| 2025-02-20 | 29.71 | $29.80 | 391808 |
| 2025-02-19 | 29.64 | $30.21 | 505841 |
| 2025-02-18 | 29.47 | $29.92 | 677544 |
| 2025-02-14 | 29.33 | $29.40 | 325504 |
| 2025-02-13 | 29.27 | $29.54 | 601409 |
| 2025-02-12 | 29.18 | $29.42 | 708200 |
| 2025-02-11 | 29.09 | $29.03 | 431597 |
| 2025-02-10 | 29.07 | $29.39 | 690400 |
| 2025-02-07 | 28.97 | $29.05 | 558603 |
| 2025-02-06 | 28.92 | $29.05 | 1.3M |
| 2025-02-05 | 28.87 | $29.02 | 701090 |
| 2025-02-04 | 28.80 | $28.78 | 453607 |
| 2025-02-03 | 28.78 | $28.75 | 683500 |
| 2025-01-31 | 28.76 | $28.50 | 770150 |
| 2025-01-30 | 28.79 | $28.56 | 867680 |
| 2025-01-29 | 28.81 | $28.74 | 525142 |
| 2025-01-28 | 28.79 | $28.48 | 250118 |
| 2025-01-27 | 28.82 | $28.39 | 823538 |
| 2025-01-24 | 28.87 | $28.88 | 465900 |
| 2025-01-23 | 28.83 | $28.95 | 690945 |
| 2025-01-22 | 28.76 | $28.94 | 346569 |
| 2025-01-21 | 28.68 | $28.68 | 566445 |
| 2025-01-17 | 28.65 | $28.69 | 526966 |
| 2025-01-16 | 28.60 | $28.90 | 455018 |
| 2025-01-15 | 28.50 | $29.05 | 1.2M |
| 2025-01-14 | 28.34 | $28.75 | 434500 |
| 2025-01-13 | 28.23 | $28.70 | 961349 |
| 2025-01-10 | 28.11 | $28.35 | 860305 |
| 2025-01-08 | 28.04 | $27.81 | 500709 |
| 2025-01-07 | 28.07 | $27.95 | 598922 |
| 2025-01-06 | 28.08 | $27.97 | 572819 |
| 2025-01-03 | 28.08 | $27.93 | 504400 |
| 2025-01-02 | 28.09 | $27.98 | 485840 |
| 2024-12-31 | 28.09 | $27.89 | 541646 |
| 2024-12-30 | 28.11 | $27.77 | 538000 |
| 2024-12-27 | 28.15 | $27.48 | 686483 |
| 2024-12-26 | 28.27 | $27.70 | 310614 |
| 2024-12-24 | 28.35 | $27.76 | 317105 |
| 2024-12-23 | 28.43 | $27.81 | 685400 |
| 2024-12-20 | 28.51 | $28.70 | 240100 |
| 2024-12-19 | 28.41 | $28.56 | 430600 |
| 2024-12-18 | 28.32 | $28.97 | 353000 |
| 2024-12-17 | 28.13 | $28.53 | 313642 |
| 2024-12-16 | 28.00 | $28.39 | 385100 |
| 2024-12-13 | 27.88 | $28.28 | 253100 |
| 2024-12-12 | 27.76 | $27.96 | 140804 |
| 2024-12-11 | 27.68 | $27.84 | 147514 |
| 2024-12-10 | 27.62 | $27.79 | 369400 |
| 2024-12-09 | 27.55 | $27.46 | 505805 |
| 2024-12-06 | 27.54 | $27.17 | 209900 |
| 2024-12-05 | 27.59 | $27.27 | 280400 |
| 2024-12-04 | 27.63 | $27.22 | 220517 |
| 2024-12-03 | 27.68 | $27.24 | 197434 |
| 2024-12-02 | 27.73 | $27.54 | 520928 |
| 2024-11-29 | 27.73 | $27.80 | 38100 |
| 2024-11-27 | 27.66 | $27.88 | 165900 |
| 2024-11-26 | 27.57 | $28.02 | 184200 |
| 2024-11-25 | 27.44 | $27.67 | 366700 |
| 2024-11-22 | 27.35 | $28.02 | 150615 |
| 2024-11-21 | 27.17 | $27.77 | 145525 |
| 2024-11-20 | 27.01 | $27.46 | 121341 |
| 2024-11-19 | 26.90 | $27.10 | 75137 |
| 2024-11-18 | 26.84 | $26.88 | 141243 |
| 2024-11-15 | 26.81 | $26.94 | 229500 |
| 2024-11-14 | 26.77 | $27.02 | 91800 |
| 2024-11-13 | 26.71 | $26.72 | 306400 |
| 2024-11-12 | 26.69 | $26.67 | 182638 |
| 2024-11-11 | 26.69 | $26.30 | 134400 |
| 2024-11-08 | 26.76 | $26.39 | 294200 |
| 2024-11-07 | 26.82 | $26.64 | 115700 |
| 2024-11-06 | 26.84 | $26.59 | 130734 |
| 2024-11-05 | 26.87 | $26.78 | 207300 |
| 2024-11-04 | 26.87 | $26.72 | 180919 |
| 2024-11-01 | 26.87 | $26.92 | 294505 |
| 2024-10-31 | 26.84 | $26.75 | 162900 |
| 2024-10-30 | 26.83 | $27.18 | 119005 |
| 2024-10-29 | 26.73 | $27.25 | 66229 |
| 2024-10-28 | 26.60 | $27.02 | 132406 |
| 2024-10-25 | 26.49 | $26.38 | 56915 |
| 2024-10-24 | 26.51 | $26.22 | 252511 |
| 2024-10-23 | 26.55 | $26.41 | 74921 |
| 2024-10-22 | 26.57 | $26.55 | 167800 |
| 2024-10-21 | 26.55 | $26.75 | 182335 |
| 2024-10-18 | 26.49 | $26.82 | 119400 |
| 2024-10-17 | 26.40 | $26.62 | 100900 |
| 2024-10-16 | 26.34 | $26.60 | 110249 |
| 2024-10-15 | 26.28 | $26.58 | 244427 |
| 2024-10-14 | 26.21 | $26.62 | 117600 |
| 2024-10-11 | 26.12 | $26.55 | 105743 |
| 2024-10-10 | 26.03 | $26.31 | 112809 |
| 2024-10-09 | 25.97 | $25.94 | 90905 |
| 2024-10-08 | 25.99 | $25.87 | 235138 |
| 2024-10-07 | 26.02 | $26.00 | 135523 |
| 2024-10-04 | 26.03 | $26.19 | 116500 |
| 2024-10-03 | 26.01 | $26.08 | 96026 |
| 2024-10-02 | 26.00 | $26.10 | 170611 |
| 2024-10-01 | 25.99 | $25.80 | 157900 |
| 2024-09-30 | 26.04 | $26.00 | 128300 |
| 2024-09-27 | 26.05 | $26.13 | 71600 |
| 2024-09-26 | 26.04 | $26.20 | 98600 |
| 2024-09-25 | 26.02 | $25.94 | 83900 |
| 2024-09-24 | 26.05 | $26.08 | 132019 |
| 2024-09-23 | 26.05 | $26.09 | 121700 |
| 2024-09-20 | 26.05 | $25.88 | 104100 |
| 2024-09-19 | 26.10 | $25.81 | 94500 |
| 2024-09-18 | 26.16 | $25.88 | 63100 |
| 2024-09-17 | 26.23 | $25.97 | 104100 |
| 2024-09-16 | 26.29 | $26.09 | 140400 |
| 2024-09-13 | 26.32 | $26.29 | 175000 |
| 2024-09-12 | 26.33 | $26.31 | 93722 |
| 2024-09-11 | 26.33 | $26.49 | 62100 |
| 2024-09-10 | 26.29 | $26.41 | 72000 |
| 2024-09-09 | 26.26 | $26.31 | 166604 |
| 2024-09-06 | 26.25 | $26.34 | 141840 |
| 2024-09-05 | 26.23 | $26.30 | 60000 |
| 2024-09-04 | 26.22 | $26.26 | 123300 |
| 2024-09-03 | 26.21 | $26.33 | 202000 |
| 2024-08-30 | 26.19 | $26.05 | 90232 |
| 2024-08-29 | 26.22 | $26.17 | 57220 |
| 2024-08-28 | 26.24 | $26.15 | 276800 |
| 2024-08-27 | 26.26 | $26.15 | 237500 |
| 2024-08-26 | 26.28 | $26.26 | 197617 |
| 2024-08-23 | 26.28 | $26.26 | 136551 |
| 2024-08-22 | 26.28 | $26.46 | 61412 |
| 2024-08-21 | 26.25 | $26.44 | 99339 |
| 2024-08-20 | 26.21 | $26.50 | 62027 |
| 2024-08-19 | 26.15 | $26.42 | 79156 |
| 2024-08-16 | 26.09 | $26.53 | 77423 |
| 2024-08-15 | 26.01 | $26.20 | 82820 |
| 2024-08-14 | 25.98 | $26.19 | 89900 |
| 2024-08-13 | 25.96 | $26.26 | 142918 |
| 2024-08-12 | 25.91 | $25.97 | 89513 |
| 2024-08-09 | 25.92 | $26.02 | 67303 |
| 2024-08-08 | 25.92 | $26.03 | 62700 |
| 2024-08-07 | 25.92 | $26.06 | 52000 |
| 2024-08-06 | 25.91 | $26.17 | 219200 |
| 2024-08-05 | 25.89 | $26.00 | 223720 |
| 2024-08-02 | 25.89 | $25.73 | 162100 |
| 2024-08-01 | 25.95 | $25.89 | 56300 |
| 2024-07-31 | 25.99 | $25.80 | 90600 |
| 2024-07-30 | 26.06 | $26.40 | 128900 |
| 2024-07-29 | 26.02 | $26.28 | 152000 |
| 2024-07-26 | 25.99 | $26.21 | 66319 |
| 2024-07-25 | 25.98 | $25.81 | 58375 |
| 2024-07-24 | 26.05 | $25.93 | 88642 |
| 2024-07-23 | 26.10 | $25.95 | 75500 |
| 2024-07-22 | 26.17 | $26.02 | 134100 |
| 2024-07-19 | 26.23 | $26.30 | 67600 |
| 2024-07-18 | 26.24 | $26.25 | 106918 |
| 2024-07-17 | 26.27 | $26.11 | 77520 |
| 2024-07-16 | 26.33 | $26.14 | 99100 |
| 2024-07-15 | 26.40 | $26.33 | 150913 |
| 2024-07-12 | 26.44 | $26.01 | 287917 |
| 2024-07-11 | 26.55 | $26.26 | 1.7M |
| 2024-07-10 | 26.63 | $26.56 | 59120 |
| 2024-07-09 | 26.66 | $26.54 | 157002 |
| 2024-07-08 | 26.70 | $26.55 | 108512 |
| 2024-07-05 | 26.75 | $26.54 | 95300 |
| 2024-07-03 | 26.81 | $26.90 | 67016 |
| 2024-07-02 | 26.80 | $27.07 | 134400 |
| 2024-07-01 | 26.75 | $27.00 | 89922 |
| 2024-06-28 | 26.71 | $26.92 | 162116 |
| 2024-06-27 | 26.68 | $26.87 | 116645 |
| 2024-06-26 | 26.66 | $26.97 | 73500 |
| 2024-06-25 | 26.62 | $26.71 | 47224 |
| 2024-06-24 | 26.63 | $26.83 | 148645 |
| 2024-06-21 | 26.61 | $26.62 | 72000 |
| 2024-06-20 | 26.64 | $26.50 | 35724 |
| 2024-06-18 | 26.69 | $26.48 | 99500 |
| 2024-06-17 | 26.76 | $26.53 | 89700 |
| 2024-06-14 | 26.84 | $26.40 | 77400 |
| 2024-06-13 | 26.95 | $26.41 | 107200 |
| 2024-06-12 | 27.08 | $26.65 | 176700 |
| 2024-06-11 | 27.18 | $26.87 | 29111 |
| 2024-06-10 | 27.25 | $27.05 | 164105 |
| 2024-06-07 | 27.30 | $26.92 | 79800 |
| 2024-06-06 | 27.38 | $26.62 | 132900 |
| 2024-06-05 | 27.53 | $26.78 | 150910 |
| 2024-06-04 | 27.68 | $26.87 | 241707 |
| 2024-06-03 | 27.83 | $27.26 | 175305 |
| 2024-05-31 | 27.92 | $27.30 | 225400 |
| 2024-05-30 | 28.02 | $27.60 | 81115 |
| 2024-05-29 | 28.06 | $27.91 | 24349 |
| 2024-05-28 | 28.05 | $27.99 | 47744 |
| 2024-05-24 | 28.01 | $27.60 | 67600 |
| 2024-05-23 | 28.04 | $27.85 | 141923 |
| 2024-05-22 | 28.03 | $28.07 | 45700 |
| 2024-05-21 | 27.97 | $28.15 | 73200 |
| 2024-05-20 | 27.87 | $28.23 | 68300 |
| 2024-05-17 | 27.74 | $27.90 | 28400 |
| 2024-05-16 | 27.66 | $27.55 | 73808 |
| 2024-05-15 | 27.63 | $27.39 | 81007 |
| 2024-05-14 | 27.63 | $27.69 | 47614 |
| 2024-05-13 | 27.57 | $27.72 | 67209 |
| 2024-05-10 | 27.49 | $27.44 | 58809 |
| 2024-05-09 | 27.45 | $27.01 | 180200 |
| 2024-05-08 | 27.49 | $27.04 | 68200 |
| 2024-05-07 | 27.53 | $27.08 | 65200 |
| 2024-05-06 | 27.56 | $27.20 | 52611 |
| 2024-05-03 | 27.57 | $27.22 | 35753 |
| 2024-05-02 | 27.58 | $27.29 | 38128 |
| 2024-05-01 | 27.57 | $27.27 | 92000 |
| 2024-04-30 | 27.55 | $27.39 | 64900 |
| 2024-04-29 | 27.51 | $27.49 | 185300 |
| 2024-04-26 | 27.43 | $27.66 | 70877 |
| 2024-04-25 | 27.30 | $27.58 | 35600 |
| 2024-04-24 | 27.16 | $27.14 | 24116 |
| 2024-04-23 | 27.09 | $27.23 | 50400 |
| 2024-04-22 | 26.98 | $27.26 | 53900 |
| 2024-04-19 | 26.85 | $27.17 | 29000 |
| 2024-04-18 | 26.71 | $27.06 | 55000 |
| 2024-04-17 | 26.57 | $26.95 | 94933 |
| 2024-04-16 | 26.43 | $27.03 | 209013 |
| 2024-04-15 | 26.24 | $26.93 | 126147 |
| 2024-04-12 | 26.05 | $26.55 | 115812 |
| 2024-04-11 | 25.89 | $26.65 | 51234 |
| 2024-04-10 | 25.69 | $26.43 | 74030 |
| 2024-04-09 | 25.51 | $25.61 | 46200 |
| 2024-04-08 | 25.46 | $25.86 | 44200 |
| 2024-04-05 | 25.36 | $25.67 | 83828 |
| 2024-04-04 | 25.27 | $25.27 | 119400 |
| 2024-04-03 | 25.26 | $25.37 | 87415 |
| 2024-04-02 | 25.22 | $25.37 | 105943 |
| 2024-04-01 | 25.18 | $25.34 | 65136 |
| 2024-03-28 | 25.13 | $24.95 | 45042 |
| 2024-03-27 | 25.16 | $24.93 | 30400 |
| 2024-03-26 | 25.20 | $24.94 | 32500 |
| 2024-03-25 | 25.24 | $24.98 | 21300 |
| 2024-03-22 | 25.28 | $24.86 | 41900 |
| 2024-03-21 | 25.34 | $25.21 | 57318 |
| 2024-03-20 | 25.35 | $25.33 | 51200 |
| 2024-03-19 | 25.32 | $25.41 | 30300 |
| 2024-03-18 | 25.28 | $25.79 | 120000 |
| 2024-03-15 | 25.15 | $25.73 | 49400 |
| 2024-03-14 | 25.01 | $25.36 | 28400 |
| 2024-03-13 | 24.92 | $25.22 | 34312 |
| 2024-03-12 | 24.84 | $24.75 | 30622 |
| 2024-03-11 | 24.86 | $24.59 | 20208 |
| 2024-03-08 | 24.91 | $24.47 | 24639 |
| 2024-03-07 | 24.99 | $24.75 | 87600 |
| 2024-03-06 | 25.02 | $24.58 | 50526 |
| 2024-03-05 | 25.10 | $24.60 | 103700 |
| 2024-03-04 | 25.18 | $24.83 | 55308 |
| 2024-03-01 | 25.23 | $24.83 | 48148 |
| 2024-02-29 | 25.28 | $25.19 | 23749 |
| 2024-02-28 | 25.26 | $25.26 | 42124 |
| 2024-02-27 | 25.23 | $25.41 | 35207 |
| 2024-02-26 | 25.15 | $25.34 | 22817 |
| 2024-02-23 | 25.08 | $25.36 | 30800 |
| 2024-02-22 | 24.99 | $25.33 | 20742 |
| 2024-02-21 | 24.88 | $25.09 | 24500 |
| 2024-02-20 | 24.81 | $24.99 | 40300 |
| 2024-02-16 | 24.75 | $25.33 | 31737 |
| 2024-02-15 | 24.61 | $25.12 | 23500 |
| 2024-02-14 | 24.48 | $25.10 | 23900 |
| 2024-02-13 | 24.34 | $25.04 | 36033 |
| 2024-02-12 | 24.19 | $24.68 | 24500 |
| 2024-02-09 | 24.10 | $24.52 | 78500 |
| 2024-02-08 | 24.02 | $24.40 | 54147 |
| 2024-02-07 | 23.95 | $24.25 | 116600 |
| 2024-02-06 | 23.91 | $24.36 | 53807 |
| 2024-02-05 | 23.83 | $24.38 | 76625 |
| 2024-02-02 | 23.74 | $24.18 | 198212 |
| 2024-02-01 | 23.68 | $23.60 | 32719 |
| 2024-01-31 | 23.74 | $23.77 | 29300 |
| 2024-01-30 | 23.77 | $24.08 | 27937 |
| 2024-01-29 | 23.74 | $23.97 | 123900 |
| 2024-01-26 | 23.74 | $23.99 | 190632 |
| 2024-01-25 | 23.73 | $23.86 | 39923 |
| 2024-01-24 | 23.75 | $23.91 | 40509 |
| 2024-01-23 | 23.76 | $24.01 | 26700 |
| 2024-01-22 | 23.76 | $24.14 | 38300 |
| 2024-01-19 | 23.73 | $24.24 | 22631 |
| 2024-01-18 | 23.68 | $24.15 | 26700 |
| 2024-01-17 | 23.64 | $24.27 | 45507 |
| 2024-01-16 | 23.57 | $23.84 | 32411 |
| 2024-01-12 | 23.59 | $23.53 | 36800 |
| 2024-01-11 | 23.68 | $23.76 | 43000 |
| 2024-01-10 | 23.74 | $24.01 | 21700 |
| 2024-01-09 | 23.77 | $23.91 | 29900 |
| 2024-01-08 | 23.82 | $24.01 | 60400 |
| 2024-01-05 | 23.86 | $23.92 | 57100 |
| 2024-01-04 | 23.93 | $24.01 | 118600 |
| 2024-01-03 | 23.99 | $23.80 | 125000 |
| 2024-01-02 | 24.12 | $23.91 | 95700 |
| 2023-12-29 | 24.25 | $23.60 | 169933 |
| 2023-12-28 | 24.47 | $23.52 | 371400 |
| 2023-12-27 | 24.74 | $23.55 | 127439 |
| 2023-12-26 | 25.06 | $23.63 | 139313 |
| 2023-12-22 | 25.41 | $25.22 | 520048 |
| 2023-12-21 | 25.48 | $25.43 | 95500 |
| 2023-12-20 | 25.52 | $25.34 | 66728 |
| 2023-12-19 | 25.60 | $25.47 | 17131 |
| 2023-12-18 | 25.65 | $25.42 | 35200 |
| 2023-12-15 | 25.73 | $25.39 | 21042 |
| 2023-12-14 | 25.83 | $25.40 | 70400 |
| 2023-12-13 | 25.94 | $25.79 | 56500 |
| 2023-12-12 | 25.99 | $26.65 | 35800 |
| 2023-12-11 | 25.86 | $26.28 | 59714 |
| 2023-12-08 | 25.80 | $26.28 | 31600 |
| 2023-12-07 | 25.73 | $25.88 | 21741 |
| 2023-12-06 | 25.73 | $25.85 | 26046 |
| 2023-12-05 | 25.74 | $25.65 | 27900 |
| 2023-12-04 | 25.79 | $25.70 | 91100 |
| 2023-12-01 | 25.85 | $25.50 | 47617 |
| 2023-11-30 | 25.95 | $25.69 | 186509 |
| 2023-11-29 | 26.04 | $25.54 | 95031 |
| 2023-11-28 | 26.17 | $25.87 | 91800 |
| 2023-11-27 | 26.26 | $26.39 | 25500 |
| 2023-11-24 | 26.25 | $26.44 | 54441 |
| 2023-11-22 | 26.23 | $26.24 | 55404 |
| 2023-11-21 | 26.24 | $26.13 | 536812 |
| 2023-11-20 | 26.29 | $26.12 | 42112 |
| 2023-11-17 | 26.35 | $26.10 | 127100 |
| 2023-11-16 | 26.42 | $26.15 | 29700 |
| 2023-11-15 | 26.49 | $26.00 | 80800 |
| 2023-11-14 | 26.61 | $25.76 | 309976 |
| 2023-11-13 | 26.80 | $26.91 | 56400 |
| 2023-11-10 | 26.77 | $26.99 | 61400 |
| 2023-11-09 | 26.73 | $27.05 | 64200 |
| 2023-11-08 | 26.66 | $26.77 | 79918 |
| 2023-11-07 | 26.64 | $26.74 | 156037 |
| 2023-11-06 | 26.63 | $26.68 | 110900 |
| 2023-11-03 | 26.63 | $26.56 | 159800 |
| 2023-11-02 | 26.65 | $26.65 | 82300 |
| 2023-11-01 | 26.66 | $26.64 | 463600 |
| 2023-10-31 | 26.67 | $26.42 | 203300 |
| 2023-10-30 | 26.73 | $26.52 | 83530 |
| 2023-10-27 | 26.78 | $26.65 | 128900 |
| 2023-10-26 | 26.81 | $26.55 | 480600 |
| 2023-10-25 | 26.87 | $26.75 | 278375 |
| 2023-10-24 | 26.89 | $26.64 | 137000 |
| 2023-10-23 | 26.94 | $26.70 | 64514 |
| 2023-10-20 | 26.99 | $26.81 | 90809 |
| 2023-10-19 | 27.02 | $26.91 | 111500 |
| 2023-10-18 | 27.03 | $26.91 | 250931 |
| 2023-10-17 | 27.04 | $26.88 | 88118 |
| 2023-10-16 | 27.06 | $26.65 | 43500 |
| 2023-10-13 | 27.13 | $26.68 | 186300 |
| 2023-10-12 | 27.21 | $26.88 | 56523 |
| 2023-10-11 | 27.25 | $26.72 | 95300 |
| 2023-10-10 | 27.34 | $26.78 | 119716 |
| 2023-10-09 | 27.42 | $26.79 | 162100 |
| 2023-10-06 | 27.51 | $27.00 | 142422 |
| 2023-10-05 | 27.57 | $27.04 | 326230 |
| 2023-10-04 | 27.63 | $27.34 | 430400 |
| 2023-10-03 | 27.64 | $27.59 | 612512 |
| 2023-10-02 | 27.59 | $27.57 | 319300 |
| 2023-09-29 | 27.53 | $27.55 | 85221 |
| 2023-09-28 | 27.46 | $27.50 | 40124 |
| 2023-09-27 | 27.39 | $27.64 | 63000 |
| 2023-09-26 | 27.27 | $27.42 | 29200 |
| 2023-09-25 | 27.18 | $27.41 | 28906 |
| 2023-09-22 | 27.08 | $27.38 | 34446 |
| 2023-09-21 | 26.96 | $27.51 | 39300 |
| 2023-09-20 | 26.79 | $27.36 | 23500 |
| 2023-09-19 | 26.63 | $27.34 | 132400 |
| 2023-09-18 | 26.44 | $26.94 | 45546 |
| 2023-09-15 | 26.30 | $26.93 | 40300 |
| 2023-09-14 | 26.14 | $26.63 | 11600 |
| 2023-09-13 | 26.02 | $26.16 | 78648 |
| 2023-09-12 | 25.98 | $26.26 | 30823 |
| 2023-09-11 | 25.91 | $26.15 | 17200 |
| 2023-09-08 | 25.85 | $25.98 | 16200 |
| 2023-09-07 | 25.82 | $25.88 | 71100 |
| 2023-09-06 | 25.80 | $26.13 | 129838 |
| 2023-09-05 | 25.72 | $26.00 | 19902 |
| 2023-09-01 | 25.67 | $25.63 | 159844 |
| 2023-08-31 | 25.68 | $25.37 | 34000 |
| 2023-08-30 | 25.74 | $25.30 | 257100 |
| 2023-08-29 | 25.84 | $25.50 | 29900 |
| 2023-08-28 | 25.90 | $25.60 | 30200 |
| 2023-08-25 | 25.95 | $25.75 | 58100 |
| 2023-08-24 | 25.98 | $25.65 | 82102 |
| 2023-08-23 | 26.04 | $25.40 | 73203 |
| 2023-08-22 | 26.16 | $26.14 | 12400 |
| 2023-08-21 | 26.13 | $26.12 | 37600 |
| 2023-08-18 | 26.11 | $26.15 | 51239 |
| 2023-08-17 | 26.08 | $26.13 | 57215 |
| 2023-08-16 | 26.04 | $26.16 | 53319 |
| 2023-08-15 | 25.99 | $26.26 | 47574 |
| 2023-08-14 | 25.91 | $26.18 | 66913 |
| 2023-08-11 | 25.83 | $26.00 | 108833 |
| 2023-08-10 | 25.77 | $25.87 | 90900 |
| 2023-08-09 | 25.74 | $25.95 | 83313 |
| 2023-08-08 | 25.68 | $25.75 | 156921 |
| 2023-08-07 | 25.65 | $25.72 | 36018 |
| 2023-08-04 | 25.63 | $25.63 | 187500 |
| 2023-08-03 | 25.61 | $25.87 | 22000 |
| 2023-08-02 | 25.55 | $25.57 | 504922 |
| 2023-08-01 | 25.54 | $25.67 | 23600 |
| 2023-07-31 | 25.50 | $25.66 | 49901 |
| 2023-07-28 | 25.46 | $25.71 | 23300 |
| 2023-07-27 | 25.41 | $25.80 | 30146 |
| 2023-07-26 | 25.32 | $25.35 | 14400 |
| 2023-07-25 | 25.32 | $25.60 | 49200 |
| 2023-07-24 | 25.26 | $25.50 | 34600 |
| 2023-07-21 | 25.22 | $25.13 | 31700 |
| 2023-07-20 | 25.24 | $25.15 | 106100 |
| 2023-07-19 | 25.27 | $24.98 | 24200 |
| 2023-07-18 | 25.34 | $25.13 | 78113 |
| 2023-07-17 | 25.39 | $25.07 | 339720 |
| 2023-07-14 | 25.46 | $25.13 | 126400 |
| 2023-07-13 | 25.52 | $25.01 | 177504 |
| 2023-07-12 | 25.62 | $25.34 | 248248 |
| 2023-07-11 | 25.67 | $25.80 | 81279 |
| 2023-07-10 | 25.63 | $25.62 | 26600 |
| 2023-07-07 | 25.62 | $25.70 | 25400 |
| 2023-07-06 | 25.59 | $25.75 | 118900 |
| 2023-07-05 | 25.54 | $25.63 | 140841 |
| 2023-07-03 | 25.51 | $25.53 | 40300 |
| 2023-06-30 | 25.50 | $25.50 | 105942 |
| 2023-06-29 | 25.49 | $25.43 | 246511 |
| 2023-06-28 | 25.49 | $25.16 | 266339 |
| 2023-06-27 | 25.55 | $25.32 | 34936 |
| 2023-06-26 | 25.58 | $25.30 | 80600 |
| 2023-06-23 | 25.63 | $25.41 | 57700 |
| 2023-06-22 | 25.65 | $25.50 | 56200 |
| 2023-06-21 | 25.66 | $25.35 | 103500 |
| 2023-06-20 | 25.71 | $25.47 | 63300 |
| 2023-06-16 | 25.73 | $25.52 | 74800 |
| 2023-06-15 | 25.74 | $25.48 | 199128 |
| 2023-06-14 | 25.77 | $25.85 | 103500 |
| 2023-06-13 | 25.72 | $25.80 | 61331 |
| 2023-06-12 | 25.66 | $25.64 | 36200 |
| 2023-06-09 | 25.64 | $25.57 | 33600 |
| 2023-06-08 | 25.62 | $25.50 | 19422 |
| 2023-06-07 | 25.61 | $25.68 | 30749 |
| 2023-06-06 | 25.56 | $25.51 | 22200 |
| 2023-06-05 | 25.53 | $25.55 | 14543 |
| 2023-06-02 | 25.49 | $25.60 | 47539 |
| 2023-06-01 | 25.43 | $25.42 | 98371 |
| 2023-05-31 | 25.40 | $25.49 | 29500 |
| 2023-05-30 | 25.35 | $25.44 | 68629 |
| 2023-05-26 | 25.30 | $25.44 | 70644 |
| 2023-05-25 | 25.24 | $25.49 | 37701 |
| 2023-05-24 | 25.16 | $25.35 | 35525 |
| 2023-05-23 | 25.09 | $25.22 | 80700 |
| 2023-05-22 | 25.04 | $25.16 | 30418 |
| 2023-05-19 | 24.99 | $25.20 | 69877 |
| 2023-05-18 | 24.92 | $25.06 | 18000 |
| 2023-05-17 | 24.87 | $25.05 | 55100 |
| 2023-05-16 | 24.82 | $24.99 | 25100 |
| 2023-05-15 | 24.76 | $24.65 | 62743 |
| 2023-05-12 | 24.77 | $24.97 | 108600 |
| 2023-05-11 | 24.71 | $24.86 | 73836 |
| 2023-05-10 | 24.67 | $24.77 | 59600 |
| 2023-05-09 | 24.64 | $24.68 | 52500 |
| 2023-05-08 | 24.62 | $24.46 | 76100 |
| 2023-05-05 | 24.64 | $24.46 | 142000 |
| 2023-05-04 | 24.66 | $24.59 | 133800 |
| 2023-05-03 | 24.66 | $24.75 | 27832 |
| 2023-05-02 | 24.63 | $25.14 | 52243 |
| 2023-05-01 | 24.51 | $25.01 | 40436 |
| 2023-04-28 | 24.40 | $25.00 | 21400 |
| 2023-04-27 | 24.27 | $25.13 | 40538 |
| 2023-04-26 | 24.09 | $24.66 | 47915 |
| 2023-04-25 | 23.98 | $24.52 | 12600 |
| 2023-04-24 | 23.89 | $24.53 | 19312 |
| 2023-04-21 | 23.78 | $24.29 | 40300 |
| 2023-04-20 | 23.70 | $24.18 | 30400 |
| 2023-04-19 | 23.64 | $23.94 | 31721 |
| 2023-04-18 | 23.62 | $23.87 | 26500 |
| 2023-04-17 | 23.62 | $23.94 | 19002 |
| 2023-04-14 | 23.60 | $24.06 | 18100 |
| 2023-04-13 | 23.55 | $24.27 | 71000 |
| 2023-04-12 | 23.46 | $24.19 | 32944 |
| 2023-04-11 | 23.38 | $24.13 | 14107 |
| 2023-04-10 | 23.29 | $23.85 | 30029 |
| 2023-04-06 | 23.26 | $23.72 | 70600 |
| 2023-04-05 | 23.25 | $23.53 | 47800 |
| 2023-04-04 | 23.28 | $23.57 | 25400 |
| 2023-04-03 | 23.32 | $23.37 | 41606 |
| 2023-03-31 | 23.41 | $23.42 | 65021 |
| 2023-03-30 | 23.51 | $23.52 | 27247 |
| 2023-03-29 | 23.61 | $23.44 | 62100 |
| 2023-03-28 | 23.74 | $23.49 | 26200 |
| 2023-03-27 | 23.90 | $23.51 | 88800 |
| 2023-03-24 | 24.07 | $23.66 | 83847 |
| 2023-03-23 | 24.25 | $23.96 | 23511 |
| 2023-03-22 | 24.40 | $23.96 | 94000 |
| 2023-03-21 | 24.58 | $23.90 | 157643 |
| 2023-03-20 | 24.80 | $23.63 | 65423 |
| 2023-03-17 | 25.12 | $23.63 | 51600 |
| 2023-03-16 | 25.50 | $23.80 | 77743 |
| 2023-03-15 | 25.90 | $23.56 | 219549 |
| 2023-03-14 | 26.41 | $24.06 | 190213 |
| 2023-03-13 | 26.91 | $23.44 | 258500 |
| 2023-03-10 | 27.61 | $26.53 | 258843 |
| 2023-03-09 | 27.77 | $27.80 | 84700 |
| 2023-03-08 | 27.68 | $28.12 | 155135 |
| 2023-03-07 | 27.51 | $28.15 | 126122 |
| 2023-03-06 | 27.31 | $27.41 | 129535 |
| 2023-03-03 | 27.22 | $27.19 | 51500 |
| 2023-03-02 | 27.16 | $27.48 | 123146 |
| 2023-03-01 | 27.03 | $27.42 | 117736 |
| 2023-02-28 | 26.88 | $27.26 | 26800 |
| 2023-02-27 | 26.74 | $27.37 | 73000 |
| 2023-02-24 | 26.56 | $27.34 | 59839 |
| 2023-02-23 | 26.35 | $26.77 | 27900 |
| 2023-02-22 | 26.22 | $26.71 | 43500 |
| 2023-02-21 | 26.08 | $26.68 | 48649 |
| 2023-02-17 | 25.93 | $26.51 | 29523 |
| 2023-02-16 | 25.79 | $26.45 | 43000 |
| 2023-02-15 | 25.64 | $26.50 | 173400 |
| 2023-02-14 | 25.45 | $26.41 | 63644 |
| 2023-02-13 | 25.25 | $26.02 | 123000 |
| 2023-02-10 | 25.10 | $25.86 | 49836 |
| 2023-02-09 | 24.96 | $25.75 | 42131 |
| 2023-02-08 | 24.82 | $25.35 | 13839 |
| 2023-02-07 | 24.75 | $25.51 | 35400 |
| 2023-02-06 | 24.63 | $25.48 | 46411 |
| 2023-02-03 | 24.51 | $24.97 | 115837 |
| 2023-02-02 | 24.47 | $24.44 | 85008 |
| 2023-02-01 | 24.54 | $24.59 | 65324 |
| 2023-01-31 | 24.60 | $24.95 | 104500 |
| 2023-01-30 | 24.60 | $24.85 | 244500 |
| 2023-01-27 | 24.62 | $24.83 | 94315 |
| 2023-01-26 | 24.65 | $24.85 | 87800 |
| 2023-01-25 | 24.68 | $24.75 | 118130 |
| 2023-01-24 | 24.74 | $24.94 | 79100 |
| 2023-01-23 | 24.78 | $25.10 | 652700 |
| 2023-01-20 | 24.80 | $24.85 | 40800 |
| 2023-01-19 | 24.87 | $24.82 | 37030 |
| 2023-01-18 | 24.97 | $24.48 | 150037 |
| 2023-01-17 | 25.16 | $24.87 | 68500 |
| 2023-01-13 | 25.30 | $25.25 | 41706 |
| 2023-01-12 | 25.39 | $25.02 | 58700 |
| 2023-01-11 | 25.54 | $25.25 | 86400 |
| 2023-01-10 | 25.67 | $25.51 | 29700 |
| 2023-01-09 | 25.78 | $25.47 | 65500 |
| 2023-01-06 | 25.91 | $25.70 | 87512 |
| 2023-01-05 | 26.01 | $26.26 | 125200 |
| 2023-01-04 | 26.03 | $26.17 | 94209 |
| 2023-01-03 | 26.06 | $26.19 | 61536 |
| 2022-12-30 | 26.10 | $26.01 | 346732 |
| 2022-12-29 | 26.18 | $26.19 | 95823 |
| 2022-12-28 | 26.25 | $26.10 | 153300 |
| 2022-12-27 | 26.35 | $26.03 | 203334 |
| 2022-12-23 | 26.48 | $27.02 | 135535 |
| 2022-12-22 | 26.43 | $26.68 | 178700 |
| 2022-12-21 | 26.44 | $26.60 | 1.1M |
| 2022-12-20 | 26.48 | $26.70 | 205235 |
| 2022-12-19 | 26.50 | $26.58 | 134544 |
| 2022-12-16 | 26.56 | $26.60 | 181326 |
| 2022-12-15 | 26.63 | $26.65 | 113800 |
| 2022-12-14 | 26.70 | $26.77 | 82200 |
| 2022-12-13 | 26.77 | $26.88 | 283049 |
| 2022-12-12 | 26.82 | $27.10 | 684300 |
| 2022-12-09 | 26.84 | $27.15 | 233251 |
| 2022-12-08 | 26.85 | $26.90 | 156129 |
| 2022-12-07 | 26.93 | $26.66 | 211924 |
| 2022-12-06 | 27.07 | $26.63 | 285800 |
| 2022-12-05 | 27.24 | $26.75 | 241134 |
| 2022-12-02 | 27.42 | $26.68 | 397300 |
| 2022-12-01 | 27.65 | $26.87 | 382401 |
| 2022-11-30 | 27.88 | $27.51 | 274846 |
| 2022-11-29 | 28.01 | $28.16 | 181500 |
| 2022-11-28 | 28.03 | $28.05 | 1.5M |
| 2022-11-25 | 28.08 | $27.96 | 82326 |
| 2022-11-23 | 28.16 | $28.17 | 159445 |
| 2022-11-22 | 28.21 | $28.05 | 256518 |
| 2022-11-21 | 28.29 | $28.06 | 201739 |
| 2022-11-18 | 28.39 | $28.03 | 134837 |
| 2022-11-17 | 28.51 | $28.00 | 250600 |
| 2022-11-16 | 28.66 | $27.99 | 132607 |
| 2022-11-15 | 28.84 | $28.29 | 173700 |
| 2022-11-14 | 28.99 | $28.50 | 156800 |
| 2022-11-11 | 29.12 | $28.35 | 293335 |
| 2022-11-10 | 29.30 | $28.45 | 428843 |
| 2022-11-09 | 29.48 | $28.94 | 545700 |
| 2022-11-08 | 29.60 | $29.24 | 950500 |
| 2022-11-07 | 29.67 | $29.74 | 200979 |
| 2022-11-04 | 29.65 | $29.56 | 169907 |
| 2022-11-03 | 29.66 | $29.87 | 244945 |
| 2022-11-02 | 29.60 | $29.79 | 220900 |
| 2022-11-01 | 29.56 | $29.26 | 350700 |
| 2022-10-31 | 29.61 | $29.70 | 164937 |
| 2022-10-28 | 29.59 | $29.45 | 386900 |
| 2022-10-27 | 29.61 | $29.31 | 206457 |
| 2022-10-26 | 29.66 | $29.31 | 482800 |
| 2022-10-25 | 29.72 | $29.75 | 150500 |
| 2022-10-24 | 29.70 | $29.60 | 254730 |
| 2022-10-21 | 29.71 | $29.46 | 932431 |
| 2022-10-20 | 29.75 | $29.92 | 203700 |
| 2022-10-19 | 29.69 | $29.90 | 207800 |
| 2022-10-18 | 29.63 | $29.66 | 164227 |
| 2022-10-17 | 29.60 | $29.78 | 310600 |
| 2022-10-14 | 29.55 | $30.06 | 119101 |
| 2022-10-13 | 29.43 | $29.80 | 307000 |
| 2022-10-12 | 29.35 | $29.36 | 122419 |
| 2022-10-11 | 29.34 | $29.25 | 351000 |
| 2022-10-10 | 29.36 | $29.37 | 202837 |
| 2022-10-07 | 29.35 | $29.46 | 278107 |
| 2022-10-06 | 29.33 | $29.23 | 91800 |
| 2022-10-05 | 29.34 | $28.85 | 121946 |
| 2022-10-04 | 29.44 | $28.79 | 304800 |
| 2022-10-03 | 29.57 | $29.06 | 229104 |
| 2022-09-30 | 29.66 | $29.33 | 261100 |
| 2022-09-29 | 29.71 | $29.20 | 91146 |
| 2022-09-28 | 29.79 | $29.13 | 324337 |
| 2022-09-27 | 29.90 | $29.90 | 952300 |
| 2022-09-26 | 29.86 | $30.14 | 220200 |
| 2022-09-23 | 29.76 | $30.01 | 127900 |
| 2022-09-22 | 29.67 | $29.77 | 101241 |
| 2022-09-21 | 29.61 | $29.73 | 86800 |
| 2022-09-20 | 29.56 | $29.72 | 69126 |
| 2022-09-19 | 29.49 | $29.75 | 402400 |
| 2022-09-16 | 29.41 | $29.55 | 189100 |
| 2022-09-15 | 29.35 | $29.66 | 126748 |
| 2022-09-14 | 29.26 | $29.67 | 239407 |
| 2022-09-13 | 29.16 | $29.43 | 75642 |
| 2022-09-12 | 29.08 | $28.76 | 258200 |
| 2022-09-09 | 29.14 | $28.91 | 58000 |
| 2022-09-08 | 29.17 | $28.84 | 300800 |
| 2022-09-07 | 29.22 | $28.75 | 41700 |
| 2022-09-06 | 29.30 | $29.27 | 99833 |
| 2022-09-02 | 29.28 | $29.08 | 194701 |
| 2022-09-01 | 29.29 | $29.63 | 204200 |
| 2022-08-31 | 29.18 | $29.50 | 99245 |
| 2022-08-30 | 29.09 | $29.24 | 72100 |
| 2022-08-29 | 29.04 | $29.07 | 113508 |
| 2022-08-26 | 29.01 | $28.92 | 11803 |
| 2022-08-25 | 29.00 | $29.01 | 50800 |
| 2022-08-24 | 28.98 | $28.98 | 76600 |
| 2022-08-23 | 28.96 | $28.97 | 143811 |
| 2022-08-22 | 28.93 | $29.20 | 60046 |
| 2022-08-19 | 28.86 | $28.87 | 31700 |
| 2022-08-18 | 28.83 | $28.87 | 55804 |
| 2022-08-17 | 28.81 | $28.83 | 99133 |
| 2022-08-16 | 28.78 | $28.69 | 193612 |
| 2022-08-15 | 28.78 | $28.42 | 26900 |
| 2022-08-12 | 28.84 | $28.48 | 15117 |
| 2022-08-11 | 28.89 | $28.49 | 46400 |
| 2022-08-10 | 28.95 | $28.60 | 75800 |
| 2022-08-09 | 28.99 | $28.77 | 19200 |
| 2022-08-08 | 29.00 | $28.73 | 110500 |
| 2022-08-05 | 29.02 | $28.58 | 23947 |
| 2022-08-04 | 29.08 | $28.73 | 39600 |
| 2022-08-03 | 29.10 | $28.69 | 26428 |
| 2022-08-02 | 29.14 | $28.71 | 36847 |
| 2022-08-01 | 29.17 | $28.42 | 42324 |
| 2022-07-29 | 29.27 | $28.45 | 48900 |
| 2022-07-28 | 29.38 | $28.50 | 76400 |
| 2022-07-27 | 29.48 | $29.08 | 47219 |
| 2022-07-26 | 29.48 | $29.39 | 191246 |
| 2022-07-25 | 29.41 | $29.51 | 44944 |
| 2022-07-22 | 29.30 | $29.26 | 55500 |
| 2022-07-21 | 29.22 | $29.19 | 33032 |
| 2022-07-20 | 29.13 | $29.30 | 22700 |
| 2022-07-19 | 29.00 | $29.01 | 18400 |
| 2022-07-18 | 28.91 | $28.71 | 46803 |
| 2022-07-15 | 28.86 | $29.10 | 34629 |
| 2022-07-14 | 28.72 | $29.25 | 55800 |
| 2022-07-13 | 28.52 | $28.84 | 58727 |
| 2022-07-12 | 28.37 | $28.89 | 24945 |
| 2022-07-11 | 28.18 | $28.40 | 224800 |
| 2022-07-08 | 28.06 | $28.25 | 21000 |
| 2022-07-07 | 27.95 | $28.50 | 29713 |
| 2022-07-06 | 27.76 | $28.95 | 56531 |
| 2022-07-05 | 27.45 | $28.90 | 57600 |
| 2022-07-01 | 27.09 | $27.75 | 41200 |
| 2022-06-30 | 26.92 | $27.44 | 12600 |
| 2022-06-29 | 26.78 | $27.04 | 23200 |
| 2022-06-28 | 26.71 | $26.99 | 51335 |
| 2022-06-27 | 26.63 | $26.90 | 11500 |
| 2022-06-24 | 26.56 | $26.89 | 70517 |
| 2022-06-23 | 26.47 | $26.80 | 37402 |
| 2022-06-22 | 26.40 | $26.42 | 95641 |
| 2022-06-21 | 26.39 | $26.00 | 326800 |
| 2022-06-17 | 26.46 | $26.42 | 10241 |
| 2022-06-16 | 26.46 | $26.28 | 108734 |
| 2022-06-15 | 26.49 | $26.38 | 13845 |
| 2022-06-14 | 26.51 | $26.49 | 52009 |
| 2022-06-13 | 26.50 | $26.56 | 13545 |
| 2022-06-10 | 26.47 | $26.33 | 41742 |
| 2022-06-09 | 26.49 | $26.23 | 13612 |
| 2022-06-08 | 26.53 | $26.15 | 30206 |
| 2022-06-07 | 26.59 | $26.37 | 30802 |
| 2022-06-06 | 26.61 | $26.23 | 78300 |
| 2022-06-03 | 26.67 | $26.12 | 112620 |
| 2022-06-02 | 26.76 | $26.05 | 43538 |
| 2022-06-01 | 26.88 | $26.43 | 30704 |
| 2022-05-31 | 26.93 | $26.52 | 68903 |
| 2022-05-27 | 26.97 | $26.80 | 27630 |
| 2022-05-26 | 26.95 | $26.75 | 33543 |
| 2022-05-25 | 26.94 | $26.84 | 9100 |
| 2022-05-24 | 26.91 | $26.54 | 120176 |
| 2022-05-23 | 26.93 | $26.72 | 37811 |
| 2022-05-20 | 26.91 | $26.64 | 69700 |
| 2022-05-19 | 26.91 | $26.65 | 20900 |
| 2022-05-18 | 26.90 | $26.69 | 14500 |
| 2022-05-17 | 26.87 | $26.72 | 82907 |
| 2022-05-16 | 26.83 | $26.82 | 62793 |
| 2022-05-13 | 26.76 | $26.95 | 55807 |
| 2022-05-12 | 26.65 | $27.13 | 66445 |
| 2022-05-11 | 26.47 | $26.66 | 22544 |
| 2022-05-10 | 26.37 | $26.56 | 25700 |
| 2022-05-09 | 26.27 | $26.31 | 167040 |
| 2022-05-06 | 26.20 | $26.31 | 95613 |
| 2022-05-05 | 26.11 | $26.33 | 9900 |
| 2022-05-04 | 26.01 | $26.11 | 15010 |
| 2022-05-03 | 25.93 | $26.34 | 11700 |
| 2022-05-02 | 25.78 | $26.34 | 21700 |
| 2022-04-29 | 25.62 | $26.22 | 18136 |
| 2022-04-28 | 25.44 | $25.86 | 8400 |
| 2022-04-27 | 25.32 | $25.88 | 8238 |
| 2022-04-26 | 25.17 | $25.58 | 7600 |
| 2022-04-25 | 25.05 | $25.59 | 90312 |
| 2022-04-22 | 24.92 | $25.27 | 2816 |
| 2022-04-21 | 24.82 | $25.04 | 4600 |
| 2022-04-20 | 24.77 | $24.95 | 4508 |
| 2022-04-19 | 24.72 | $25.08 | 4017 |
| 2022-04-18 | 24.63 | $25.40 | 14021 |
| 2022-04-14 | 24.47 | $25.10 | 2801 |
| 2022-04-13 | 24.34 | $24.77 | 6247 |
| 2022-04-12 | 24.25 | $24.49 | 4123 |
| 2022-04-11 | 24.22 | $24.64 | 3500 |
| 2022-04-08 | 24.15 | $24.41 | 6619 |
| 2022-04-07 | 24.12 | $24.49 | 300 |
| 2022-04-06 | 24.07 | $24.40 | 730 |
| 2022-04-05 | 24.03 | $24.24 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.35
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.92
Average
27.13
Maximum
32.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.35 | $27.12 | 468513 |
| 2026-07-16 | 26.11 | $26.51 | 253858 |
| 2026-07-15 | 26.03 | $26.82 | 320719 |
| 2026-07-14 | 25.83 | $26.89 | 356845 |
| 2026-07-13 | 25.58 | $26.58 | 455736 |
| 2026-07-10 | 25.39 | $25.88 | 730224 |
| 2026-07-09 | 25.39 | $25.95 | 439100 |
| 2026-07-08 | 25.38 | $26.16 | 455800 |
| 2026-07-07 | 25.32 | $26.03 | 412223 |
| 2026-07-06 | 25.30 | $26.07 | 957841 |
| 2026-07-02 | 25.29 | $25.69 | 490200 |
| 2026-07-01 | 25.42 | $25.77 | 828845 |
| 2026-06-30 | 25.56 | $25.94 | 805610 |
| 2026-06-29 | 25.71 | $25.98 | 480503 |
| 2026-06-26 | 25.89 | $25.92 | 292130 |
| 2026-06-25 | 26.16 | $26.27 | 745800 |
| 2026-06-24 | 26.39 | $26.21 | 398581 |
| 2026-06-23 | 26.71 | $26.69 | 456915 |
| 2026-06-22 | 26.97 | $26.97 | 473058 |
| 2026-06-18 | 27.22 | $27.20 | 494408 |
| 2026-06-17 | 27.46 | $27.18 | 513165 |
| 2026-06-16 | 27.78 | $27.37 | 554252 |
| 2026-06-15 | 28.13 | $27.86 | 453734 |
| 2026-06-12 | 28.41 | $28.25 | 484224 |
| 2026-06-11 | 28.64 | $28.60 | 291336 |
| 2026-06-10 | 28.82 | $29.14 | 500137 |
| 2026-06-09 | 28.88 | $28.88 | 496747 |
| 2026-06-08 | 29.05 | $29.19 | 402200 |
| 2026-06-05 | 29.17 | $29.04 | 336601 |
| 2026-06-04 | 29.37 | $29.48 | 563100 |
| 2026-06-03 | 29.49 | $29.90 | 391400 |
| 2026-06-02 | 29.51 | $29.74 | 502277 |
| 2026-06-01 | 29.59 | $29.58 | 805357 |
| 2026-05-29 | 29.75 | $28.88 | 561400 |
| 2026-05-28 | 30.18 | $29.13 | 564088 |
| 2026-05-27 | 30.63 | $29.23 | 560838 |
| 2026-05-26 | 31.15 | $29.84 | 912431 |
| 2026-05-22 | 31.59 | $30.70 | 603400 |
| 2026-05-21 | 31.85 | $30.94 | 357100 |
| 2026-05-20 | 32.08 | $31.36 | 508527 |
| 2026-05-19 | 32.23 | $32.34 | 887300 |
| 2026-05-18 | 32.09 | $32.13 | 799800 |
| 2026-05-15 | 31.98 | $32.02 | 746649 |
| 2026-05-14 | 31.87 | $31.70 | 318933 |
| 2026-05-13 | 31.84 | $31.69 | 393423 |
| 2026-05-12 | 31.79 | $31.99 | 889234 |
| 2026-05-11 | 31.62 | $31.28 | 381100 |
| 2026-05-08 | 31.64 | $30.72 | 399918 |
| 2026-05-07 | 31.82 | $30.84 | 386287 |
| 2026-05-06 | 32.00 | $30.84 | 1.0M |
| 2026-05-05 | 32.21 | $32.23 | 373700 |
| 2026-05-04 | 32.02 | $32.61 | 464255 |
| 2026-05-01 | 31.64 | $32.04 | 510500 |
| 2026-04-30 | 31.35 | $32.35 | 317300 |
| 2026-04-29 | 30.90 | $32.53 | 504200 |
| 2026-04-28 | 30.27 | $31.36 | 404919 |
| 2026-04-27 | 29.88 | $30.74 | 553400 |
| 2026-04-24 | 29.60 | $30.25 | 1.2M |
| 2026-04-23 | 29.42 | $30.32 | 427700 |
| 2026-04-22 | 29.17 | $29.72 | 501043 |
| 2026-04-21 | 29.06 | $29.54 | 350396 |
| 2026-04-20 | 29.00 | $28.90 | 1.4M |
| 2026-04-17 | 29.13 | $28.38 | 968054 |
| 2026-04-16 | 29.45 | $29.62 | 1.0M |
| 2026-04-15 | 29.46 | $29.30 | 518900 |
| 2026-04-14 | 29.57 | $29.35 | 610874 |
| 2026-04-13 | 29.69 | $29.77 | 1.6M |
| 2026-04-10 | 29.71 | $29.23 | 214566 |
| 2026-04-09 | 29.91 | $29.44 | 475326 |
| 2026-04-08 | 30.09 | $29.14 | 751833 |
| 2026-04-07 | 30.39 | $30.75 | 743006 |
| 2026-04-06 | 30.26 | $30.96 | 916014 |
| 2026-04-02 | 30.02 | $30.74 | 2.7M |
| 2026-04-01 | 29.80 | $29.47 | 1.2M |
| 2026-03-31 | 29.94 | $30.22 | 1.0M |
| 2026-03-30 | 29.87 | $30.62 | 975607 |
| 2026-03-27 | 29.66 | $30.12 | 1.1M |
| 2026-03-26 | 29.56 | $29.38 | 522224 |
| 2026-03-25 | 29.68 | $29.05 | 2.6M |
| 2026-03-24 | 29.93 | $29.22 | 703100 |
| 2026-03-23 | 30.18 | $28.86 | 1.4M |
| 2026-03-20 | 30.60 | $30.37 | 1.5M |
| 2026-03-19 | 30.62 | $30.33 | 742602 |
| 2026-03-18 | 30.66 | $30.83 | 2.4M |
| 2026-03-17 | 30.54 | $30.64 | 466100 |
| 2026-03-16 | 30.45 | $29.88 | 469624 |
| 2026-03-13 | 30.57 | $30.44 | 846600 |
| 2026-03-12 | 30.53 | $30.49 | 543459 |
| 2026-03-11 | 30.47 | $30.27 | 275124 |
| 2026-03-10 | 30.45 | $30.43 | 379288 |
| 2026-03-09 | 30.37 | $30.07 | 1.5M |
| 2026-03-06 | 30.38 | $30.22 | 570436 |
| 2026-03-05 | 30.33 | $30.08 | 413800 |
| 2026-03-04 | 30.32 | $30.14 | 596255 |
| 2026-03-03 | 30.26 | $29.72 | 2.1M |
| 2026-03-02 | 30.33 | $30.30 | 290629 |
| 2026-02-27 | 30.21 | $30.24 | 437000 |
| 2026-02-26 | 30.07 | $29.99 | 185811 |
| 2026-02-25 | 29.98 | $29.93 | 254104 |
| 2026-02-24 | 29.87 | $29.87 | 134700 |
| 2026-02-23 | 29.75 | $30.01 | 368342 |
| 2026-02-20 | 29.55 | $29.80 | 362600 |
| 2026-02-19 | 29.36 | $29.77 | 588537 |
| 2026-02-18 | 29.14 | $29.56 | 526100 |
| 2026-02-17 | 28.93 | $29.10 | 219500 |
| 2026-02-13 | 28.81 | $28.83 | 201000 |
| 2026-02-12 | 28.74 | $28.69 | 292746 |
| 2026-02-11 | 28.70 | $28.94 | 208700 |
| 2026-02-10 | 28.57 | $28.73 | 524530 |
| 2026-02-09 | 28.47 | $28.67 | 2.6M |
| 2026-02-06 | 28.37 | $28.33 | 280600 |
| 2026-02-05 | 28.35 | $28.11 | 163193 |
| 2026-02-04 | 28.38 | $28.34 | 323700 |
| 2026-02-03 | 28.36 | $28.05 | 221135 |
| 2026-02-02 | 28.41 | $27.63 | 493994 |
| 2026-01-30 | 28.60 | $28.05 | 411400 |
| 2026-01-29 | 28.70 | $29.01 | 288800 |
| 2026-01-28 | 28.50 | $28.89 | 346547 |
| 2026-01-27 | 28.30 | $28.36 | 443200 |
| 2026-01-26 | 28.21 | $28.52 | 427419 |
| 2026-01-23 | 28.05 | $28.20 | 193706 |
| 2026-01-22 | 27.95 | $27.83 | 275344 |
| 2026-01-21 | 27.95 | $27.64 | 321040 |
| 2026-01-20 | 28.00 | $27.75 | 427400 |
| 2026-01-16 | 28.02 | $27.56 | 269520 |
| 2026-01-15 | 28.10 | $28.01 | 338400 |
| 2026-01-14 | 28.05 | $28.35 | 199900 |
| 2026-01-13 | 27.88 | $27.97 | 171905 |
| 2026-01-12 | 27.79 | $27.97 | 348600 |
| 2026-01-09 | 27.67 | $27.84 | 639300 |
| 2026-01-08 | 27.56 | $27.54 | 508500 |
| 2026-01-07 | 27.53 | $27.50 | 338717 |
| 2026-01-06 | 27.49 | $27.70 | 486900 |
| 2026-01-05 | 27.38 | $27.52 | 365027 |
| 2026-01-02 | 27.31 | $27.16 | 633700 |
| 2025-12-31 | 27.33 | $27.26 | 579147 |
| 2025-12-30 | 27.32 | $27.11 | 315848 |
| 2025-12-29 | 27.35 | $27.16 | 466619 |
| 2025-12-26 | 27.37 | $27.72 | 315147 |
| 2025-12-24 | 27.22 | $27.27 | 259400 |
| 2025-12-23 | 27.18 | $27.37 | 288104 |
| 2025-12-22 | 27.09 | $27.35 | 735430 |
| 2025-12-19 | 27.00 | $27.20 | 315242 |
| 2025-12-18 | 26.93 | $27.23 | 390111 |
| 2025-12-17 | 26.83 | $27.05 | 279515 |
| 2025-12-16 | 26.77 | $27.03 | 325000 |
| 2025-12-15 | 26.71 | $26.90 | 219100 |
| 2025-12-12 | 26.68 | $26.76 | 648800 |
| 2025-12-11 | 26.69 | $26.84 | 190399 |
| 2025-12-10 | 26.67 | $26.61 | 199600 |
| 2025-12-09 | 26.74 | $26.68 | 299310 |
| 2025-12-08 | 26.79 | $26.65 | 360700 |
| 2025-12-05 | 26.87 | $26.62 | 387200 |
| 2025-12-04 | 26.98 | $26.95 | 311307 |
| 2025-12-03 | 27.02 | $27.00 | 296900 |
| 2025-12-02 | 27.04 | $27.19 | 418228 |
| 2025-12-01 | 27.02 | $27.20 | 317500 |
| 2025-11-28 | 26.99 | $27.31 | 101600 |
| 2025-11-26 | 26.91 | $27.16 | 483107 |
| 2025-11-25 | 26.88 | $26.94 | 253120 |
| 2025-11-24 | 26.91 | $26.77 | 1.1M |
| 2025-11-21 | 27.00 | $26.82 | 429100 |
| 2025-11-20 | 27.11 | $26.91 | 219500 |
| 2025-11-19 | 27.21 | $27.29 | 235758 |
| 2025-11-18 | 27.21 | $27.43 | 185600 |
| 2025-11-17 | 27.18 | $27.42 | 238301 |
| 2025-11-14 | 27.14 | $27.27 | 287800 |
| 2025-11-13 | 27.14 | $27.42 | 208839 |
| 2025-11-12 | 27.11 | $27.40 | 234644 |
| 2025-11-11 | 27.07 | $27.45 | 313228 |
| 2025-11-10 | 27.02 | $27.74 | 261943 |
| 2025-11-07 | 26.87 | $27.01 | 167700 |
| 2025-11-06 | 26.92 | $26.88 | 360324 |
| 2025-11-05 | 27.04 | $27.24 | 320658 |
| 2025-11-04 | 27.07 | $26.97 | 347100 |
| 2025-11-03 | 27.20 | $27.28 | 711400 |
| 2025-10-31 | 27.27 | $27.23 | 849133 |
| 2025-10-30 | 27.37 | $27.25 | 1.4M |
| 2025-10-29 | 27.49 | $27.13 | 308287 |
| 2025-10-28 | 27.69 | $26.90 | 310100 |
| 2025-10-27 | 28.00 | $27.09 | 452310 |
| 2025-10-24 | 28.32 | $27.53 | 435800 |
| 2025-10-23 | 28.57 | $27.95 | 221744 |
| 2025-10-22 | 28.74 | $28.21 | 183207 |
| 2025-10-21 | 28.86 | $28.49 | 175302 |
| 2025-10-20 | 28.92 | $28.78 | 161600 |
| 2025-10-17 | 28.89 | $28.51 | 264145 |
| 2025-10-16 | 28.93 | $29.21 | 250702 |
| 2025-10-15 | 28.75 | $28.97 | 344400 |
| 2025-10-14 | 28.61 | $28.89 | 152900 |
| 2025-10-13 | 28.46 | $28.80 | 232929 |
| 2025-10-10 | 28.29 | $28.26 | 299000 |
| 2025-10-09 | 28.26 | $28.44 | 251470 |
| 2025-10-08 | 28.16 | $28.52 | 231600 |
| 2025-10-07 | 28.01 | $28.21 | 245114 |
| 2025-10-06 | 27.93 | $28.08 | 480700 |
| 2025-10-03 | 27.86 | $27.75 | 345300 |
| 2025-10-02 | 27.89 | $27.49 | 682400 |
| 2025-10-01 | 28.00 | $27.80 | 393551 |
| 2025-09-30 | 28.04 | $27.97 | 304724 |
| 2025-09-29 | 28.03 | $28.00 | 611123 |
| 2025-09-26 | 28.00 | $28.17 | 360912 |
| 2025-09-25 | 27.92 | $28.03 | 233200 |
| 2025-09-24 | 27.85 | $28.07 | 238700 |
| 2025-09-23 | 27.76 | $27.92 | 502800 |
| 2025-09-22 | 27.70 | $28.00 | 319600 |
| 2025-09-19 | 27.59 | $27.66 | 1.4M |
| 2025-09-18 | 27.57 | $27.63 | 449500 |
| 2025-09-17 | 27.56 | $27.49 | 225500 |
| 2025-09-16 | 27.58 | $27.72 | 289500 |
| 2025-09-15 | 27.54 | $27.74 | 188432 |
| 2025-09-12 | 27.48 | $27.43 | 243400 |
| 2025-09-11 | 27.51 | $27.30 | 198839 |
| 2025-09-10 | 27.59 | $27.41 | 156646 |
| 2025-09-09 | 27.65 | $27.25 | 208438 |
| 2025-09-08 | 27.78 | $27.33 | 381347 |
| 2025-09-05 | 27.90 | $27.38 | 366200 |
| 2025-09-04 | 28.03 | $27.84 | 195600 |
| 2025-09-03 | 28.05 | $28.06 | 202300 |
| 2025-09-02 | 27.99 | $28.29 | 556900 |
| 2025-08-29 | 27.84 | $27.91 | 296000 |
| 2025-08-28 | 27.79 | $27.73 | 243800 |
| 2025-08-27 | 27.77 | $27.79 | 433800 |
| 2025-08-26 | 27.73 | $27.77 | 565200 |
| 2025-08-25 | 27.68 | $28.03 | 149027 |
| 2025-08-22 | 27.54 | $27.90 | 341900 |
| 2025-08-21 | 27.40 | $27.82 | 139200 |
| 2025-08-20 | 27.27 | $27.65 | 222600 |
| 2025-08-19 | 27.16 | $27.45 | 229021 |
| 2025-08-18 | 27.09 | $27.52 | 174500 |
| 2025-08-15 | 26.98 | $27.25 | 211900 |
| 2025-08-14 | 26.94 | $26.95 | 151509 |
| 2025-08-13 | 26.99 | $27.13 | 160713 |
| 2025-08-12 | 27.00 | $27.20 | 277887 |
| 2025-08-11 | 26.99 | $26.90 | 657047 |
| 2025-08-08 | 27.08 | $26.96 | 179328 |
| 2025-08-07 | 27.17 | $27.37 | 205347 |
| 2025-08-06 | 27.16 | $27.03 | 252029 |
| 2025-08-05 | 27.25 | $26.81 | 199000 |
| 2025-08-04 | 27.44 | $26.46 | 468728 |
| 2025-08-01 | 27.78 | $26.52 | 811447 |
| 2025-07-31 | 28.18 | $27.47 | 264700 |
| 2025-07-30 | 28.35 | $28.05 | 488600 |
| 2025-07-29 | 28.38 | $28.39 | 245600 |
| 2025-07-28 | 28.30 | $28.32 | 559900 |
| 2025-07-25 | 28.22 | $28.08 | 305800 |
| 2025-07-24 | 28.19 | $28.29 | 136200 |
| 2025-07-23 | 28.09 | $28.43 | 395400 |
| 2025-07-22 | 27.92 | $28.08 | 221500 |
| 2025-07-21 | 27.81 | $28.05 | 386526 |
| 2025-07-18 | 27.69 | $27.72 | 1.6M |
| 2025-07-17 | 27.65 | $27.76 | 142737 |
| 2025-07-16 | 27.58 | $27.68 | 232398 |
| 2025-07-15 | 27.52 | $27.65 | 310300 |
| 2025-07-14 | 27.46 | $27.53 | 244500 |
| 2025-07-11 | 27.42 | $27.88 | 271828 |
| 2025-07-10 | 27.26 | $27.49 | 401147 |
| 2025-07-09 | 27.18 | $27.63 | 190700 |
| 2025-07-08 | 27.06 | $27.59 | 1.0M |
| 2025-07-07 | 26.91 | $27.23 | 426000 |
| 2025-07-03 | 26.86 | $27.08 | 418200 |
| 2025-07-02 | 26.84 | $27.03 | 571800 |
| 2025-07-01 | 26.84 | $26.76 | 420800 |
| 2025-06-30 | 26.93 | $26.74 | 593800 |
| 2025-06-27 | 27.04 | $26.74 | 287000 |
| 2025-06-26 | 27.19 | $26.76 | 466646 |
| 2025-06-25 | 27.37 | $26.61 | 334249 |
| 2025-06-24 | 27.64 | $26.91 | 413459 |
| 2025-06-23 | 27.86 | $27.37 | 300025 |
| 2025-06-20 | 28.00 | $27.64 | 226364 |
| 2025-06-18 | 28.07 | $27.78 | 306500 |
| 2025-06-17 | 28.11 | $27.88 | 341000 |
| 2025-06-16 | 28.13 | $28.30 | 254045 |
| 2025-06-13 | 28.01 | $27.93 | 183726 |
| 2025-06-12 | 27.99 | $28.14 | 311002 |
| 2025-06-11 | 27.88 | $28.16 | 195627 |
| 2025-06-10 | 27.75 | $28.13 | 234005 |
| 2025-06-09 | 27.60 | $28.16 | 415200 |
| 2025-06-06 | 27.40 | $27.92 | 470800 |
| 2025-06-05 | 27.24 | $27.53 | 442332 |
| 2025-06-04 | 27.16 | $27.25 | 256400 |
| 2025-06-03 | 27.17 | $27.23 | 587916 |
| 2025-06-02 | 27.18 | $27.15 | 566544 |
| 2025-05-30 | 27.22 | $27.11 | 560700 |
| 2025-05-29 | 27.30 | $27.19 | 855000 |
| 2025-05-28 | 27.36 | $27.25 | 379219 |
| 2025-05-27 | 27.42 | $27.26 | 294700 |
| 2025-05-23 | 27.49 | $27.47 | 395700 |
| 2025-05-22 | 27.52 | $27.62 | 245200 |
| 2025-05-21 | 27.51 | $27.61 | 296001 |
| 2025-05-20 | 27.50 | $27.59 | 523531 |
| 2025-05-19 | 27.49 | $27.71 | 620323 |
| 2025-05-16 | 27.45 | $27.51 | 336224 |
| 2025-05-15 | 27.47 | $27.39 | 1.2M |
| 2025-05-14 | 27.54 | $27.62 | 334111 |
| 2025-05-13 | 27.55 | $27.85 | 592700 |
| 2025-05-12 | 27.50 | $27.67 | 580233 |
| 2025-05-09 | 27.49 | $27.71 | 258000 |
| 2025-05-08 | 27.47 | $27.52 | 233563 |
| 2025-05-07 | 27.52 | $27.65 | 200729 |
| 2025-05-06 | 27.54 | $27.74 | 334400 |
| 2025-05-05 | 27.54 | $27.37 | 398100 |
| 2025-05-02 | 27.67 | $27.31 | 542300 |
| 2025-05-01 | 27.85 | $27.72 | 878814 |
| 2025-04-30 | 27.94 | $28.06 | 343008 |
| 2025-04-29 | 27.94 | $28.22 | 517135 |
| 2025-04-28 | 27.91 | $28.25 | 225614 |
| 2025-04-25 | 27.86 | $28.30 | 338803 |
| 2025-04-24 | 27.78 | $28.27 | 725895 |
| 2025-04-23 | 27.71 | $27.89 | 350200 |
| 2025-04-22 | 27.75 | $28.14 | 518057 |
| 2025-04-21 | 27.73 | $28.10 | 387100 |
| 2025-04-17 | 27.72 | $28.09 | 518600 |
| 2025-04-16 | 27.72 | $28.13 | 225414 |
| 2025-04-15 | 27.72 | $27.91 | 320945 |
| 2025-04-14 | 27.79 | $27.78 | 364767 |
| 2025-04-11 | 27.94 | $27.49 | 645545 |
| 2025-04-10 | 28.21 | $27.70 | 1.3M |
| 2025-04-09 | 28.49 | $27.84 | 1.2M |
| 2025-04-08 | 28.78 | $28.08 | 1.1M |
| 2025-04-07 | 29.07 | $28.11 | 1.4M |
| 2025-04-04 | 29.42 | $28.85 | 3.1M |
| 2025-04-03 | 29.61 | $29.43 | 1.1M |
| 2025-04-02 | 29.65 | $29.90 | 1.3M |
| 2025-04-01 | 29.56 | $29.77 | 521700 |
| 2025-03-31 | 29.48 | $29.60 | 618324 |
| 2025-03-28 | 29.44 | $29.43 | 480133 |
| 2025-03-27 | 29.44 | $29.25 | 417100 |
| 2025-03-26 | 29.50 | $29.25 | 450684 |
| 2025-03-25 | 29.57 | $29.49 | 416500 |
| 2025-03-24 | 29.58 | $29.30 | 791307 |
| 2025-03-21 | 29.65 | $29.67 | 610500 |
| 2025-03-20 | 29.62 | $29.92 | 464800 |
| 2025-03-19 | 29.49 | $29.95 | 398945 |
| 2025-03-18 | 29.33 | $29.61 | 793488 |
| 2025-03-17 | 29.24 | $29.35 | 658800 |
| 2025-03-14 | 29.21 | $29.23 | 789300 |
| 2025-03-13 | 29.22 | $29.48 | 470773 |
| 2025-03-12 | 29.14 | $29.11 | 632745 |
| 2025-03-11 | 29.17 | $29.36 | 809100 |
| 2025-03-10 | 29.12 | $29.23 | 568301 |
| 2025-03-07 | 29.10 | $29.07 | 392827 |
| 2025-03-06 | 29.14 | $29.15 | 1.0M |
| 2025-03-05 | 29.15 | $29.32 | 726840 |
| 2025-03-04 | 29.11 | $29.05 | 1.1M |
| 2025-03-03 | 29.15 | $28.85 | 548138 |
| 2025-02-28 | 29.27 | $28.73 | 502624 |
| 2025-02-27 | 29.44 | $28.91 | 355022 |
| 2025-02-26 | 29.60 | $29.07 | 347250 |
| 2025-02-25 | 29.73 | $29.20 | 681700 |
| 2025-02-24 | 29.85 | $29.50 | 1.1M |
| 2025-02-21 | 29.89 | $29.76 | 561106 |
| 2025-02-20 | 29.85 | $29.80 | 391808 |
| 2025-02-19 | 29.78 | $30.21 | 505841 |
| 2025-02-18 | 29.57 | $29.92 | 677544 |
| 2025-02-14 | 29.39 | $29.40 | 325504 |
| 2025-02-13 | 29.33 | $29.54 | 601409 |
| 2025-02-12 | 29.22 | $29.42 | 708200 |
| 2025-02-11 | 29.11 | $29.03 | 431597 |
| 2025-02-10 | 29.10 | $29.39 | 690400 |
| 2025-02-07 | 28.96 | $29.05 | 558603 |
| 2025-02-06 | 28.91 | $29.05 | 1.3M |
| 2025-02-05 | 28.84 | $29.02 | 701090 |
| 2025-02-04 | 28.75 | $28.78 | 453607 |
| 2025-02-03 | 28.73 | $28.75 | 683500 |
| 2025-01-31 | 28.71 | $28.50 | 770150 |
| 2025-01-30 | 28.76 | $28.56 | 867680 |
| 2025-01-29 | 28.80 | $28.74 | 525142 |
| 2025-01-28 | 28.78 | $28.48 | 250118 |
| 2025-01-27 | 28.85 | $28.39 | 823538 |
| 2025-01-24 | 28.95 | $28.88 | 465900 |
| 2025-01-23 | 28.91 | $28.95 | 690945 |
| 2025-01-22 | 28.84 | $28.94 | 346569 |
| 2025-01-21 | 28.75 | $28.68 | 566445 |
| 2025-01-17 | 28.72 | $28.69 | 526966 |
| 2025-01-16 | 28.68 | $28.90 | 455018 |
| 2025-01-15 | 28.55 | $29.05 | 1.2M |
| 2025-01-14 | 28.35 | $28.75 | 434500 |
| 2025-01-13 | 28.19 | $28.70 | 961349 |
| 2025-01-10 | 28.01 | $28.35 | 860305 |
| 2025-01-08 | 27.91 | $27.81 | 500709 |
| 2025-01-07 | 27.95 | $27.95 | 598922 |
| 2025-01-06 | 27.96 | $27.97 | 572819 |
| 2025-01-03 | 27.96 | $27.93 | 504400 |
| 2025-01-02 | 27.97 | $27.98 | 485840 |
| 2024-12-31 | 27.97 | $27.89 | 541646 |
| 2024-12-30 | 28.00 | $27.77 | 538000 |
| 2024-12-27 | 28.07 | $27.48 | 686483 |
| 2024-12-26 | 28.24 | $27.70 | 310614 |
| 2024-12-24 | 28.38 | $27.76 | 317105 |
| 2024-12-23 | 28.52 | $27.81 | 685400 |
| 2024-12-20 | 28.68 | $28.70 | 240100 |
| 2024-12-19 | 28.58 | $28.56 | 430600 |
| 2024-12-18 | 28.49 | $28.97 | 353000 |
| 2024-12-17 | 28.25 | $28.53 | 313642 |
| 2024-12-16 | 28.09 | $28.39 | 385100 |
| 2024-12-13 | 27.94 | $28.28 | 253100 |
| 2024-12-12 | 27.78 | $27.96 | 140804 |
| 2024-12-11 | 27.69 | $27.84 | 147514 |
| 2024-12-10 | 27.61 | $27.79 | 369400 |
| 2024-12-09 | 27.52 | $27.46 | 505805 |
| 2024-12-06 | 27.52 | $27.17 | 209900 |
| 2024-12-05 | 27.61 | $27.27 | 280400 |
| 2024-12-04 | 27.68 | $27.22 | 220517 |
| 2024-12-03 | 27.78 | $27.24 | 197434 |
| 2024-12-02 | 27.89 | $27.54 | 520928 |
| 2024-11-29 | 27.92 | $27.80 | 38100 |
| 2024-11-27 | 27.87 | $27.88 | 165900 |
| 2024-11-26 | 27.77 | $28.02 | 184200 |
| 2024-11-25 | 27.61 | $27.67 | 366700 |
| 2024-11-22 | 27.51 | $28.02 | 150615 |
| 2024-11-21 | 27.28 | $27.77 | 145525 |
| 2024-11-20 | 27.08 | $27.46 | 121341 |
| 2024-11-19 | 26.92 | $27.10 | 75137 |
| 2024-11-18 | 26.84 | $26.88 | 141243 |
| 2024-11-15 | 26.81 | $26.94 | 229500 |
| 2024-11-14 | 26.76 | $27.02 | 91800 |
| 2024-11-13 | 26.67 | $26.72 | 306400 |
| 2024-11-12 | 26.65 | $26.67 | 182638 |
| 2024-11-11 | 26.64 | $26.30 | 134400 |
| 2024-11-08 | 26.75 | $26.39 | 294200 |
| 2024-11-07 | 26.85 | $26.64 | 115700 |
| 2024-11-06 | 26.89 | $26.59 | 130734 |
| 2024-11-05 | 26.95 | $26.78 | 207300 |
| 2024-11-04 | 26.96 | $26.72 | 180919 |
| 2024-11-01 | 27.00 | $26.92 | 294505 |
| 2024-10-31 | 26.97 | $26.75 | 162900 |
| 2024-10-30 | 26.98 | $27.18 | 119005 |
| 2024-10-29 | 26.86 | $27.25 | 66229 |
| 2024-10-28 | 26.69 | $27.02 | 132406 |
| 2024-10-25 | 26.55 | $26.38 | 56915 |
| 2024-10-24 | 26.58 | $26.22 | 252511 |
| 2024-10-23 | 26.66 | $26.41 | 74921 |
| 2024-10-22 | 26.70 | $26.55 | 167800 |
| 2024-10-21 | 26.70 | $26.75 | 182335 |
| 2024-10-18 | 26.64 | $26.82 | 119400 |
| 2024-10-17 | 26.53 | $26.62 | 100900 |
| 2024-10-16 | 26.47 | $26.60 | 110249 |
| 2024-10-15 | 26.39 | $26.58 | 244427 |
| 2024-10-14 | 26.30 | $26.62 | 117600 |
| 2024-10-11 | 26.17 | $26.55 | 105743 |
| 2024-10-10 | 26.04 | $26.31 | 112809 |
| 2024-10-09 | 25.96 | $25.94 | 90905 |
| 2024-10-08 | 25.98 | $25.87 | 235138 |
| 2024-10-07 | 26.02 | $26.00 | 135523 |
| 2024-10-04 | 26.04 | $26.19 | 116500 |
| 2024-10-03 | 25.99 | $26.08 | 96026 |
| 2024-10-02 | 25.98 | $26.10 | 170611 |
| 2024-10-01 | 25.95 | $25.80 | 157900 |
| 2024-09-30 | 26.02 | $26.00 | 128300 |
| 2024-09-27 | 26.04 | $26.13 | 71600 |
| 2024-09-26 | 26.02 | $26.20 | 98600 |
| 2024-09-25 | 25.97 | $25.94 | 83900 |
| 2024-09-24 | 26.00 | $26.08 | 132019 |
| 2024-09-23 | 26.00 | $26.09 | 121700 |
| 2024-09-20 | 25.99 | $25.88 | 104100 |
| 2024-09-19 | 26.05 | $25.81 | 94500 |
| 2024-09-18 | 26.14 | $25.88 | 63100 |
| 2024-09-17 | 26.23 | $25.97 | 104100 |
| 2024-09-16 | 26.32 | $26.09 | 140400 |
| 2024-09-13 | 26.38 | $26.29 | 175000 |
| 2024-09-12 | 26.39 | $26.31 | 93722 |
| 2024-09-11 | 26.40 | $26.49 | 62100 |
| 2024-09-10 | 26.35 | $26.41 | 72000 |
| 2024-09-09 | 26.32 | $26.31 | 166604 |
| 2024-09-06 | 26.31 | $26.34 | 141840 |
| 2024-09-05 | 26.29 | $26.30 | 60000 |
| 2024-09-04 | 26.28 | $26.26 | 123300 |
| 2024-09-03 | 26.27 | $26.33 | 202000 |
| 2024-08-30 | 26.24 | $26.05 | 90232 |
| 2024-08-29 | 26.29 | $26.17 | 57220 |
| 2024-08-28 | 26.32 | $26.15 | 276800 |
| 2024-08-27 | 26.36 | $26.15 | 237500 |
| 2024-08-26 | 26.40 | $26.26 | 197617 |
| 2024-08-23 | 26.42 | $26.26 | 136551 |
| 2024-08-22 | 26.44 | $26.46 | 61412 |
| 2024-08-21 | 26.40 | $26.44 | 99339 |
| 2024-08-20 | 26.35 | $26.50 | 62027 |
| 2024-08-19 | 26.28 | $26.42 | 79156 |
| 2024-08-16 | 26.21 | $26.53 | 77423 |
| 2024-08-15 | 26.09 | $26.20 | 82820 |
| 2024-08-14 | 26.06 | $26.19 | 89900 |
| 2024-08-13 | 26.01 | $26.26 | 142918 |
| 2024-08-12 | 25.94 | $25.97 | 89513 |
| 2024-08-09 | 25.95 | $26.02 | 67303 |
| 2024-08-08 | 25.94 | $26.03 | 62700 |
| 2024-08-07 | 25.93 | $26.06 | 52000 |
| 2024-08-06 | 25.91 | $26.17 | 219200 |
| 2024-08-05 | 25.86 | $26.00 | 223720 |
| 2024-08-02 | 25.85 | $25.73 | 162100 |
| 2024-08-01 | 25.92 | $25.89 | 56300 |
| 2024-07-31 | 25.97 | $25.80 | 90600 |
| 2024-07-30 | 26.05 | $26.40 | 128900 |
| 2024-07-29 | 25.97 | $26.28 | 152000 |
| 2024-07-26 | 25.91 | $26.21 | 66319 |
| 2024-07-25 | 25.87 | $25.81 | 58375 |
| 2024-07-24 | 25.94 | $25.93 | 88642 |
| 2024-07-23 | 26.00 | $25.95 | 75500 |
| 2024-07-22 | 26.07 | $26.02 | 134100 |
| 2024-07-19 | 26.14 | $26.30 | 67600 |
| 2024-07-18 | 26.13 | $26.25 | 106918 |
| 2024-07-17 | 26.15 | $26.11 | 77520 |
| 2024-07-16 | 26.21 | $26.14 | 99100 |
| 2024-07-15 | 26.29 | $26.33 | 150913 |
| 2024-07-12 | 26.32 | $26.01 | 287917 |
| 2024-07-11 | 26.47 | $26.26 | 1.7M |
| 2024-07-10 | 26.57 | $26.56 | 59120 |
| 2024-07-09 | 26.61 | $26.54 | 157002 |
| 2024-07-08 | 26.66 | $26.55 | 108512 |
| 2024-07-05 | 26.71 | $26.54 | 95300 |
| 2024-07-03 | 26.79 | $26.90 | 67016 |
| 2024-07-02 | 26.77 | $27.07 | 134400 |
| 2024-07-01 | 26.69 | $27.00 | 89922 |
| 2024-06-28 | 26.62 | $26.92 | 162116 |
| 2024-06-27 | 26.56 | $26.87 | 116645 |
| 2024-06-26 | 26.50 | $26.97 | 73500 |
| 2024-06-25 | 26.41 | $26.71 | 47224 |
| 2024-06-24 | 26.39 | $26.83 | 148645 |
| 2024-06-21 | 26.32 | $26.62 | 72000 |
| 2024-06-20 | 26.32 | $26.50 | 35724 |
| 2024-06-18 | 26.35 | $26.48 | 99500 |
| 2024-06-17 | 26.41 | $26.53 | 89700 |
| 2024-06-14 | 26.47 | $26.40 | 77400 |
| 2024-06-13 | 26.59 | $26.41 | 107200 |
| 2024-06-12 | 26.74 | $26.65 | 176700 |
| 2024-06-11 | 26.85 | $26.87 | 29111 |
| 2024-06-10 | 26.92 | $27.05 | 164105 |
| 2024-06-07 | 26.96 | $26.92 | 79800 |
| 2024-06-06 | 27.04 | $26.62 | 132900 |
| 2024-06-05 | 27.24 | $26.78 | 150910 |
| 2024-06-04 | 27.44 | $26.87 | 241707 |
| 2024-06-03 | 27.65 | $27.26 | 175305 |
| 2024-05-31 | 27.78 | $27.30 | 225400 |
| 2024-05-30 | 27.92 | $27.60 | 81115 |
| 2024-05-29 | 28.00 | $27.91 | 24349 |
| 2024-05-28 | 27.99 | $27.99 | 47744 |
| 2024-05-24 | 27.96 | $27.60 | 67600 |
| 2024-05-23 | 28.03 | $27.85 | 141923 |
| 2024-05-22 | 28.04 | $28.07 | 45700 |
| 2024-05-21 | 27.97 | $28.15 | 73200 |
| 2024-05-20 | 27.85 | $28.23 | 68300 |
| 2024-05-17 | 27.68 | $27.90 | 28400 |
| 2024-05-16 | 27.58 | $27.55 | 73808 |
| 2024-05-15 | 27.56 | $27.39 | 81007 |
| 2024-05-14 | 27.58 | $27.69 | 47614 |
| 2024-05-13 | 27.50 | $27.72 | 67209 |
| 2024-05-10 | 27.39 | $27.44 | 58809 |
| 2024-05-09 | 27.35 | $27.01 | 180200 |
| 2024-05-08 | 27.43 | $27.04 | 68200 |
| 2024-05-07 | 27.50 | $27.08 | 65200 |
| 2024-05-06 | 27.58 | $27.20 | 52611 |
| 2024-05-03 | 27.64 | $27.22 | 35753 |
| 2024-05-02 | 27.68 | $27.29 | 38128 |
| 2024-05-01 | 27.71 | $27.27 | 92000 |
| 2024-04-30 | 27.75 | $27.39 | 64900 |
| 2024-04-29 | 27.74 | $27.49 | 185300 |
| 2024-04-26 | 27.69 | $27.66 | 70877 |
| 2024-04-25 | 27.56 | $27.58 | 35600 |
| 2024-04-24 | 27.42 | $27.14 | 24116 |
| 2024-04-23 | 27.38 | $27.23 | 50400 |
| 2024-04-22 | 27.29 | $27.26 | 53900 |
| 2024-04-19 | 27.16 | $27.17 | 29000 |
| 2024-04-18 | 27.02 | $27.06 | 55000 |
| 2024-04-17 | 26.87 | $26.95 | 94933 |
| 2024-04-16 | 26.72 | $27.03 | 209013 |
| 2024-04-15 | 26.50 | $26.93 | 126147 |
| 2024-04-12 | 26.26 | $26.55 | 115812 |
| 2024-04-11 | 26.08 | $26.65 | 51234 |
| 2024-04-10 | 25.82 | $26.43 | 74030 |
| 2024-04-09 | 25.57 | $25.61 | 46200 |
| 2024-04-08 | 25.52 | $25.86 | 44200 |
| 2024-04-05 | 25.38 | $25.67 | 83828 |
| 2024-04-04 | 25.27 | $25.27 | 119400 |
| 2024-04-03 | 25.25 | $25.37 | 87415 |
| 2024-04-02 | 25.20 | $25.37 | 105943 |
| 2024-04-01 | 25.14 | $25.34 | 65136 |
| 2024-03-28 | 25.07 | $24.95 | 45042 |
| 2024-03-27 | 25.11 | $24.93 | 30400 |
| 2024-03-26 | 25.17 | $24.94 | 32500 |
| 2024-03-25 | 25.23 | $24.98 | 21300 |
| 2024-03-22 | 25.30 | $24.86 | 41900 |
| 2024-03-21 | 25.41 | $25.21 | 57318 |
| 2024-03-20 | 25.44 | $25.33 | 51200 |
| 2024-03-19 | 25.43 | $25.41 | 30300 |
| 2024-03-18 | 25.38 | $25.79 | 120000 |
| 2024-03-15 | 25.21 | $25.73 | 49400 |
| 2024-03-14 | 25.01 | $25.36 | 28400 |
| 2024-03-13 | 24.89 | $25.22 | 34312 |
| 2024-03-12 | 24.78 | $24.75 | 30622 |
| 2024-03-11 | 24.79 | $24.59 | 20208 |
| 2024-03-08 | 24.87 | $24.47 | 24639 |
| 2024-03-07 | 24.99 | $24.75 | 87600 |
| 2024-03-06 | 25.05 | $24.58 | 50526 |
| 2024-03-05 | 25.17 | $24.60 | 103700 |
| 2024-03-04 | 25.32 | $24.83 | 55308 |
| 2024-03-01 | 25.42 | $24.83 | 48148 |
| 2024-02-29 | 25.53 | $25.19 | 23749 |
| 2024-02-28 | 25.55 | $25.26 | 42124 |
| 2024-02-27 | 25.54 | $25.41 | 35207 |
| 2024-02-26 | 25.48 | $25.34 | 22817 |
| 2024-02-23 | 25.42 | $25.36 | 30800 |
| 2024-02-22 | 25.33 | $25.33 | 20742 |
| 2024-02-21 | 25.23 | $25.09 | 24500 |
| 2024-02-20 | 25.18 | $24.99 | 40300 |
| 2024-02-16 | 25.13 | $25.33 | 31737 |
| 2024-02-15 | 24.97 | $25.12 | 23500 |
| 2024-02-14 | 24.83 | $25.10 | 23900 |
| 2024-02-13 | 24.66 | $25.04 | 36033 |
| 2024-02-12 | 24.47 | $24.68 | 24500 |
| 2024-02-09 | 24.35 | $24.52 | 78500 |
| 2024-02-08 | 24.26 | $24.40 | 54147 |
| 2024-02-07 | 24.17 | $24.25 | 116600 |
| 2024-02-06 | 24.12 | $24.36 | 53807 |
| 2024-02-05 | 24.02 | $24.38 | 76625 |
| 2024-02-02 | 23.90 | $24.18 | 198212 |
| 2024-02-01 | 23.81 | $23.60 | 32719 |
| 2024-01-31 | 23.89 | $23.77 | 29300 |
| 2024-01-30 | 23.93 | $24.08 | 27937 |
| 2024-01-29 | 23.89 | $23.97 | 123900 |
| 2024-01-26 | 23.87 | $23.99 | 190632 |
| 2024-01-25 | 23.85 | $23.86 | 39923 |
| 2024-01-24 | 23.87 | $23.91 | 40509 |
| 2024-01-23 | 23.88 | $24.01 | 26700 |
| 2024-01-22 | 23.86 | $24.14 | 38300 |
| 2024-01-19 | 23.80 | $24.24 | 22631 |
| 2024-01-18 | 23.70 | $24.15 | 26700 |
| 2024-01-17 | 23.62 | $24.27 | 45507 |
| 2024-01-16 | 23.49 | $23.84 | 32411 |
| 2024-01-12 | 23.47 | $23.53 | 36800 |
| 2024-01-11 | 23.55 | $23.76 | 43000 |
| 2024-01-10 | 23.59 | $24.01 | 21700 |
| 2024-01-09 | 23.57 | $23.91 | 29900 |
| 2024-01-08 | 23.58 | $24.01 | 60400 |
| 2024-01-05 | 23.58 | $23.92 | 57100 |
| 2024-01-04 | 23.61 | $24.01 | 118600 |
| 2024-01-03 | 23.64 | $23.80 | 125000 |
| 2024-01-02 | 23.75 | $23.91 | 95700 |
| 2023-12-29 | 23.86 | $23.60 | 169933 |
| 2023-12-28 | 24.10 | $23.52 | 371400 |
| 2023-12-27 | 24.44 | $23.55 | 127439 |
| 2023-12-26 | 24.85 | $23.63 | 139313 |
| 2023-12-22 | 25.33 | $25.22 | 520048 |
| 2023-12-21 | 25.41 | $25.43 | 95500 |
| 2023-12-20 | 25.45 | $25.34 | 66728 |
| 2023-12-19 | 25.53 | $25.47 | 17131 |
| 2023-12-18 | 25.60 | $25.42 | 35200 |
| 2023-12-15 | 25.69 | $25.39 | 21042 |
| 2023-12-14 | 25.82 | $25.40 | 70400 |
| 2023-12-13 | 25.98 | $25.79 | 56500 |
| 2023-12-12 | 26.05 | $26.65 | 35800 |
| 2023-12-11 | 25.86 | $26.28 | 59714 |
| 2023-12-08 | 25.75 | $26.28 | 31600 |
| 2023-12-07 | 25.62 | $25.88 | 21741 |
| 2023-12-06 | 25.60 | $25.85 | 26046 |
| 2023-12-05 | 25.58 | $25.65 | 27900 |
| 2023-12-04 | 25.63 | $25.70 | 91100 |
| 2023-12-01 | 25.68 | $25.50 | 47617 |
| 2023-11-30 | 25.80 | $25.69 | 186509 |
| 2023-11-29 | 25.90 | $25.54 | 95031 |
| 2023-11-28 | 26.07 | $25.87 | 91800 |
| 2023-11-27 | 26.17 | $26.39 | 25500 |
| 2023-11-24 | 26.14 | $26.44 | 54441 |
| 2023-11-22 | 26.09 | $26.24 | 55404 |
| 2023-11-21 | 26.09 | $26.13 | 536812 |
| 2023-11-20 | 26.14 | $26.12 | 42112 |
| 2023-11-17 | 26.19 | $26.10 | 127100 |
| 2023-11-16 | 26.28 | $26.15 | 29700 |
| 2023-11-15 | 26.36 | $26.00 | 80800 |
| 2023-11-14 | 26.52 | $25.76 | 309976 |
| 2023-11-13 | 26.78 | $26.91 | 56400 |
| 2023-11-10 | 26.75 | $26.99 | 61400 |
| 2023-11-09 | 26.67 | $27.05 | 64200 |
| 2023-11-08 | 26.57 | $26.77 | 79918 |
| 2023-11-07 | 26.53 | $26.74 | 156037 |
| 2023-11-06 | 26.50 | $26.68 | 110900 |
| 2023-11-03 | 26.47 | $26.56 | 159800 |
| 2023-11-02 | 26.49 | $26.65 | 82300 |
| 2023-11-01 | 26.48 | $26.64 | 463600 |
| 2023-10-31 | 26.47 | $26.42 | 203300 |
| 2023-10-30 | 26.54 | $26.52 | 83530 |
| 2023-10-27 | 26.59 | $26.65 | 128900 |
| 2023-10-26 | 26.62 | $26.55 | 480600 |
| 2023-10-25 | 26.68 | $26.75 | 278375 |
| 2023-10-24 | 26.70 | $26.64 | 137000 |
| 2023-10-23 | 26.75 | $26.70 | 64514 |
| 2023-10-20 | 26.80 | $26.81 | 90809 |
| 2023-10-19 | 26.83 | $26.91 | 111500 |
| 2023-10-18 | 26.83 | $26.91 | 250931 |
| 2023-10-17 | 26.84 | $26.88 | 88118 |
| 2023-10-16 | 26.85 | $26.65 | 43500 |
| 2023-10-13 | 26.95 | $26.68 | 186300 |
| 2023-10-12 | 27.05 | $26.88 | 56523 |
| 2023-10-11 | 27.11 | $26.72 | 95300 |
| 2023-10-10 | 27.24 | $26.78 | 119716 |
| 2023-10-09 | 27.37 | $26.79 | 162100 |
| 2023-10-06 | 27.53 | $27.00 | 142422 |
| 2023-10-05 | 27.64 | $27.04 | 326230 |
| 2023-10-04 | 27.77 | $27.34 | 430400 |
| 2023-10-03 | 27.81 | $27.59 | 612512 |
| 2023-10-02 | 27.79 | $27.57 | 319300 |
| 2023-09-29 | 27.75 | $27.55 | 85221 |
| 2023-09-28 | 27.70 | $27.50 | 40124 |
| 2023-09-27 | 27.65 | $27.64 | 63000 |
| 2023-09-26 | 27.54 | $27.42 | 29200 |
| 2023-09-25 | 27.46 | $27.41 | 28906 |
| 2023-09-22 | 27.36 | $27.38 | 34446 |
| 2023-09-21 | 27.24 | $27.51 | 39300 |
| 2023-09-20 | 27.05 | $27.36 | 23500 |
| 2023-09-19 | 26.85 | $27.34 | 132400 |
| 2023-09-18 | 26.61 | $26.94 | 45546 |
| 2023-09-15 | 26.43 | $26.93 | 40300 |
| 2023-09-14 | 26.22 | $26.63 | 11600 |
| 2023-09-13 | 26.06 | $26.16 | 78648 |
| 2023-09-12 | 26.01 | $26.26 | 30823 |
| 2023-09-11 | 25.91 | $26.15 | 17200 |
| 2023-09-08 | 25.83 | $25.98 | 16200 |
| 2023-09-07 | 25.78 | $25.88 | 71100 |
| 2023-09-06 | 25.75 | $26.13 | 129838 |
| 2023-09-05 | 25.63 | $26.00 | 19902 |
| 2023-09-01 | 25.54 | $25.63 | 159844 |
| 2023-08-31 | 25.54 | $25.37 | 34000 |
| 2023-08-30 | 25.62 | $25.30 | 257100 |
| 2023-08-29 | 25.75 | $25.50 | 29900 |
| 2023-08-28 | 25.84 | $25.60 | 30200 |
| 2023-08-25 | 25.92 | $25.75 | 58100 |
| 2023-08-24 | 25.96 | $25.65 | 82102 |
| 2023-08-23 | 26.05 | $25.40 | 73203 |
| 2023-08-22 | 26.24 | $26.14 | 12400 |
| 2023-08-21 | 26.23 | $26.12 | 37600 |
| 2023-08-18 | 26.21 | $26.15 | 51239 |
| 2023-08-17 | 26.19 | $26.13 | 57215 |
| 2023-08-16 | 26.15 | $26.16 | 53319 |
| 2023-08-15 | 26.10 | $26.26 | 47574 |
| 2023-08-14 | 26.00 | $26.18 | 66913 |
| 2023-08-11 | 25.91 | $26.00 | 108833 |
| 2023-08-10 | 25.84 | $25.87 | 90900 |
| 2023-08-09 | 25.81 | $25.95 | 83313 |
| 2023-08-08 | 25.73 | $25.75 | 156921 |
| 2023-08-07 | 25.70 | $25.72 | 36018 |
| 2023-08-04 | 25.67 | $25.63 | 187500 |
| 2023-08-03 | 25.67 | $25.87 | 22000 |
| 2023-08-02 | 25.58 | $25.57 | 504922 |
| 2023-08-01 | 25.57 | $25.67 | 23600 |
| 2023-07-31 | 25.52 | $25.66 | 49901 |
| 2023-07-28 | 25.47 | $25.71 | 23300 |
| 2023-07-27 | 25.39 | $25.80 | 30146 |
| 2023-07-26 | 25.26 | $25.35 | 14400 |
| 2023-07-25 | 25.25 | $25.60 | 49200 |
| 2023-07-24 | 25.15 | $25.50 | 34600 |
| 2023-07-21 | 25.07 | $25.13 | 31700 |
| 2023-07-20 | 25.10 | $25.15 | 106100 |
| 2023-07-19 | 25.12 | $24.98 | 24200 |
| 2023-07-18 | 25.20 | $25.13 | 78113 |
| 2023-07-17 | 25.25 | $25.07 | 339720 |
| 2023-07-14 | 25.34 | $25.13 | 126400 |
| 2023-07-13 | 25.43 | $25.01 | 177504 |
| 2023-07-12 | 25.58 | $25.34 | 248248 |
| 2023-07-11 | 25.65 | $25.80 | 81279 |
| 2023-07-10 | 25.59 | $25.62 | 26600 |
| 2023-07-07 | 25.58 | $25.70 | 25400 |
| 2023-07-06 | 25.53 | $25.75 | 118900 |
| 2023-07-05 | 25.46 | $25.63 | 140841 |
| 2023-07-03 | 25.42 | $25.53 | 40300 |
| 2023-06-30 | 25.39 | $25.50 | 105942 |
| 2023-06-29 | 25.37 | $25.43 | 246511 |
| 2023-06-28 | 25.37 | $25.16 | 266339 |
| 2023-06-27 | 25.45 | $25.32 | 34936 |
| 2023-06-26 | 25.50 | $25.30 | 80600 |
| 2023-06-23 | 25.56 | $25.41 | 57700 |
| 2023-06-22 | 25.60 | $25.50 | 56200 |
| 2023-06-21 | 25.62 | $25.35 | 103500 |
| 2023-06-20 | 25.69 | $25.47 | 63300 |
| 2023-06-16 | 25.74 | $25.52 | 74800 |
| 2023-06-15 | 25.78 | $25.48 | 199128 |
| 2023-06-14 | 25.83 | $25.85 | 103500 |
| 2023-06-13 | 25.78 | $25.80 | 61331 |
| 2023-06-12 | 25.73 | $25.64 | 36200 |
| 2023-06-09 | 25.71 | $25.57 | 33600 |
| 2023-06-08 | 25.70 | $25.50 | 19422 |
| 2023-06-07 | 25.71 | $25.68 | 30749 |
| 2023-06-06 | 25.67 | $25.51 | 22200 |
| 2023-06-05 | 25.66 | $25.55 | 14543 |
| 2023-06-02 | 25.63 | $25.60 | 47539 |
| 2023-06-01 | 25.58 | $25.42 | 98371 |
| 2023-05-31 | 25.56 | $25.49 | 29500 |
| 2023-05-30 | 25.52 | $25.44 | 68629 |
| 2023-05-26 | 25.48 | $25.44 | 70644 |
| 2023-05-25 | 25.42 | $25.49 | 37701 |
| 2023-05-24 | 25.33 | $25.35 | 35525 |
| 2023-05-23 | 25.26 | $25.22 | 80700 |
| 2023-05-22 | 25.21 | $25.16 | 30418 |
| 2023-05-19 | 25.17 | $25.20 | 69877 |
| 2023-05-18 | 25.10 | $25.06 | 18000 |
| 2023-05-17 | 25.05 | $25.05 | 55100 |
| 2023-05-16 | 24.99 | $24.99 | 25100 |
| 2023-05-15 | 24.94 | $24.65 | 62743 |
| 2023-05-12 | 24.98 | $24.97 | 108600 |
| 2023-05-11 | 24.92 | $24.86 | 73836 |
| 2023-05-10 | 24.89 | $24.77 | 59600 |
| 2023-05-09 | 24.86 | $24.68 | 52500 |
| 2023-05-08 | 24.86 | $24.46 | 76100 |
| 2023-05-05 | 24.93 | $24.46 | 142000 |
| 2023-05-04 | 25.00 | $24.59 | 133800 |
| 2023-05-03 | 25.05 | $24.75 | 27832 |
| 2023-05-02 | 25.05 | $25.14 | 52243 |
| 2023-05-01 | 24.91 | $25.01 | 40436 |
| 2023-04-28 | 24.79 | $25.00 | 21400 |
| 2023-04-27 | 24.64 | $25.13 | 40538 |
| 2023-04-26 | 24.41 | $24.66 | 47915 |
| 2023-04-25 | 24.27 | $24.52 | 12600 |
| 2023-04-24 | 24.16 | $24.53 | 19312 |
| 2023-04-21 | 24.01 | $24.29 | 40300 |
| 2023-04-20 | 23.90 | $24.18 | 30400 |
| 2023-04-19 | 23.81 | $23.94 | 31721 |
| 2023-04-18 | 23.78 | $23.87 | 26500 |
| 2023-04-17 | 23.76 | $23.94 | 19002 |
| 2023-04-14 | 23.73 | $24.06 | 18100 |
| 2023-04-13 | 23.65 | $24.27 | 71000 |
| 2023-04-12 | 23.49 | $24.19 | 32944 |
| 2023-04-11 | 23.33 | $24.13 | 14107 |
| 2023-04-10 | 23.16 | $23.85 | 30029 |
| 2023-04-06 | 23.05 | $23.72 | 70600 |
| 2023-04-05 | 22.97 | $23.53 | 47800 |
| 2023-04-04 | 22.95 | $23.57 | 25400 |
| 2023-04-03 | 22.92 | $23.37 | 41606 |
| 2023-03-31 | 22.96 | $23.42 | 65021 |
| 2023-03-30 | 23.01 | $23.52 | 27247 |
| 2023-03-29 | 23.06 | $23.44 | 62100 |
| 2023-03-28 | 23.15 | $23.49 | 26200 |
| 2023-03-27 | 23.27 | $23.51 | 88800 |
| 2023-03-24 | 23.43 | $23.66 | 83847 |
| 2023-03-23 | 23.58 | $23.96 | 23511 |
| 2023-03-22 | 23.69 | $23.96 | 94000 |
| 2023-03-21 | 23.84 | $23.90 | 157643 |
| 2023-03-20 | 24.06 | $23.63 | 65423 |
| 2023-03-17 | 24.42 | $23.63 | 51600 |
| 2023-03-16 | 24.88 | $23.80 | 77743 |
| 2023-03-15 | 25.39 | $23.56 | 219549 |
| 2023-03-14 | 26.10 | $24.06 | 190213 |
| 2023-03-13 | 26.81 | $23.44 | 258500 |
| 2023-03-10 | 27.86 | $26.53 | 258843 |
| 2023-03-09 | 28.16 | $27.80 | 84700 |
| 2023-03-08 | 28.12 | $28.12 | 155135 |
| 2023-03-07 | 27.95 | $28.15 | 126122 |
| 2023-03-06 | 27.72 | $27.41 | 129535 |
| 2023-03-03 | 27.66 | $27.19 | 51500 |
| 2023-03-02 | 27.65 | $27.48 | 123146 |
| 2023-03-01 | 27.54 | $27.42 | 117736 |
| 2023-02-28 | 27.41 | $27.26 | 26800 |
| 2023-02-27 | 27.28 | $27.37 | 73000 |
| 2023-02-24 | 27.09 | $27.34 | 59839 |
| 2023-02-23 | 26.85 | $26.77 | 27900 |
| 2023-02-22 | 26.73 | $26.71 | 43500 |
| 2023-02-21 | 26.60 | $26.68 | 48649 |
| 2023-02-17 | 26.44 | $26.51 | 29523 |
| 2023-02-16 | 26.29 | $26.45 | 43000 |
| 2023-02-15 | 26.12 | $26.50 | 173400 |
| 2023-02-14 | 25.89 | $26.41 | 63644 |
| 2023-02-13 | 25.63 | $26.02 | 123000 |
| 2023-02-10 | 25.44 | $25.86 | 49836 |
| 2023-02-09 | 25.26 | $25.75 | 42131 |
| 2023-02-08 | 25.07 | $25.35 | 13839 |
| 2023-02-07 | 24.97 | $25.51 | 35400 |
| 2023-02-06 | 24.79 | $25.48 | 46411 |
| 2023-02-03 | 24.60 | $24.97 | 115837 |
| 2023-02-02 | 24.52 | $24.44 | 85008 |
| 2023-02-01 | 24.61 | $24.59 | 65324 |
| 2023-01-31 | 24.66 | $24.95 | 104500 |
| 2023-01-30 | 24.63 | $24.85 | 244500 |
| 2023-01-27 | 24.63 | $24.83 | 94315 |
| 2023-01-26 | 24.63 | $24.85 | 87800 |
| 2023-01-25 | 24.64 | $24.75 | 118130 |
| 2023-01-24 | 24.70 | $24.94 | 79100 |
| 2023-01-23 | 24.71 | $25.10 | 652700 |
| 2023-01-20 | 24.68 | $24.85 | 40800 |
| 2023-01-19 | 24.74 | $24.82 | 37030 |
| 2023-01-18 | 24.83 | $24.48 | 150037 |
| 2023-01-17 | 25.06 | $24.87 | 68500 |
| 2023-01-13 | 25.22 | $25.25 | 41706 |
| 2023-01-12 | 25.30 | $25.02 | 58700 |
| 2023-01-11 | 25.48 | $25.25 | 86400 |
| 2023-01-10 | 25.64 | $25.51 | 29700 |
| 2023-01-09 | 25.76 | $25.47 | 65500 |
| 2023-01-06 | 25.92 | $25.70 | 87512 |
| 2023-01-05 | 26.05 | $26.26 | 125200 |
| 2023-01-04 | 26.04 | $26.17 | 94209 |
| 2023-01-03 | 26.06 | $26.19 | 61536 |
| 2022-12-30 | 26.08 | $26.01 | 346732 |
| 2022-12-29 | 26.18 | $26.19 | 95823 |
| 2022-12-28 | 26.24 | $26.10 | 153300 |
| 2022-12-27 | 26.35 | $26.03 | 203334 |
| 2022-12-23 | 26.52 | $27.02 | 135535 |
| 2022-12-22 | 26.41 | $26.68 | 178700 |
| 2022-12-21 | 26.40 | $26.60 | 1.1M |
| 2022-12-20 | 26.42 | $26.70 | 205235 |
| 2022-12-19 | 26.41 | $26.58 | 134544 |
| 2022-12-16 | 26.45 | $26.60 | 181326 |
| 2022-12-15 | 26.51 | $26.65 | 113800 |
| 2022-12-14 | 26.56 | $26.77 | 82200 |
| 2022-12-13 | 26.60 | $26.88 | 283049 |
| 2022-12-12 | 26.63 | $27.10 | 684300 |
| 2022-12-09 | 26.60 | $27.15 | 233251 |
| 2022-12-08 | 26.55 | $26.90 | 156129 |
| 2022-12-07 | 26.59 | $26.66 | 211924 |
| 2022-12-06 | 26.72 | $26.63 | 285800 |
| 2022-12-05 | 26.91 | $26.75 | 241134 |
| 2022-12-02 | 27.11 | $26.68 | 397300 |
| 2022-12-01 | 27.38 | $26.87 | 382401 |
| 2022-11-30 | 27.66 | $27.51 | 274846 |
| 2022-11-29 | 27.81 | $28.16 | 181500 |
| 2022-11-28 | 27.79 | $28.05 | 1.5M |
| 2022-11-25 | 27.81 | $27.96 | 82326 |
| 2022-11-23 | 27.88 | $28.17 | 159445 |
| 2022-11-22 | 27.89 | $28.05 | 256518 |
| 2022-11-21 | 27.96 | $28.06 | 201739 |
| 2022-11-18 | 28.05 | $28.03 | 134837 |
| 2022-11-17 | 28.18 | $28.00 | 250600 |
| 2022-11-16 | 28.34 | $27.99 | 132607 |
| 2022-11-15 | 28.56 | $28.29 | 173700 |
| 2022-11-14 | 28.74 | $28.50 | 156800 |
| 2022-11-11 | 28.89 | $28.35 | 293335 |
| 2022-11-10 | 29.13 | $28.45 | 428843 |
| 2022-11-09 | 29.39 | $28.94 | 545700 |
| 2022-11-08 | 29.55 | $29.24 | 950500 |
| 2022-11-07 | 29.65 | $29.74 | 200979 |
| 2022-11-04 | 29.62 | $29.56 | 169907 |
| 2022-11-03 | 29.63 | $29.87 | 244945 |
| 2022-11-02 | 29.55 | $29.79 | 220900 |
| 2022-11-01 | 29.48 | $29.26 | 350700 |
| 2022-10-31 | 29.56 | $29.70 | 164937 |
| 2022-10-28 | 29.52 | $29.45 | 386900 |
| 2022-10-27 | 29.55 | $29.31 | 206457 |
| 2022-10-26 | 29.63 | $29.31 | 482800 |
| 2022-10-25 | 29.73 | $29.75 | 150500 |
| 2022-10-24 | 29.70 | $29.60 | 254730 |
| 2022-10-21 | 29.72 | $29.46 | 932431 |
| 2022-10-20 | 29.78 | $29.92 | 203700 |
| 2022-10-19 | 29.71 | $29.90 | 207800 |
| 2022-10-18 | 29.63 | $29.66 | 164227 |
| 2022-10-17 | 29.61 | $29.78 | 310600 |
| 2022-10-14 | 29.54 | $30.06 | 119101 |
| 2022-10-13 | 29.36 | $29.80 | 307000 |
| 2022-10-12 | 29.23 | $29.36 | 122419 |
| 2022-10-11 | 29.21 | $29.25 | 351000 |
| 2022-10-10 | 29.22 | $29.37 | 202837 |
| 2022-10-07 | 29.20 | $29.46 | 278107 |
| 2022-10-06 | 29.15 | $29.23 | 91800 |
| 2022-10-05 | 29.15 | $28.85 | 121946 |
| 2022-10-04 | 29.29 | $28.79 | 304800 |
| 2022-10-03 | 29.47 | $29.06 | 229104 |
| 2022-09-30 | 29.60 | $29.33 | 261100 |
| 2022-09-29 | 29.67 | $29.20 | 91146 |
| 2022-09-28 | 29.80 | $29.13 | 324337 |
| 2022-09-27 | 29.98 | $29.90 | 952300 |
| 2022-09-26 | 29.95 | $30.14 | 220200 |
| 2022-09-23 | 29.83 | $30.01 | 127900 |
| 2022-09-22 | 29.73 | $29.77 | 101241 |
| 2022-09-21 | 29.67 | $29.73 | 86800 |
| 2022-09-20 | 29.60 | $29.72 | 69126 |
| 2022-09-19 | 29.53 | $29.75 | 402400 |
| 2022-09-16 | 29.42 | $29.55 | 189100 |
| 2022-09-15 | 29.35 | $29.66 | 126748 |
| 2022-09-14 | 29.23 | $29.67 | 239407 |
| 2022-09-13 | 29.08 | $29.43 | 75642 |
| 2022-09-12 | 28.97 | $28.76 | 258200 |
| 2022-09-09 | 29.04 | $28.91 | 58000 |
| 2022-09-08 | 29.09 | $28.84 | 300800 |
| 2022-09-07 | 29.16 | $28.75 | 41700 |
| 2022-09-06 | 29.28 | $29.27 | 99833 |
| 2022-09-02 | 29.26 | $29.08 | 194701 |
| 2022-09-01 | 29.29 | $29.63 | 204200 |
| 2022-08-31 | 29.16 | $29.50 | 99245 |
| 2022-08-30 | 29.03 | $29.24 | 72100 |
| 2022-08-29 | 28.95 | $29.07 | 113508 |
| 2022-08-26 | 28.91 | $28.92 | 11803 |
| 2022-08-25 | 28.90 | $29.01 | 50800 |
| 2022-08-24 | 28.87 | $28.98 | 76600 |
| 2022-08-23 | 28.83 | $28.97 | 143811 |
| 2022-08-22 | 28.79 | $29.20 | 60046 |
| 2022-08-19 | 28.67 | $28.87 | 31700 |
| 2022-08-18 | 28.63 | $28.87 | 55804 |
| 2022-08-17 | 28.58 | $28.83 | 99133 |
| 2022-08-16 | 28.53 | $28.69 | 193612 |
| 2022-08-15 | 28.51 | $28.42 | 26900 |
| 2022-08-12 | 28.58 | $28.48 | 15117 |
| 2022-08-11 | 28.64 | $28.49 | 46400 |
| 2022-08-10 | 28.72 | $28.60 | 75800 |
| 2022-08-09 | 28.77 | $28.77 | 19200 |
| 2022-08-08 | 28.78 | $28.73 | 110500 |
| 2022-08-05 | 28.80 | $28.58 | 23947 |
| 2022-08-04 | 28.88 | $28.73 | 39600 |
| 2022-08-03 | 28.92 | $28.69 | 26428 |
| 2022-08-02 | 28.98 | $28.71 | 36847 |
| 2022-08-01 | 29.05 | $28.42 | 42324 |
| 2022-07-29 | 29.21 | $28.45 | 48900 |
| 2022-07-28 | 29.40 | $28.50 | 76400 |
| 2022-07-27 | 29.60 | $29.08 | 47219 |
| 2022-07-26 | 29.65 | $29.39 | 191246 |
| 2022-07-25 | 29.61 | $29.51 | 44944 |
| 2022-07-22 | 29.51 | $29.26 | 55500 |
| 2022-07-21 | 29.45 | $29.19 | 33032 |
| 2022-07-20 | 29.39 | $29.30 | 22700 |
| 2022-07-19 | 29.27 | $29.01 | 18400 |
| 2022-07-18 | 29.21 | $28.71 | 46803 |
| 2022-07-15 | 29.21 | $29.10 | 34629 |
| 2022-07-14 | 29.08 | $29.25 | 55800 |
| 2022-07-13 | 28.87 | $28.84 | 58727 |
| 2022-07-12 | 28.72 | $28.89 | 24945 |
| 2022-07-11 | 28.51 | $28.40 | 224800 |
| 2022-07-08 | 28.40 | $28.25 | 21000 |
| 2022-07-07 | 28.31 | $28.50 | 29713 |
| 2022-07-06 | 28.10 | $28.95 | 56531 |
| 2022-07-05 | 27.70 | $28.90 | 57600 |
| 2022-07-01 | 27.21 | $27.75 | 41200 |
| 2022-06-30 | 26.98 | $27.44 | 12600 |
| 2022-06-29 | 26.80 | $27.04 | 23200 |
| 2022-06-28 | 26.70 | $26.99 | 51335 |
| 2022-06-27 | 26.59 | $26.90 | 11500 |
| 2022-06-24 | 26.48 | $26.89 | 70517 |
| 2022-06-23 | 26.36 | $26.80 | 37402 |
| 2022-06-22 | 26.24 | $26.42 | 95641 |
| 2022-06-21 | 26.21 | $26.00 | 326800 |
| 2022-06-17 | 26.30 | $26.42 | 10241 |
| 2022-06-16 | 26.29 | $26.28 | 108734 |
| 2022-06-15 | 26.32 | $26.38 | 13845 |
| 2022-06-14 | 26.33 | $26.49 | 52009 |
| 2022-06-13 | 26.30 | $26.56 | 13545 |
| 2022-06-10 | 26.25 | $26.33 | 41742 |
| 2022-06-09 | 26.26 | $26.23 | 13612 |
| 2022-06-08 | 26.30 | $26.15 | 30206 |
| 2022-06-07 | 26.38 | $26.37 | 30802 |
| 2022-06-06 | 26.40 | $26.23 | 78300 |
| 2022-06-03 | 26.48 | $26.12 | 112620 |
| 2022-06-02 | 26.61 | $26.05 | 43538 |
| 2022-06-01 | 26.78 | $26.43 | 30704 |
| 2022-05-31 | 26.87 | $26.52 | 68903 |
| 2022-05-27 | 26.95 | $26.80 | 27630 |
| 2022-05-26 | 26.95 | $26.75 | 33543 |
| 2022-05-25 | 26.96 | $26.84 | 9100 |
| 2022-05-24 | 26.93 | $26.54 | 120176 |
| 2022-05-23 | 27.00 | $26.72 | 37811 |
| 2022-05-20 | 27.01 | $26.64 | 69700 |
| 2022-05-19 | 27.04 | $26.65 | 20900 |
| 2022-05-18 | 27.07 | $26.69 | 14500 |
| 2022-05-17 | 27.09 | $26.72 | 82907 |
| 2022-05-16 | 27.08 | $26.82 | 62793 |
| 2022-05-13 | 27.04 | $26.95 | 55807 |
| 2022-05-12 | 26.94 | $27.13 | 66445 |
| 2022-05-11 | 26.75 | $26.66 | 22544 |
| 2022-05-10 | 26.65 | $26.56 | 25700 |
| 2022-05-09 | 26.56 | $26.31 | 167040 |
| 2022-05-06 | 26.51 | $26.31 | 95613 |
| 2022-05-05 | 26.45 | $26.33 | 9900 |
| 2022-05-04 | 26.36 | $26.11 | 15010 |
| 2022-05-03 | 26.30 | $26.34 | 11700 |
| 2022-05-02 | 26.16 | $26.34 | 21700 |
| 2022-04-29 | 25.97 | $26.22 | 18136 |
| 2022-04-28 | 25.77 | $25.86 | 8400 |
| 2022-04-27 | 25.64 | $25.88 | 8238 |
| 2022-04-26 | 25.46 | $25.58 | 7600 |
| 2022-04-25 | 25.33 | $25.59 | 90312 |
| 2022-04-22 | 25.17 | $25.27 | 2816 |
| 2022-04-21 | 25.07 | $25.04 | 4600 |
| 2022-04-20 | 25.01 | $24.95 | 4508 |
| 2022-04-19 | 24.97 | $25.08 | 4017 |
| 2022-04-18 | 24.87 | $25.40 | 14021 |
| 2022-04-14 | 24.65 | $25.10 | 2801 |
| 2022-04-13 | 24.47 | $24.77 | 6247 |
| 2022-04-12 | 24.36 | $24.49 | 4123 |
| 2022-04-11 | 24.31 | $24.64 | 3500 |
| 2022-04-08 | 24.21 | $24.41 | 6619 |
| 2022-04-07 | 24.16 | $24.49 | 300 |
| 2022-04-06 | 24.07 | $24.40 | 730 |
| 2022-04-05 | 23.99 | $24.24 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.40
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.35
Average
51.14
Maximum
76.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.40 | $27.12 | 468513 |
| 2026-07-16 | 40.36 | $26.51 | 253858 |
| 2026-07-15 | 42.68 | $26.82 | 320719 |
| 2026-07-14 | 43.22 | $26.89 | 356845 |
| 2026-07-13 | 40.06 | $26.58 | 455736 |
| 2026-07-10 | 31.94 | $25.88 | 730224 |
| 2026-07-09 | 32.36 | $25.95 | 439100 |
| 2026-07-08 | 33.61 | $26.16 | 455800 |
| 2026-07-07 | 32.07 | $26.03 | 412223 |
| 2026-07-06 | 32.29 | $26.07 | 957841 |
| 2026-07-02 | 27.84 | $25.69 | 490200 |
| 2026-07-01 | 28.21 | $25.77 | 828845 |
| 2026-06-30 | 28.99 | $25.94 | 805610 |
| 2026-06-29 | 29.17 | $25.98 | 480503 |
| 2026-06-26 | 28.53 | $25.92 | 292130 |
| 2026-06-25 | 30.02 | $26.27 | 745800 |
| 2026-06-24 | 29.42 | $26.21 | 398581 |
| 2026-06-23 | 31.47 | $26.69 | 456915 |
| 2026-06-22 | 32.73 | $26.97 | 473058 |
| 2026-06-18 | 33.78 | $27.20 | 494408 |
| 2026-06-17 | 33.61 | $27.18 | 513165 |
| 2026-06-16 | 34.44 | $27.37 | 554252 |
| 2026-06-15 | 36.66 | $27.86 | 453734 |
| 2026-06-12 | 38.54 | $28.25 | 484224 |
| 2026-06-11 | 40.30 | $28.60 | 291336 |
| 2026-06-10 | 43.19 | $29.14 | 500137 |
| 2026-06-09 | 41.26 | $28.88 | 496747 |
| 2026-06-08 | 42.91 | $29.19 | 402200 |
| 2026-06-05 | 41.84 | $29.04 | 336601 |
| 2026-06-04 | 44.15 | $29.48 | 563100 |
| 2026-06-03 | 46.47 | $29.90 | 391400 |
| 2026-06-02 | 45.43 | $29.74 | 502277 |
| 2026-06-01 | 44.40 | $29.58 | 805357 |
| 2026-05-29 | 39.70 | $28.88 | 561400 |
| 2026-05-28 | 40.88 | $29.13 | 564088 |
| 2026-05-27 | 41.34 | $29.23 | 560838 |
| 2026-05-26 | 44.25 | $29.84 | 912431 |
| 2026-05-22 | 48.86 | $30.70 | 603400 |
| 2026-05-21 | 50.25 | $30.94 | 357100 |
| 2026-05-20 | 52.74 | $31.36 | 508527 |
| 2026-05-19 | 59.25 | $32.34 | 887300 |
| 2026-05-18 | 58.20 | $32.13 | 799800 |
| 2026-05-15 | 57.65 | $32.02 | 746649 |
| 2026-05-14 | 56.08 | $31.70 | 318933 |
| 2026-05-13 | 56.03 | $31.69 | 393423 |
| 2026-05-12 | 57.85 | $31.99 | 889234 |
| 2026-05-11 | 54.52 | $31.28 | 381100 |
| 2026-05-08 | 51.66 | $30.72 | 399918 |
| 2026-05-07 | 52.33 | $30.84 | 386287 |
| 2026-05-06 | 52.33 | $30.84 | 1.0M |
| 2026-05-05 | 60.54 | $32.23 | 373700 |
| 2026-05-04 | 63.12 | $32.61 | 464255 |
| 2026-05-01 | 60.74 | $32.04 | 510500 |
| 2026-04-30 | 62.83 | $32.35 | 317300 |
| 2026-04-29 | 64.05 | $32.53 | 504200 |
| 2026-04-28 | 59.17 | $31.36 | 404919 |
| 2026-04-27 | 56.17 | $30.74 | 553400 |
| 2026-04-24 | 53.61 | $30.25 | 1.2M |
| 2026-04-23 | 54.04 | $30.32 | 427700 |
| 2026-04-22 | 50.84 | $29.72 | 501043 |
| 2026-04-21 | 49.85 | $29.54 | 350396 |
| 2026-04-20 | 46.18 | $28.90 | 1.4M |
| 2026-04-17 | 42.95 | $28.38 | 968054 |
| 2026-04-16 | 49.70 | $29.62 | 1.0M |
| 2026-04-15 | 47.68 | $29.30 | 518900 |
| 2026-04-14 | 47.97 | $29.35 | 610874 |
| 2026-04-13 | 50.37 | $29.77 | 1.6M |
| 2026-04-10 | 47.14 | $29.23 | 214566 |
| 2026-04-09 | 48.30 | $29.44 | 475326 |
| 2026-04-08 | 46.51 | $29.14 | 751833 |
| 2026-04-07 | 56.49 | $30.75 | 743006 |
| 2026-04-06 | 58.04 | $30.96 | 916014 |
| 2026-04-02 | 56.87 | $30.74 | 2.7M |
| 2026-04-01 | 49.05 | $29.47 | 1.2M |
| 2026-03-31 | 54.60 | $30.22 | 1.0M |
| 2026-03-30 | 57.92 | $30.62 | 975607 |
| 2026-03-27 | 54.65 | $30.12 | 1.1M |
| 2026-03-26 | 49.08 | $29.38 | 522224 |
| 2026-03-25 | 46.28 | $29.05 | 2.6M |
| 2026-03-24 | 47.56 | $29.22 | 703100 |
| 2026-03-23 | 44.47 | $28.86 | 1.4M |
| 2026-03-20 | 58.08 | $30.37 | 1.5M |
| 2026-03-19 | 57.76 | $30.33 | 742602 |
| 2026-03-18 | 63.62 | $30.83 | 2.4M |
| 2026-03-17 | 62.24 | $30.64 | 466100 |
| 2026-03-16 | 55.86 | $29.88 | 469624 |
| 2026-03-13 | 63.35 | $30.44 | 846600 |
| 2026-03-12 | 64.08 | $30.49 | 543459 |
| 2026-03-11 | 62.27 | $30.27 | 275124 |
| 2026-03-10 | 64.52 | $30.43 | 379288 |
| 2026-03-09 | 61.54 | $30.07 | 1.5M |
| 2026-03-06 | 63.66 | $30.22 | 570436 |
| 2026-03-05 | 62.52 | $30.08 | 413800 |
| 2026-03-04 | 63.33 | $30.14 | 596255 |
| 2026-03-03 | 59.87 | $29.72 | 2.1M |
| 2026-03-02 | 68.31 | $30.30 | 290629 |
| 2026-02-27 | 67.87 | $30.24 | 437000 |
| 2026-02-26 | 65.97 | $29.99 | 185811 |
| 2026-02-25 | 65.51 | $29.93 | 254104 |
| 2026-02-24 | 65.06 | $29.87 | 134700 |
| 2026-02-23 | 67.01 | $30.01 | 368342 |
| 2026-02-20 | 65.54 | $29.80 | 362600 |
| 2026-02-19 | 65.33 | $29.77 | 588537 |
| 2026-02-18 | 63.87 | $29.56 | 526100 |
| 2026-02-17 | 60.39 | $29.10 | 219500 |
| 2026-02-13 | 58.15 | $28.83 | 201000 |
| 2026-02-12 | 56.95 | $28.69 | 292746 |
| 2026-02-11 | 59.86 | $28.94 | 208700 |
| 2026-02-10 | 58.16 | $28.73 | 524530 |
| 2026-02-09 | 57.67 | $28.67 | 2.6M |
| 2026-02-06 | 54.83 | $28.33 | 280600 |
| 2026-02-05 | 52.88 | $28.11 | 163193 |
| 2026-02-04 | 55.24 | $28.34 | 323700 |
| 2026-02-03 | 52.71 | $28.05 | 221135 |
| 2026-02-02 | 48.72 | $27.63 | 493994 |
| 2026-01-30 | 52.97 | $28.05 | 411400 |
| 2026-01-29 | 65.32 | $29.01 | 288800 |
| 2026-01-28 | 64.33 | $28.89 | 346547 |
| 2026-01-27 | 59.49 | $28.36 | 443200 |
| 2026-01-26 | 61.90 | $28.52 | 427419 |
| 2026-01-23 | 58.73 | $28.20 | 193706 |
| 2026-01-22 | 54.56 | $27.83 | 275344 |
| 2026-01-21 | 52.21 | $27.64 | 321040 |
| 2026-01-20 | 53.74 | $27.75 | 427400 |
| 2026-01-16 | 51.41 | $27.56 | 269520 |
| 2026-01-15 | 58.00 | $28.01 | 338400 |
| 2026-01-14 | 63.87 | $28.35 | 199900 |
| 2026-01-13 | 59.52 | $27.97 | 171905 |
| 2026-01-12 | 59.52 | $27.97 | 348600 |
| 2026-01-09 | 57.95 | $27.84 | 639300 |
| 2026-01-08 | 54.06 | $27.54 | 508500 |
| 2026-01-07 | 53.51 | $27.50 | 338717 |
| 2026-01-06 | 56.71 | $27.70 | 486900 |
| 2026-01-05 | 54.38 | $27.52 | 365027 |
| 2026-01-02 | 49.19 | $27.16 | 633700 |
| 2025-12-31 | 50.71 | $27.26 | 579147 |
| 2025-12-30 | 48.43 | $27.11 | 315848 |
| 2025-12-29 | 49.15 | $27.16 | 466619 |
| 2025-12-26 | 58.37 | $27.72 | 315147 |
| 2025-12-24 | 51.41 | $27.27 | 259400 |
| 2025-12-23 | 53.29 | $27.37 | 288104 |
| 2025-12-22 | 52.97 | $27.35 | 735430 |
| 2025-12-19 | 50.50 | $27.20 | 315242 |
| 2025-12-18 | 51.01 | $27.23 | 390111 |
| 2025-12-17 | 48.03 | $27.05 | 279515 |
| 2025-12-16 | 47.69 | $27.03 | 325000 |
| 2025-12-15 | 45.51 | $26.90 | 219100 |
| 2025-12-12 | 43.09 | $26.76 | 648800 |
| 2025-12-11 | 44.16 | $26.84 | 190399 |
| 2025-12-10 | 40.11 | $26.61 | 199600 |
| 2025-12-09 | 40.97 | $26.68 | 299310 |
| 2025-12-08 | 40.45 | $26.65 | 360700 |
| 2025-12-05 | 39.95 | $26.62 | 387200 |
| 2025-12-04 | 43.80 | $26.95 | 311307 |
| 2025-12-03 | 44.42 | $27.00 | 296900 |
| 2025-12-02 | 46.80 | $27.19 | 418228 |
| 2025-12-01 | 46.92 | $27.20 | 317500 |
| 2025-11-28 | 48.28 | $27.31 | 101600 |
| 2025-11-26 | 46.27 | $27.16 | 483107 |
| 2025-11-25 | 43.20 | $26.94 | 253120 |
| 2025-11-24 | 40.71 | $26.77 | 1.1M |
| 2025-11-21 | 41.21 | $26.82 | 429100 |
| 2025-11-20 | 42.10 | $26.91 | 219500 |
| 2025-11-19 | 46.11 | $27.29 | 235758 |
| 2025-11-18 | 47.70 | $27.43 | 185600 |
| 2025-11-17 | 47.58 | $27.42 | 238301 |
| 2025-11-14 | 45.76 | $27.27 | 287800 |
| 2025-11-13 | 47.32 | $27.42 | 208839 |
| 2025-11-12 | 47.09 | $27.40 | 234644 |
| 2025-11-11 | 47.58 | $27.45 | 313228 |
| 2025-11-10 | 50.46 | $27.74 | 261943 |
| 2025-11-07 | 42.07 | $27.01 | 167700 |
| 2025-11-06 | 40.37 | $26.88 | 360324 |
| 2025-11-05 | 43.76 | $27.24 | 320658 |
| 2025-11-04 | 40.18 | $26.97 | 347100 |
| 2025-11-03 | 43.18 | $27.28 | 711400 |
| 2025-10-31 | 42.52 | $27.23 | 849133 |
| 2025-10-30 | 42.71 | $27.25 | 1.4M |
| 2025-10-29 | 41.23 | $27.13 | 308287 |
| 2025-10-28 | 38.33 | $26.90 | 310100 |
| 2025-10-27 | 39.87 | $27.09 | 452310 |
| 2025-10-24 | 43.75 | $27.53 | 435800 |
| 2025-10-23 | 47.98 | $27.95 | 221744 |
| 2025-10-22 | 50.87 | $28.21 | 183207 |
| 2025-10-21 | 54.22 | $28.49 | 175302 |
| 2025-10-20 | 57.96 | $28.78 | 161600 |
| 2025-10-17 | 55.23 | $28.51 | 264145 |
| 2025-10-16 | 65.78 | $29.21 | 250702 |
| 2025-10-15 | 63.51 | $28.97 | 344400 |
| 2025-10-14 | 62.73 | $28.89 | 152900 |
| 2025-10-13 | 61.85 | $28.80 | 232929 |
| 2025-10-10 | 55.95 | $28.26 | 299000 |
| 2025-10-09 | 58.83 | $28.44 | 251470 |
| 2025-10-08 | 60.14 | $28.52 | 231600 |
| 2025-10-07 | 56.59 | $28.21 | 245114 |
| 2025-10-06 | 54.99 | $28.08 | 480700 |
| 2025-10-03 | 50.61 | $27.75 | 345300 |
| 2025-10-02 | 46.73 | $27.49 | 682400 |
| 2025-10-01 | 51.30 | $27.80 | 393551 |
| 2025-09-30 | 54.05 | $27.97 | 304724 |
| 2025-09-29 | 54.54 | $28.00 | 611123 |
| 2025-09-26 | 57.34 | $28.17 | 360912 |
| 2025-09-25 | 55.55 | $28.03 | 233200 |
| 2025-09-24 | 56.19 | $28.07 | 238700 |
| 2025-09-23 | 54.32 | $27.92 | 502800 |
| 2025-09-22 | 55.52 | $28.00 | 319600 |
| 2025-09-19 | 51.17 | $27.66 | 1.4M |
| 2025-09-18 | 50.76 | $27.63 | 449500 |
| 2025-09-17 | 48.88 | $27.49 | 225500 |
| 2025-09-16 | 51.98 | $27.72 | 289500 |
| 2025-09-15 | 52.25 | $27.74 | 188432 |
| 2025-09-12 | 48.25 | $27.43 | 243400 |
| 2025-09-11 | 46.46 | $27.30 | 198839 |
| 2025-09-10 | 47.78 | $27.41 | 156646 |
| 2025-09-09 | 45.64 | $27.25 | 208438 |
| 2025-09-08 | 46.55 | $27.33 | 381347 |
| 2025-09-05 | 47.10 | $27.38 | 366200 |
| 2025-09-04 | 52.60 | $27.84 | 195600 |
| 2025-09-03 | 55.55 | $28.06 | 202300 |
| 2025-09-02 | 58.82 | $28.29 | 556900 |
| 2025-08-29 | 54.63 | $27.91 | 296000 |
| 2025-08-28 | 52.45 | $27.73 | 243800 |
| 2025-08-27 | 53.26 | $27.79 | 433800 |
| 2025-08-26 | 53.03 | $27.77 | 565200 |
| 2025-08-25 | 56.46 | $28.03 | 149027 |
| 2025-08-22 | 55.08 | $27.90 | 341900 |
| 2025-08-21 | 54.23 | $27.82 | 139200 |
| 2025-08-20 | 52.42 | $27.65 | 222600 |
| 2025-08-19 | 50.21 | $27.45 | 229021 |
| 2025-08-18 | 51.00 | $27.52 | 174500 |
| 2025-08-15 | 48.02 | $27.25 | 211900 |
| 2025-08-14 | 44.45 | $26.95 | 151509 |
| 2025-08-13 | 46.26 | $27.13 | 160713 |
| 2025-08-12 | 46.97 | $27.20 | 277887 |
| 2025-08-11 | 43.45 | $26.90 | 657047 |
| 2025-08-08 | 44.01 | $26.96 | 179328 |
| 2025-08-07 | 47.98 | $27.37 | 205347 |
| 2025-08-06 | 44.00 | $27.03 | 252029 |
| 2025-08-05 | 41.23 | $26.81 | 199000 |
| 2025-08-04 | 36.50 | $26.46 | 468728 |
| 2025-08-01 | 36.98 | $26.52 | 811447 |
| 2025-07-31 | 46.23 | $27.47 | 264700 |
| 2025-07-30 | 54.08 | $28.05 | 488600 |
| 2025-07-29 | 59.72 | $28.39 | 245600 |
| 2025-07-28 | 58.89 | $28.32 | 559900 |
| 2025-07-25 | 55.89 | $28.08 | 305800 |
| 2025-07-24 | 59.49 | $28.29 | 136200 |
| 2025-07-23 | 62.02 | $28.43 | 395400 |
| 2025-07-22 | 57.76 | $28.08 | 221500 |
| 2025-07-21 | 57.36 | $28.05 | 386526 |
| 2025-07-18 | 52.81 | $27.72 | 1.6M |
| 2025-07-17 | 53.47 | $27.76 | 142737 |
| 2025-07-16 | 52.34 | $27.68 | 232398 |
| 2025-07-15 | 51.92 | $27.65 | 310300 |
| 2025-07-14 | 50.28 | $27.53 | 244500 |
| 2025-07-11 | 55.55 | $27.88 | 271828 |
| 2025-07-10 | 50.00 | $27.49 | 401147 |
| 2025-07-09 | 52.22 | $27.63 | 190700 |
| 2025-07-08 | 51.64 | $27.59 | 1.0M |
| 2025-07-07 | 46.00 | $27.23 | 426000 |
| 2025-07-03 | 43.39 | $27.08 | 418200 |
| 2025-07-02 | 42.51 | $27.03 | 571800 |
| 2025-07-01 | 37.52 | $26.76 | 420800 |
| 2025-06-30 | 37.14 | $26.74 | 593800 |
| 2025-06-27 | 37.14 | $26.74 | 287000 |
| 2025-06-26 | 37.34 | $26.76 | 466646 |
| 2025-06-25 | 34.75 | $26.61 | 334249 |
| 2025-06-24 | 37.71 | $26.91 | 413459 |
| 2025-06-23 | 43.06 | $27.37 | 300025 |
| 2025-06-20 | 46.76 | $27.64 | 226364 |
| 2025-06-18 | 48.83 | $27.78 | 306500 |
| 2025-06-17 | 50.34 | $27.88 | 341000 |
| 2025-06-16 | 57.42 | $28.30 | 254045 |
| 2025-06-13 | 51.74 | $27.93 | 183726 |
| 2025-06-12 | 55.75 | $28.14 | 311002 |
| 2025-06-11 | 56.14 | $28.16 | 195627 |
| 2025-06-10 | 55.69 | $28.13 | 234005 |
| 2025-06-09 | 56.24 | $28.16 | 415200 |
| 2025-06-06 | 52.73 | $27.92 | 470800 |
| 2025-06-05 | 46.07 | $27.53 | 442332 |
| 2025-06-04 | 40.33 | $27.25 | 256400 |
| 2025-06-03 | 39.90 | $27.23 | 587916 |
| 2025-06-02 | 38.19 | $27.15 | 566544 |
| 2025-05-30 | 37.34 | $27.11 | 560700 |
| 2025-05-29 | 38.34 | $27.19 | 855000 |
| 2025-05-28 | 39.08 | $27.25 | 379219 |
| 2025-05-27 | 39.20 | $27.26 | 294700 |
| 2025-05-23 | 41.77 | $27.47 | 395700 |
| 2025-05-22 | 43.71 | $27.62 | 245200 |
| 2025-05-21 | 43.55 | $27.61 | 296001 |
| 2025-05-20 | 43.23 | $27.59 | 523531 |
| 2025-05-19 | 44.66 | $27.71 | 620323 |
| 2025-05-16 | 41.59 | $27.51 | 336224 |
| 2025-05-15 | 39.68 | $27.39 | 1.2M |
| 2025-05-14 | 42.19 | $27.62 | 334111 |
| 2025-05-13 | 44.89 | $27.85 | 592700 |
| 2025-05-12 | 42.14 | $27.67 | 580233 |
| 2025-05-09 | 42.59 | $27.71 | 258000 |
| 2025-05-08 | 39.69 | $27.52 | 233563 |
| 2025-05-07 | 41.04 | $27.65 | 200729 |
| 2025-05-06 | 41.97 | $27.74 | 334400 |
| 2025-05-05 | 36.29 | $27.37 | 398100 |
| 2025-05-02 | 35.32 | $27.31 | 542300 |
| 2025-05-01 | 39.22 | $27.72 | 878814 |
| 2025-04-30 | 42.95 | $28.06 | 343008 |
| 2025-04-29 | 44.86 | $28.22 | 517135 |
| 2025-04-28 | 45.22 | $28.25 | 225614 |
| 2025-04-25 | 45.80 | $28.30 | 338803 |
| 2025-04-24 | 45.40 | $28.27 | 725895 |
| 2025-04-23 | 40.10 | $27.89 | 350200 |
| 2025-04-22 | 42.69 | $28.14 | 518057 |
| 2025-04-21 | 42.12 | $28.10 | 387100 |
| 2025-04-17 | 41.99 | $28.09 | 518600 |
| 2025-04-16 | 42.37 | $28.13 | 225414 |
| 2025-04-15 | 39.51 | $27.91 | 320945 |
| 2025-04-14 | 37.77 | $27.78 | 364767 |
| 2025-04-11 | 33.75 | $27.49 | 645545 |
| 2025-04-10 | 35.32 | $27.70 | 1.3M |
| 2025-04-09 | 36.39 | $27.84 | 1.2M |
| 2025-04-08 | 38.29 | $28.08 | 1.1M |
| 2025-04-07 | 38.53 | $28.11 | 1.4M |
| 2025-04-04 | 45.09 | $28.85 | 3.1M |
| 2025-04-03 | 51.65 | $29.43 | 1.1M |
| 2025-04-02 | 58.17 | $29.90 | 1.3M |
| 2025-04-01 | 56.73 | $29.77 | 521700 |
| 2025-03-31 | 54.81 | $29.60 | 618324 |
| 2025-03-28 | 52.82 | $29.43 | 480133 |
| 2025-03-27 | 50.63 | $29.25 | 417100 |
| 2025-03-26 | 50.63 | $29.25 | 450684 |
| 2025-03-25 | 53.62 | $29.49 | 416500 |
| 2025-03-24 | 51.46 | $29.30 | 791307 |
| 2025-03-21 | 56.31 | $29.67 | 610500 |
| 2025-03-20 | 59.94 | $29.92 | 464800 |
| 2025-03-19 | 60.38 | $29.95 | 398945 |
| 2025-03-18 | 56.96 | $29.61 | 793488 |
| 2025-03-17 | 54.07 | $29.35 | 658800 |
| 2025-03-14 | 52.68 | $29.23 | 789300 |
| 2025-03-13 | 56.04 | $29.48 | 470773 |
| 2025-03-12 | 51.70 | $29.11 | 632745 |
| 2025-03-11 | 55.20 | $29.36 | 809100 |
| 2025-03-10 | 53.65 | $29.23 | 568301 |
| 2025-03-07 | 51.70 | $29.07 | 392827 |
| 2025-03-06 | 52.75 | $29.15 | 1.0M |
| 2025-03-05 | 55.02 | $29.32 | 726840 |
| 2025-03-04 | 51.90 | $29.05 | 1.1M |
| 2025-03-03 | 49.44 | $28.85 | 548138 |
| 2025-02-28 | 47.92 | $28.73 | 502624 |
| 2025-02-27 | 50.07 | $28.91 | 355022 |
| 2025-02-26 | 52.03 | $29.07 | 347250 |
| 2025-02-25 | 53.66 | $29.20 | 681700 |
| 2025-02-24 | 57.61 | $29.50 | 1.1M |
| 2025-02-21 | 61.33 | $29.76 | 561106 |
| 2025-02-20 | 61.91 | $29.80 | 391808 |
| 2025-02-19 | 68.23 | $30.21 | 505841 |
| 2025-02-18 | 65.89 | $29.92 | 677544 |
| 2025-02-14 | 61.00 | $29.40 | 325504 |
| 2025-02-13 | 63.32 | $29.54 | 601409 |
| 2025-02-12 | 62.15 | $29.42 | 708200 |
| 2025-02-11 | 57.99 | $29.03 | 431597 |
| 2025-02-10 | 64.17 | $29.39 | 690400 |
| 2025-02-07 | 60.38 | $29.05 | 558603 |
| 2025-02-06 | 60.38 | $29.05 | 1.3M |
| 2025-02-05 | 60.05 | $29.02 | 701090 |
| 2025-02-04 | 57.29 | $28.78 | 453607 |
| 2025-02-03 | 56.94 | $28.75 | 683500 |
| 2025-01-31 | 53.93 | $28.50 | 770150 |
| 2025-01-30 | 54.80 | $28.56 | 867680 |
| 2025-01-29 | 57.46 | $28.74 | 525142 |
| 2025-01-28 | 54.43 | $28.48 | 250118 |
| 2025-01-27 | 53.34 | $28.39 | 823538 |
| 2025-01-24 | 60.88 | $28.88 | 465900 |
| 2025-01-23 | 62.07 | $28.95 | 690945 |
| 2025-01-22 | 61.97 | $28.94 | 346569 |
| 2025-01-21 | 59.29 | $28.68 | 566445 |
| 2025-01-17 | 59.45 | $28.69 | 526966 |
| 2025-01-16 | 62.67 | $28.90 | 455018 |
| 2025-01-15 | 65.06 | $29.05 | 1.2M |
| 2025-01-14 | 62.33 | $28.75 | 434500 |
| 2025-01-13 | 61.86 | $28.70 | 961349 |
| 2025-01-10 | 58.38 | $28.35 | 860305 |
| 2025-01-08 | 51.98 | $27.81 | 500709 |
| 2025-01-07 | 54.03 | $27.95 | 598922 |
| 2025-01-06 | 54.32 | $27.97 | 572819 |
| 2025-01-03 | 53.85 | $27.93 | 504400 |
| 2025-01-02 | 54.51 | $27.98 | 485840 |
| 2024-12-31 | 53.53 | $27.89 | 541646 |
| 2024-12-30 | 52.22 | $27.77 | 538000 |
| 2024-12-27 | 48.90 | $27.48 | 686483 |
| 2024-12-26 | 51.47 | $27.70 | 310614 |
| 2024-12-24 | 52.19 | $27.76 | 317105 |
| 2024-12-23 | 52.76 | $27.81 | 685400 |
| 2024-12-20 | 64.90 | $28.70 | 240100 |
| 2024-12-19 | 63.65 | $28.56 | 430600 |
| 2024-12-18 | 70.64 | $28.97 | 353000 |
| 2024-12-17 | 66.94 | $28.53 | 313642 |
| 2024-12-16 | 65.62 | $28.39 | 385100 |
| 2024-12-13 | 64.58 | $28.28 | 253100 |
| 2024-12-12 | 61.32 | $27.96 | 140804 |
| 2024-12-11 | 60.00 | $27.84 | 147514 |
| 2024-12-10 | 59.46 | $27.79 | 369400 |
| 2024-12-09 | 55.68 | $27.46 | 505805 |
| 2024-12-06 | 51.94 | $27.17 | 209900 |
| 2024-12-05 | 53.42 | $27.27 | 280400 |
| 2024-12-04 | 52.78 | $27.22 | 220517 |
| 2024-12-03 | 53.05 | $27.24 | 197434 |
| 2024-12-02 | 57.33 | $27.54 | 520928 |
| 2024-11-29 | 61.40 | $27.80 | 38100 |
| 2024-11-27 | 62.70 | $27.88 | 165900 |
| 2024-11-26 | 64.99 | $28.02 | 184200 |
| 2024-11-25 | 61.66 | $27.67 | 366700 |
| 2024-11-22 | 67.78 | $28.02 | 150615 |
| 2024-11-21 | 65.46 | $27.77 | 145525 |
| 2024-11-20 | 62.25 | $27.46 | 121341 |
| 2024-11-19 | 57.93 | $27.10 | 75137 |
| 2024-11-18 | 54.95 | $26.88 | 141243 |
| 2024-11-15 | 55.98 | $26.94 | 229500 |
| 2024-11-14 | 57.34 | $27.02 | 91800 |
| 2024-11-13 | 53.29 | $26.72 | 306400 |
| 2024-11-12 | 52.58 | $26.67 | 182638 |
| 2024-11-11 | 46.88 | $26.30 | 134400 |
| 2024-11-08 | 48.22 | $26.39 | 294200 |
| 2024-11-07 | 52.15 | $26.64 | 115700 |
| 2024-11-06 | 51.40 | $26.59 | 130734 |
| 2024-11-05 | 54.49 | $26.78 | 207300 |
| 2024-11-04 | 53.65 | $26.72 | 180919 |
| 2024-11-01 | 56.97 | $26.92 | 294505 |
| 2024-10-31 | 54.71 | $26.75 | 162900 |
| 2024-10-30 | 62.61 | $27.18 | 119005 |
| 2024-10-29 | 64.04 | $27.25 | 66229 |
| 2024-10-28 | 61.28 | $27.02 | 132406 |
| 2024-10-25 | 51.42 | $26.38 | 56915 |
| 2024-10-24 | 48.29 | $26.22 | 252511 |
| 2024-10-23 | 52.07 | $26.41 | 74921 |
| 2024-10-22 | 55.09 | $26.55 | 167800 |
| 2024-10-21 | 59.80 | $26.75 | 182335 |
| 2024-10-18 | 61.55 | $26.82 | 119400 |
| 2024-10-17 | 58.24 | $26.62 | 100900 |
| 2024-10-16 | 57.89 | $26.60 | 110249 |
| 2024-10-15 | 57.56 | $26.58 | 244427 |
| 2024-10-14 | 58.44 | $26.62 | 117600 |
| 2024-10-11 | 57.35 | $26.55 | 105743 |
| 2024-10-10 | 53.40 | $26.31 | 112809 |
| 2024-10-09 | 46.09 | $25.94 | 90905 |
| 2024-10-08 | 44.53 | $25.87 | 235138 |
| 2024-10-07 | 46.93 | $26.00 | 135523 |
| 2024-10-04 | 50.73 | $26.19 | 116500 |
| 2024-10-03 | 48.43 | $26.08 | 96026 |
| 2024-10-02 | 48.83 | $26.10 | 170611 |
| 2024-10-01 | 42.13 | $25.80 | 157900 |
| 2024-09-30 | 45.94 | $26.00 | 128300 |
| 2024-09-27 | 48.65 | $26.13 | 71600 |
| 2024-09-26 | 50.17 | $26.20 | 98600 |
| 2024-09-25 | 44.01 | $25.94 | 83900 |
| 2024-09-24 | 46.98 | $26.08 | 132019 |
| 2024-09-23 | 47.20 | $26.09 | 121700 |
| 2024-09-20 | 41.86 | $25.88 | 104100 |
| 2024-09-19 | 39.94 | $25.81 | 94500 |
| 2024-09-18 | 41.24 | $25.88 | 63100 |
| 2024-09-17 | 42.94 | $25.97 | 104100 |
| 2024-09-16 | 45.30 | $26.09 | 140400 |
| 2024-09-13 | 49.63 | $26.29 | 175000 |
| 2024-09-12 | 50.09 | $26.31 | 93722 |
| 2024-09-11 | 54.35 | $26.49 | 62100 |
| 2024-09-10 | 52.65 | $26.41 | 72000 |
| 2024-09-09 | 50.46 | $26.31 | 166604 |
| 2024-09-06 | 51.13 | $26.34 | 141840 |
| 2024-09-05 | 50.29 | $26.30 | 60000 |
| 2024-09-04 | 49.46 | $26.26 | 123300 |
| 2024-09-03 | 50.87 | $26.33 | 202000 |
| 2024-08-30 | 44.92 | $26.05 | 90232 |
| 2024-08-29 | 47.25 | $26.17 | 57220 |
| 2024-08-28 | 46.81 | $26.15 | 276800 |
| 2024-08-27 | 46.81 | $26.15 | 237500 |
| 2024-08-26 | 48.82 | $26.26 | 197617 |
| 2024-08-23 | 48.82 | $26.26 | 136551 |
| 2024-08-22 | 52.51 | $26.46 | 61412 |
| 2024-08-21 | 52.17 | $26.44 | 99339 |
| 2024-08-20 | 53.27 | $26.50 | 62027 |
| 2024-08-19 | 51.99 | $26.42 | 79156 |
| 2024-08-16 | 53.92 | $26.53 | 77423 |
| 2024-08-15 | 48.46 | $26.20 | 82820 |
| 2024-08-14 | 48.29 | $26.19 | 89900 |
| 2024-08-13 | 49.41 | $26.26 | 142918 |
| 2024-08-12 | 44.31 | $25.97 | 89513 |
| 2024-08-09 | 45.05 | $26.02 | 67303 |
| 2024-08-08 | 45.20 | $26.03 | 62700 |
| 2024-08-07 | 45.61 | $26.06 | 52000 |
| 2024-08-06 | 47.12 | $26.17 | 219200 |
| 2024-08-05 | 44.42 | $26.00 | 223720 |
| 2024-08-02 | 39.77 | $25.73 | 162100 |
| 2024-08-01 | 41.74 | $25.89 | 56300 |
| 2024-07-31 | 40.16 | $25.80 | 90600 |
| 2024-07-30 | 48.48 | $26.40 | 128900 |
| 2024-07-29 | 46.37 | $26.28 | 152000 |
| 2024-07-26 | 45.12 | $26.21 | 66319 |
| 2024-07-25 | 37.19 | $25.81 | 58375 |
| 2024-07-24 | 38.79 | $25.93 | 88642 |
| 2024-07-23 | 39.06 | $25.95 | 75500 |
| 2024-07-22 | 39.97 | $26.02 | 134100 |
| 2024-07-19 | 43.85 | $26.30 | 67600 |
| 2024-07-18 | 42.91 | $26.25 | 106918 |
| 2024-07-17 | 40.24 | $26.11 | 77520 |
| 2024-07-16 | 40.63 | $26.14 | 99100 |
| 2024-07-15 | 43.12 | $26.33 | 150913 |
| 2024-07-12 | 36.94 | $26.01 | 287917 |
| 2024-07-11 | 40.18 | $26.26 | 1.7M |
| 2024-07-10 | 44.64 | $26.56 | 59120 |
| 2024-07-09 | 44.25 | $26.54 | 157002 |
| 2024-07-08 | 44.39 | $26.55 | 108512 |
| 2024-07-05 | 44.22 | $26.54 | 95300 |
| 2024-07-03 | 49.68 | $26.90 | 67016 |
| 2024-07-02 | 52.59 | $27.07 | 134400 |
| 2024-07-01 | 51.48 | $27.00 | 89922 |
| 2024-06-28 | 50.21 | $26.92 | 162116 |
| 2024-06-27 | 49.42 | $26.87 | 116645 |
| 2024-06-26 | 50.95 | $26.97 | 73500 |
| 2024-06-25 | 46.89 | $26.71 | 47224 |
| 2024-06-24 | 48.66 | $26.83 | 148645 |
| 2024-06-21 | 45.23 | $26.62 | 72000 |
| 2024-06-20 | 43.18 | $26.50 | 35724 |
| 2024-06-18 | 42.84 | $26.48 | 99500 |
| 2024-06-17 | 43.46 | $26.53 | 89700 |
| 2024-06-14 | 41.37 | $26.40 | 77400 |
| 2024-06-13 | 41.48 | $26.41 | 107200 |
| 2024-06-12 | 44.21 | $26.65 | 176700 |
| 2024-06-11 | 46.89 | $26.87 | 29111 |
| 2024-06-10 | 49.21 | $27.05 | 164105 |
| 2024-06-07 | 47.43 | $26.92 | 79800 |
| 2024-06-06 | 43.03 | $26.62 | 132900 |
| 2024-06-05 | 44.94 | $26.78 | 150910 |
| 2024-06-04 | 46.02 | $26.87 | 241707 |
| 2024-06-03 | 51.11 | $27.26 | 175305 |
| 2024-05-31 | 51.67 | $27.30 | 225400 |
| 2024-05-30 | 56.02 | $27.60 | 81115 |
| 2024-05-29 | 61.06 | $27.91 | 24349 |
| 2024-05-28 | 62.44 | $27.99 | 47744 |
| 2024-05-24 | 58.05 | $27.60 | 67600 |
| 2024-05-23 | 62.49 | $27.85 | 141923 |
| 2024-05-22 | 66.77 | $28.07 | 45700 |
| 2024-05-21 | 68.38 | $28.15 | 73200 |
| 2024-05-20 | 69.99 | $28.23 | 68300 |
| 2024-05-17 | 66.94 | $27.90 | 28400 |
| 2024-05-16 | 63.18 | $27.55 | 73808 |
| 2024-05-15 | 61.26 | $27.39 | 81007 |
| 2024-05-14 | 67.52 | $27.69 | 47614 |
| 2024-05-13 | 68.18 | $27.72 | 67209 |
| 2024-05-10 | 65.15 | $27.44 | 58809 |
| 2024-05-09 | 59.53 | $27.01 | 180200 |
| 2024-05-08 | 60.18 | $27.04 | 68200 |
| 2024-05-07 | 61.01 | $27.08 | 65200 |
| 2024-05-06 | 63.52 | $27.20 | 52611 |
| 2024-05-03 | 63.94 | $27.22 | 35753 |
| 2024-05-02 | 65.36 | $27.29 | 38128 |
| 2024-05-01 | 65.15 | $27.27 | 92000 |
| 2024-04-30 | 67.50 | $27.39 | 64900 |
| 2024-04-29 | 69.47 | $27.49 | 185300 |
| 2024-04-26 | 72.93 | $27.66 | 70877 |
| 2024-04-25 | 72.31 | $27.58 | 35600 |
| 2024-04-24 | 68.58 | $27.14 | 24116 |
| 2024-04-23 | 70.43 | $27.23 | 50400 |
| 2024-04-22 | 71.03 | $27.26 | 53900 |
| 2024-04-19 | 70.30 | $27.17 | 29000 |
| 2024-04-18 | 69.41 | $27.06 | 55000 |
| 2024-04-17 | 68.52 | $26.95 | 94933 |
| 2024-04-16 | 69.93 | $27.03 | 209013 |
| 2024-04-15 | 69.18 | $26.93 | 126147 |
| 2024-04-12 | 66.10 | $26.55 | 115812 |
| 2024-04-11 | 67.79 | $26.65 | 51234 |
| 2024-04-10 | 65.97 | $26.43 | 74030 |
| 2024-04-09 | 57.44 | $25.61 | 46200 |
| 2024-04-08 | 61.93 | $25.86 | 44200 |
| 2024-04-05 | 59.65 | $25.67 | 83828 |
| 2024-04-04 | 54.16 | $25.27 | 119400 |
| 2024-04-03 | 55.97 | $25.37 | 87415 |
| 2024-04-02 | 55.97 | $25.37 | 105943 |
| 2024-04-01 | 55.57 | $25.34 | 65136 |
| 2024-03-28 | 49.93 | $24.95 | 45042 |
| 2024-03-27 | 49.61 | $24.93 | 30400 |
| 2024-03-26 | 49.76 | $24.94 | 32500 |
| 2024-03-25 | 50.33 | $24.98 | 21300 |
| 2024-03-22 | 48.66 | $24.86 | 41900 |
| 2024-03-21 | 53.65 | $25.21 | 57318 |
| 2024-03-20 | 55.51 | $25.33 | 51200 |
| 2024-03-19 | 56.75 | $25.41 | 30300 |
| 2024-03-18 | 63.13 | $25.79 | 120000 |
| 2024-03-15 | 62.50 | $25.73 | 49400 |
| 2024-03-14 | 58.31 | $25.36 | 28400 |
| 2024-03-13 | 56.56 | $25.22 | 34312 |
| 2024-03-12 | 49.88 | $24.75 | 30622 |
| 2024-03-11 | 47.26 | $24.59 | 20208 |
| 2024-03-08 | 45.21 | $24.47 | 24639 |
| 2024-03-07 | 49.46 | $24.75 | 87600 |
| 2024-03-06 | 46.56 | $24.58 | 50526 |
| 2024-03-05 | 46.86 | $24.60 | 103700 |
| 2024-03-04 | 50.42 | $24.83 | 55308 |
| 2024-03-01 | 50.42 | $24.83 | 48148 |
| 2024-02-29 | 56.46 | $25.19 | 23749 |
| 2024-02-28 | 57.74 | $25.26 | 42124 |
| 2024-02-27 | 60.53 | $25.41 | 35207 |
| 2024-02-26 | 59.66 | $25.34 | 22817 |
| 2024-02-23 | 60.02 | $25.36 | 30800 |
| 2024-02-22 | 59.68 | $25.33 | 20742 |
| 2024-02-21 | 56.86 | $25.09 | 24500 |
| 2024-02-20 | 55.63 | $24.99 | 40300 |
| 2024-02-16 | 61.26 | $25.33 | 31737 |
| 2024-02-15 | 58.82 | $25.12 | 23500 |
| 2024-02-14 | 58.58 | $25.10 | 23900 |
| 2024-02-13 | 57.89 | $25.04 | 36033 |
| 2024-02-12 | 53.48 | $24.68 | 24500 |
| 2024-02-09 | 51.33 | $24.52 | 78500 |
| 2024-02-08 | 49.67 | $24.40 | 54147 |
| 2024-02-07 | 47.54 | $24.25 | 116600 |
| 2024-02-06 | 48.98 | $24.36 | 53807 |
| 2024-02-05 | 49.24 | $24.38 | 76625 |
| 2024-02-02 | 46.57 | $24.18 | 198212 |
| 2024-02-01 | 37.51 | $23.60 | 32719 |
| 2024-01-31 | 39.37 | $23.77 | 29300 |
| 2024-01-30 | 43.07 | $24.08 | 27937 |
| 2024-01-29 | 41.21 | $23.97 | 123900 |
| 2024-01-26 | 41.44 | $23.99 | 190632 |
| 2024-01-25 | 39.31 | $23.86 | 39923 |
| 2024-01-24 | 39.84 | $23.91 | 40509 |
| 2024-01-23 | 40.89 | $24.01 | 26700 |
| 2024-01-22 | 42.26 | $24.14 | 38300 |
| 2024-01-19 | 43.32 | $24.24 | 22631 |
| 2024-01-18 | 42.07 | $24.15 | 26700 |
| 2024-01-17 | 43.27 | $24.27 | 45507 |
| 2024-01-16 | 37.17 | $23.84 | 32411 |
| 2024-01-12 | 32.17 | $23.53 | 36800 |
| 2024-01-11 | 34.08 | $23.76 | 43000 |
| 2024-01-10 | 36.31 | $24.01 | 21700 |
| 2024-01-09 | 34.69 | $23.91 | 29900 |
| 2024-01-08 | 35.55 | $24.01 | 60400 |
| 2024-01-05 | 34.15 | $23.92 | 57100 |
| 2024-01-04 | 34.87 | $24.01 | 118600 |
| 2024-01-03 | 31.69 | $23.80 | 125000 |
| 2024-01-02 | 32.48 | $23.91 | 95700 |
| 2023-12-29 | 27.65 | $23.60 | 169933 |
| 2023-12-28 | 26.36 | $23.52 | 371400 |
| 2023-12-27 | 26.53 | $23.55 | 127439 |
| 2023-12-26 | 26.97 | $23.63 | 139313 |
| 2023-12-22 | 39.13 | $25.22 | 520048 |
| 2023-12-21 | 41.48 | $25.43 | 95500 |
| 2023-12-20 | 40.01 | $25.34 | 66728 |
| 2023-12-19 | 41.44 | $25.47 | 17131 |
| 2023-12-18 | 40.67 | $25.42 | 35200 |
| 2023-12-15 | 40.22 | $25.39 | 21042 |
| 2023-12-14 | 40.31 | $25.40 | 70400 |
| 2023-12-13 | 44.25 | $25.79 | 56500 |
| 2023-12-12 | 55.63 | $26.65 | 35800 |
| 2023-12-11 | 50.42 | $26.28 | 59714 |
| 2023-12-08 | 50.42 | $26.28 | 31600 |
| 2023-12-07 | 44.00 | $25.88 | 21741 |
| 2023-12-06 | 43.48 | $25.85 | 26046 |
| 2023-12-05 | 39.94 | $25.65 | 27900 |
| 2023-12-04 | 40.54 | $25.70 | 91100 |
| 2023-12-01 | 36.93 | $25.50 | 47617 |
| 2023-11-30 | 39.07 | $25.69 | 186509 |
| 2023-11-29 | 36.29 | $25.54 | 95031 |
| 2023-11-28 | 40.12 | $25.87 | 91800 |
| 2023-11-27 | 47.62 | $26.39 | 25500 |
| 2023-11-24 | 48.45 | $26.44 | 54441 |
| 2023-11-22 | 44.80 | $26.24 | 55404 |
| 2023-11-21 | 42.68 | $26.13 | 536812 |
| 2023-11-20 | 42.49 | $26.12 | 42112 |
| 2023-11-17 | 42.13 | $26.10 | 127100 |
| 2023-11-16 | 42.77 | $26.15 | 29700 |
| 2023-11-15 | 40.16 | $26.00 | 80800 |
| 2023-11-14 | 35.69 | $25.76 | 309976 |
| 2023-11-13 | 54.06 | $26.91 | 56400 |
| 2023-11-10 | 55.96 | $26.99 | 61400 |
| 2023-11-09 | 57.40 | $27.05 | 64200 |
| 2023-11-08 | 51.92 | $26.77 | 79918 |
| 2023-11-07 | 51.28 | $26.74 | 156037 |
| 2023-11-06 | 50.02 | $26.68 | 110900 |
| 2023-11-03 | 47.43 | $26.56 | 159800 |
| 2023-11-02 | 49.25 | $26.65 | 82300 |
| 2023-11-01 | 49.04 | $26.64 | 463600 |
| 2023-10-31 | 44.32 | $26.42 | 203300 |
| 2023-10-30 | 46.17 | $26.52 | 83530 |
| 2023-10-27 | 48.67 | $26.65 | 128900 |
| 2023-10-26 | 46.55 | $26.55 | 480600 |
| 2023-10-25 | 50.51 | $26.75 | 278375 |
| 2023-10-24 | 48.21 | $26.64 | 137000 |
| 2023-10-23 | 49.40 | $26.70 | 64514 |
| 2023-10-20 | 51.62 | $26.81 | 90809 |
| 2023-10-19 | 53.71 | $26.91 | 111500 |
| 2023-10-18 | 53.71 | $26.91 | 250931 |
| 2023-10-17 | 53.20 | $26.88 | 88118 |
| 2023-10-16 | 49.10 | $26.65 | 43500 |
| 2023-10-13 | 49.64 | $26.68 | 186300 |
| 2023-10-12 | 53.34 | $26.88 | 56523 |
| 2023-10-11 | 50.54 | $26.72 | 95300 |
| 2023-10-10 | 51.64 | $26.78 | 119716 |
| 2023-10-09 | 51.82 | $26.79 | 162100 |
| 2023-10-06 | 55.69 | $27.00 | 142422 |
| 2023-10-05 | 56.45 | $27.04 | 326230 |
| 2023-10-04 | 62.55 | $27.34 | 430400 |
| 2023-10-03 | 68.41 | $27.59 | 612512 |
| 2023-10-02 | 68.18 | $27.57 | 319300 |
| 2023-09-29 | 67.96 | $27.55 | 85221 |
| 2023-09-28 | 67.43 | $27.50 | 40124 |
| 2023-09-27 | 70.54 | $27.64 | 63000 |
| 2023-09-26 | 68.36 | $27.42 | 29200 |
| 2023-09-25 | 68.26 | $27.41 | 28906 |
| 2023-09-22 | 67.97 | $27.38 | 34446 |
| 2023-09-21 | 70.64 | $27.51 | 39300 |
| 2023-09-20 | 69.32 | $27.36 | 23500 |
| 2023-09-19 | 69.15 | $27.34 | 132400 |
| 2023-09-18 | 65.37 | $26.94 | 45546 |
| 2023-09-15 | 65.27 | $26.93 | 40300 |
| 2023-09-14 | 62.12 | $26.63 | 11600 |
| 2023-09-13 | 56.21 | $26.16 | 78648 |
| 2023-09-12 | 58.04 | $26.26 | 30823 |
| 2023-09-11 | 56.57 | $26.15 | 17200 |
| 2023-09-08 | 54.20 | $25.98 | 16200 |
| 2023-09-07 | 52.76 | $25.88 | 71100 |
| 2023-09-06 | 57.02 | $26.13 | 129838 |
| 2023-09-05 | 55.23 | $26.00 | 19902 |
| 2023-09-01 | 49.58 | $25.63 | 159844 |
| 2023-08-31 | 44.93 | $25.37 | 34000 |
| 2023-08-30 | 43.61 | $25.30 | 257100 |
| 2023-08-29 | 46.66 | $25.50 | 29900 |
| 2023-08-28 | 48.27 | $25.60 | 30200 |
| 2023-08-25 | 50.76 | $25.75 | 58100 |
| 2023-08-24 | 49.09 | $25.65 | 82102 |
| 2023-08-23 | 44.66 | $25.40 | 73203 |
| 2023-08-22 | 59.16 | $26.14 | 12400 |
| 2023-08-21 | 58.82 | $26.12 | 37600 |
| 2023-08-18 | 59.53 | $26.15 | 51239 |
| 2023-08-17 | 59.22 | $26.13 | 57215 |
| 2023-08-16 | 59.88 | $26.16 | 53319 |
| 2023-08-15 | 62.07 | $26.26 | 47574 |
| 2023-08-14 | 60.99 | $26.18 | 66913 |
| 2023-08-11 | 58.44 | $26.00 | 108833 |
| 2023-08-10 | 56.50 | $25.87 | 90900 |
| 2023-08-09 | 58.09 | $25.95 | 83313 |
| 2023-08-08 | 55.09 | $25.75 | 156921 |
| 2023-08-07 | 54.62 | $25.72 | 36018 |
| 2023-08-04 | 53.25 | $25.63 | 187500 |
| 2023-08-03 | 57.67 | $25.87 | 22000 |
| 2023-08-02 | 53.04 | $25.57 | 504922 |
| 2023-08-01 | 54.94 | $25.67 | 23600 |
| 2023-07-31 | 54.79 | $25.66 | 49901 |
| 2023-07-28 | 55.70 | $25.71 | 23300 |
| 2023-07-27 | 57.32 | $25.80 | 30146 |
| 2023-07-26 | 50.47 | $25.35 | 14400 |
| 2023-07-25 | 55.14 | $25.60 | 49200 |
| 2023-07-24 | 53.51 | $25.50 | 34600 |
| 2023-07-21 | 46.69 | $25.13 | 31700 |
| 2023-07-20 | 47.04 | $25.15 | 106100 |
| 2023-07-19 | 43.58 | $24.98 | 24200 |
| 2023-07-18 | 46.11 | $25.13 | 78113 |
| 2023-07-17 | 44.89 | $25.07 | 339720 |
| 2023-07-14 | 45.87 | $25.13 | 126400 |
| 2023-07-13 | 43.53 | $25.01 | 177504 |
| 2023-07-12 | 49.08 | $25.34 | 248248 |
| 2023-07-11 | 59.05 | $25.80 | 81279 |
| 2023-07-10 | 55.71 | $25.62 | 26600 |
| 2023-07-07 | 57.70 | $25.70 | 25400 |
| 2023-07-06 | 58.95 | $25.75 | 118900 |
| 2023-07-05 | 56.81 | $25.63 | 140841 |
| 2023-07-03 | 54.96 | $25.53 | 40300 |
| 2023-06-30 | 54.40 | $25.50 | 105942 |
| 2023-06-29 | 53.11 | $25.43 | 246511 |
| 2023-06-28 | 47.71 | $25.16 | 266339 |
| 2023-06-27 | 51.02 | $25.32 | 34936 |
| 2023-06-26 | 50.61 | $25.30 | 80600 |
| 2023-06-23 | 52.91 | $25.41 | 57700 |
| 2023-06-22 | 54.85 | $25.50 | 56200 |
| 2023-06-21 | 52.07 | $25.35 | 103500 |
| 2023-06-20 | 54.62 | $25.47 | 63300 |
| 2023-06-16 | 55.70 | $25.52 | 74800 |
| 2023-06-15 | 55.03 | $25.48 | 199128 |
| 2023-06-14 | 63.55 | $25.85 | 103500 |
| 2023-06-13 | 62.81 | $25.80 | 61331 |
| 2023-06-12 | 60.37 | $25.64 | 36200 |
| 2023-06-09 | 59.26 | $25.57 | 33600 |
| 2023-06-08 | 58.14 | $25.50 | 19422 |
| 2023-06-07 | 62.31 | $25.68 | 30749 |
| 2023-06-06 | 59.72 | $25.51 | 22200 |
| 2023-06-05 | 60.65 | $25.55 | 14543 |
| 2023-06-02 | 61.80 | $25.60 | 47539 |
| 2023-06-01 | 59.16 | $25.42 | 98371 |
| 2023-05-31 | 60.71 | $25.49 | 29500 |
| 2023-05-30 | 60.00 | $25.44 | 68629 |
| 2023-05-26 | 60.00 | $25.44 | 70644 |
| 2023-05-25 | 60.99 | $25.49 | 37701 |
| 2023-05-24 | 59.19 | $25.35 | 35525 |
| 2023-05-23 | 57.45 | $25.22 | 80700 |
| 2023-05-22 | 56.64 | $25.16 | 30418 |
| 2023-05-19 | 57.33 | $25.20 | 69877 |
| 2023-05-18 | 55.53 | $25.06 | 18000 |
| 2023-05-17 | 55.40 | $25.05 | 55100 |
| 2023-05-16 | 54.66 | $24.99 | 25100 |
| 2023-05-15 | 50.20 | $24.65 | 62743 |
| 2023-05-12 | 55.04 | $24.97 | 108600 |
| 2023-05-11 | 53.58 | $24.86 | 73836 |
| 2023-05-10 | 52.38 | $24.77 | 59600 |
| 2023-05-09 | 51.17 | $24.68 | 52500 |
| 2023-05-08 | 48.13 | $24.46 | 76100 |
| 2023-05-05 | 48.13 | $24.46 | 142000 |
| 2023-05-04 | 49.78 | $24.59 | 133800 |
| 2023-05-03 | 51.87 | $24.75 | 27832 |
| 2023-05-02 | 57.44 | $25.14 | 52243 |
| 2023-05-01 | 55.94 | $25.01 | 40436 |
| 2023-04-28 | 55.83 | $25.00 | 21400 |
| 2023-04-27 | 57.67 | $25.13 | 40538 |
| 2023-04-26 | 52.27 | $24.66 | 47915 |
| 2023-04-25 | 50.48 | $24.52 | 12600 |
| 2023-04-24 | 50.61 | $24.53 | 19312 |
| 2023-04-21 | 47.57 | $24.29 | 40300 |
| 2023-04-20 | 46.12 | $24.18 | 30400 |
| 2023-04-19 | 42.85 | $23.94 | 31721 |
| 2023-04-18 | 41.87 | $23.87 | 26500 |
| 2023-04-17 | 42.56 | $23.94 | 19002 |
| 2023-04-14 | 43.74 | $24.06 | 18100 |
| 2023-04-13 | 45.85 | $24.27 | 71000 |
| 2023-04-12 | 44.89 | $24.19 | 32944 |
| 2023-04-11 | 44.18 | $24.13 | 14107 |
| 2023-04-10 | 40.82 | $23.85 | 30029 |
| 2023-04-06 | 39.21 | $23.72 | 70600 |
| 2023-04-05 | 36.82 | $23.53 | 47800 |
| 2023-04-04 | 37.11 | $23.57 | 25400 |
| 2023-04-03 | 34.65 | $23.37 | 41606 |
| 2023-03-31 | 34.98 | $23.42 | 65021 |
| 2023-03-30 | 35.61 | $23.52 | 27247 |
| 2023-03-29 | 34.71 | $23.44 | 62100 |
| 2023-03-28 | 35.00 | $23.49 | 26200 |
| 2023-03-27 | 35.11 | $23.51 | 88800 |
| 2023-03-24 | 35.93 | $23.66 | 83847 |
| 2023-03-23 | 37.59 | $23.96 | 23511 |
| 2023-03-22 | 37.59 | $23.96 | 94000 |
| 2023-03-21 | 37.07 | $23.90 | 157643 |
| 2023-03-20 | 34.72 | $23.63 | 65423 |
| 2023-03-17 | 34.72 | $23.63 | 51600 |
| 2023-03-16 | 35.47 | $23.80 | 77743 |
| 2023-03-15 | 33.54 | $23.56 | 219549 |
| 2023-03-14 | 35.65 | $24.06 | 190213 |
| 2023-03-13 | 30.49 | $23.44 | 258500 |
| 2023-03-10 | 49.14 | $26.53 | 258843 |
| 2023-03-09 | 64.56 | $27.80 | 84700 |
| 2023-03-08 | 69.80 | $28.12 | 155135 |
| 2023-03-07 | 70.31 | $28.15 | 126122 |
| 2023-03-06 | 64.20 | $27.41 | 129535 |
| 2023-03-03 | 61.99 | $27.19 | 51500 |
| 2023-03-02 | 67.18 | $27.48 | 123146 |
| 2023-03-01 | 66.63 | $27.42 | 117736 |
| 2023-02-28 | 65.16 | $27.26 | 26800 |
| 2023-02-27 | 67.10 | $27.37 | 73000 |
| 2023-02-24 | 66.84 | $27.34 | 59839 |
| 2023-02-23 | 61.42 | $26.77 | 27900 |
| 2023-02-22 | 60.78 | $26.71 | 43500 |
| 2023-02-21 | 60.47 | $26.68 | 48649 |
| 2023-02-17 | 58.70 | $26.51 | 29523 |
| 2023-02-16 | 58.08 | $26.45 | 43000 |
| 2023-02-15 | 58.78 | $26.50 | 173400 |
| 2023-02-14 | 57.91 | $26.41 | 63644 |
| 2023-02-13 | 53.86 | $26.02 | 123000 |
| 2023-02-10 | 52.07 | $25.86 | 49836 |
| 2023-02-09 | 50.82 | $25.75 | 42131 |
| 2023-02-08 | 45.94 | $25.35 | 13839 |
| 2023-02-07 | 47.74 | $25.51 | 35400 |
| 2023-02-06 | 47.37 | $25.48 | 46411 |
| 2023-02-03 | 40.65 | $24.97 | 115837 |
| 2023-02-02 | 32.09 | $24.44 | 85008 |
| 2023-02-01 | 33.38 | $24.59 | 65324 |
| 2023-01-31 | 36.77 | $24.95 | 104500 |
| 2023-01-30 | 35.03 | $24.85 | 244500 |
| 2023-01-27 | 34.69 | $24.83 | 94315 |
| 2023-01-26 | 34.86 | $24.85 | 87800 |
| 2023-01-25 | 33.27 | $24.75 | 118130 |
| 2023-01-24 | 34.81 | $24.94 | 79100 |
| 2023-01-23 | 36.14 | $25.10 | 652700 |
| 2023-01-20 | 32.29 | $24.85 | 40800 |
| 2023-01-19 | 31.83 | $24.82 | 37030 |
| 2023-01-18 | 26.35 | $24.48 | 150037 |
| 2023-01-17 | 28.88 | $24.87 | 68500 |
| 2023-01-13 | 31.69 | $25.25 | 41706 |
| 2023-01-12 | 27.64 | $25.02 | 58700 |
| 2023-01-11 | 29.29 | $25.25 | 86400 |
| 2023-01-10 | 31.30 | $25.51 | 29700 |
| 2023-01-09 | 30.60 | $25.47 | 65500 |
| 2023-01-06 | 32.39 | $25.70 | 87512 |
| 2023-01-05 | 37.47 | $26.26 | 125200 |
| 2023-01-04 | 35.94 | $26.17 | 94209 |
| 2023-01-03 | 36.13 | $26.19 | 61536 |
| 2022-12-30 | 33.15 | $26.01 | 346732 |
| 2022-12-29 | 34.69 | $26.19 | 95823 |
| 2022-12-28 | 33.22 | $26.10 | 153300 |
| 2022-12-27 | 32.09 | $26.03 | 203334 |
| 2022-12-23 | 41.51 | $27.02 | 135535 |
| 2022-12-22 | 35.31 | $26.68 | 178700 |
| 2022-12-21 | 33.75 | $26.60 | 1.1M |
| 2022-12-20 | 34.75 | $26.70 | 205235 |
| 2022-12-19 | 32.46 | $26.58 | 134544 |
| 2022-12-16 | 32.65 | $26.60 | 181326 |
| 2022-12-15 | 33.08 | $26.65 | 113800 |
| 2022-12-14 | 34.13 | $26.77 | 82200 |
| 2022-12-13 | 35.09 | $26.88 | 283049 |
| 2022-12-12 | 37.08 | $27.10 | 684300 |
| 2022-12-09 | 37.54 | $27.15 | 233251 |
| 2022-12-08 | 33.63 | $26.90 | 156129 |
| 2022-12-07 | 29.62 | $26.66 | 211924 |
| 2022-12-06 | 29.11 | $26.63 | 285800 |
| 2022-12-05 | 29.93 | $26.75 | 241134 |
| 2022-12-02 | 28.82 | $26.68 | 397300 |
| 2022-12-01 | 30.05 | $26.87 | 382401 |
| 2022-11-30 | 34.82 | $27.51 | 274846 |
| 2022-11-29 | 41.10 | $28.16 | 181500 |
| 2022-11-28 | 39.34 | $28.05 | 1.5M |
| 2022-11-25 | 37.90 | $27.96 | 82326 |
| 2022-11-23 | 40.01 | $28.17 | 159445 |
| 2022-11-22 | 38.14 | $28.05 | 256518 |
| 2022-11-21 | 38.23 | $28.06 | 201739 |
| 2022-11-18 | 37.79 | $28.03 | 134837 |
| 2022-11-17 | 37.37 | $28.00 | 250600 |
| 2022-11-16 | 37.24 | $27.99 | 132607 |
| 2022-11-15 | 39.67 | $28.29 | 173700 |
| 2022-11-14 | 41.48 | $28.50 | 156800 |
| 2022-11-11 | 39.61 | $28.35 | 293335 |
| 2022-11-10 | 40.43 | $28.45 | 428843 |
| 2022-11-09 | 44.71 | $28.94 | 545700 |
| 2022-11-08 | 47.65 | $29.24 | 950500 |
| 2022-11-07 | 53.18 | $29.74 | 200979 |
| 2022-11-04 | 51.25 | $29.56 | 169907 |
| 2022-11-03 | 54.96 | $29.87 | 244945 |
| 2022-11-02 | 54.15 | $29.79 | 220900 |
| 2022-11-01 | 48.25 | $29.26 | 350700 |
| 2022-10-31 | 53.70 | $29.70 | 164937 |
| 2022-10-28 | 50.69 | $29.45 | 386900 |
| 2022-10-27 | 48.93 | $29.31 | 206457 |
| 2022-10-26 | 48.93 | $29.31 | 482800 |
| 2022-10-25 | 54.45 | $29.75 | 150500 |
| 2022-10-24 | 52.72 | $29.60 | 254730 |
| 2022-10-21 | 51.08 | $29.46 | 932431 |
| 2022-10-20 | 57.31 | $29.92 | 203700 |
| 2022-10-19 | 57.09 | $29.90 | 207800 |
| 2022-10-18 | 54.46 | $29.66 | 164227 |
| 2022-10-17 | 56.09 | $29.78 | 310600 |
| 2022-10-14 | 60.08 | $30.06 | 119101 |
| 2022-10-13 | 57.41 | $29.80 | 307000 |
| 2022-10-12 | 52.28 | $29.36 | 122419 |
| 2022-10-11 | 50.87 | $29.25 | 351000 |
| 2022-10-10 | 52.47 | $29.37 | 202837 |
| 2022-10-07 | 53.68 | $29.46 | 278107 |
| 2022-10-06 | 50.94 | $29.23 | 91800 |
| 2022-10-05 | 45.93 | $28.85 | 121946 |
| 2022-10-04 | 45.09 | $28.79 | 304800 |
| 2022-10-03 | 48.30 | $29.06 | 229104 |
| 2022-09-30 | 51.81 | $29.33 | 261100 |
| 2022-09-29 | 50.15 | $29.20 | 91146 |
| 2022-09-28 | 49.26 | $29.13 | 324337 |
| 2022-09-27 | 60.59 | $29.90 | 952300 |
| 2022-09-26 | 65.02 | $30.14 | 220200 |
| 2022-09-23 | 63.65 | $30.01 | 127900 |
| 2022-09-22 | 60.98 | $29.77 | 101241 |
| 2022-09-21 | 60.52 | $29.73 | 86800 |
| 2022-09-20 | 60.41 | $29.72 | 69126 |
| 2022-09-19 | 60.89 | $29.75 | 402400 |
| 2022-09-16 | 58.79 | $29.55 | 189100 |
| 2022-09-15 | 60.49 | $29.66 | 126748 |
| 2022-09-14 | 60.64 | $29.67 | 239407 |
| 2022-09-13 | 58.26 | $29.43 | 75642 |
| 2022-09-12 | 50.27 | $28.76 | 258200 |
| 2022-09-09 | 52.40 | $28.91 | 58000 |
| 2022-09-08 | 51.49 | $28.84 | 300800 |
| 2022-09-07 | 50.32 | $28.75 | 41700 |
| 2022-09-06 | 57.95 | $29.27 | 99833 |
| 2022-09-02 | 55.62 | $29.08 | 194701 |
| 2022-09-01 | 65.65 | $29.63 | 204200 |
| 2022-08-31 | 64.20 | $29.50 | 99245 |
| 2022-08-30 | 61.08 | $29.24 | 72100 |
| 2022-08-29 | 58.85 | $29.07 | 113508 |
| 2022-08-26 | 56.77 | $28.92 | 11803 |
| 2022-08-25 | 58.45 | $29.01 | 50800 |
| 2022-08-24 | 58.06 | $28.98 | 76600 |
| 2022-08-23 | 57.94 | $28.97 | 143811 |
| 2022-08-22 | 62.01 | $29.20 | 60046 |
| 2022-08-19 | 57.98 | $28.87 | 31700 |
| 2022-08-18 | 57.98 | $28.87 | 55804 |
| 2022-08-17 | 57.49 | $28.83 | 99133 |
| 2022-08-16 | 55.77 | $28.69 | 193612 |
| 2022-08-15 | 52.22 | $28.42 | 26900 |
| 2022-08-12 | 53.12 | $28.48 | 15117 |
| 2022-08-11 | 53.26 | $28.49 | 46400 |
| 2022-08-10 | 54.83 | $28.60 | 75800 |
| 2022-08-09 | 57.31 | $28.77 | 19200 |
| 2022-08-08 | 56.87 | $28.73 | 110500 |
| 2022-08-05 | 55.24 | $28.58 | 23947 |
| 2022-08-04 | 57.30 | $28.73 | 39600 |
| 2022-08-03 | 56.89 | $28.69 | 26428 |
| 2022-08-02 | 57.15 | $28.71 | 36847 |
| 2022-08-01 | 54.29 | $28.42 | 42324 |
| 2022-07-29 | 54.65 | $28.45 | 48900 |
| 2022-07-28 | 55.23 | $28.50 | 76400 |
| 2022-07-27 | 62.49 | $29.08 | 47219 |
| 2022-07-26 | 66.96 | $29.39 | 191246 |
| 2022-07-25 | 68.76 | $29.51 | 44944 |
| 2022-07-22 | 67.00 | $29.26 | 55500 |
| 2022-07-21 | 66.50 | $29.19 | 33032 |
| 2022-07-20 | 68.05 | $29.30 | 22700 |
| 2022-07-19 | 66.07 | $29.01 | 18400 |
| 2022-07-18 | 63.87 | $28.71 | 46803 |
| 2022-07-15 | 69.43 | $29.10 | 34629 |
| 2022-07-14 | 71.71 | $29.25 | 55800 |
| 2022-07-13 | 69.07 | $28.84 | 58727 |
| 2022-07-12 | 69.82 | $28.89 | 24945 |
| 2022-07-11 | 66.41 | $28.40 | 224800 |
| 2022-07-08 | 65.26 | $28.25 | 21000 |
| 2022-07-07 | 68.98 | $28.50 | 29713 |
| 2022-07-06 | 76.43 | $28.95 | 56531 |
| 2022-07-05 | 76.15 | $28.90 | 57600 |
| 2022-07-01 | 68.13 | $27.75 | 41200 |
| 2022-06-30 | 65.12 | $27.44 | 12600 |
| 2022-06-29 | 60.56 | $27.04 | 23200 |
| 2022-06-28 | 59.94 | $26.99 | 51335 |
| 2022-06-27 | 58.83 | $26.90 | 11500 |
| 2022-06-24 | 58.71 | $26.89 | 70517 |
| 2022-06-23 | 57.64 | $26.80 | 37402 |
| 2022-06-22 | 52.77 | $26.42 | 95641 |
| 2022-06-21 | 46.28 | $26.00 | 326800 |
| 2022-06-17 | 53.23 | $26.42 | 10241 |
| 2022-06-16 | 50.89 | $26.28 | 108734 |
| 2022-06-15 | 52.68 | $26.38 | 13845 |
| 2022-06-14 | 54.68 | $26.49 | 52009 |
| 2022-06-13 | 55.97 | $26.56 | 13545 |
| 2022-06-10 | 52.48 | $26.33 | 41742 |
| 2022-06-09 | 50.87 | $26.23 | 13612 |
| 2022-06-08 | 49.57 | $26.15 | 30206 |
| 2022-06-07 | 53.24 | $26.37 | 30802 |
| 2022-06-06 | 51.05 | $26.23 | 78300 |
| 2022-06-03 | 49.27 | $26.12 | 112620 |
| 2022-06-02 | 48.13 | $26.05 | 43538 |
| 2022-06-01 | 54.43 | $26.43 | 30704 |
| 2022-05-31 | 56.08 | $26.52 | 68903 |
| 2022-05-27 | 61.61 | $26.80 | 27630 |
| 2022-05-26 | 60.96 | $26.75 | 33543 |
| 2022-05-25 | 62.78 | $26.84 | 9100 |
| 2022-05-24 | 58.88 | $26.54 | 120176 |
| 2022-05-23 | 62.62 | $26.72 | 37811 |
| 2022-05-20 | 61.59 | $26.64 | 69700 |
| 2022-05-19 | 61.80 | $26.65 | 20900 |
| 2022-05-18 | 62.58 | $26.69 | 14500 |
| 2022-05-17 | 63.14 | $26.72 | 82907 |
| 2022-05-16 | 65.01 | $26.82 | 62793 |
| 2022-05-13 | 67.48 | $26.95 | 55807 |
| 2022-05-12 | 71.02 | $27.13 | 66445 |
| 2022-05-11 | 66.68 | $26.66 | 22544 |
| 2022-05-10 | 65.64 | $26.56 | 25700 |
| 2022-05-09 | 62.89 | $26.31 | 167040 |
| 2022-05-06 | 62.89 | $26.31 | 95613 |
| 2022-05-05 | 63.26 | $26.33 | 9900 |
| 2022-05-04 | 60.88 | $26.11 | 15010 |
| 2022-05-03 | 65.06 | $26.34 | 11700 |
| 2022-05-02 | 65.06 | $26.34 | 21700 |
| 2022-04-29 | 63.89 | $26.22 | 18136 |
| 2022-04-28 | 60.09 | $25.86 | 8400 |
| 2022-04-27 | 60.42 | $25.88 | 8238 |
| 2022-04-26 | 57.00 | $25.58 | 7600 |
| 2022-04-25 | 57.16 | $25.59 | 90312 |
| 2022-04-22 | 53.25 | $25.27 | 2816 |
| 2022-04-21 | 50.15 | $25.04 | 4600 |
| 2022-04-20 | 48.89 | $24.95 | 4508 |
| 2022-04-19 | 50.64 | $25.08 | 4017 |
| 2022-04-18 | 55.29 | $25.40 | 14021 |
| 2022-04-14 | 51.31 | $25.10 | 2801 |
| 2022-04-13 | 46.32 | $24.77 | 6247 |
| 2022-04-12 | 41.48 | $24.49 | 4123 |
| 2022-04-11 | 43.47 | $24.64 | 3500 |
| 2022-04-08 | 39.21 | $24.41 | 6619 |
| 2022-04-07 | 40.21 | $24.49 | 300 |
| 2022-04-06 | 38.54 | $24.40 | 730 |
| 2022-04-05 | 35.48 | $24.24 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.73
2026-07-17
Close Price
$27.12
Vol: 468513
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -5.73 | $27.12 | 468513 |
| 2026-07-16 | -58.57 | $26.51 | 253858 |
| 2026-07-15 | -43.81 | $26.82 | 320719 |
| 2026-07-14 | -44.20 | $26.89 | 356845 |
| 2026-07-13 | -68.98 | $26.58 | 455736 |
| 2026-07-10 | -93.37 | $25.88 | 730224 |
| 2026-07-09 | -91.60 | $25.95 | 439100 |
| 2026-07-08 | -85.91 | $26.16 | 455800 |
| 2026-07-07 | -89.60 | $26.03 | 412223 |
| 2026-07-06 | -88.56 | $26.07 | 957841 |
| 2026-07-02 | -98.72 | $25.69 | 490200 |
| 2026-07-01 | -97.94 | $25.77 | 828845 |
| 2026-06-30 | -97.62 | $25.94 | 805610 |
| 2026-06-29 | -96.67 | $25.98 | 480503 |
| 2026-06-26 | -98.10 | $25.92 | 292130 |
| 2026-06-25 | -94.26 | $26.27 | 745800 |
| 2026-06-24 | -98.46 | $26.21 | 398581 |
| 2026-06-23 | -97.39 | $26.69 | 456915 |
| 2026-06-22 | -95.97 | $26.97 | 473058 |
| 2026-06-18 | -92.69 | $27.20 | 494408 |
| 2026-06-17 | -99.80 | $27.18 | 513165 |
| 2026-06-16 | -96.23 | $27.37 | 554252 |
| 2026-06-15 | -94.96 | $27.86 | 453734 |
| 2026-06-12 | -98.69 | $28.25 | 484224 |
| 2026-06-11 | -96.97 | $28.60 | 291336 |
| 2026-06-10 | -84.38 | $29.14 | 500137 |
| 2026-06-09 | -90.44 | $28.88 | 496747 |
| 2026-06-08 | -84.80 | $29.19 | 402200 |
| 2026-06-05 | -88.36 | $29.04 | 336601 |
| 2026-06-04 | -77.91 | $29.48 | 563100 |
| 2026-06-03 | -67.93 | $29.90 | 391400 |
| 2026-06-02 | -71.73 | $29.74 | 502277 |
| 2026-06-01 | -75.53 | $29.58 | 805357 |
| 2026-05-29 | -92.16 | $28.88 | 561400 |
| 2026-05-28 | -90.07 | $29.13 | 564088 |
| 2026-05-27 | -95.92 | $29.23 | 560838 |
| 2026-05-26 | -97.33 | $29.84 | 912431 |
| 2026-05-22 | -69.83 | $30.70 | 603400 |
| 2026-05-21 | -61.69 | $30.94 | 357100 |
| 2026-05-20 | -46.82 | $31.36 | 508527 |
| 2026-05-19 | -13.00 | $32.34 | 887300 |
| 2026-05-18 | -16.41 | $32.13 | 799800 |
| 2026-05-15 | -17.00 | $32.02 | 746649 |
| 2026-05-14 | -20.32 | $31.70 | 318933 |
| 2026-05-13 | -20.52 | $31.69 | 393423 |
| 2026-05-12 | -14.49 | $31.99 | 889234 |
| 2026-05-11 | -28.77 | $31.28 | 381100 |
| 2026-05-08 | -40.04 | $30.72 | 399918 |
| 2026-05-07 | -37.63 | $30.84 | 386287 |
| 2026-05-06 | -37.63 | $30.84 | 1.0M |
| 2026-05-05 | -9.66 | $32.23 | 373700 |
| 2026-05-04 | -2.01 | $32.61 | 464255 |
| 2026-05-01 | -12.78 | $32.04 | 510500 |
| 2026-04-30 | -6.49 | $32.35 | 317300 |
| 2026-04-29 | -0.42 | $32.53 | 504200 |
| 2026-04-28 | 0.00 | $31.36 | 404919 |
| 2026-04-27 | -15.25 | $30.74 | 553400 |
| 2026-04-24 | -29.10 | $30.25 | 1.2M |
| 2026-04-23 | -27.12 | $30.32 | 427700 |
| 2026-04-22 | -44.07 | $29.72 | 501043 |
| 2026-04-21 | -49.15 | $29.54 | 350396 |
| 2026-04-20 | -67.23 | $28.90 | 1.4M |
| 2026-04-17 | -81.92 | $28.38 | 968054 |
| 2026-04-16 | -59.71 | $29.62 | 1.0M |
| 2026-04-15 | -71.22 | $29.30 | 518900 |
| 2026-04-14 | -69.42 | $29.35 | 610874 |
| 2026-04-13 | -54.32 | $29.77 | 1.6M |
| 2026-04-10 | -73.74 | $29.23 | 214566 |
| 2026-04-09 | -66.19 | $29.44 | 475326 |
| 2026-04-08 | -76.98 | $29.14 | 751833 |
| 2026-04-07 | -19.06 | $30.75 | 743006 |
| 2026-04-06 | -11.51 | $30.96 | 916014 |
| 2026-04-02 | -7.44 | $30.74 | 2.7M |
| 2026-04-01 | -59.92 | $29.47 | 1.2M |
| 2026-03-31 | -28.93 | $30.22 | 1.0M |
| 2026-03-30 | -12.40 | $30.62 | 975607 |
| 2026-03-27 | -33.06 | $30.12 | 1.1M |
| 2026-03-26 | -63.64 | $29.38 | 522224 |
| 2026-03-25 | -77.92 | $29.05 | 2.6M |
| 2026-03-24 | -72.65 | $29.22 | 703100 |
| 2026-03-23 | -88.03 | $28.86 | 1.4M |
| 2026-03-20 | -41.67 | $30.37 | 1.5M |
| 2026-03-19 | -44.70 | $30.33 | 742602 |
| 2026-03-18 | -6.82 | $30.83 | 2.4M |
| 2026-03-17 | -1.68 | $30.64 | 466100 |
| 2026-03-16 | -47.56 | $29.88 | 469624 |
| 2026-03-13 | -11.76 | $30.44 | 846600 |
| 2026-03-12 | -8.42 | $30.49 | 543459 |
| 2026-03-11 | -12.37 | $30.27 | 275124 |
| 2026-03-10 | -3.76 | $30.43 | 379288 |
| 2026-03-09 | -19.91 | $30.07 | 1.5M |
| 2026-03-06 | -8.26 | $30.22 | 570436 |
| 2026-03-05 | -13.33 | $30.08 | 413800 |
| 2026-03-04 | -10.83 | $30.14 | 596255 |
| 2026-03-03 | -25.95 | $29.72 | 2.1M |
| 2026-03-02 | -3.50 | $30.30 | 290629 |
| 2026-02-27 | -2.88 | $30.24 | 437000 |
| 2026-02-26 | -2.00 | $29.99 | 185811 |
| 2026-02-25 | -4.40 | $29.93 | 254104 |
| 2026-02-24 | -6.80 | $29.87 | 134700 |
| 2026-02-23 | -1.20 | $30.01 | 368342 |
| 2026-02-20 | -3.00 | $29.80 | 362600 |
| 2026-02-19 | -3.85 | $29.77 | 588537 |
| 2026-02-18 | -2.84 | $29.56 | 526100 |
| 2026-02-17 | -17.19 | $29.10 | 219500 |
| 2026-02-13 | -30.46 | $28.83 | 201000 |
| 2026-02-12 | -37.56 | $28.69 | 292746 |
| 2026-02-11 | -24.87 | $28.94 | 208700 |
| 2026-02-10 | -35.53 | $28.73 | 524530 |
| 2026-02-09 | -38.58 | $28.67 | 2.6M |
| 2026-02-06 | -55.84 | $28.33 | 280600 |
| 2026-02-05 | -63.46 | $28.11 | 163193 |
| 2026-02-04 | -52.40 | $28.34 | 323700 |
| 2026-02-03 | -66.35 | $28.05 | 221135 |
| 2026-02-02 | -86.54 | $27.63 | 493994 |
| 2026-01-30 | -60.79 | $28.05 | 411400 |
| 2026-01-29 | -17.72 | $29.01 | 288800 |
| 2026-01-28 | 0.00 | $28.89 | 346547 |
| 2026-01-27 | -24.86 | $28.36 | 443200 |
| 2026-01-26 | -15.82 | $28.52 | 427419 |
| 2026-01-23 | -11.36 | $28.20 | 193706 |
| 2026-01-22 | -39.39 | $27.83 | 275344 |
| 2026-01-21 | -53.79 | $27.64 | 321040 |
| 2026-01-20 | -45.45 | $27.75 | 427400 |
| 2026-01-16 | -58.09 | $27.56 | 269520 |
| 2026-01-15 | -24.64 | $28.01 | 338400 |
| 2026-01-14 | 0.00 | $28.35 | 199900 |
| 2026-01-13 | -11.81 | $27.97 | 171905 |
| 2026-01-12 | -10.00 | $27.97 | 348600 |
| 2026-01-09 | -13.48 | $27.84 | 639300 |
| 2026-01-08 | -16.15 | $27.54 | 508500 |
| 2026-01-07 | -19.23 | $27.50 | 338717 |
| 2026-01-06 | -3.85 | $27.70 | 486900 |
| 2026-01-05 | -17.69 | $27.52 | 365027 |
| 2026-01-02 | -45.38 | $27.16 | 633700 |
| 2025-12-31 | -37.69 | $27.26 | 579147 |
| 2025-12-30 | -49.23 | $27.11 | 315848 |
| 2025-12-29 | -45.38 | $27.16 | 466619 |
| 2025-12-26 | -2.31 | $27.72 | 315147 |
| 2025-12-24 | -21.90 | $27.27 | 259400 |
| 2025-12-23 | -12.38 | $27.37 | 288104 |
| 2025-12-22 | -14.29 | $27.35 | 735430 |
| 2025-12-19 | -28.57 | $27.20 | 315242 |
| 2025-12-18 | -25.71 | $27.23 | 390111 |
| 2025-12-17 | -42.86 | $27.05 | 279515 |
| 2025-12-16 | -44.76 | $27.03 | 325000 |
| 2025-12-15 | -58.33 | $26.90 | 219100 |
| 2025-12-12 | -71.30 | $26.76 | 648800 |
| 2025-12-11 | -66.38 | $26.84 | 190399 |
| 2025-12-10 | -86.21 | $26.61 | 199600 |
| 2025-12-09 | -84.55 | $26.68 | 299310 |
| 2025-12-08 | -89.15 | $26.65 | 360700 |
| 2025-12-05 | -94.40 | $26.62 | 387200 |
| 2025-12-04 | -69.11 | $26.95 | 311307 |
| 2025-12-03 | -65.04 | $27.00 | 296900 |
| 2025-12-02 | -49.59 | $27.19 | 418228 |
| 2025-12-01 | -48.78 | $27.20 | 317500 |
| 2025-11-28 | -39.84 | $27.31 | 101600 |
| 2025-11-26 | -52.03 | $27.16 | 483107 |
| 2025-11-25 | -69.92 | $26.94 | 253120 |
| 2025-11-24 | -83.74 | $26.77 | 1.1M |
| 2025-11-21 | -79.67 | $26.82 | 429100 |
| 2025-11-20 | -86.96 | $26.91 | 219500 |
| 2025-11-19 | -66.67 | $27.29 | 235758 |
| 2025-11-18 | -61.71 | $27.43 | 185600 |
| 2025-11-17 | -63.74 | $27.42 | 238301 |
| 2025-11-14 | -75.12 | $27.27 | 287800 |
| 2025-11-13 | -69.59 | $27.42 | 208839 |
| 2025-11-12 | -74.19 | $27.40 | 234644 |
| 2025-11-11 | -72.18 | $27.45 | 313228 |
| 2025-11-10 | -60.48 | $27.74 | 261943 |
| 2025-11-07 | -89.92 | $27.01 | 167700 |
| 2025-11-06 | -95.16 | $26.88 | 360324 |
| 2025-11-05 | -80.65 | $27.24 | 320658 |
| 2025-11-04 | -91.53 | $26.97 | 347100 |
| 2025-11-03 | -79.03 | $27.28 | 711400 |
| 2025-10-31 | -81.05 | $27.23 | 849133 |
| 2025-10-30 | -80.24 | $27.25 | 1.4M |
| 2025-10-29 | -85.08 | $27.13 | 308287 |
| 2025-10-28 | -94.35 | $26.90 | 310100 |
| 2025-10-27 | -93.48 | $27.09 | 452310 |
| 2025-10-24 | -93.44 | $27.53 | 435800 |
| 2025-10-23 | -70.49 | $27.95 | 221744 |
| 2025-10-22 | -56.28 | $28.21 | 183207 |
| 2025-10-21 | -40.98 | $28.49 | 175302 |
| 2025-10-20 | -25.14 | $28.78 | 161600 |
| 2025-10-17 | -39.89 | $28.51 | 264145 |
| 2025-10-16 | -1.64 | $29.21 | 250702 |
| 2025-10-15 | -9.83 | $28.97 | 344400 |
| 2025-10-14 | -5.06 | $28.89 | 152900 |
| 2025-10-13 | -5.37 | $28.80 | 232929 |
| 2025-10-10 | -29.84 | $28.26 | 299000 |
| 2025-10-09 | -15.32 | $28.44 | 251470 |
| 2025-10-08 | -2.13 | $28.52 | 231600 |
| 2025-10-07 | -6.14 | $28.21 | 245114 |
| 2025-10-06 | -15.32 | $28.08 | 480700 |
| 2025-10-03 | -45.05 | $27.75 | 345300 |
| 2025-10-02 | -66.09 | $27.49 | 682400 |
| 2025-10-01 | -39.13 | $27.80 | 393551 |
| 2025-09-30 | -25.64 | $27.97 | 304724 |
| 2025-09-29 | -32.84 | $28.00 | 611123 |
| 2025-09-26 | -20.15 | $28.17 | 360912 |
| 2025-09-25 | -30.60 | $28.03 | 233200 |
| 2025-09-24 | -27.61 | $28.07 | 238700 |
| 2025-09-23 | -38.81 | $27.92 | 502800 |
| 2025-09-22 | -32.84 | $28.00 | 319600 |
| 2025-09-19 | -58.21 | $27.66 | 1.4M |
| 2025-09-18 | -60.45 | $27.63 | 449500 |
| 2025-09-17 | -70.90 | $27.49 | 225500 |
| 2025-09-16 | -53.73 | $27.72 | 289500 |
| 2025-09-15 | -52.24 | $27.74 | 188432 |
| 2025-09-12 | -60.48 | $27.43 | 243400 |
| 2025-09-11 | -68.26 | $27.30 | 198839 |
| 2025-09-10 | -61.68 | $27.41 | 156646 |
| 2025-09-09 | -71.26 | $27.25 | 208438 |
| 2025-09-08 | -65.68 | $27.33 | 381347 |
| 2025-09-05 | -62.72 | $27.38 | 366200 |
| 2025-09-04 | -35.50 | $27.84 | 195600 |
| 2025-09-03 | -22.49 | $28.06 | 202300 |
| 2025-09-02 | -7.85 | $28.29 | 556900 |
| 2025-08-29 | -10.40 | $27.91 | 296000 |
| 2025-08-28 | -20.81 | $27.73 | 243800 |
| 2025-08-27 | -17.34 | $27.79 | 433800 |
| 2025-08-26 | -35.91 | $27.77 | 565200 |
| 2025-08-25 | -24.09 | $28.03 | 149027 |
| 2025-08-22 | -30.00 | $27.90 | 341900 |
| 2025-08-21 | -33.64 | $27.82 | 139200 |
| 2025-08-20 | -41.36 | $27.65 | 222600 |
| 2025-08-19 | -50.45 | $27.45 | 229021 |
| 2025-08-18 | -47.27 | $27.52 | 174500 |
| 2025-08-15 | -59.55 | $27.25 | 211900 |
| 2025-08-14 | -73.18 | $26.95 | 151509 |
| 2025-08-13 | -65.00 | $27.13 | 160713 |
| 2025-08-12 | -61.82 | $27.20 | 277887 |
| 2025-08-11 | -75.45 | $26.90 | 657047 |
| 2025-08-08 | -72.73 | $26.96 | 179328 |
| 2025-08-07 | -54.09 | $27.37 | 205347 |
| 2025-08-06 | -69.55 | $27.03 | 252029 |
| 2025-08-05 | -79.55 | $26.81 | 199000 |
| 2025-08-04 | -95.45 | $26.46 | 468728 |
| 2025-08-01 | -96.68 | $26.52 | 811447 |
| 2025-07-31 | -67.28 | $27.47 | 264700 |
| 2025-07-30 | -28.33 | $28.05 | 488600 |
| 2025-07-29 | -2.25 | $28.39 | 245600 |
| 2025-07-28 | -5.91 | $28.32 | 559900 |
| 2025-07-25 | -17.95 | $28.08 | 305800 |
| 2025-07-24 | -7.18 | $28.29 | 136200 |
| 2025-07-23 | 0.00 | $28.43 | 395400 |
| 2025-07-22 | -0.62 | $28.08 | 221500 |
| 2025-07-21 | -2.48 | $28.05 | 386526 |
| 2025-07-18 | -21.52 | $27.72 | 1.6M |
| 2025-07-17 | -18.99 | $27.76 | 142737 |
| 2025-07-16 | -33.33 | $27.68 | 232398 |
| 2025-07-15 | -35.71 | $27.65 | 310300 |
| 2025-07-14 | -42.31 | $27.53 | 244500 |
| 2025-07-11 | -23.08 | $27.88 | 271828 |
| 2025-07-10 | -44.51 | $27.49 | 401147 |
| 2025-07-09 | -36.81 | $27.63 | 190700 |
| 2025-07-08 | -39.01 | $27.59 | 1.0M |
| 2025-07-07 | -58.79 | $27.23 | 426000 |
| 2025-07-03 | -67.03 | $27.08 | 418200 |
| 2025-07-02 | -69.78 | $27.03 | 571800 |
| 2025-07-01 | -84.62 | $26.76 | 420800 |
| 2025-06-30 | -85.71 | $26.74 | 593800 |
| 2025-06-27 | -85.71 | $26.74 | 287000 |
| 2025-06-26 | -88.00 | $26.76 | 466646 |
| 2025-06-25 | -96.57 | $26.61 | 334249 |
| 2025-06-24 | -92.67 | $26.91 | 413459 |
| 2025-06-23 | -72.66 | $27.37 | 300025 |
| 2025-06-20 | -51.56 | $27.64 | 226364 |
| 2025-06-18 | -40.63 | $27.78 | 306500 |
| 2025-06-17 | -32.81 | $27.88 | 341000 |
| 2025-06-16 | 0.00 | $28.30 | 254045 |
| 2025-06-13 | -28.91 | $27.93 | 183726 |
| 2025-06-12 | -8.20 | $28.14 | 311002 |
| 2025-06-11 | -6.56 | $28.16 | 195627 |
| 2025-06-10 | -7.50 | $28.13 | 234005 |
| 2025-06-09 | -2.56 | $28.16 | 415200 |
| 2025-06-06 | -3.23 | $27.92 | 470800 |
| 2025-06-05 | -40.00 | $27.53 | 442332 |
| 2025-06-04 | -72.94 | $27.25 | 256400 |
| 2025-06-03 | -75.29 | $27.23 | 587916 |
| 2025-06-02 | -84.71 | $27.15 | 566544 |
| 2025-05-30 | -89.41 | $27.11 | 560700 |
| 2025-05-29 | -84.31 | $27.19 | 855000 |
| 2025-05-28 | -90.48 | $27.25 | 379219 |
| 2025-05-27 | -89.91 | $27.26 | 294700 |
| 2025-05-23 | -77.88 | $27.47 | 395700 |
| 2025-05-22 | -65.22 | $27.62 | 245200 |
| 2025-05-21 | -66.09 | $27.61 | 296001 |
| 2025-05-20 | -67.83 | $27.59 | 523531 |
| 2025-05-19 | -57.39 | $27.71 | 620323 |
| 2025-05-16 | -74.78 | $27.51 | 336224 |
| 2025-05-15 | -85.22 | $27.39 | 1.2M |
| 2025-05-14 | -65.22 | $27.62 | 334111 |
| 2025-05-13 | -45.22 | $27.85 | 592700 |
| 2025-05-12 | -60.87 | $27.67 | 580233 |
| 2025-05-09 | -57.39 | $27.71 | 258000 |
| 2025-05-08 | -73.91 | $27.52 | 233563 |
| 2025-05-07 | -62.61 | $27.65 | 200729 |
| 2025-05-06 | -54.78 | $27.74 | 334400 |
| 2025-05-05 | -89.51 | $27.37 | 398100 |
| 2025-05-02 | -97.18 | $27.31 | 542300 |
| 2025-05-01 | -83.80 | $27.72 | 878814 |
| 2025-04-30 | -72.73 | $28.06 | 343008 |
| 2025-04-29 | -66.40 | $28.22 | 517135 |
| 2025-04-28 | -65.22 | $28.25 | 225614 |
| 2025-04-25 | -63.24 | $28.30 | 338803 |
| 2025-04-24 | -64.43 | $28.27 | 725895 |
| 2025-04-23 | -79.45 | $27.89 | 350200 |
| 2025-04-22 | -69.57 | $28.14 | 518057 |
| 2025-04-21 | -71.15 | $28.10 | 387100 |
| 2025-04-17 | -72.62 | $28.09 | 518600 |
| 2025-04-16 | -72.36 | $28.13 | 225414 |
| 2025-04-15 | -80.36 | $27.91 | 320945 |
| 2025-04-14 | -85.09 | $27.78 | 364767 |
| 2025-04-11 | -95.64 | $27.49 | 645545 |
| 2025-04-10 | -91.32 | $27.70 | 1.3M |
| 2025-04-09 | -86.04 | $27.84 | 1.2M |
| 2025-04-08 | -92.31 | $28.08 | 1.1M |
| 2025-04-07 | -99.51 | $28.11 | 1.4M |
| 2025-04-04 | -96.95 | $28.85 | 3.1M |
| 2025-04-03 | -54.33 | $29.43 | 1.1M |
| 2025-04-02 | -17.32 | $29.90 | 1.3M |
| 2025-04-01 | -27.56 | $29.77 | 521700 |
| 2025-03-31 | -40.94 | $29.60 | 618324 |
| 2025-03-28 | -48.25 | $29.43 | 480133 |
| 2025-03-27 | -59.18 | $29.25 | 417100 |
| 2025-03-26 | -59.18 | $29.25 | 450684 |
| 2025-03-25 | -42.86 | $29.49 | 416500 |
| 2025-03-24 | -55.78 | $29.30 | 791307 |
| 2025-03-21 | -30.61 | $29.67 | 610500 |
| 2025-03-20 | -13.61 | $29.92 | 464800 |
| 2025-03-19 | -2.99 | $29.95 | 398945 |
| 2025-03-18 | -38.46 | $29.61 | 793488 |
| 2025-03-17 | -55.13 | $29.35 | 658800 |
| 2025-03-14 | -62.82 | $29.23 | 789300 |
| 2025-03-13 | -46.79 | $29.48 | 470773 |
| 2025-03-12 | -70.51 | $29.11 | 632745 |
| 2025-03-11 | -54.49 | $29.36 | 809100 |
| 2025-03-10 | -62.82 | $29.23 | 568301 |
| 2025-03-07 | -73.08 | $29.07 | 392827 |
| 2025-03-06 | -67.95 | $29.15 | 1.0M |
| 2025-03-05 | -57.05 | $29.32 | 726840 |
| 2025-03-04 | -74.36 | $29.05 | 1.1M |
| 2025-03-03 | -79.07 | $28.85 | 548138 |
| 2025-02-28 | -81.77 | $28.73 | 502624 |
| 2025-02-27 | -71.82 | $28.91 | 355022 |
| 2025-02-26 | -62.98 | $29.07 | 347250 |
| 2025-02-25 | -52.88 | $29.20 | 681700 |
| 2025-02-24 | -35.50 | $29.50 | 1.1M |
| 2025-02-21 | -22.50 | $29.76 | 561106 |
| 2025-02-20 | -20.50 | $29.80 | 391808 |
| 2025-02-19 | 0.00 | $30.21 | 505841 |
| 2025-02-18 | -3.39 | $29.92 | 677544 |
| 2025-02-14 | -17.93 | $29.40 | 325504 |
| 2025-02-13 | -6.34 | $29.54 | 601409 |
| 2025-02-12 | -5.47 | $29.42 | 708200 |
| 2025-02-11 | -31.67 | $29.03 | 431597 |
| 2025-02-10 | -1.67 | $29.39 | 690400 |
| 2025-02-07 | -12.50 | $29.05 | 558603 |
| 2025-02-06 | -0.68 | $29.05 | 1.3M |
| 2025-02-05 | -2.74 | $29.02 | 701090 |
| 2025-02-04 | -19.18 | $28.78 | 453607 |
| 2025-02-03 | -21.23 | $28.75 | 683500 |
| 2025-01-31 | -38.36 | $28.50 | 770150 |
| 2025-01-30 | -34.25 | $28.56 | 867680 |
| 2025-01-29 | -21.92 | $28.74 | 525142 |
| 2025-01-28 | -34.32 | $28.48 | 250118 |
| 2025-01-27 | -39.65 | $28.39 | 823538 |
| 2025-01-24 | -10.65 | $28.88 | 465900 |
| 2025-01-23 | -6.51 | $28.95 | 690945 |
| 2025-01-22 | -7.10 | $28.94 | 346569 |
| 2025-01-21 | -27.22 | $28.68 | 566445 |
| 2025-01-17 | -26.67 | $28.69 | 526966 |
| 2025-01-16 | -15.00 | $28.90 | 455018 |
| 2025-01-15 | -6.67 | $29.05 | 1.2M |
| 2025-01-14 | -23.33 | $28.75 | 434500 |
| 2025-01-13 | -26.11 | $28.70 | 961349 |
| 2025-01-10 | -45.56 | $28.35 | 860305 |
| 2025-01-08 | -75.56 | $27.81 | 500709 |
| 2025-01-07 | -62.56 | $27.95 | 598922 |
| 2025-01-06 | -57.14 | $27.97 | 572819 |
| 2025-01-03 | -59.05 | $27.93 | 504400 |
| 2025-01-02 | -56.67 | $27.98 | 485840 |
| 2024-12-31 | -60.95 | $27.89 | 541646 |
| 2024-12-30 | -66.67 | $27.77 | 538000 |
| 2024-12-27 | -80.48 | $27.48 | 686483 |
| 2024-12-26 | -70.00 | $27.70 | 310614 |
| 2024-12-24 | -67.14 | $27.76 | 317105 |
| 2024-12-23 | -64.76 | $27.81 | 685400 |
| 2024-12-20 | -22.38 | $28.70 | 240100 |
| 2024-12-19 | -29.05 | $28.56 | 430600 |
| 2024-12-18 | -5.00 | $28.97 | 353000 |
| 2024-12-17 | -4.69 | $28.53 | 313642 |
| 2024-12-16 | -11.98 | $28.39 | 385100 |
| 2024-12-13 | -3.07 | $28.28 | 253100 |
| 2024-12-12 | -13.51 | $27.96 | 140804 |
| 2024-12-11 | -20.00 | $27.84 | 147514 |
| 2024-12-10 | -21.89 | $27.79 | 369400 |
| 2024-12-09 | -33.98 | $27.46 | 505805 |
| 2024-12-06 | -48.06 | $27.17 | 209900 |
| 2024-12-05 | -43.20 | $27.27 | 280400 |
| 2024-12-04 | -45.63 | $27.22 | 220517 |
| 2024-12-03 | -44.66 | $27.24 | 197434 |
| 2024-12-02 | -30.10 | $27.54 | 520928 |
| 2024-11-29 | -17.48 | $27.80 | 38100 |
| 2024-11-27 | -13.59 | $27.88 | 165900 |
| 2024-11-26 | -6.80 | $28.02 | 184200 |
| 2024-11-25 | -23.79 | $27.67 | 366700 |
| 2024-11-22 | -6.80 | $28.02 | 150615 |
| 2024-11-21 | -0.60 | $27.77 | 145525 |
| 2024-11-20 | -0.73 | $27.46 | 121341 |
| 2024-11-19 | -25.93 | $27.10 | 75137 |
| 2024-11-18 | -42.22 | $26.88 | 141243 |
| 2024-11-15 | -37.78 | $26.94 | 229500 |
| 2024-11-14 | -31.85 | $27.02 | 91800 |
| 2024-11-13 | -54.07 | $26.72 | 306400 |
| 2024-11-12 | -57.78 | $26.67 | 182638 |
| 2024-11-11 | -85.19 | $26.30 | 134400 |
| 2024-11-08 | -80.30 | $26.39 | 294200 |
| 2024-11-07 | -61.36 | $26.64 | 115700 |
| 2024-11-06 | -58.90 | $26.59 | 130734 |
| 2024-11-05 | -39.65 | $26.78 | 207300 |
| 2024-11-04 | -41.95 | $26.72 | 180919 |
| 2024-11-01 | -30.46 | $26.92 | 294505 |
| 2024-10-31 | -40.23 | $26.75 | 162900 |
| 2024-10-30 | -15.52 | $27.18 | 119005 |
| 2024-10-29 | -11.49 | $27.25 | 66229 |
| 2024-10-28 | -5.67 | $27.02 | 132406 |
| 2024-10-25 | -43.44 | $26.38 | 56915 |
| 2024-10-24 | -56.56 | $26.22 | 252511 |
| 2024-10-23 | -40.98 | $26.41 | 74921 |
| 2024-10-22 | -29.51 | $26.55 | 167800 |
| 2024-10-21 | -13.11 | $26.75 | 182335 |
| 2024-10-18 | -7.38 | $26.82 | 119400 |
| 2024-10-17 | -16.96 | $26.62 | 100900 |
| 2024-10-16 | -16.51 | $26.60 | 110249 |
| 2024-10-15 | -18.35 | $26.58 | 244427 |
| 2024-10-14 | -14.68 | $26.62 | 117600 |
| 2024-10-11 | -1.15 | $26.55 | 105743 |
| 2024-10-10 | -17.33 | $26.31 | 112809 |
| 2024-10-09 | -67.95 | $25.94 | 90905 |
| 2024-10-08 | -80.22 | $25.87 | 235138 |
| 2024-10-07 | -65.93 | $26.00 | 135523 |
| 2024-10-04 | -45.05 | $26.19 | 116500 |
| 2024-10-03 | -57.14 | $26.08 | 96026 |
| 2024-10-02 | -54.95 | $26.10 | 170611 |
| 2024-10-01 | -87.91 | $25.80 | 157900 |
| 2024-09-30 | -72.29 | $26.00 | 128300 |
| 2024-09-27 | -56.63 | $26.13 | 71600 |
| 2024-09-26 | -48.19 | $26.20 | 98600 |
| 2024-09-25 | -79.52 | $25.94 | 83900 |
| 2024-09-24 | -62.65 | $26.08 | 132019 |
| 2024-09-23 | -61.45 | $26.09 | 121700 |
| 2024-09-20 | -86.75 | $25.88 | 104100 |
| 2024-09-19 | -96.34 | $25.81 | 94500 |
| 2024-09-18 | -96.00 | $25.88 | 63100 |
| 2024-09-17 | -84.00 | $25.97 | 104100 |
| 2024-09-16 | -80.95 | $26.09 | 140400 |
| 2024-09-13 | -57.38 | $26.29 | 175000 |
| 2024-09-12 | -54.10 | $26.31 | 93722 |
| 2024-09-11 | -24.59 | $26.49 | 62100 |
| 2024-09-10 | -37.70 | $26.41 | 72000 |
| 2024-09-09 | -44.59 | $26.31 | 166604 |
| 2024-09-06 | -40.54 | $26.34 | 141840 |
| 2024-09-05 | -43.04 | $26.30 | 60000 |
| 2024-09-04 | -48.10 | $26.26 | 123300 |
| 2024-09-03 | -39.24 | $26.33 | 202000 |
| 2024-08-30 | -74.68 | $26.05 | 90232 |
| 2024-08-29 | -50.54 | $26.17 | 57220 |
| 2024-08-28 | -50.00 | $26.15 | 276800 |
| 2024-08-27 | -50.00 | $26.15 | 237500 |
| 2024-08-26 | -38.78 | $26.26 | 197617 |
| 2024-08-23 | -38.78 | $26.26 | 136551 |
| 2024-08-22 | -18.37 | $26.46 | 61412 |
| 2024-08-21 | -20.41 | $26.44 | 99339 |
| 2024-08-20 | -14.29 | $26.50 | 62027 |
| 2024-08-19 | -22.45 | $26.42 | 79156 |
| 2024-08-16 | -11.22 | $26.53 | 77423 |
| 2024-08-15 | -41.30 | $26.20 | 82820 |
| 2024-08-14 | -42.39 | $26.19 | 89900 |
| 2024-08-13 | -34.78 | $26.26 | 142918 |
| 2024-08-12 | -66.30 | $25.97 | 89513 |
| 2024-08-09 | -60.87 | $26.02 | 67303 |
| 2024-08-08 | -59.78 | $26.03 | 62700 |
| 2024-08-07 | -56.52 | $26.06 | 52000 |
| 2024-08-06 | -51.43 | $26.17 | 219200 |
| 2024-08-05 | -67.62 | $26.00 | 223720 |
| 2024-08-02 | -93.46 | $25.73 | 162100 |
| 2024-08-01 | -80.67 | $25.89 | 56300 |
| 2024-07-31 | -91.03 | $25.80 | 90600 |
| 2024-07-30 | -49.66 | $26.40 | 128900 |
| 2024-07-29 | -58.22 | $26.28 | 152000 |
| 2024-07-26 | -63.01 | $26.21 | 66319 |
| 2024-07-25 | -90.41 | $25.81 | 58375 |
| 2024-07-24 | -82.19 | $25.93 | 88642 |
| 2024-07-23 | -92.19 | $25.95 | 75500 |
| 2024-07-22 | -98.23 | $26.02 | 134100 |
| 2024-07-19 | -73.45 | $26.30 | 67600 |
| 2024-07-18 | -77.88 | $26.25 | 106918 |
| 2024-07-17 | -90.27 | $26.11 | 77520 |
| 2024-07-16 | -88.39 | $26.14 | 99100 |
| 2024-07-15 | -71.43 | $26.33 | 150913 |
| 2024-07-12 | -100.00 | $26.01 | 287917 |
| 2024-07-11 | -79.09 | $26.26 | 1.7M |
| 2024-07-10 | -68.67 | $26.56 | 59120 |
| 2024-07-09 | -71.08 | $26.54 | 157002 |
| 2024-07-08 | -69.88 | $26.55 | 108512 |
| 2024-07-05 | -71.08 | $26.54 | 95300 |
| 2024-07-03 | -27.71 | $26.90 | 67016 |
| 2024-07-02 | -7.23 | $27.07 | 134400 |
| 2024-07-01 | -40.68 | $27.00 | 89922 |
| 2024-06-28 | -50.00 | $26.92 | 162116 |
| 2024-06-27 | -58.70 | $26.87 | 116645 |
| 2024-06-26 | -60.59 | $26.97 | 73500 |
| 2024-06-25 | -76.44 | $26.71 | 47224 |
| 2024-06-24 | -69.54 | $26.83 | 148645 |
| 2024-06-21 | -84.24 | $26.62 | 72000 |
| 2024-06-20 | -90.15 | $26.50 | 35724 |
| 2024-06-18 | -91.13 | $26.48 | 99500 |
| 2024-06-17 | -88.67 | $26.53 | 89700 |
| 2024-06-14 | -95.07 | $26.40 | 77400 |
| 2024-06-13 | -95.52 | $26.41 | 107200 |
| 2024-06-12 | -91.80 | $26.65 | 176700 |
| 2024-06-11 | -85.38 | $26.87 | 29111 |
| 2024-06-10 | -74.85 | $27.05 | 164105 |
| 2024-06-07 | -82.46 | $26.92 | 79800 |
| 2024-06-06 | -100.00 | $26.62 | 132900 |
| 2024-06-05 | -96.27 | $26.78 | 150910 |
| 2024-06-04 | -96.69 | $26.87 | 241707 |
| 2024-06-03 | -74.83 | $27.26 | 175305 |
| 2024-05-31 | -72.03 | $27.30 | 225400 |
| 2024-05-30 | -51.05 | $27.60 | 81115 |
| 2024-05-29 | -29.37 | $27.91 | 24349 |
| 2024-05-28 | -23.78 | $27.99 | 47744 |
| 2024-05-24 | -51.05 | $27.60 | 67600 |
| 2024-05-23 | -33.57 | $27.85 | 141923 |
| 2024-05-22 | -13.33 | $28.07 | 45700 |
| 2024-05-21 | -7.41 | $28.15 | 73200 |
| 2024-05-20 | -1.48 | $28.23 | 68300 |
| 2024-05-17 | -2.91 | $27.90 | 28400 |
| 2024-05-16 | -23.53 | $27.55 | 73808 |
| 2024-05-15 | -42.35 | $27.39 | 81007 |
| 2024-05-14 | -6.52 | $27.69 | 47614 |
| 2024-05-13 | -3.16 | $27.72 | 67209 |
| 2024-05-10 | -25.26 | $27.44 | 58809 |
| 2024-05-09 | -54.92 | $27.01 | 180200 |
| 2024-05-08 | -42.95 | $27.04 | 68200 |
| 2024-05-07 | -37.27 | $27.08 | 65200 |
| 2024-05-06 | -21.62 | $27.20 | 52611 |
| 2024-05-03 | -20.72 | $27.22 | 35753 |
| 2024-05-02 | -16.88 | $27.29 | 38128 |
| 2024-05-01 | -17.01 | $27.27 | 92000 |
| 2024-04-30 | -12.03 | $27.39 | 64900 |
| 2024-04-29 | -7.88 | $27.49 | 185300 |
| 2024-04-26 | -0.75 | $27.66 | 70877 |
| 2024-04-25 | -3.21 | $27.58 | 35600 |
| 2024-04-24 | -5.69 | $27.14 | 24116 |
| 2024-04-23 | -2.03 | $27.23 | 50400 |
| 2024-04-22 | -0.78 | $27.26 | 53900 |
| 2024-04-19 | -3.56 | $27.17 | 29000 |
| 2024-04-18 | -4.12 | $27.06 | 55000 |
| 2024-04-17 | -6.33 | $26.95 | 94933 |
| 2024-04-16 | -0.43 | $27.03 | 209013 |
| 2024-04-15 | 0.00 | $26.93 | 126147 |
| 2024-04-12 | -12.08 | $26.55 | 115812 |
| 2024-04-11 | -4.00 | $26.65 | 51234 |
| 2024-04-10 | -1.16 | $26.43 | 74030 |
| 2024-04-09 | -18.66 | $25.61 | 46200 |
| 2024-04-08 | 0.00 | $25.86 | 44200 |
| 2024-04-05 | -11.19 | $25.67 | 83828 |
| 2024-04-04 | -39.16 | $25.27 | 119400 |
| 2024-04-03 | -32.17 | $25.37 | 87415 |
| 2024-04-02 | -32.17 | $25.37 | 105943 |
| 2024-04-01 | -34.27 | $25.34 | 65136 |
| 2024-03-28 | -61.54 | $24.95 | 45042 |
| 2024-03-27 | -62.94 | $24.93 | 30400 |
| 2024-03-26 | -62.24 | $24.94 | 32500 |
| 2024-03-25 | -59.44 | $24.98 | 21300 |
| 2024-03-22 | -67.83 | $24.86 | 41900 |
| 2024-03-21 | -43.36 | $25.21 | 57318 |
| 2024-03-20 | -34.97 | $25.33 | 51200 |
| 2024-03-19 | -29.37 | $25.41 | 30300 |
| 2024-03-18 | -2.80 | $25.79 | 120000 |
| 2024-03-15 | 0.00 | $25.73 | 49400 |
| 2024-03-14 | -10.28 | $25.36 | 28400 |
| 2024-03-13 | -23.36 | $25.22 | 34312 |
| 2024-03-12 | -67.29 | $24.75 | 30622 |
| 2024-03-11 | -82.24 | $24.59 | 20208 |
| 2024-03-08 | -90.91 | $24.47 | 24639 |
| 2024-03-07 | -62.07 | $24.75 | 87600 |
| 2024-03-06 | -71.20 | $24.58 | 50526 |
| 2024-03-05 | -69.60 | $24.60 | 103700 |
| 2024-03-04 | -51.20 | $24.83 | 55308 |
| 2024-03-01 | -30.33 | $24.83 | 48148 |
| 2024-02-29 | -13.27 | $25.19 | 23749 |
| 2024-02-28 | -9.95 | $25.26 | 42124 |
| 2024-02-27 | -2.84 | $25.41 | 35207 |
| 2024-02-26 | -6.16 | $25.34 | 22817 |
| 2024-02-23 | -3.85 | $25.36 | 30800 |
| 2024-02-22 | -5.29 | $25.33 | 20742 |
| 2024-02-21 | -15.20 | $25.09 | 24500 |
| 2024-02-20 | -20.10 | $24.99 | 40300 |
| 2024-02-16 | -3.43 | $25.33 | 31737 |
| 2024-02-15 | -5.38 | $25.12 | 23500 |
| 2024-02-14 | -5.43 | $25.10 | 23900 |
| 2024-02-13 | -2.33 | $25.04 | 36033 |
| 2024-02-12 | 0.00 | $24.68 | 24500 |
| 2024-02-09 | -5.71 | $24.52 | 78500 |
| 2024-02-08 | -7.69 | $24.40 | 54147 |
| 2024-02-07 | -19.23 | $24.25 | 116600 |
| 2024-02-06 | -10.77 | $24.36 | 53807 |
| 2024-02-05 | -9.23 | $24.38 | 76625 |
| 2024-02-02 | -16.95 | $24.18 | 198212 |
| 2024-02-01 | -66.10 | $23.60 | 32719 |
| 2024-01-31 | -51.69 | $23.77 | 29300 |
| 2024-01-30 | -25.42 | $24.08 | 27937 |
| 2024-01-29 | -34.75 | $23.97 | 123900 |
| 2024-01-26 | -33.05 | $23.99 | 190632 |
| 2024-01-25 | -44.07 | $23.86 | 39923 |
| 2024-01-24 | -39.83 | $23.91 | 40509 |
| 2024-01-23 | -62.84 | $24.01 | 26700 |
| 2024-01-22 | -57.85 | $24.14 | 38300 |
| 2024-01-19 | -56.12 | $24.24 | 22631 |
| 2024-01-18 | -61.22 | $24.15 | 26700 |
| 2024-01-17 | -56.33 | $24.27 | 45507 |
| 2024-01-16 | -73.88 | $23.84 | 32411 |
| 2024-01-12 | -86.53 | $23.53 | 36800 |
| 2024-01-11 | -87.70 | $23.76 | 43000 |
| 2024-01-10 | -80.55 | $24.01 | 21700 |
| 2024-01-09 | -83.73 | $23.91 | 29900 |
| 2024-01-08 | -80.72 | $24.01 | 60400 |
| 2024-01-05 | -83.43 | $23.92 | 57100 |
| 2024-01-04 | -80.72 | $24.01 | 118600 |
| 2024-01-03 | -87.05 | $23.80 | 125000 |
| 2024-01-02 | -83.73 | $23.91 | 95700 |
| 2023-12-29 | -93.07 | $23.60 | 169933 |
| 2023-12-28 | -95.48 | $23.52 | 371400 |
| 2023-12-27 | -94.58 | $23.55 | 127439 |
| 2023-12-26 | -92.17 | $23.63 | 139313 |
| 2023-12-22 | -94.84 | $25.22 | 520048 |
| 2023-12-21 | -87.50 | $25.43 | 95500 |
| 2023-12-20 | -93.75 | $25.34 | 66728 |
| 2023-12-19 | -85.31 | $25.47 | 17131 |
| 2023-12-18 | -88.81 | $25.42 | 35200 |
| 2023-12-15 | -90.91 | $25.39 | 21042 |
| 2023-12-14 | -90.21 | $25.40 | 70400 |
| 2023-12-13 | -62.94 | $25.79 | 56500 |
| 2023-12-12 | -2.80 | $26.65 | 35800 |
| 2023-12-11 | -47.15 | $26.28 | 59714 |
| 2023-12-08 | -47.15 | $26.28 | 31600 |
| 2023-12-07 | -67.88 | $25.88 | 21741 |
| 2023-12-06 | -69.43 | $25.85 | 26046 |
| 2023-12-05 | -79.79 | $25.65 | 27900 |
| 2023-12-04 | -77.20 | $25.70 | 91100 |
| 2023-12-01 | -87.56 | $25.50 | 47617 |
| 2023-11-30 | -77.72 | $25.69 | 186509 |
| 2023-11-29 | -89.19 | $25.54 | 95031 |
| 2023-11-28 | -88.59 | $25.87 | 91800 |
| 2023-11-27 | -53.69 | $26.39 | 25500 |
| 2023-11-24 | -50.34 | $26.44 | 54441 |
| 2023-11-22 | -63.76 | $26.24 | 55404 |
| 2023-11-21 | -71.14 | $26.13 | 536812 |
| 2023-11-20 | -71.81 | $26.12 | 42112 |
| 2023-11-17 | -73.15 | $26.10 | 127100 |
| 2023-11-16 | -69.80 | $26.15 | 29700 |
| 2023-11-15 | -79.87 | $26.00 | 80800 |
| 2023-11-14 | -95.97 | $25.76 | 309976 |
| 2023-11-13 | -34.57 | $26.91 | 56400 |
| 2023-11-10 | -15.28 | $26.99 | 61400 |
| 2023-11-09 | -6.94 | $27.05 | 64200 |
| 2023-11-08 | -45.07 | $26.77 | 79918 |
| 2023-11-07 | -49.30 | $26.74 | 156037 |
| 2023-11-06 | -57.75 | $26.68 | 110900 |
| 2023-11-03 | -74.65 | $26.56 | 159800 |
| 2023-11-02 | -64.47 | $26.65 | 82300 |
| 2023-11-01 | -71.43 | $26.64 | 463600 |
| 2023-10-31 | -96.49 | $26.42 | 203300 |
| 2023-10-30 | -93.33 | $26.52 | 83530 |
| 2023-10-27 | -85.53 | $26.65 | 128900 |
| 2023-10-26 | -92.11 | $26.55 | 480600 |
| 2023-10-25 | -88.89 | $26.75 | 278375 |
| 2023-10-24 | -97.04 | $26.64 | 137000 |
| 2023-10-23 | -92.59 | $26.70 | 64514 |
| 2023-10-20 | -84.44 | $26.81 | 90809 |
| 2023-10-19 | -77.04 | $26.91 | 111500 |
| 2023-10-18 | -77.04 | $26.91 | 250931 |
| 2023-10-17 | -79.26 | $26.88 | 88118 |
| 2023-10-16 | -96.30 | $26.65 | 43500 |
| 2023-10-13 | -94.07 | $26.68 | 186300 |
| 2023-10-12 | -79.26 | $26.88 | 56523 |
| 2023-10-11 | -76.40 | $26.72 | 95300 |
| 2023-10-10 | -63.24 | $26.78 | 119716 |
| 2023-10-09 | -62.70 | $26.79 | 162100 |
| 2023-10-06 | -50.26 | $27.00 | 142422 |
| 2023-10-05 | -44.83 | $27.04 | 326230 |
| 2023-10-04 | -29.05 | $27.34 | 430400 |
| 2023-10-03 | -17.14 | $27.59 | 612512 |
| 2023-10-02 | -18.10 | $27.57 | 319300 |
| 2023-09-29 | -6.47 | $27.55 | 85221 |
| 2023-09-28 | -8.26 | $27.50 | 40124 |
| 2023-09-27 | -2.06 | $27.64 | 63000 |
| 2023-09-26 | -11.11 | $27.42 | 29200 |
| 2023-09-25 | -11.52 | $27.41 | 28906 |
| 2023-09-22 | -12.76 | $27.38 | 34446 |
| 2023-09-21 | -7.41 | $27.51 | 39300 |
| 2023-09-20 | -5.83 | $27.36 | 23500 |
| 2023-09-19 | -4.15 | $27.34 | 132400 |
| 2023-09-18 | -13.85 | $26.94 | 45546 |
| 2023-09-15 | 0.00 | $26.93 | 40300 |
| 2023-09-14 | -6.80 | $26.63 | 11600 |
| 2023-09-13 | -30.23 | $26.16 | 78648 |
| 2023-09-12 | -18.03 | $26.26 | 30823 |
| 2023-09-11 | -20.54 | $26.15 | 17200 |
| 2023-09-08 | -35.71 | $25.98 | 16200 |
| 2023-09-07 | -44.64 | $25.88 | 71100 |
| 2023-09-06 | -22.32 | $26.13 | 129838 |
| 2023-09-05 | -33.93 | $26.00 | 19902 |
| 2023-09-01 | -66.96 | $25.63 | 159844 |
| 2023-08-31 | -90.18 | $25.37 | 34000 |
| 2023-08-30 | -96.43 | $25.30 | 257100 |
| 2023-08-29 | -81.48 | $25.50 | 29900 |
| 2023-08-28 | -72.22 | $25.60 | 30200 |
| 2023-08-25 | -58.33 | $25.75 | 58100 |
| 2023-08-24 | -67.59 | $25.65 | 82102 |
| 2023-08-23 | -90.74 | $25.40 | 73203 |
| 2023-08-22 | -22.22 | $26.14 | 12400 |
| 2023-08-21 | -24.07 | $26.12 | 37600 |
| 2023-08-18 | -19.49 | $26.15 | 51239 |
| 2023-08-17 | -19.38 | $26.13 | 57215 |
| 2023-08-16 | -12.80 | $26.16 | 53319 |
| 2023-08-15 | -4.44 | $26.26 | 47574 |
| 2023-08-14 | -9.02 | $26.18 | 66913 |
| 2023-08-11 | -9.65 | $26.00 | 108833 |
| 2023-08-10 | -10.00 | $25.87 | 90900 |
| 2023-08-09 | 0.00 | $25.95 | 83313 |
| 2023-08-08 | -15.00 | $25.75 | 156921 |
| 2023-08-07 | -18.00 | $25.72 | 36018 |
| 2023-08-04 | -31.13 | $25.63 | 187500 |
| 2023-08-03 | -8.49 | $25.87 | 22000 |
| 2023-08-02 | -41.23 | $25.57 | 504922 |
| 2023-08-01 | -32.46 | $25.67 | 23600 |
| 2023-07-31 | -33.33 | $25.66 | 49901 |
| 2023-07-28 | -28.95 | $25.71 | 23300 |
| 2023-07-27 | -21.05 | $25.80 | 30146 |
| 2023-07-26 | -60.53 | $25.35 | 14400 |
| 2023-07-25 | -38.60 | $25.60 | 49200 |
| 2023-07-24 | -47.37 | $25.50 | 34600 |
| 2023-07-21 | -79.82 | $25.13 | 31700 |
| 2023-07-20 | -78.07 | $25.15 | 106100 |
| 2023-07-19 | -92.98 | $24.98 | 24200 |
| 2023-07-18 | -79.82 | $25.13 | 78113 |
| 2023-07-17 | -85.09 | $25.07 | 339720 |
| 2023-07-14 | -79.82 | $25.13 | 126400 |
| 2023-07-13 | -90.35 | $25.01 | 177504 |
| 2023-07-12 | -69.31 | $25.34 | 248248 |
| 2023-07-11 | -23.76 | $25.80 | 81279 |
| 2023-07-10 | -41.58 | $25.62 | 26600 |
| 2023-07-07 | -33.66 | $25.70 | 25400 |
| 2023-07-06 | -28.71 | $25.75 | 118900 |
| 2023-07-05 | -35.48 | $25.63 | 140841 |
| 2023-07-03 | -46.24 | $25.53 | 40300 |
| 2023-06-30 | -49.46 | $25.50 | 105942 |
| 2023-06-29 | -56.99 | $25.43 | 246511 |
| 2023-06-28 | -86.02 | $25.16 | 266339 |
| 2023-06-27 | -68.82 | $25.32 | 34936 |
| 2023-06-26 | -70.97 | $25.30 | 80600 |
| 2023-06-23 | -59.14 | $25.41 | 57700 |
| 2023-06-22 | -56.10 | $25.50 | 56200 |
| 2023-06-21 | -67.78 | $25.35 | 103500 |
| 2023-06-20 | -54.44 | $25.47 | 63300 |
| 2023-06-16 | -41.51 | $25.52 | 74800 |
| 2023-06-15 | -45.28 | $25.48 | 199128 |
| 2023-06-14 | -10.38 | $25.85 | 103500 |
| 2023-06-13 | -3.92 | $25.80 | 61331 |
| 2023-06-12 | -13.45 | $25.64 | 36200 |
| 2023-06-09 | -19.33 | $25.57 | 33600 |
| 2023-06-08 | -25.21 | $25.50 | 19422 |
| 2023-06-07 | -10.08 | $25.68 | 30749 |
| 2023-06-06 | -16.52 | $25.51 | 22200 |
| 2023-06-05 | -10.95 | $25.55 | 14543 |
| 2023-06-02 | -4.51 | $25.60 | 47539 |
| 2023-06-01 | -18.05 | $25.42 | 98371 |
| 2023-05-31 | -12.78 | $25.49 | 29500 |
| 2023-05-30 | -16.54 | $25.44 | 68629 |
| 2023-05-26 | -5.93 | $25.44 | 70644 |
| 2023-05-25 | -0.85 | $25.49 | 37701 |
| 2023-05-24 | -8.11 | $25.35 | 35525 |
| 2023-05-23 | -11.00 | $25.22 | 80700 |
| 2023-05-22 | -17.00 | $25.16 | 30418 |
| 2023-05-19 | -13.00 | $25.20 | 69877 |
| 2023-05-18 | -22.50 | $25.06 | 18000 |
| 2023-05-17 | -15.57 | $25.05 | 55100 |
| 2023-05-16 | -17.36 | $24.99 | 25100 |
| 2023-05-15 | -38.82 | $24.65 | 62743 |
| 2023-05-12 | -17.76 | $24.97 | 108600 |
| 2023-05-11 | -25.00 | $24.86 | 73836 |
| 2023-05-10 | -30.92 | $24.77 | 59600 |
| 2023-05-09 | -36.84 | $24.68 | 52500 |
| 2023-05-08 | -51.32 | $24.46 | 76100 |
| 2023-05-05 | -50.32 | $24.46 | 142000 |
| 2023-05-04 | -33.85 | $24.59 | 133800 |
| 2023-05-03 | -25.52 | $24.75 | 27832 |
| 2023-05-02 | -5.21 | $25.14 | 52243 |
| 2023-05-01 | -10.94 | $25.01 | 40436 |
| 2023-04-28 | -10.99 | $25.00 | 21400 |
| 2023-04-27 | -4.19 | $25.13 | 40538 |
| 2023-04-26 | -7.48 | $24.66 | 47915 |
| 2023-04-25 | -14.69 | $24.52 | 12600 |
| 2023-04-24 | -5.38 | $24.53 | 19312 |
| 2023-04-21 | -10.81 | $24.29 | 40300 |
| 2023-04-20 | -17.76 | $24.18 | 30400 |
| 2023-04-19 | -40.19 | $23.94 | 31721 |
| 2023-04-18 | -46.73 | $23.87 | 26500 |
| 2023-04-17 | -40.19 | $23.94 | 19002 |
| 2023-04-14 | -28.97 | $24.06 | 18100 |
| 2023-04-13 | -7.62 | $24.27 | 71000 |
| 2023-04-12 | -5.32 | $24.19 | 32944 |
| 2023-04-11 | -22.43 | $24.13 | 14107 |
| 2023-04-10 | -56.00 | $23.85 | 30029 |
| 2023-04-06 | -89.47 | $23.72 | 70600 |
| 2023-04-05 | -95.31 | $23.53 | 47800 |
| 2023-04-04 | -94.51 | $23.57 | 25400 |
| 2023-04-03 | -98.58 | $23.37 | 41606 |
| 2023-03-31 | -98.77 | $23.42 | 65021 |
| 2023-03-30 | -96.71 | $23.52 | 27247 |
| 2023-03-29 | -98.35 | $23.44 | 62100 |
| 2023-03-28 | -98.75 | $23.49 | 26200 |
| 2023-03-27 | -98.54 | $23.51 | 88800 |
| 2023-03-24 | -95.40 | $23.66 | 83847 |
| 2023-03-23 | -89.12 | $23.96 | 23511 |
| 2023-03-22 | -89.12 | $23.96 | 94000 |
| 2023-03-21 | -90.38 | $23.90 | 157643 |
| 2023-03-20 | -96.03 | $23.63 | 65423 |
| 2023-03-17 | -96.03 | $23.63 | 51600 |
| 2023-03-16 | -92.47 | $23.80 | 77743 |
| 2023-03-15 | -97.49 | $23.56 | 219549 |
| 2023-03-14 | -87.03 | $24.06 | 190213 |
| 2023-03-13 | -100.00 | $23.44 | 258500 |
| 2023-03-10 | -58.89 | $26.53 | 258843 |
| 2023-03-09 | -14.43 | $27.80 | 84700 |
| 2023-03-08 | -3.44 | $28.12 | 155135 |
| 2023-03-07 | -0.35 | $28.15 | 126122 |
| 2023-03-06 | -11.43 | $27.41 | 129535 |
| 2023-03-03 | -17.01 | $27.19 | 51500 |
| 2023-03-02 | -6.18 | $27.48 | 123146 |
| 2023-03-01 | -6.85 | $27.42 | 117736 |
| 2023-02-28 | -10.00 | $27.26 | 26800 |
| 2023-02-27 | -6.67 | $27.37 | 73000 |
| 2023-02-24 | -1.93 | $27.34 | 59839 |
| 2023-02-23 | -4.25 | $26.77 | 27900 |
| 2023-02-22 | -3.59 | $26.71 | 43500 |
| 2023-02-21 | -4.02 | $26.68 | 48649 |
| 2023-02-17 | -10.84 | $26.51 | 29523 |
| 2023-02-16 | -10.00 | $26.45 | 43000 |
| 2023-02-15 | -7.92 | $26.50 | 173400 |
| 2023-02-14 | -4.07 | $26.41 | 63644 |
| 2023-02-13 | -5.46 | $26.02 | 123000 |
| 2023-02-10 | -8.19 | $25.86 | 49836 |
| 2023-02-09 | -0.68 | $25.75 | 42131 |
| 2023-02-08 | -17.19 | $25.35 | 13839 |
| 2023-02-07 | -12.86 | $25.51 | 35400 |
| 2023-02-06 | -15.00 | $25.48 | 46411 |
| 2023-02-03 | -66.83 | $24.97 | 115837 |
| 2023-02-02 | -92.86 | $24.44 | 85008 |
| 2023-02-01 | -89.55 | $24.59 | 65324 |
| 2023-01-31 | -71.64 | $24.95 | 104500 |
| 2023-01-30 | -76.62 | $24.85 | 244500 |
| 2023-01-27 | -77.61 | $24.83 | 94315 |
| 2023-01-26 | -76.62 | $24.85 | 87800 |
| 2023-01-25 | -81.59 | $24.75 | 118130 |
| 2023-01-24 | -79.41 | $24.94 | 79100 |
| 2023-01-23 | -73.53 | $25.10 | 652700 |
| 2023-01-20 | -82.72 | $24.85 | 40800 |
| 2023-01-19 | -83.82 | $24.82 | 37030 |
| 2023-01-18 | -96.32 | $24.48 | 150037 |
| 2023-01-17 | -97.38 | $24.87 | 68500 |
| 2023-01-13 | -88.10 | $25.25 | 41706 |
| 2023-01-12 | -99.05 | $25.02 | 58700 |
| 2023-01-11 | -100.00 | $25.25 | 86400 |
| 2023-01-10 | -91.35 | $25.51 | 29700 |
| 2023-01-09 | -93.51 | $25.47 | 65500 |
| 2023-01-06 | -93.75 | $25.70 | 87512 |
| 2023-01-05 | -63.51 | $26.26 | 125200 |
| 2023-01-04 | -69.59 | $26.17 | 94209 |
| 2023-01-03 | -68.24 | $26.19 | 61536 |
| 2022-12-30 | -80.41 | $26.01 | 346732 |
| 2022-12-29 | -69.28 | $26.19 | 95823 |
| 2022-12-28 | -84.74 | $26.10 | 153300 |
| 2022-12-27 | -87.55 | $26.03 | 203334 |
| 2022-12-23 | -60.10 | $27.02 | 135535 |
| 2022-12-22 | -77.27 | $26.68 | 178700 |
| 2022-12-21 | -82.13 | $26.60 | 1.1M |
| 2022-12-20 | -86.49 | $26.70 | 205235 |
| 2022-12-19 | -92.97 | $26.58 | 134544 |
| 2022-12-16 | -91.89 | $26.60 | 181326 |
| 2022-12-15 | -89.67 | $26.65 | 113800 |
| 2022-12-14 | -83.15 | $26.77 | 82200 |
| 2022-12-13 | -78.79 | $26.88 | 283049 |
| 2022-12-12 | -70.78 | $27.10 | 684300 |
| 2022-12-09 | -68.78 | $27.15 | 233251 |
| 2022-12-08 | -80.09 | $26.90 | 156129 |
| 2022-12-07 | -92.31 | $26.66 | 211924 |
| 2022-12-06 | -97.42 | $26.63 | 285800 |
| 2022-12-05 | -94.03 | $26.75 | 241134 |
| 2022-12-02 | -97.87 | $26.68 | 397300 |
| 2022-12-01 | -99.06 | $26.87 | 382401 |
| 2022-11-30 | -100.00 | $27.51 | 274846 |
| 2022-11-29 | -82.38 | $28.16 | 181500 |
| 2022-11-28 | -87.22 | $28.05 | 1.5M |
| 2022-11-25 | -91.19 | $27.96 | 82326 |
| 2022-11-23 | -81.94 | $28.17 | 159445 |
| 2022-11-22 | -87.22 | $28.05 | 256518 |
| 2022-11-21 | -86.78 | $28.06 | 201739 |
| 2022-11-18 | -88.11 | $28.03 | 134837 |
| 2022-11-17 | -95.31 | $28.00 | 250600 |
| 2022-11-16 | -96.68 | $27.99 | 132607 |
| 2022-11-15 | -88.78 | $28.29 | 173700 |
| 2022-11-14 | -78.06 | $28.50 | 156800 |
| 2022-11-11 | -94.38 | $28.35 | 293335 |
| 2022-11-10 | -92.53 | $28.45 | 428843 |
| 2022-11-09 | -96.55 | $28.94 | 545700 |
| 2022-11-08 | -92.13 | $29.24 | 950500 |
| 2022-11-07 | -32.00 | $29.74 | 200979 |
| 2022-11-04 | -50.00 | $29.56 | 169907 |
| 2022-11-03 | -19.00 | $29.87 | 244945 |
| 2022-11-02 | -25.47 | $29.79 | 220900 |
| 2022-11-01 | -62.99 | $29.26 | 350700 |
| 2022-10-31 | -24.49 | $29.70 | 164937 |
| 2022-10-28 | -41.50 | $29.45 | 386900 |
| 2022-10-27 | -51.02 | $29.31 | 206457 |
| 2022-10-26 | -51.02 | $29.31 | 482800 |
| 2022-10-25 | -21.09 | $29.75 | 150500 |
| 2022-10-24 | -64.56 | $29.60 | 254730 |
| 2022-10-21 | -69.47 | $29.46 | 932431 |
| 2022-10-20 | -53.33 | $29.92 | 203700 |
| 2022-10-19 | -54.04 | $29.90 | 207800 |
| 2022-10-18 | -62.46 | $29.66 | 164227 |
| 2022-10-17 | -58.25 | $29.78 | 310600 |
| 2022-10-14 | -48.42 | $30.06 | 119101 |
| 2022-10-13 | -57.54 | $29.80 | 307000 |
| 2022-10-12 | -72.98 | $29.36 | 122419 |
| 2022-10-11 | -76.84 | $29.25 | 351000 |
| 2022-10-10 | -72.63 | $29.37 | 202837 |
| 2022-10-07 | -68.51 | $29.46 | 278107 |
| 2022-10-06 | -76.47 | $29.23 | 91800 |
| 2022-10-05 | -89.62 | $28.85 | 121946 |
| 2022-10-04 | -91.70 | $28.79 | 304800 |
| 2022-10-03 | -82.35 | $29.06 | 229104 |
| 2022-09-30 | -73.01 | $29.33 | 261100 |
| 2022-09-29 | -77.51 | $29.20 | 91146 |
| 2022-09-28 | -79.93 | $29.13 | 324337 |
| 2022-09-27 | -53.29 | $29.90 | 952300 |
| 2022-09-26 | -9.66 | $30.14 | 220200 |
| 2022-09-23 | -3.95 | $30.01 | 127900 |
| 2022-09-22 | -8.27 | $29.77 | 101241 |
| 2022-09-21 | -23.87 | $29.73 | 86800 |
| 2022-09-20 | -24.52 | $29.72 | 69126 |
| 2022-09-19 | -22.58 | $29.75 | 402400 |
| 2022-09-16 | -35.48 | $29.55 | 189100 |
| 2022-09-15 | -28.39 | $29.66 | 126748 |
| 2022-09-14 | -27.74 | $29.67 | 239407 |
| 2022-09-13 | -40.85 | $29.43 | 75642 |
| 2022-09-12 | -76.14 | $28.76 | 258200 |
| 2022-09-09 | -67.61 | $28.91 | 58000 |
| 2022-09-08 | -71.59 | $28.84 | 300800 |
| 2022-09-07 | -76.70 | $28.75 | 41700 |
| 2022-09-06 | -47.16 | $29.27 | 99833 |
| 2022-09-02 | -57.95 | $29.08 | 194701 |
| 2022-09-01 | -26.70 | $29.63 | 204200 |
| 2022-08-31 | -34.09 | $29.50 | 99245 |
| 2022-08-30 | -48.86 | $29.24 | 72100 |
| 2022-08-29 | -58.52 | $29.07 | 113508 |
| 2022-08-26 | -67.05 | $28.92 | 11803 |
| 2022-08-25 | -61.24 | $29.01 | 50800 |
| 2022-08-24 | -62.92 | $28.98 | 76600 |
| 2022-08-23 | -39.81 | $28.97 | 143811 |
| 2022-08-22 | -21.43 | $29.20 | 60046 |
| 2022-08-19 | -55.28 | $28.87 | 31700 |
| 2022-08-18 | -55.28 | $28.87 | 55804 |
| 2022-08-17 | -58.54 | $28.83 | 99133 |
| 2022-08-16 | -69.92 | $28.69 | 193612 |
| 2022-08-15 | -91.87 | $28.42 | 26900 |
| 2022-08-12 | -86.99 | $28.48 | 15117 |
| 2022-08-11 | -86.18 | $28.49 | 46400 |
| 2022-08-10 | -82.05 | $28.60 | 75800 |
| 2022-08-09 | -71.15 | $28.77 | 19200 |
| 2022-08-08 | -73.72 | $28.73 | 110500 |
| 2022-08-05 | -76.02 | $28.58 | 23947 |
| 2022-08-04 | -61.17 | $28.73 | 39600 |
| 2022-08-03 | -68.20 | $28.69 | 26428 |
| 2022-08-02 | -67.28 | $28.71 | 36847 |
| 2022-08-01 | -80.65 | $28.42 | 42324 |
| 2022-07-29 | -65.65 | $28.45 | 48900 |
| 2022-07-28 | -53.02 | $28.50 | 76400 |
| 2022-07-27 | -30.53 | $29.08 | 47219 |
| 2022-07-26 | -21.85 | $29.39 | 191246 |
| 2022-07-25 | -18.49 | $29.51 | 44944 |
| 2022-07-22 | -25.49 | $29.26 | 55500 |
| 2022-07-21 | -26.63 | $29.19 | 33032 |
| 2022-07-20 | -22.42 | $29.30 | 22700 |
| 2022-07-19 | -19.53 | $29.01 | 18400 |
| 2022-07-18 | -24.58 | $28.71 | 46803 |
| 2022-07-15 | -18.01 | $29.10 | 34629 |
| 2022-07-14 | -15.49 | $29.25 | 55800 |
| 2022-07-13 | -22.39 | $28.84 | 58727 |
| 2022-07-12 | -21.55 | $28.89 | 24945 |
| 2022-07-11 | -29.80 | $28.40 | 224800 |
| 2022-07-08 | -32.32 | $28.25 | 21000 |
| 2022-07-07 | -28.11 | $28.50 | 29713 |
| 2022-07-06 | -11.44 | $28.95 | 56531 |
| 2022-07-05 | -1.48 | $28.90 | 57600 |
| 2022-07-01 | -5.12 | $27.75 | 41200 |
| 2022-06-30 | -1.83 | $27.44 | 12600 |
| 2022-06-29 | -6.95 | $27.04 | 23200 |
| 2022-06-28 | -8.61 | $26.99 | 51335 |
| 2022-06-27 | -11.59 | $26.90 | 11500 |
| 2022-06-24 | -11.92 | $26.89 | 70517 |
| 2022-06-23 | -10.76 | $26.80 | 37402 |
| 2022-06-22 | -23.96 | $26.42 | 95641 |
| 2022-06-21 | -38.54 | $26.00 | 326800 |
| 2022-06-17 | -62.20 | $26.42 | 10241 |
| 2022-06-16 | -70.73 | $26.28 | 108734 |
| 2022-06-15 | -64.63 | $26.38 | 13845 |
| 2022-06-14 | -57.93 | $26.49 | 52009 |
| 2022-06-13 | -64.65 | $26.56 | 13545 |
| 2022-06-10 | -75.35 | $26.33 | 41742 |
| 2022-06-09 | -84.59 | $26.23 | 13612 |
| 2022-06-08 | -87.46 | $26.15 | 30206 |
| 2022-06-07 | -79.57 | $26.37 | 30802 |
| 2022-06-06 | -85.95 | $26.23 | 78300 |
| 2022-06-03 | -89.54 | $26.12 | 112620 |
| 2022-06-02 | -91.83 | $26.05 | 43538 |
| 2022-06-01 | -86.48 | $26.43 | 30704 |
| 2022-05-31 | -83.27 | $26.52 | 68903 |
| 2022-05-27 | -73.31 | $26.80 | 27630 |
| 2022-05-26 | -58.45 | $26.75 | 33543 |
| 2022-05-25 | -55.96 | $26.84 | 9100 |
| 2022-05-24 | -64.27 | $26.54 | 120176 |
| 2022-05-23 | -59.28 | $26.72 | 37811 |
| 2022-05-20 | -61.50 | $26.64 | 69700 |
| 2022-05-19 | -60.38 | $26.65 | 20900 |
| 2022-05-18 | -56.07 | $26.69 | 14500 |
| 2022-05-17 | -53.77 | $26.72 | 82907 |
| 2022-05-16 | -51.26 | $26.82 | 62793 |
| 2022-05-13 | -47.99 | $26.95 | 55807 |
| 2022-05-12 | -41.59 | $27.13 | 66445 |
| 2022-05-11 | -50.23 | $26.66 | 22544 |
| 2022-05-10 | -52.51 | $26.56 | 25700 |
| 2022-05-09 | -58.22 | $26.31 | 167040 |
| 2022-05-06 | -55.48 | $26.31 | 95613 |
| 2022-05-05 | -55.01 | $26.33 | 9900 |
| 2022-05-04 | -32.96 | $26.11 | 15010 |
| 2022-05-03 | -23.08 | $26.34 | 11700 |
| 2022-05-02 | -22.34 | $26.34 | 21700 |
| 2022-04-29 | -26.41 | $26.22 | 18136 |
| 2022-04-28 | -38.28 | $25.86 | 8400 |
| 2022-04-27 | -37.59 | $25.88 | 8238 |
| 2022-04-26 | -4.17 | $25.58 | 7600 |
| 2022-04-25 | -3.57 | $25.59 | 90312 |
| 2022-04-22 | -16.13 | $25.27 | 2816 |
| 2022-04-21 | -30.97 | $25.04 | 4600 |
| 2022-04-20 | -36.77 | $24.95 | 4508 |
| 2022-04-19 | -28.39 | $25.08 | 4017 |
| 2022-04-18 | -7.74 | $25.40 | 14021 |
| 2022-04-14 | -3.33 | $25.10 | 2801 |
| 2022-04-13 | -3.49 | $24.77 | 6247 |
| 2022-04-12 | -22.54 | $24.49 | 4123 |
| 2022-04-11 | -1.41 | $24.64 | 3500 |
| 2022-04-08 | -41.25 | $24.41 | 6619 |
| 2022-04-07 | -47.12 | $24.49 | 300 |
| 2022-04-06 | -55.77 | $24.40 | 730 |
| 2022-04-05 | -77.27 | $24.24 | 100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.71
2026-07-17
Close Price
$27.12
Vol: 468513Average Directional Index - Detailed Analysis
Minimum
4.45
Average
21.16
Maximum
72.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.71 | $27.12 | 468513 |
| 2026-07-16 | 22.49 | $26.51 | 253858 |
| 2026-07-15 | 23.04 | $26.82 | 320719 |
| 2026-07-14 | 23.62 | $26.89 | 356845 |
| 2026-07-13 | 24.41 | $26.58 | 455736 |
| 2026-07-10 | 24.80 | $25.88 | 730224 |
| 2026-07-09 | 24.38 | $25.95 | 439100 |
| 2026-07-08 | 24.08 | $26.16 | 455800 |
| 2026-07-07 | 23.80 | $26.03 | 412223 |
| 2026-07-06 | 23.40 | $26.07 | 957841 |
| 2026-07-02 | 22.98 | $25.69 | 490200 |
| 2026-07-01 | 22.18 | $25.77 | 828845 |
| 2026-06-30 | 21.37 | $25.94 | 805610 |
| 2026-06-29 | 20.60 | $25.98 | 480503 |
| 2026-06-26 | 19.80 | $25.92 | 292130 |
| 2026-06-25 | 18.85 | $26.27 | 745800 |
| 2026-06-24 | 17.94 | $26.21 | 398581 |
| 2026-06-23 | 17.03 | $26.69 | 456915 |
| 2026-06-22 | 16.29 | $26.97 | 473058 |
| 2026-06-18 | 15.60 | $27.20 | 494408 |
| 2026-06-17 | 14.89 | $27.18 | 513165 |
| 2026-06-16 | 14.31 | $27.37 | 554252 |
| 2026-06-15 | 13.50 | $27.86 | 453734 |
| 2026-06-12 | 12.84 | $28.25 | 484224 |
| 2026-06-11 | 12.43 | $28.60 | 291336 |
| 2026-06-10 | 12.18 | $29.14 | 500137 |
| 2026-06-09 | 12.11 | $28.88 | 496747 |
| 2026-06-08 | 11.75 | $29.19 | 402200 |
| 2026-06-05 | 11.66 | $29.04 | 336601 |
| 2026-06-04 | 11.56 | $29.48 | 563100 |
| 2026-06-03 | 11.63 | $29.90 | 391400 |
| 2026-06-02 | 11.94 | $29.74 | 502277 |
| 2026-06-01 | 12.11 | $29.58 | 805357 |
| 2026-05-29 | 12.29 | $28.88 | 561400 |
| 2026-05-28 | 11.81 | $29.13 | 564088 |
| 2026-05-27 | 11.40 | $29.23 | 560838 |
| 2026-05-26 | 11.13 | $29.84 | 912431 |
| 2026-05-22 | 11.18 | $30.70 | 603400 |
| 2026-05-21 | 11.63 | $30.94 | 357100 |
| 2026-05-20 | 12.18 | $31.36 | 508527 |
| 2026-05-19 | 12.65 | $32.34 | 887300 |
| 2026-05-18 | 12.48 | $32.13 | 799800 |
| 2026-05-15 | 12.29 | $32.02 | 746649 |
| 2026-05-14 | 12.43 | $31.70 | 318933 |
| 2026-05-13 | 12.77 | $31.69 | 393423 |
| 2026-05-12 | 12.99 | $31.99 | 889234 |
| 2026-05-11 | 13.14 | $31.28 | 381100 |
| 2026-05-08 | 13.69 | $30.72 | 399918 |
| 2026-05-07 | 14.28 | $30.84 | 386287 |
| 2026-05-06 | 14.89 | $30.84 | 1.0M |
| 2026-05-05 | 15.26 | $32.23 | 373700 |
| 2026-05-04 | 14.79 | $32.61 | 464255 |
| 2026-05-01 | 14.30 | $32.04 | 510500 |
| 2026-04-30 | 13.98 | $32.35 | 317300 |
| 2026-04-29 | 13.50 | $32.53 | 504200 |
| 2026-04-28 | 13.04 | $31.36 | 404919 |
| 2026-04-27 | 13.12 | $30.74 | 553400 |
| 2026-04-24 | 13.44 | $30.25 | 1.2M |
| 2026-04-23 | 14.07 | $30.32 | 427700 |
| 2026-04-22 | 14.73 | $29.72 | 501043 |
| 2026-04-21 | 15.23 | $29.54 | 350396 |
| 2026-04-20 | 15.62 | $28.90 | 1.4M |
| 2026-04-17 | 15.71 | $28.38 | 968054 |
| 2026-04-16 | 15.44 | $29.62 | 1.0M |
| 2026-04-15 | 16.07 | $29.30 | 518900 |
| 2026-04-14 | 16.47 | $29.35 | 610874 |
| 2026-04-13 | 16.91 | $29.77 | 1.6M |
| 2026-04-10 | 17.62 | $29.23 | 214566 |
| 2026-04-09 | 17.84 | $29.44 | 475326 |
| 2026-04-08 | 18.07 | $29.14 | 751833 |
| 2026-04-07 | 18.04 | $30.75 | 743006 |
| 2026-04-06 | 18.76 | $30.96 | 916014 |
| 2026-04-02 | 19.40 | $30.74 | 2.7M |
| 2026-04-01 | 20.36 | $29.47 | 1.2M |
| 2026-03-31 | 20.58 | $30.22 | 1.0M |
| 2026-03-30 | 21.23 | $30.62 | 975607 |
| 2026-03-27 | 22.34 | $30.12 | 1.1M |
| 2026-03-26 | 23.01 | $29.38 | 522224 |
| 2026-03-25 | 22.99 | $29.05 | 2.6M |
| 2026-03-24 | 22.73 | $29.22 | 703100 |
| 2026-03-23 | 22.87 | $28.86 | 1.4M |
| 2026-03-20 | 22.99 | $30.37 | 1.5M |
| 2026-03-19 | 23.82 | $30.33 | 742602 |
| 2026-03-18 | 24.70 | $30.83 | 2.4M |
| 2026-03-17 | 24.72 | $30.64 | 466100 |
| 2026-03-16 | 25.02 | $29.88 | 469624 |
| 2026-03-13 | 25.64 | $30.44 | 846600 |
| 2026-03-12 | 25.51 | $30.49 | 543459 |
| 2026-03-11 | 25.23 | $30.27 | 275124 |
| 2026-03-10 | 25.17 | $30.43 | 379288 |
| 2026-03-09 | 25.10 | $30.07 | 1.5M |
| 2026-03-06 | 25.02 | $30.22 | 570436 |
| 2026-03-05 | 24.48 | $30.08 | 413800 |
| 2026-03-04 | 24.07 | $30.14 | 596255 |
| 2026-03-03 | 23.63 | $29.72 | 2.1M |
| 2026-03-02 | 23.45 | $30.30 | 290629 |
| 2026-02-27 | 22.57 | $30.24 | 437000 |
| 2026-02-26 | 21.70 | $29.99 | 185811 |
| 2026-02-25 | 21.02 | $29.93 | 254104 |
| 2026-02-24 | 20.30 | $29.87 | 134700 |
| 2026-02-23 | 19.65 | $30.01 | 368342 |
| 2026-02-20 | 18.70 | $29.80 | 362600 |
| 2026-02-19 | 17.84 | $29.77 | 588537 |
| 2026-02-18 | 16.83 | $29.56 | 526100 |
| 2026-02-17 | 15.95 | $29.10 | 219500 |
| 2026-02-13 | 15.36 | $28.83 | 201000 |
| 2026-02-12 | 14.98 | $28.69 | 292746 |
| 2026-02-11 | 14.59 | $28.94 | 208700 |
| 2026-02-10 | 13.88 | $28.73 | 524530 |
| 2026-02-09 | 13.28 | $28.67 | 2.6M |
| 2026-02-06 | 12.83 | $28.33 | 280600 |
| 2026-02-05 | 12.54 | $28.11 | 163193 |
| 2026-02-04 | 12.47 | $28.34 | 323700 |
| 2026-02-03 | 12.24 | $28.05 | 221135 |
| 2026-02-02 | 12.31 | $27.63 | 493994 |
| 2026-01-30 | 12.61 | $28.05 | 411400 |
| 2026-01-29 | 12.72 | $29.01 | 288800 |
| 2026-01-28 | 11.55 | $28.89 | 346547 |
| 2026-01-27 | 10.79 | $28.36 | 443200 |
| 2026-01-26 | 10.51 | $28.52 | 427419 |
| 2026-01-23 | 9.75 | $28.20 | 193706 |
| 2026-01-22 | 9.71 | $27.83 | 275344 |
| 2026-01-21 | 10.16 | $27.64 | 321040 |
| 2026-01-20 | 10.62 | $27.75 | 427400 |
| 2026-01-16 | 11.03 | $27.56 | 269520 |
| 2026-01-15 | 11.47 | $28.01 | 338400 |
| 2026-01-14 | 11.02 | $28.35 | 199900 |
| 2026-01-13 | 10.13 | $27.97 | 171905 |
| 2026-01-12 | 9.54 | $27.97 | 348600 |
| 2026-01-09 | 8.93 | $27.84 | 639300 |
| 2026-01-08 | 8.41 | $27.54 | 508500 |
| 2026-01-07 | 8.53 | $27.50 | 338717 |
| 2026-01-06 | 8.47 | $27.70 | 486900 |
| 2026-01-05 | 8.09 | $27.52 | 365027 |
| 2026-01-02 | 7.88 | $27.16 | 633700 |
| 2025-12-31 | 8.06 | $27.26 | 579147 |
| 2025-12-30 | 8.39 | $27.11 | 315848 |
| 2025-12-29 | 8.83 | $27.16 | 466619 |
| 2025-12-26 | 9.24 | $27.72 | 315147 |
| 2025-12-24 | 8.87 | $27.27 | 259400 |
| 2025-12-23 | 9.18 | $27.37 | 288104 |
| 2025-12-22 | 9.37 | $27.35 | 735430 |
| 2025-12-19 | 9.47 | $27.20 | 315242 |
| 2025-12-18 | 9.74 | $27.23 | 390111 |
| 2025-12-17 | 10.17 | $27.05 | 279515 |
| 2025-12-16 | 10.62 | $27.03 | 325000 |
| 2025-12-15 | 10.91 | $26.90 | 219100 |
| 2025-12-12 | 11.08 | $26.76 | 648800 |
| 2025-12-11 | 11.26 | $26.84 | 190399 |
| 2025-12-10 | 11.19 | $26.61 | 199600 |
| 2025-12-09 | 10.74 | $26.68 | 299310 |
| 2025-12-08 | 10.40 | $26.65 | 360700 |
| 2025-12-05 | 10.03 | $26.62 | 387200 |
| 2025-12-04 | 9.70 | $26.95 | 311307 |
| 2025-12-03 | 9.80 | $27.00 | 296900 |
| 2025-12-02 | 10.07 | $27.19 | 418228 |
| 2025-12-01 | 10.30 | $27.20 | 317500 |
| 2025-11-28 | 10.68 | $27.31 | 101600 |
| 2025-11-26 | 11.19 | $27.16 | 483107 |
| 2025-11-25 | 11.46 | $26.94 | 253120 |
| 2025-11-24 | 11.34 | $26.77 | 1.1M |
| 2025-11-21 | 11.21 | $26.82 | 429100 |
| 2025-11-20 | 10.90 | $26.91 | 219500 |
| 2025-11-19 | 10.88 | $27.29 | 235758 |
| 2025-11-18 | 11.35 | $27.43 | 185600 |
| 2025-11-17 | 11.93 | $27.42 | 238301 |
| 2025-11-14 | 12.56 | $27.27 | 287800 |
| 2025-11-13 | 13.10 | $27.42 | 208839 |
| 2025-11-12 | 13.56 | $27.40 | 234644 |
| 2025-11-11 | 14.26 | $27.45 | 313228 |
| 2025-11-10 | 15.00 | $27.74 | 261943 |
| 2025-11-07 | 15.78 | $27.01 | 167700 |
| 2025-11-06 | 15.54 | $26.88 | 360324 |
| 2025-11-05 | 15.24 | $27.24 | 320658 |
| 2025-11-04 | 15.16 | $26.97 | 347100 |
| 2025-11-03 | 14.82 | $27.28 | 711400 |
| 2025-10-31 | 14.73 | $27.23 | 849133 |
| 2025-10-30 | 14.49 | $27.25 | 1.4M |
| 2025-10-29 | 14.24 | $27.13 | 308287 |
| 2025-10-28 | 13.34 | $26.90 | 310100 |
| 2025-10-27 | 12.22 | $27.09 | 452310 |
| 2025-10-24 | 11.18 | $27.53 | 435800 |
| 2025-10-23 | 10.66 | $27.95 | 221744 |
| 2025-10-22 | 10.53 | $28.21 | 183207 |
| 2025-10-21 | 10.70 | $28.49 | 175302 |
| 2025-10-20 | 11.23 | $28.78 | 161600 |
| 2025-10-17 | 11.62 | $28.51 | 264145 |
| 2025-10-16 | 12.04 | $29.21 | 250702 |
| 2025-10-15 | 11.36 | $28.97 | 344400 |
| 2025-10-14 | 10.76 | $28.89 | 152900 |
| 2025-10-13 | 10.34 | $28.80 | 232929 |
| 2025-10-10 | 10.01 | $28.26 | 299000 |
| 2025-10-09 | 10.24 | $28.44 | 251470 |
| 2025-10-08 | 9.78 | $28.52 | 231600 |
| 2025-10-07 | 9.41 | $28.21 | 245114 |
| 2025-10-06 | 9.42 | $28.08 | 480700 |
| 2025-10-03 | 9.65 | $27.75 | 345300 |
| 2025-10-02 | 9.87 | $27.49 | 682400 |
| 2025-10-01 | 10.00 | $27.80 | 393551 |
| 2025-09-30 | 10.38 | $27.97 | 304724 |
| 2025-09-29 | 10.66 | $28.00 | 611123 |
| 2025-09-26 | 10.55 | $28.17 | 360912 |
| 2025-09-25 | 10.25 | $28.03 | 233200 |
| 2025-09-24 | 10.18 | $28.07 | 238700 |
| 2025-09-23 | 10.01 | $27.92 | 502800 |
| 2025-09-22 | 9.92 | $28.00 | 319600 |
| 2025-09-19 | 9.88 | $27.66 | 1.4M |
| 2025-09-18 | 10.36 | $27.63 | 449500 |
| 2025-09-17 | 10.85 | $27.49 | 225500 |
| 2025-09-16 | 11.31 | $27.72 | 289500 |
| 2025-09-15 | 11.62 | $27.74 | 188432 |
| 2025-09-12 | 11.95 | $27.43 | 243400 |
| 2025-09-11 | 12.46 | $27.30 | 198839 |
| 2025-09-10 | 12.72 | $27.41 | 156646 |
| 2025-09-09 | 13.05 | $27.25 | 208438 |
| 2025-09-08 | 13.39 | $27.33 | 381347 |
| 2025-09-05 | 13.86 | $27.38 | 366200 |
| 2025-09-04 | 14.29 | $27.84 | 195600 |
| 2025-09-03 | 14.36 | $28.06 | 202300 |
| 2025-09-02 | 14.07 | $28.29 | 556900 |
| 2025-08-29 | 13.42 | $27.91 | 296000 |
| 2025-08-28 | 13.35 | $27.73 | 243800 |
| 2025-08-27 | 13.28 | $27.79 | 433800 |
| 2025-08-26 | 13.07 | $27.77 | 565200 |
| 2025-08-25 | 13.14 | $28.03 | 149027 |
| 2025-08-22 | 12.80 | $27.90 | 341900 |
| 2025-08-21 | 12.59 | $27.82 | 139200 |
| 2025-08-20 | 12.48 | $27.65 | 222600 |
| 2025-08-19 | 12.64 | $27.45 | 229021 |
| 2025-08-18 | 13.01 | $27.52 | 174500 |
| 2025-08-15 | 13.42 | $27.25 | 211900 |
| 2025-08-14 | 14.08 | $26.95 | 151509 |
| 2025-08-13 | 14.60 | $27.13 | 160713 |
| 2025-08-12 | 15.37 | $27.20 | 277887 |
| 2025-08-11 | 16.11 | $26.90 | 657047 |
| 2025-08-08 | 16.68 | $26.96 | 179328 |
| 2025-08-07 | 17.46 | $27.37 | 205347 |
| 2025-08-06 | 18.06 | $27.03 | 252029 |
| 2025-08-05 | 18.30 | $26.81 | 199000 |
| 2025-08-04 | 18.29 | $26.46 | 468728 |
| 2025-08-01 | 17.97 | $26.52 | 811447 |
| 2025-07-31 | 17.74 | $27.47 | 264700 |
| 2025-07-30 | 18.61 | $28.05 | 488600 |
| 2025-07-29 | 18.29 | $28.39 | 245600 |
| 2025-07-28 | 18.19 | $28.32 | 559900 |
| 2025-07-25 | 17.94 | $28.08 | 305800 |
| 2025-07-24 | 17.90 | $28.29 | 136200 |
| 2025-07-23 | 17.41 | $28.43 | 395400 |
| 2025-07-22 | 16.87 | $28.08 | 221500 |
| 2025-07-21 | 16.82 | $28.05 | 386526 |
| 2025-07-18 | 16.77 | $27.72 | 1.6M |
| 2025-07-17 | 16.90 | $27.76 | 142737 |
| 2025-07-16 | 17.29 | $27.68 | 232398 |
| 2025-07-15 | 17.89 | $27.65 | 310300 |
| 2025-07-14 | 18.53 | $27.53 | 244500 |
| 2025-07-11 | 19.14 | $27.88 | 271828 |
| 2025-07-10 | 19.60 | $27.49 | 401147 |
| 2025-07-09 | 20.59 | $27.63 | 190700 |
| 2025-07-08 | 21.54 | $27.59 | 1.0M |
| 2025-07-07 | 22.54 | $27.23 | 426000 |
| 2025-07-03 | 23.01 | $27.08 | 418200 |
| 2025-07-02 | 23.10 | $27.03 | 571800 |
| 2025-07-01 | 23.19 | $26.76 | 420800 |
| 2025-06-30 | 22.68 | $26.74 | 593800 |
| 2025-06-27 | 21.91 | $26.74 | 287000 |
| 2025-06-26 | 21.04 | $26.76 | 466646 |
| 2025-06-25 | 20.22 | $26.61 | 334249 |
| 2025-06-24 | 19.04 | $26.91 | 413459 |
| 2025-06-23 | 18.04 | $27.37 | 300025 |
| 2025-06-20 | 17.57 | $27.64 | 226364 |
| 2025-06-18 | 17.53 | $27.78 | 306500 |
| 2025-06-17 | 17.67 | $27.88 | 341000 |
| 2025-06-16 | 18.11 | $28.30 | 254045 |
| 2025-06-13 | 18.94 | $27.93 | 183726 |
| 2025-06-12 | 19.82 | $28.14 | 311002 |
| 2025-06-11 | 20.66 | $28.16 | 195627 |
| 2025-06-10 | 21.54 | $28.13 | 234005 |
| 2025-06-09 | 22.50 | $28.16 | 415200 |
| 2025-06-06 | 23.37 | $27.92 | 470800 |
| 2025-06-05 | 24.48 | $27.53 | 442332 |
| 2025-06-04 | 25.00 | $27.25 | 256400 |
| 2025-06-03 | 25.20 | $27.23 | 587916 |
| 2025-06-02 | 25.26 | $27.15 | 566544 |
| 2025-05-30 | 24.88 | $27.11 | 560700 |
| 2025-05-29 | 24.38 | $27.19 | 855000 |
| 2025-05-28 | 23.86 | $27.25 | 379219 |
| 2025-05-27 | 23.59 | $27.26 | 294700 |
| 2025-05-23 | 23.31 | $27.47 | 395700 |
| 2025-05-22 | 23.31 | $27.62 | 245200 |
| 2025-05-21 | 23.54 | $27.61 | 296001 |
| 2025-05-20 | 23.78 | $27.59 | 523531 |
| 2025-05-19 | 23.97 | $27.71 | 620323 |
| 2025-05-16 | 24.31 | $27.51 | 336224 |
| 2025-05-15 | 24.18 | $27.39 | 1.2M |
| 2025-05-14 | 23.91 | $27.62 | 334111 |
| 2025-05-13 | 23.97 | $27.85 | 592700 |
| 2025-05-12 | 24.18 | $27.67 | 580233 |
| 2025-05-09 | 24.05 | $27.71 | 258000 |
| 2025-05-08 | 24.04 | $27.52 | 233563 |
| 2025-05-07 | 23.83 | $27.65 | 200729 |
| 2025-05-06 | 23.61 | $27.74 | 334400 |
| 2025-05-05 | 23.39 | $27.37 | 398100 |
| 2025-05-02 | 22.46 | $27.31 | 542300 |
| 2025-05-01 | 21.51 | $27.72 | 878814 |
| 2025-04-30 | 20.86 | $28.06 | 343008 |
| 2025-04-29 | 20.61 | $28.22 | 517135 |
| 2025-04-28 | 20.43 | $28.25 | 225614 |
| 2025-04-25 | 20.32 | $28.30 | 338803 |
| 2025-04-24 | 20.28 | $28.27 | 725895 |
| 2025-04-23 | 20.10 | $27.89 | 350200 |
| 2025-04-22 | 19.73 | $28.14 | 518057 |
| 2025-04-21 | 19.61 | $28.10 | 387100 |
| 2025-04-17 | 19.49 | $28.09 | 518600 |
| 2025-04-16 | 19.27 | $28.13 | 225414 |
| 2025-04-15 | 19.04 | $27.91 | 320945 |
| 2025-04-14 | 18.47 | $27.78 | 364767 |
| 2025-04-11 | 17.70 | $27.49 | 645545 |
| 2025-04-10 | 16.53 | $27.70 | 1.3M |
| 2025-04-09 | 15.51 | $27.84 | 1.2M |
| 2025-04-08 | 14.44 | $28.08 | 1.1M |
| 2025-04-07 | 13.67 | $28.11 | 1.4M |
| 2025-04-04 | 13.03 | $28.85 | 3.1M |
| 2025-04-03 | 13.09 | $29.43 | 1.1M |
| 2025-04-02 | 13.75 | $29.90 | 1.3M |
| 2025-04-01 | 13.62 | $29.77 | 521700 |
| 2025-03-31 | 13.66 | $29.60 | 618324 |
| 2025-03-28 | 13.92 | $29.43 | 480133 |
| 2025-03-27 | 14.27 | $29.25 | 417100 |
| 2025-03-26 | 15.01 | $29.25 | 450684 |
| 2025-03-25 | 15.67 | $29.49 | 416500 |
| 2025-03-24 | 15.96 | $29.30 | 791307 |
| 2025-03-21 | 16.28 | $29.67 | 610500 |
| 2025-03-20 | 16.13 | $29.92 | 464800 |
| 2025-03-19 | 15.28 | $29.95 | 398945 |
| 2025-03-18 | 14.53 | $29.61 | 793488 |
| 2025-03-17 | 14.11 | $29.35 | 658800 |
| 2025-03-14 | 13.98 | $29.23 | 789300 |
| 2025-03-13 | 13.96 | $29.48 | 470773 |
| 2025-03-12 | 13.94 | $29.11 | 632745 |
| 2025-03-11 | 14.37 | $29.36 | 809100 |
| 2025-03-10 | 14.61 | $29.23 | 568301 |
| 2025-03-07 | 14.99 | $29.07 | 392827 |
| 2025-03-06 | 15.73 | $29.15 | 1.0M |
| 2025-03-05 | 16.16 | $29.32 | 726840 |
| 2025-03-04 | 16.55 | $29.05 | 1.1M |
| 2025-03-03 | 17.33 | $28.85 | 548138 |
| 2025-02-28 | 17.96 | $28.73 | 502624 |
| 2025-02-27 | 18.55 | $28.91 | 355022 |
| 2025-02-26 | 19.40 | $29.07 | 347250 |
| 2025-02-25 | 20.24 | $29.20 | 681700 |
| 2025-02-24 | 21.06 | $29.50 | 1.1M |
| 2025-02-21 | 21.38 | $29.76 | 561106 |
| 2025-02-20 | 21.13 | $29.80 | 391808 |
| 2025-02-19 | 20.78 | $30.21 | 505841 |
| 2025-02-18 | 19.84 | $29.92 | 677544 |
| 2025-02-14 | 19.10 | $29.40 | 325504 |
| 2025-02-13 | 18.69 | $29.54 | 601409 |
| 2025-02-12 | 18.10 | $29.42 | 708200 |
| 2025-02-11 | 17.66 | $29.03 | 431597 |
| 2025-02-10 | 17.45 | $29.39 | 690400 |
| 2025-02-07 | 17.06 | $29.05 | 558603 |
| 2025-02-06 | 16.97 | $29.05 | 1.3M |
| 2025-02-05 | 17.04 | $29.02 | 701090 |
| 2025-02-04 | 17.08 | $28.78 | 453607 |
| 2025-02-03 | 17.19 | $28.75 | 683500 |
| 2025-01-31 | 17.50 | $28.50 | 770150 |
| 2025-01-30 | 18.07 | $28.56 | 867680 |
| 2025-01-29 | 18.47 | $28.74 | 525142 |
| 2025-01-28 | 18.80 | $28.48 | 250118 |
| 2025-01-27 | 19.39 | $28.39 | 823538 |
| 2025-01-24 | 20.01 | $28.88 | 465900 |
| 2025-01-23 | 19.71 | $28.95 | 690945 |
| 2025-01-22 | 19.21 | $28.94 | 346569 |
| 2025-01-21 | 18.82 | $28.68 | 566445 |
| 2025-01-17 | 18.63 | $28.69 | 526966 |
| 2025-01-16 | 18.43 | $28.90 | 455018 |
| 2025-01-15 | 18.18 | $29.05 | 1.2M |
| 2025-01-14 | 17.58 | $28.75 | 434500 |
| 2025-01-13 | 17.22 | $28.70 | 961349 |
| 2025-01-10 | 16.82 | $28.35 | 860305 |
| 2025-01-08 | 16.73 | $27.81 | 500709 |
| 2025-01-07 | 17.41 | $27.95 | 598922 |
| 2025-01-06 | 17.64 | $27.97 | 572819 |
| 2025-01-03 | 17.93 | $27.93 | 504400 |
| 2025-01-02 | 18.29 | $27.98 | 485840 |
| 2024-12-31 | 18.69 | $27.89 | 541646 |
| 2024-12-30 | 19.16 | $27.77 | 538000 |
| 2024-12-27 | 19.62 | $27.48 | 686483 |
| 2024-12-26 | 20.39 | $27.70 | 310614 |
| 2024-12-24 | 20.97 | $27.76 | 317105 |
| 2024-12-23 | 21.35 | $27.81 | 685400 |
| 2024-12-20 | 21.64 | $28.70 | 240100 |
| 2024-12-19 | 20.73 | $28.56 | 430600 |
| 2024-12-18 | 19.69 | $28.97 | 353000 |
| 2024-12-17 | 18.68 | $28.53 | 313642 |
| 2024-12-16 | 18.08 | $28.39 | 385100 |
| 2024-12-13 | 17.37 | $28.28 | 253100 |
| 2024-12-12 | 16.91 | $27.96 | 140804 |
| 2024-12-11 | 16.75 | $27.84 | 147514 |
| 2024-12-10 | 16.80 | $27.79 | 369400 |
| 2024-12-09 | 16.45 | $27.46 | 505805 |
| 2024-12-06 | 16.39 | $27.17 | 209900 |
| 2024-12-05 | 16.74 | $27.27 | 280400 |
| 2024-12-04 | 16.81 | $27.22 | 220517 |
| 2024-12-03 | 16.93 | $27.24 | 197434 |
| 2024-12-02 | 17.32 | $27.54 | 520928 |
| 2024-11-29 | 17.20 | $27.80 | 38100 |
| 2024-11-27 | 16.42 | $27.88 | 165900 |
| 2024-11-26 | 15.61 | $28.02 | 184200 |
| 2024-11-25 | 14.66 | $27.67 | 366700 |
| 2024-11-22 | 13.70 | $28.02 | 150615 |
| 2024-11-21 | 12.33 | $27.77 | 145525 |
| 2024-11-20 | 11.24 | $27.46 | 121341 |
| 2024-11-19 | 10.43 | $27.10 | 75137 |
| 2024-11-18 | 9.97 | $26.88 | 141243 |
| 2024-11-15 | 9.78 | $26.94 | 229500 |
| 2024-11-14 | 9.57 | $27.02 | 91800 |
| 2024-11-13 | 9.50 | $26.72 | 306400 |
| 2024-11-12 | 9.73 | $26.67 | 182638 |
| 2024-11-11 | 10.03 | $26.30 | 134400 |
| 2024-11-08 | 10.05 | $26.39 | 294200 |
| 2024-11-07 | 10.23 | $26.64 | 115700 |
| 2024-11-06 | 10.50 | $26.59 | 130734 |
| 2024-11-05 | 10.89 | $26.78 | 207300 |
| 2024-11-04 | 11.06 | $26.72 | 180919 |
| 2024-11-01 | 11.38 | $26.92 | 294505 |
| 2024-10-31 | 11.60 | $26.75 | 162900 |
| 2024-10-30 | 11.71 | $27.18 | 119005 |
| 2024-10-29 | 11.42 | $27.25 | 66229 |
| 2024-10-28 | 10.60 | $27.02 | 132406 |
| 2024-10-25 | 10.19 | $26.38 | 56915 |
| 2024-10-24 | 10.61 | $26.22 | 252511 |
| 2024-10-23 | 10.88 | $26.41 | 74921 |
| 2024-10-22 | 11.28 | $26.55 | 167800 |
| 2024-10-21 | 11.45 | $26.75 | 182335 |
| 2024-10-18 | 11.06 | $26.82 | 119400 |
| 2024-10-17 | 10.66 | $26.62 | 100900 |
| 2024-10-16 | 10.39 | $26.60 | 110249 |
| 2024-10-15 | 10.34 | $26.58 | 244427 |
| 2024-10-14 | 10.38 | $26.62 | 117600 |
| 2024-10-11 | 10.15 | $26.55 | 105743 |
| 2024-10-10 | 10.29 | $26.31 | 112809 |
| 2024-10-09 | 10.82 | $25.94 | 90905 |
| 2024-10-08 | 10.42 | $25.87 | 235138 |
| 2024-10-07 | 10.01 | $26.00 | 135523 |
| 2024-10-04 | 10.09 | $26.19 | 116500 |
| 2024-10-03 | 10.44 | $26.08 | 96026 |
| 2024-10-02 | 10.43 | $26.10 | 170611 |
| 2024-10-01 | 10.42 | $25.80 | 157900 |
| 2024-09-30 | 10.06 | $26.00 | 128300 |
| 2024-09-27 | 9.95 | $26.13 | 71600 |
| 2024-09-26 | 10.34 | $26.20 | 98600 |
| 2024-09-25 | 10.81 | $25.94 | 83900 |
| 2024-09-24 | 10.57 | $26.08 | 132019 |
| 2024-09-23 | 10.83 | $26.09 | 121700 |
| 2024-09-20 | 10.84 | $25.88 | 104100 |
| 2024-09-19 | 10.10 | $25.81 | 94500 |
| 2024-09-18 | 9.34 | $25.88 | 63100 |
| 2024-09-17 | 8.68 | $25.97 | 104100 |
| 2024-09-16 | 7.98 | $26.09 | 140400 |
| 2024-09-13 | 7.49 | $26.29 | 175000 |
| 2024-09-12 | 7.40 | $26.31 | 93722 |
| 2024-09-11 | 7.46 | $26.49 | 62100 |
| 2024-09-10 | 7.80 | $26.41 | 72000 |
| 2024-09-09 | 8.00 | $26.31 | 166604 |
| 2024-09-06 | 8.26 | $26.34 | 141840 |
| 2024-09-05 | 8.52 | $26.30 | 60000 |
| 2024-09-04 | 8.71 | $26.26 | 123300 |
| 2024-09-03 | 8.93 | $26.33 | 202000 |
| 2024-08-30 | 9.33 | $26.05 | 90232 |
| 2024-08-29 | 9.28 | $26.17 | 57220 |
| 2024-08-28 | 9.36 | $26.15 | 276800 |
| 2024-08-27 | 9.54 | $26.15 | 237500 |
| 2024-08-26 | 9.73 | $26.26 | 197617 |
| 2024-08-23 | 9.88 | $26.26 | 136551 |
| 2024-08-22 | 10.30 | $26.46 | 61412 |
| 2024-08-21 | 10.59 | $26.44 | 99339 |
| 2024-08-20 | 10.82 | $26.50 | 62027 |
| 2024-08-19 | 10.90 | $26.42 | 79156 |
| 2024-08-16 | 10.99 | $26.53 | 77423 |
| 2024-08-15 | 10.86 | $26.20 | 82820 |
| 2024-08-14 | 11.35 | $26.19 | 89900 |
| 2024-08-13 | 11.91 | $26.26 | 142918 |
| 2024-08-12 | 12.49 | $25.97 | 89513 |
| 2024-08-09 | 12.63 | $26.02 | 67303 |
| 2024-08-08 | 12.88 | $26.03 | 62700 |
| 2024-08-07 | 13.06 | $26.06 | 52000 |
| 2024-08-06 | 13.54 | $26.17 | 219200 |
| 2024-08-05 | 14.05 | $26.00 | 223720 |
| 2024-08-02 | 14.23 | $25.73 | 162100 |
| 2024-08-01 | 14.00 | $25.89 | 56300 |
| 2024-07-31 | 13.76 | $25.80 | 90600 |
| 2024-07-30 | 13.64 | $26.40 | 128900 |
| 2024-07-29 | 14.13 | $26.28 | 152000 |
| 2024-07-26 | 14.86 | $26.21 | 66319 |
| 2024-07-25 | 15.23 | $25.81 | 58375 |
| 2024-07-24 | 14.68 | $25.93 | 88642 |
| 2024-07-23 | 14.09 | $25.95 | 75500 |
| 2024-07-22 | 13.79 | $26.02 | 134100 |
| 2024-07-19 | 13.79 | $26.30 | 67600 |
| 2024-07-18 | 13.87 | $26.25 | 106918 |
| 2024-07-17 | 13.80 | $26.11 | 77520 |
| 2024-07-16 | 13.73 | $26.14 | 99100 |
| 2024-07-15 | 13.82 | $26.33 | 150913 |
| 2024-07-12 | 13.91 | $26.01 | 287917 |
| 2024-07-11 | 13.47 | $26.26 | 1.7M |
| 2024-07-10 | 13.05 | $26.56 | 59120 |
| 2024-07-09 | 13.47 | $26.54 | 157002 |
| 2024-07-08 | 13.89 | $26.55 | 108512 |
| 2024-07-05 | 14.45 | $26.54 | 95300 |
| 2024-07-03 | 15.05 | $26.90 | 67016 |
| 2024-07-02 | 15.29 | $27.07 | 134400 |
| 2024-07-01 | 15.65 | $27.00 | 89922 |
| 2024-06-28 | 15.84 | $26.92 | 162116 |
| 2024-06-27 | 16.17 | $26.87 | 116645 |
| 2024-06-26 | 16.71 | $26.97 | 73500 |
| 2024-06-25 | 17.28 | $26.71 | 47224 |
| 2024-06-24 | 18.12 | $26.83 | 148645 |
| 2024-06-21 | 19.00 | $26.62 | 72000 |
| 2024-06-20 | 19.61 | $26.50 | 35724 |
| 2024-06-18 | 20.16 | $26.48 | 99500 |
| 2024-06-17 | 20.56 | $26.53 | 89700 |
| 2024-06-14 | 21.17 | $26.40 | 77400 |
| 2024-06-13 | 21.40 | $26.41 | 107200 |
| 2024-06-12 | 21.68 | $26.65 | 176700 |
| 2024-06-11 | 22.23 | $26.87 | 29111 |
| 2024-06-10 | 23.32 | $27.05 | 164105 |
| 2024-06-07 | 24.42 | $26.92 | 79800 |
| 2024-06-06 | 25.68 | $26.62 | 132900 |
| 2024-06-05 | 26.61 | $26.78 | 150910 |
| 2024-06-04 | 27.74 | $26.87 | 241707 |
| 2024-06-03 | 29.10 | $27.26 | 175305 |
| 2024-05-31 | 30.38 | $27.30 | 225400 |
| 2024-05-30 | 31.52 | $27.60 | 81115 |
| 2024-05-29 | 32.02 | $27.91 | 24349 |
| 2024-05-28 | 31.72 | $27.99 | 47744 |
| 2024-05-24 | 31.41 | $27.60 | 67600 |
| 2024-05-23 | 31.36 | $27.85 | 141923 |
| 2024-05-22 | 30.88 | $28.07 | 45700 |
| 2024-05-21 | 30.54 | $28.15 | 73200 |
| 2024-05-20 | 29.85 | $28.23 | 68300 |
| 2024-05-17 | 29.12 | $27.90 | 28400 |
| 2024-05-16 | 28.70 | $27.55 | 73808 |
| 2024-05-15 | 28.71 | $27.39 | 81007 |
| 2024-05-14 | 28.72 | $27.69 | 47614 |
| 2024-05-13 | 28.07 | $27.72 | 67209 |
| 2024-05-10 | 27.39 | $27.44 | 58809 |
| 2024-05-09 | 27.03 | $27.01 | 180200 |
| 2024-05-08 | 27.16 | $27.04 | 68200 |
| 2024-05-07 | 27.30 | $27.08 | 65200 |
| 2024-05-06 | 27.77 | $27.20 | 52611 |
| 2024-05-03 | 27.94 | $27.22 | 35753 |
| 2024-05-02 | 27.91 | $27.29 | 38128 |
| 2024-05-01 | 27.50 | $27.27 | 92000 |
| 2024-04-30 | 27.06 | $27.39 | 64900 |
| 2024-04-29 | 26.33 | $27.49 | 185300 |
| 2024-04-26 | 25.56 | $27.66 | 70877 |
| 2024-04-25 | 24.30 | $27.58 | 35600 |
| 2024-04-24 | 22.97 | $27.14 | 24116 |
| 2024-04-23 | 21.98 | $27.23 | 50400 |
| 2024-04-22 | 20.93 | $27.26 | 53900 |
| 2024-04-19 | 19.83 | $27.17 | 29000 |
| 2024-04-18 | 18.59 | $27.06 | 55000 |
| 2024-04-17 | 17.39 | $26.95 | 94933 |
| 2024-04-16 | 16.18 | $27.03 | 209013 |
| 2024-04-15 | 14.97 | $26.93 | 126147 |
| 2024-04-12 | 13.80 | $26.55 | 115812 |
| 2024-04-11 | 12.69 | $26.65 | 51234 |
| 2024-04-10 | 11.59 | $26.43 | 74030 |
| 2024-04-09 | 10.73 | $25.61 | 46200 |
| 2024-04-08 | 10.74 | $25.86 | 44200 |
| 2024-04-05 | 10.49 | $25.67 | 83828 |
| 2024-04-04 | 10.52 | $25.27 | 119400 |
| 2024-04-03 | 10.75 | $25.37 | 87415 |
| 2024-04-02 | 10.92 | $25.37 | 105943 |
| 2024-04-01 | 11.19 | $25.34 | 65136 |
| 2024-03-28 | 11.67 | $24.95 | 45042 |
| 2024-03-27 | 11.84 | $24.93 | 30400 |
| 2024-03-26 | 12.01 | $24.94 | 32500 |
| 2024-03-25 | 12.25 | $24.98 | 21300 |
| 2024-03-22 | 12.29 | $24.86 | 41900 |
| 2024-03-21 | 12.44 | $25.21 | 57318 |
| 2024-03-20 | 13.01 | $25.33 | 51200 |
| 2024-03-19 | 13.59 | $25.41 | 30300 |
| 2024-03-18 | 13.93 | $25.79 | 120000 |
| 2024-03-15 | 13.76 | $25.73 | 49400 |
| 2024-03-14 | 13.71 | $25.36 | 28400 |
| 2024-03-13 | 14.11 | $25.22 | 34312 |
| 2024-03-12 | 14.80 | $24.75 | 30622 |
| 2024-03-11 | 14.81 | $24.59 | 20208 |
| 2024-03-08 | 14.49 | $24.47 | 24639 |
| 2024-03-07 | 14.14 | $24.75 | 87600 |
| 2024-03-06 | 14.14 | $24.58 | 50526 |
| 2024-03-05 | 13.84 | $24.60 | 103700 |
| 2024-03-04 | 13.63 | $24.83 | 55308 |
| 2024-03-01 | 13.73 | $24.83 | 48148 |
| 2024-02-29 | 13.84 | $25.19 | 23749 |
| 2024-02-28 | 14.50 | $25.26 | 42124 |
| 2024-02-27 | 14.99 | $25.41 | 35207 |
| 2024-02-26 | 15.50 | $25.34 | 22817 |
| 2024-02-23 | 15.86 | $25.36 | 30800 |
| 2024-02-22 | 16.34 | $25.33 | 20742 |
| 2024-02-21 | 16.86 | $25.09 | 24500 |
| 2024-02-20 | 17.67 | $24.99 | 40300 |
| 2024-02-16 | 18.31 | $25.33 | 31737 |
| 2024-02-15 | 18.49 | $25.12 | 23500 |
| 2024-02-14 | 18.93 | $25.10 | 23900 |
| 2024-02-13 | 19.23 | $25.04 | 36033 |
| 2024-02-12 | 19.72 | $24.68 | 24500 |
| 2024-02-09 | 20.69 | $24.52 | 78500 |
| 2024-02-08 | 21.59 | $24.40 | 54147 |
| 2024-02-07 | 22.36 | $24.25 | 116600 |
| 2024-02-06 | 23.13 | $24.36 | 53807 |
| 2024-02-05 | 23.84 | $24.38 | 76625 |
| 2024-02-02 | 24.69 | $24.18 | 198212 |
| 2024-02-01 | 25.33 | $23.60 | 32719 |
| 2024-01-31 | 24.94 | $23.77 | 29300 |
| 2024-01-30 | 24.65 | $24.08 | 27937 |
| 2024-01-29 | 24.75 | $23.97 | 123900 |
| 2024-01-26 | 24.73 | $23.99 | 190632 |
| 2024-01-25 | 24.74 | $23.86 | 39923 |
| 2024-01-24 | 24.57 | $23.91 | 40509 |
| 2024-01-23 | 24.39 | $24.01 | 26700 |
| 2024-01-22 | 24.29 | $24.14 | 38300 |
| 2024-01-19 | 24.21 | $24.24 | 22631 |
| 2024-01-18 | 24.07 | $24.15 | 26700 |
| 2024-01-17 | 24.40 | $24.27 | 45507 |
| 2024-01-16 | 24.79 | $23.84 | 32411 |
| 2024-01-12 | 24.58 | $23.53 | 36800 |
| 2024-01-11 | 23.80 | $23.76 | 43000 |
| 2024-01-10 | 23.40 | $24.01 | 21700 |
| 2024-01-09 | 23.18 | $23.91 | 29900 |
| 2024-01-08 | 22.96 | $24.01 | 60400 |
| 2024-01-05 | 22.81 | $23.92 | 57100 |
| 2024-01-04 | 22.55 | $24.01 | 118600 |
| 2024-01-03 | 22.16 | $23.80 | 125000 |
| 2024-01-02 | 21.51 | $23.91 | 95700 |
| 2023-12-29 | 20.86 | $23.60 | 169933 |
| 2023-12-28 | 19.84 | $23.52 | 371400 |
| 2023-12-27 | 18.77 | $23.55 | 127439 |
| 2023-12-26 | 17.17 | $23.63 | 139313 |
| 2023-12-22 | 15.49 | $25.22 | 520048 |
| 2023-12-21 | 15.15 | $25.43 | 95500 |
| 2023-12-20 | 14.97 | $25.34 | 66728 |
| 2023-12-19 | 14.78 | $25.47 | 17131 |
| 2023-12-18 | 14.82 | $25.42 | 35200 |
| 2023-12-15 | 14.62 | $25.39 | 21042 |
| 2023-12-14 | 14.35 | $25.40 | 70400 |
| 2023-12-13 | 14.08 | $25.79 | 56500 |
| 2023-12-12 | 14.21 | $26.65 | 35800 |
| 2023-12-11 | 14.66 | $26.28 | 59714 |
| 2023-12-08 | 15.13 | $26.28 | 31600 |
| 2023-12-07 | 15.77 | $25.88 | 21741 |
| 2023-12-06 | 15.66 | $25.85 | 26046 |
| 2023-12-05 | 15.54 | $25.65 | 27900 |
| 2023-12-04 | 14.95 | $25.70 | 91100 |
| 2023-12-01 | 14.58 | $25.50 | 47617 |
| 2023-11-30 | 14.10 | $25.69 | 186509 |
| 2023-11-29 | 13.50 | $25.54 | 95031 |
| 2023-11-28 | 12.46 | $25.87 | 91800 |
| 2023-11-27 | 11.96 | $26.39 | 25500 |
| 2023-11-24 | 12.20 | $26.44 | 54441 |
| 2023-11-22 | 12.35 | $26.24 | 55404 |
| 2023-11-21 | 12.28 | $26.13 | 536812 |
| 2023-11-20 | 11.91 | $26.12 | 42112 |
| 2023-11-17 | 11.65 | $26.10 | 127100 |
| 2023-11-16 | 11.34 | $26.15 | 29700 |
| 2023-11-15 | 10.91 | $26.00 | 80800 |
| 2023-11-14 | 10.56 | $25.76 | 309976 |
| 2023-11-13 | 9.93 | $26.91 | 56400 |
| 2023-11-10 | 9.46 | $26.99 | 61400 |
| 2023-11-09 | 9.22 | $27.05 | 64200 |
| 2023-11-08 | 8.97 | $26.77 | 79918 |
| 2023-11-07 | 9.15 | $26.74 | 156037 |
| 2023-11-06 | 9.40 | $26.68 | 110900 |
| 2023-11-03 | 9.74 | $26.56 | 159800 |
| 2023-11-02 | 9.84 | $26.65 | 82300 |
| 2023-11-01 | 10.33 | $26.64 | 463600 |
| 2023-10-31 | 10.76 | $26.42 | 203300 |
| 2023-10-30 | 10.64 | $26.52 | 83530 |
| 2023-10-27 | 10.79 | $26.65 | 128900 |
| 2023-10-26 | 10.95 | $26.55 | 480600 |
| 2023-10-25 | 11.09 | $26.75 | 278375 |
| 2023-10-24 | 11.60 | $26.64 | 137000 |
| 2023-10-23 | 12.20 | $26.70 | 64514 |
| 2023-10-20 | 12.83 | $26.81 | 90809 |
| 2023-10-19 | 13.44 | $26.91 | 111500 |
| 2023-10-18 | 13.60 | $26.91 | 250931 |
| 2023-10-17 | 13.89 | $26.88 | 88118 |
| 2023-10-16 | 14.19 | $26.65 | 43500 |
| 2023-10-13 | 14.93 | $26.68 | 186300 |
| 2023-10-12 | 15.69 | $26.88 | 56523 |
| 2023-10-11 | 16.14 | $26.72 | 95300 |
| 2023-10-10 | 16.77 | $26.78 | 119716 |
| 2023-10-09 | 17.44 | $26.79 | 162100 |
| 2023-10-06 | 18.26 | $27.00 | 142422 |
| 2023-10-05 | 18.95 | $27.04 | 326230 |
| 2023-10-04 | 19.47 | $27.34 | 430400 |
| 2023-10-03 | 19.50 | $27.59 | 612512 |
| 2023-10-02 | 19.03 | $27.57 | 319300 |
| 2023-09-29 | 18.53 | $27.55 | 85221 |
| 2023-09-28 | 18.54 | $27.50 | 40124 |
| 2023-09-27 | 18.06 | $27.64 | 63000 |
| 2023-09-26 | 17.64 | $27.42 | 29200 |
| 2023-09-25 | 17.03 | $27.41 | 28906 |
| 2023-09-22 | 16.38 | $27.38 | 34446 |
| 2023-09-21 | 15.64 | $27.51 | 39300 |
| 2023-09-20 | 14.81 | $27.36 | 23500 |
| 2023-09-19 | 14.17 | $27.34 | 132400 |
| 2023-09-18 | 13.15 | $26.94 | 45546 |
| 2023-09-15 | 12.34 | $26.93 | 40300 |
| 2023-09-14 | 11.84 | $26.63 | 11600 |
| 2023-09-13 | 11.60 | $26.16 | 78648 |
| 2023-09-12 | 11.62 | $26.26 | 30823 |
| 2023-09-11 | 11.32 | $26.15 | 17200 |
| 2023-09-08 | 11.44 | $25.98 | 16200 |
| 2023-09-07 | 11.86 | $25.88 | 71100 |
| 2023-09-06 | 12.31 | $26.13 | 129838 |
| 2023-09-05 | 12.62 | $26.00 | 19902 |
| 2023-09-01 | 13.14 | $25.63 | 159844 |
| 2023-08-31 | 13.20 | $25.37 | 34000 |
| 2023-08-30 | 12.91 | $25.30 | 257100 |
| 2023-08-29 | 12.61 | $25.50 | 29900 |
| 2023-08-28 | 12.57 | $25.60 | 30200 |
| 2023-08-25 | 12.80 | $25.75 | 58100 |
| 2023-08-24 | 13.03 | $25.65 | 82102 |
| 2023-08-23 | 12.84 | $25.40 | 73203 |
| 2023-08-22 | 12.63 | $26.14 | 12400 |
| 2023-08-21 | 12.71 | $26.12 | 37600 |
| 2023-08-18 | 12.77 | $26.15 | 51239 |
| 2023-08-17 | 13.04 | $26.13 | 57215 |
| 2023-08-16 | 13.17 | $26.16 | 53319 |
| 2023-08-15 | 13.49 | $26.26 | 47574 |
| 2023-08-14 | 13.12 | $26.18 | 66913 |
| 2023-08-11 | 12.76 | $26.00 | 108833 |
| 2023-08-10 | 12.71 | $25.87 | 90900 |
| 2023-08-09 | 12.92 | $25.95 | 83313 |
| 2023-08-08 | 13.18 | $25.75 | 156921 |
| 2023-08-07 | 13.79 | $25.72 | 36018 |
| 2023-08-04 | 13.71 | $25.63 | 187500 |
| 2023-08-03 | 13.63 | $25.87 | 22000 |
| 2023-08-02 | 13.16 | $25.57 | 504922 |
| 2023-08-01 | 13.10 | $25.67 | 23600 |
| 2023-07-31 | 12.74 | $25.66 | 49901 |
| 2023-07-28 | 12.37 | $25.71 | 23300 |
| 2023-07-27 | 11.98 | $25.80 | 30146 |
| 2023-07-26 | 11.54 | $25.35 | 14400 |
| 2023-07-25 | 11.54 | $25.60 | 49200 |
| 2023-07-24 | 11.17 | $25.50 | 34600 |
| 2023-07-21 | 11.17 | $25.13 | 31700 |
| 2023-07-20 | 11.65 | $25.15 | 106100 |
| 2023-07-19 | 12.17 | $24.98 | 24200 |
| 2023-07-18 | 12.31 | $25.13 | 78113 |
| 2023-07-17 | 12.50 | $25.07 | 339720 |
| 2023-07-14 | 12.72 | $25.13 | 126400 |
| 2023-07-13 | 12.99 | $25.01 | 177504 |
| 2023-07-12 | 13.26 | $25.34 | 248248 |
| 2023-07-11 | 13.71 | $25.80 | 81279 |
| 2023-07-10 | 13.42 | $25.62 | 26600 |
| 2023-07-07 | 13.12 | $25.70 | 25400 |
| 2023-07-06 | 13.23 | $25.75 | 118900 |
| 2023-07-05 | 12.83 | $25.63 | 140841 |
| 2023-07-03 | 13.24 | $25.53 | 40300 |
| 2023-06-30 | 13.85 | $25.50 | 105942 |
| 2023-06-29 | 14.30 | $25.43 | 246511 |
| 2023-06-28 | 14.78 | $25.16 | 266339 |
| 2023-06-27 | 15.26 | $25.32 | 34936 |
| 2023-06-26 | 15.76 | $25.30 | 80600 |
| 2023-06-23 | 16.45 | $25.41 | 57700 |
| 2023-06-22 | 17.24 | $25.50 | 56200 |
| 2023-06-21 | 17.75 | $25.35 | 103500 |
| 2023-06-20 | 17.93 | $25.47 | 63300 |
| 2023-06-16 | 17.98 | $25.52 | 74800 |
| 2023-06-15 | 17.87 | $25.48 | 199128 |
| 2023-06-14 | 17.65 | $25.85 | 103500 |
| 2023-06-13 | 16.92 | $25.80 | 61331 |
| 2023-06-12 | 16.33 | $25.64 | 36200 |
| 2023-06-09 | 15.93 | $25.57 | 33600 |
| 2023-06-08 | 15.63 | $25.50 | 19422 |
| 2023-06-07 | 15.34 | $25.68 | 30749 |
| 2023-06-06 | 14.94 | $25.51 | 22200 |
| 2023-06-05 | 14.86 | $25.55 | 14543 |
| 2023-06-02 | 14.78 | $25.60 | 47539 |
| 2023-06-01 | 14.78 | $25.42 | 98371 |
| 2023-05-31 | 15.08 | $25.49 | 29500 |
| 2023-05-30 | 14.86 | $25.44 | 68629 |
| 2023-05-26 | 14.62 | $25.44 | 70644 |
| 2023-05-25 | 14.61 | $25.49 | 37701 |
| 2023-05-24 | 14.35 | $25.35 | 35525 |
| 2023-05-23 | 14.17 | $25.22 | 80700 |
| 2023-05-22 | 14.28 | $25.16 | 30418 |
| 2023-05-19 | 14.36 | $25.20 | 69877 |
| 2023-05-18 | 14.44 | $25.06 | 18000 |
| 2023-05-17 | 14.25 | $25.05 | 55100 |
| 2023-05-16 | 14.26 | $24.99 | 25100 |
| 2023-05-15 | 14.47 | $24.65 | 62743 |
| 2023-05-12 | 15.10 | $24.97 | 108600 |
| 2023-05-11 | 15.62 | $24.86 | 73836 |
| 2023-05-10 | 16.06 | $24.77 | 59600 |
| 2023-05-09 | 16.74 | $24.68 | 52500 |
| 2023-05-08 | 17.45 | $24.46 | 76100 |
| 2023-05-05 | 18.08 | $24.46 | 142000 |
| 2023-05-04 | 18.89 | $24.59 | 133800 |
| 2023-05-03 | 19.74 | $24.75 | 27832 |
| 2023-05-02 | 20.47 | $25.14 | 52243 |
| 2023-05-01 | 20.84 | $25.01 | 40436 |
| 2023-04-28 | 21.26 | $25.00 | 21400 |
| 2023-04-27 | 21.79 | $25.13 | 40538 |
| 2023-04-26 | 22.25 | $24.66 | 47915 |
| 2023-04-25 | 23.33 | $24.52 | 12600 |
| 2023-04-24 | 24.51 | $24.53 | 19312 |
| 2023-04-21 | 25.66 | $24.29 | 40300 |
| 2023-04-20 | 26.58 | $24.18 | 30400 |
| 2023-04-19 | 27.45 | $23.94 | 31721 |
| 2023-04-18 | 27.96 | $23.87 | 26500 |
| 2023-04-17 | 28.20 | $23.94 | 19002 |
| 2023-04-14 | 28.65 | $24.06 | 18100 |
| 2023-04-13 | 29.30 | $24.27 | 71000 |
| 2023-04-12 | 30.08 | $24.19 | 32944 |
| 2023-04-11 | 30.74 | $24.13 | 14107 |
| 2023-04-10 | 31.34 | $23.85 | 30029 |
| 2023-04-06 | 31.69 | $23.72 | 70600 |
| 2023-04-05 | 31.69 | $23.53 | 47800 |
| 2023-04-04 | 31.78 | $23.57 | 25400 |
| 2023-04-03 | 31.92 | $23.37 | 41606 |
| 2023-03-31 | 31.74 | $23.42 | 65021 |
| 2023-03-30 | 31.59 | $23.52 | 27247 |
| 2023-03-29 | 31.19 | $23.44 | 62100 |
| 2023-03-28 | 30.69 | $23.49 | 26200 |
| 2023-03-27 | 30.20 | $23.51 | 88800 |
| 2023-03-24 | 29.73 | $23.66 | 83847 |
| 2023-03-23 | 29.24 | $23.96 | 23511 |
| 2023-03-22 | 28.86 | $23.96 | 94000 |
| 2023-03-21 | 28.49 | $23.90 | 157643 |
| 2023-03-20 | 27.99 | $23.63 | 65423 |
| 2023-03-17 | 27.27 | $23.63 | 51600 |
| 2023-03-16 | 26.50 | $23.80 | 77743 |
| 2023-03-15 | 25.73 | $23.56 | 219549 |
| 2023-03-14 | 24.70 | $24.06 | 190213 |
| 2023-03-13 | 23.79 | $23.44 | 258500 |
| 2023-03-10 | 22.84 | $26.53 | 258843 |
| 2023-03-09 | 23.88 | $27.80 | 84700 |
| 2023-03-08 | 23.52 | $28.12 | 155135 |
| 2023-03-07 | 23.14 | $28.15 | 126122 |
| 2023-03-06 | 22.80 | $27.41 | 129535 |
| 2023-03-03 | 23.11 | $27.19 | 51500 |
| 2023-03-02 | 23.50 | $27.48 | 123146 |
| 2023-03-01 | 23.45 | $27.42 | 117736 |
| 2023-02-28 | 23.45 | $27.26 | 26800 |
| 2023-02-27 | 23.65 | $27.37 | 73000 |
| 2023-02-24 | 23.78 | $27.34 | 59839 |
| 2023-02-23 | 24.13 | $26.77 | 27900 |
| 2023-02-22 | 25.13 | $26.71 | 43500 |
| 2023-02-21 | 26.29 | $26.68 | 48649 |
| 2023-02-17 | 27.57 | $26.51 | 29523 |
| 2023-02-16 | 28.92 | $26.45 | 43000 |
| 2023-02-15 | 30.25 | $26.50 | 173400 |
| 2023-02-14 | 31.70 | $26.41 | 63644 |
| 2023-02-13 | 33.27 | $26.02 | 123000 |
| 2023-02-10 | 34.38 | $25.86 | 49836 |
| 2023-02-09 | 36.10 | $25.75 | 42131 |
| 2023-02-08 | 37.55 | $25.35 | 13839 |
| 2023-02-07 | 38.64 | $25.51 | 35400 |
| 2023-02-06 | 39.78 | $25.48 | 46411 |
| 2023-02-03 | 40.87 | $24.97 | 115837 |
| 2023-02-02 | 41.37 | $24.44 | 85008 |
| 2023-02-01 | 40.73 | $24.59 | 65324 |
| 2023-01-31 | 40.26 | $24.95 | 104500 |
| 2023-01-30 | 40.00 | $24.85 | 244500 |
| 2023-01-27 | 39.74 | $24.83 | 94315 |
| 2023-01-26 | 39.51 | $24.85 | 87800 |
| 2023-01-25 | 39.27 | $24.75 | 118130 |
| 2023-01-24 | 39.05 | $24.94 | 79100 |
| 2023-01-23 | 39.02 | $25.10 | 652700 |
| 2023-01-20 | 38.82 | $24.85 | 40800 |
| 2023-01-19 | 38.50 | $24.82 | 37030 |
| 2023-01-18 | 37.75 | $24.48 | 150037 |
| 2023-01-17 | 36.71 | $24.87 | 68500 |
| 2023-01-13 | 35.87 | $25.25 | 41706 |
| 2023-01-12 | 35.13 | $25.02 | 58700 |
| 2023-01-11 | 34.36 | $25.25 | 86400 |
| 2023-01-10 | 33.71 | $25.51 | 29700 |
| 2023-01-09 | 33.20 | $25.47 | 65500 |
| 2023-01-06 | 32.63 | $25.70 | 87512 |
| 2023-01-05 | 32.23 | $26.26 | 125200 |
| 2023-01-04 | 32.21 | $26.17 | 94209 |
| 2023-01-03 | 31.90 | $26.19 | 61536 |
| 2022-12-30 | 31.51 | $26.01 | 346732 |
| 2022-12-29 | 31.22 | $26.19 | 95823 |
| 2022-12-28 | 31.02 | $26.10 | 153300 |
| 2022-12-27 | 30.54 | $26.03 | 203334 |
| 2022-12-23 | 30.04 | $27.02 | 135535 |
| 2022-12-22 | 30.46 | $26.68 | 178700 |
| 2022-12-21 | 30.19 | $26.60 | 1.1M |
| 2022-12-20 | 29.83 | $26.70 | 205235 |
| 2022-12-19 | 29.88 | $26.58 | 134544 |
| 2022-12-16 | 29.76 | $26.60 | 181326 |
| 2022-12-15 | 29.62 | $26.65 | 113800 |
| 2022-12-14 | 29.05 | $26.77 | 82200 |
| 2022-12-13 | 28.45 | $26.88 | 283049 |
| 2022-12-12 | 27.82 | $27.10 | 684300 |
| 2022-12-09 | 27.57 | $27.15 | 233251 |
| 2022-12-08 | 27.23 | $26.90 | 156129 |
| 2022-12-07 | 26.48 | $26.66 | 211924 |
| 2022-12-06 | 25.41 | $26.63 | 285800 |
| 2022-12-05 | 24.41 | $26.75 | 241134 |
| 2022-12-02 | 23.35 | $26.68 | 397300 |
| 2022-12-01 | 22.28 | $26.87 | 382401 |
| 2022-11-30 | 21.33 | $27.51 | 274846 |
| 2022-11-29 | 20.89 | $28.16 | 181500 |
| 2022-11-28 | 20.99 | $28.05 | 1.5M |
| 2022-11-25 | 20.90 | $27.96 | 82326 |
| 2022-11-23 | 20.83 | $28.17 | 159445 |
| 2022-11-22 | 20.93 | $28.05 | 256518 |
| 2022-11-21 | 20.76 | $28.06 | 201739 |
| 2022-11-18 | 20.59 | $28.03 | 134837 |
| 2022-11-17 | 20.33 | $28.00 | 250600 |
| 2022-11-16 | 20.20 | $27.99 | 132607 |
| 2022-11-15 | 20.08 | $28.29 | 173700 |
| 2022-11-14 | 20.24 | $28.50 | 156800 |
| 2022-11-11 | 20.41 | $28.35 | 293335 |
| 2022-11-10 | 20.76 | $28.45 | 428843 |
| 2022-11-09 | 20.98 | $28.94 | 545700 |
| 2022-11-08 | 21.81 | $29.24 | 950500 |
| 2022-11-07 | 22.90 | $29.74 | 200979 |
| 2022-11-04 | 23.44 | $29.56 | 169907 |
| 2022-11-03 | 24.14 | $29.87 | 244945 |
| 2022-11-02 | 24.48 | $29.79 | 220900 |
| 2022-11-01 | 24.96 | $29.26 | 350700 |
| 2022-10-31 | 25.85 | $29.70 | 164937 |
| 2022-10-28 | 26.16 | $29.45 | 386900 |
| 2022-10-27 | 26.77 | $29.31 | 206457 |
| 2022-10-26 | 27.65 | $29.31 | 482800 |
| 2022-10-25 | 28.52 | $29.75 | 150500 |
| 2022-10-24 | 28.80 | $29.60 | 254730 |
| 2022-10-21 | 29.18 | $29.46 | 932431 |
| 2022-10-20 | 29.58 | $29.92 | 203700 |
| 2022-10-19 | 29.36 | $29.90 | 207800 |
| 2022-10-18 | 29.14 | $29.66 | 164227 |
| 2022-10-17 | 29.13 | $29.78 | 310600 |
| 2022-10-14 | 29.12 | $30.06 | 119101 |
| 2022-10-13 | 28.94 | $29.80 | 307000 |
| 2022-10-12 | 28.87 | $29.36 | 122419 |
| 2022-10-11 | 29.23 | $29.25 | 351000 |
| 2022-10-10 | 29.63 | $29.37 | 202837 |
| 2022-10-07 | 29.70 | $29.46 | 278107 |
| 2022-10-06 | 29.65 | $29.23 | 91800 |
| 2022-10-05 | 29.80 | $28.85 | 121946 |
| 2022-10-04 | 30.11 | $28.79 | 304800 |
| 2022-10-03 | 30.66 | $29.06 | 229104 |
| 2022-09-30 | 30.84 | $29.33 | 261100 |
| 2022-09-29 | 30.60 | $29.20 | 91146 |
| 2022-09-28 | 30.25 | $29.13 | 324337 |
| 2022-09-27 | 29.88 | $29.90 | 952300 |
| 2022-09-26 | 28.68 | $30.14 | 220200 |
| 2022-09-23 | 28.21 | $30.01 | 127900 |
| 2022-09-22 | 27.94 | $29.77 | 101241 |
| 2022-09-21 | 27.94 | $29.73 | 86800 |
| 2022-09-20 | 27.94 | $29.72 | 69126 |
| 2022-09-19 | 28.05 | $29.75 | 402400 |
| 2022-09-16 | 28.09 | $29.55 | 189100 |
| 2022-09-15 | 28.23 | $29.66 | 126748 |
| 2022-09-14 | 28.38 | $29.67 | 239407 |
| 2022-09-13 | 28.54 | $29.43 | 75642 |
| 2022-09-12 | 28.94 | $28.76 | 258200 |
| 2022-09-09 | 30.04 | $28.91 | 58000 |
| 2022-09-08 | 30.88 | $28.84 | 300800 |
| 2022-09-07 | 31.72 | $28.75 | 41700 |
| 2022-09-06 | 32.61 | $29.27 | 99833 |
| 2022-09-02 | 33.04 | $29.08 | 194701 |
| 2022-09-01 | 33.50 | $29.63 | 204200 |
| 2022-08-31 | 33.06 | $29.50 | 99245 |
| 2022-08-30 | 32.77 | $29.24 | 72100 |
| 2022-08-29 | 32.61 | $29.07 | 113508 |
| 2022-08-26 | 32.66 | $28.92 | 11803 |
| 2022-08-25 | 32.82 | $29.01 | 50800 |
| 2022-08-24 | 32.71 | $28.98 | 76600 |
| 2022-08-23 | 32.53 | $28.97 | 143811 |
| 2022-08-22 | 33.06 | $29.20 | 60046 |
| 2022-08-19 | 33.27 | $28.87 | 31700 |
| 2022-08-18 | 33.76 | $28.87 | 55804 |
| 2022-08-17 | 34.34 | $28.83 | 99133 |
| 2022-08-16 | 34.92 | $28.69 | 193612 |
| 2022-08-15 | 35.72 | $28.42 | 26900 |
| 2022-08-12 | 36.80 | $28.48 | 15117 |
| 2022-08-11 | 37.85 | $28.49 | 46400 |
| 2022-08-10 | 38.96 | $28.60 | 75800 |
| 2022-08-09 | 40.13 | $28.77 | 19200 |
| 2022-08-08 | 40.92 | $28.73 | 110500 |
| 2022-08-05 | 41.79 | $28.58 | 23947 |
| 2022-08-04 | 42.70 | $28.73 | 39600 |
| 2022-08-03 | 43.55 | $28.69 | 26428 |
| 2022-08-02 | 44.49 | $28.71 | 36847 |
| 2022-08-01 | 45.50 | $28.42 | 42324 |
| 2022-07-29 | 46.67 | $28.45 | 48900 |
| 2022-07-28 | 47.90 | $28.50 | 76400 |
| 2022-07-27 | 49.12 | $29.08 | 47219 |
| 2022-07-26 | 49.73 | $29.39 | 191246 |
| 2022-07-25 | 50.05 | $29.51 | 44944 |
| 2022-07-22 | 50.37 | $29.26 | 55500 |
| 2022-07-21 | 50.81 | $29.19 | 33032 |
| 2022-07-20 | 51.00 | $29.30 | 22700 |
| 2022-07-19 | 51.21 | $29.01 | 18400 |
| 2022-07-18 | 51.53 | $28.71 | 46803 |
| 2022-07-15 | 51.91 | $29.10 | 34629 |
| 2022-07-14 | 51.89 | $29.25 | 55800 |
| 2022-07-13 | 51.77 | $28.84 | 58727 |
| 2022-07-12 | 51.93 | $28.89 | 24945 |
| 2022-07-11 | 52.15 | $28.40 | 224800 |
| 2022-07-08 | 52.55 | $28.25 | 21000 |
| 2022-07-07 | 52.98 | $28.50 | 29713 |
| 2022-07-06 | 53.12 | $28.95 | 56531 |
| 2022-07-05 | 53.47 | $28.90 | 57600 |
| 2022-07-01 | 54.06 | $27.75 | 41200 |
| 2022-06-30 | 55.13 | $27.44 | 12600 |
| 2022-06-29 | 56.49 | $27.04 | 23200 |
| 2022-06-28 | 58.18 | $26.99 | 51335 |
| 2022-06-27 | 59.85 | $26.90 | 11500 |
| 2022-06-24 | 61.43 | $26.89 | 70517 |
| 2022-06-23 | 63.09 | $26.80 | 37402 |
| 2022-06-22 | 65.03 | $26.42 | 95641 |
| 2022-06-21 | 67.30 | $26.00 | 326800 |
| 2022-06-17 | 69.73 | $26.42 | 10241 |
| 2022-06-16 | 70.26 | $26.28 | 108734 |
| 2022-06-15 | 70.81 | $26.38 | 13845 |
| 2022-06-14 | 71.13 | $26.49 | 52009 |
| 2022-06-13 | 71.35 | $26.56 | 13545 |
| 2022-06-10 | 71.50 | $26.33 | 41742 |
| 2022-06-09 | 71.74 | $26.23 | 13612 |
| 2022-06-08 | 72.01 | $26.15 | 30206 |
| 2022-06-07 | 72.00 | $26.37 | 30802 |
| 2022-06-06 | 71.80 | $26.23 | 78300 |
| 2022-06-03 | 71.62 | $26.12 | 112620 |
| 2022-06-02 | 71.43 | $26.05 | 43538 |
| 2022-06-01 | 71.23 | $26.43 | 30704 |
| 2022-05-31 | 71.08 | $26.52 | 68903 |
| 2022-05-27 | 70.80 | $26.80 | 27630 |
| 2022-05-26 | 70.35 | $26.75 | 33543 |
| 2022-05-25 | 69.65 | $26.84 | 9100 |
| 2022-05-24 | 68.92 | $26.54 | 120176 |
| 2022-05-23 | 68.17 | $26.72 | 37811 |
| 2022-05-20 | 67.36 | $26.64 | 69700 |
| 2022-05-19 | 66.50 | $26.65 | 20900 |
| 2022-05-18 | 65.64 | $26.69 | 14500 |
| 2022-05-17 | 64.63 | $26.72 | 82907 |
| 2022-05-16 | 63.57 | $26.82 | 62793 |
| 2022-05-13 | 62.46 | $26.95 | 55807 |
| 2022-05-12 | 61.33 | $27.13 | 66445 |
| 2022-05-11 | 60.11 | $26.66 | 22544 |
| 2022-05-10 | 58.94 | $26.56 | 25700 |
| 2022-05-09 | 57.72 | $26.31 | 167040 |
| 2022-05-06 | 56.37 | $26.31 | 95613 |
| 2022-05-05 | 55.12 | $26.33 | 9900 |
| 2022-05-04 | 53.80 | $26.11 | 15010 |
| 2022-05-03 | 52.55 | $26.34 | 11700 |
| 2022-05-02 | 51.29 | $26.34 | 21700 |
| 2022-04-29 | 49.96 | $26.22 | 18136 |
| 2022-04-28 | 48.59 | $25.86 | 8400 |
| 2022-04-27 | 46.75 | $25.88 | 8238 |
| 2022-04-26 | 44.82 | $25.58 | 7600 |
| 2022-04-25 | 42.86 | $25.59 | 90312 |
| 2022-04-22 | 40.77 | $25.27 | 2816 |
| 2022-04-21 | 38.59 | $25.04 | 4600 |
| 2022-04-20 | 36.32 | $24.95 | 4508 |
| 2022-04-19 | 33.92 | $25.08 | 4017 |
| 2022-04-18 | 31.37 | $25.40 | 14021 |
| 2022-04-14 | 28.57 | $25.10 | 2801 |
| 2022-04-13 | 25.64 | $24.77 | 6247 |
| 2022-04-12 | 22.58 | $24.49 | 4123 |
| 2022-04-11 | 19.36 | $24.64 | 3500 |
| 2022-04-08 | 15.92 | $24.41 | 6619 |
| 2022-04-07 | 12.32 | $24.49 | 300 |
| 2022-04-06 | 8.48 | $24.40 | 730 |
| 2022-04-05 | 4.45 | $24.24 | 100 |
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