Is Invesco DB Agriculture Fund (DBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco DB Agriculture Fund (DBA) research center and poll results.
AMEX : DBA
Invesco DB Agriculture Fund
$27.84 USD
$0.25 (0.91%)
- Volume
- 856.32K
- Average Volume
- 1.4M
- Market Capitalization
- $768.38M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.84
- Year Low
- $25.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.19
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.19
Average
23.20
Maximum
28.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.19 | $27.84 | 856320 |
| 2026-07-16 | 27.14 | $27.59 | 645400 |
| 2026-07-15 | 27.10 | $27.98 | 1.4M |
| 2026-07-14 | 27.02 | $27.63 | 602538 |
| 2026-07-13 | 26.95 | $27.72 | 1.2M |
| 2026-07-10 | 26.88 | $27.77 | 1.5M |
| 2026-07-09 | 26.81 | $27.71 | 607942 |
| 2026-07-08 | 26.73 | $27.62 | 682031 |
| 2026-07-07 | 26.67 | $27.55 | 1.2M |
| 2026-07-06 | 26.61 | $27.54 | 1.3M |
| 2026-07-02 | 26.57 | $26.74 | 387300 |
| 2026-07-01 | 26.58 | $26.86 | 517903 |
| 2026-06-30 | 26.59 | $26.67 | 707400 |
| 2026-06-29 | 26.62 | $26.51 | 2.4M |
| 2026-06-26 | 26.65 | $26.80 | 621548 |
| 2026-06-25 | 26.69 | $26.92 | 1.4M |
| 2026-06-24 | 26.72 | $26.56 | 835081 |
| 2026-06-23 | 26.77 | $26.60 | 1.7M |
| 2026-06-22 | 26.81 | $26.65 | 2.4M |
| 2026-06-18 | 26.86 | $26.63 | 1.0M |
| 2026-06-17 | 26.93 | $26.84 | 829100 |
| 2026-06-16 | 27.00 | $26.66 | 797200 |
| 2026-06-15 | 27.08 | $26.38 | 1.4M |
| 2026-06-12 | 27.15 | $26.24 | 811664 |
| 2026-06-11 | 27.25 | $26.30 | 1.0M |
| 2026-06-10 | 27.37 | $26.33 | 737833 |
| 2026-06-09 | 27.48 | $26.28 | 759433 |
| 2026-06-08 | 27.59 | $26.33 | 1.3M |
| 2026-06-05 | 27.67 | $26.40 | 4.3M |
| 2026-06-04 | 27.74 | $26.69 | 1.4M |
| 2026-06-03 | 27.81 | $26.86 | 1.1M |
| 2026-06-02 | 27.88 | $27.12 | 1.7M |
| 2026-06-01 | 27.94 | $27.24 | 1.1M |
| 2026-05-29 | 27.99 | $27.25 | 1.8M |
| 2026-05-28 | 28.02 | $27.58 | 584131 |
| 2026-05-27 | 28.05 | $27.47 | 1.3M |
| 2026-05-26 | 28.08 | $27.47 | 803529 |
| 2026-05-22 | 28.08 | $27.56 | 917699 |
| 2026-05-21 | 28.07 | $27.61 | 1.6M |
| 2026-05-20 | 28.06 | $27.97 | 1.1M |
| 2026-05-19 | 28.02 | $28.28 | 877316 |
| 2026-05-18 | 27.96 | $28.20 | 1.7M |
| 2026-05-15 | 27.90 | $27.83 | 2.5M |
| 2026-05-14 | 27.86 | $28.25 | 1.2M |
| 2026-05-13 | 27.80 | $28.73 | 2.0M |
| 2026-05-12 | 27.72 | $28.57 | 1.9M |
| 2026-05-11 | 27.65 | $28.33 | 1.5M |
| 2026-05-08 | 27.58 | $27.97 | 604010 |
| 2026-05-07 | 27.53 | $27.80 | 3.1M |
| 2026-05-06 | 27.48 | $28.06 | 2.0M |
| 2026-05-05 | 27.42 | $28.37 | 1.7M |
| 2026-05-04 | 27.35 | $28.29 | 2.7M |
| 2026-05-01 | 27.30 | $28.11 | 1.4M |
| 2026-04-30 | 27.25 | $28.03 | 1.8M |
| 2026-04-29 | 27.21 | $28.11 | 3.2M |
| 2026-04-28 | 27.17 | $27.96 | 2.7M |
| 2026-04-27 | 27.13 | $27.57 | 1.9M |
| 2026-04-24 | 27.11 | $27.39 | 1.2M |
| 2026-04-23 | 27.09 | $27.40 | 1.6M |
| 2026-04-22 | 27.07 | $27.13 | 1.0M |
| 2026-04-21 | 27.06 | $27.17 | 1.3M |
| 2026-04-20 | 27.04 | $26.99 | 1.1M |
| 2026-04-17 | 27.03 | $26.92 | 2.5M |
| 2026-04-16 | 27.04 | $27.11 | 1.4M |
| 2026-04-15 | 27.03 | $27.17 | 1.3M |
| 2026-04-14 | 27.00 | $27.12 | 1.6M |
| 2026-04-13 | 26.97 | $26.93 | 1.5M |
| 2026-04-10 | 26.96 | $26.89 | 561600 |
| 2026-04-09 | 26.95 | $26.87 | 1.7M |
| 2026-04-08 | 26.94 | $26.87 | 2.2M |
| 2026-04-07 | 26.93 | $27.01 | 1.9M |
| 2026-04-06 | 26.91 | $27.28 | 1.7M |
| 2026-04-02 | 26.88 | $27.16 | 2.9M |
| 2026-04-01 | 26.84 | $27.10 | 2.3M |
| 2026-03-31 | 26.79 | $27.32 | 2.4M |
| 2026-03-30 | 26.73 | $27.12 | 1.4M |
| 2026-03-27 | 26.67 | $27.17 | 2.1M |
| 2026-03-26 | 26.61 | $27.11 | 1.6M |
| 2026-03-25 | 26.56 | $26.96 | 2.3M |
| 2026-03-24 | 26.52 | $26.89 | 1.8M |
| 2026-03-23 | 26.47 | $26.84 | 2.9M |
| 2026-03-20 | 26.43 | $26.85 | 1.6M |
| 2026-03-19 | 26.39 | $26.97 | 2.7M |
| 2026-03-18 | 26.33 | $26.91 | 2.6M |
| 2026-03-17 | 26.28 | $26.62 | 1.2M |
| 2026-03-16 | 26.24 | $26.45 | 2.3M |
| 2026-03-13 | 26.20 | $26.75 | 4.5M |
| 2026-03-12 | 26.16 | $26.75 | 2.3M |
| 2026-03-11 | 26.11 | $26.70 | 2.7M |
| 2026-03-10 | 26.06 | $26.61 | 752367 |
| 2026-03-09 | 26.02 | $26.55 | 1.9M |
| 2026-03-06 | 25.98 | $26.71 | 3.5M |
| 2026-03-05 | 25.94 | $26.41 | 1.3M |
| 2026-03-04 | 25.90 | $26.12 | 260021 |
| 2026-03-03 | 25.88 | $26.02 | 632278 |
| 2026-03-02 | 25.86 | $25.99 | 249688 |
| 2026-02-27 | 25.85 | $26.02 | 193400 |
| 2026-02-26 | 25.84 | $26.05 | 313652 |
| 2026-02-25 | 25.83 | $26.12 | 236808 |
| 2026-02-24 | 25.82 | $26.01 | 197245 |
| 2026-02-23 | 25.80 | $25.97 | 338400 |
| 2026-02-20 | 25.79 | $26.03 | 359600 |
| 2026-02-19 | 25.77 | $25.90 | 935253 |
| 2026-02-18 | 25.75 | $25.84 | 256006 |
| 2026-02-17 | 25.74 | $25.71 | 175915 |
| 2026-02-13 | 25.73 | $25.79 | 179158 |
| 2026-02-12 | 25.72 | $25.89 | 264985 |
| 2026-02-11 | 25.70 | $25.82 | 149800 |
| 2026-02-10 | 25.69 | $25.73 | 255917 |
| 2026-02-09 | 25.68 | $25.75 | 141915 |
| 2026-02-06 | 25.69 | $25.77 | 406500 |
| 2026-02-05 | 25.70 | $25.77 | 378647 |
| 2026-02-04 | 25.71 | $25.71 | 197968 |
| 2026-02-03 | 25.71 | $25.75 | 245747 |
| 2026-02-02 | 25.72 | $25.65 | 196000 |
| 2026-01-30 | 25.71 | $25.66 | 305141 |
| 2026-01-29 | 25.70 | $25.87 | 322900 |
| 2026-01-28 | 25.69 | $25.88 | 210642 |
| 2026-01-27 | 25.68 | $25.84 | 197024 |
| 2026-01-26 | 25.67 | $25.76 | 296700 |
| 2026-01-23 | 25.66 | $25.74 | 207474 |
| 2026-01-22 | 25.65 | $25.60 | 213500 |
| 2026-01-21 | 25.64 | $25.55 | 224344 |
| 2026-01-20 | 25.67 | $25.49 | 218125 |
| 2026-01-16 | 25.71 | $25.60 | 229181 |
| 2026-01-15 | 25.74 | $25.59 | 265220 |
| 2026-01-14 | 25.77 | $25.51 | 366117 |
| 2026-01-13 | 25.81 | $25.57 | 240789 |
| 2026-01-12 | 25.86 | $25.63 | 387823 |
| 2026-01-09 | 25.91 | $25.78 | 312340 |
| 2026-01-08 | 25.95 | $26.01 | 260000 |
| 2026-01-07 | 25.96 | $25.91 | 190900 |
| 2026-01-06 | 25.99 | $25.84 | 276500 |
| 2026-01-05 | 26.02 | $25.82 | 372400 |
| 2026-01-02 | 26.06 | $25.56 | 307631 |
| 2025-12-31 | 26.10 | $25.52 | 677200 |
| 2025-12-30 | 26.14 | $25.57 | 177100 |
| 2025-12-29 | 26.18 | $25.65 | 171894 |
| 2025-12-26 | 26.22 | $25.66 | 316781 |
| 2025-12-24 | 26.24 | $25.65 | 152900 |
| 2025-12-23 | 26.25 | $25.48 | 170800 |
| 2025-12-22 | 26.26 | $25.44 | 385744 |
| 2025-12-19 | 26.28 | $26.20 | 186217 |
| 2025-12-18 | 26.27 | $26.15 | 131325 |
| 2025-12-17 | 26.26 | $26.20 | 58700 |
| 2025-12-16 | 26.27 | $26.25 | 126152 |
| 2025-12-15 | 26.28 | $26.34 | 191815 |
| 2025-12-12 | 26.27 | $26.52 | 274022 |
| 2025-12-11 | 26.26 | $26.64 | 377700 |
| 2025-12-10 | 26.25 | $26.49 | 166500 |
| 2025-12-09 | 26.25 | $26.40 | 128127 |
| 2025-12-08 | 26.26 | $26.40 | 424439 |
| 2025-12-05 | 26.25 | $26.52 | 128148 |
| 2025-12-04 | 26.23 | $26.46 | 98500 |
| 2025-12-03 | 26.23 | $26.38 | 85514 |
| 2025-12-02 | 26.25 | $26.41 | 196284 |
| 2025-12-01 | 26.27 | $26.29 | 251400 |
| 2025-11-28 | 26.28 | $26.42 | 115824 |
| 2025-11-26 | 26.27 | $26.13 | 153000 |
| 2025-11-25 | 26.28 | $25.85 | 339200 |
| 2025-11-24 | 26.29 | $25.68 | 229614 |
| 2025-11-21 | 26.32 | $25.88 | 546838 |
| 2025-11-20 | 26.36 | $25.94 | 234103 |
| 2025-11-19 | 26.41 | $26.09 | 209500 |
| 2025-11-18 | 26.45 | $26.40 | 87803 |
| 2025-11-17 | 26.47 | $26.43 | 268700 |
| 2025-11-14 | 26.49 | $26.09 | 208112 |
| 2025-11-13 | 26.51 | $26.24 | 172329 |
| 2025-11-12 | 26.54 | $26.40 | 121838 |
| 2025-11-11 | 26.55 | $26.54 | 133548 |
| 2025-11-10 | 26.55 | $26.61 | 212217 |
| 2025-11-07 | 26.54 | $26.20 | 118021 |
| 2025-11-06 | 26.54 | $26.11 | 296612 |
| 2025-11-05 | 26.56 | $26.55 | 133200 |
| 2025-11-04 | 26.57 | $26.65 | 153500 |
| 2025-11-03 | 26.56 | $26.92 | 183925 |
| 2025-10-31 | 26.56 | $26.37 | 105989 |
| 2025-10-30 | 26.57 | $26.26 | 230833 |
| 2025-10-29 | 26.59 | $26.32 | 186363 |
| 2025-10-28 | 26.62 | $26.16 | 249934 |
| 2025-10-27 | 26.65 | $26.29 | 274351 |
| 2025-10-24 | 26.68 | $26.59 | 383000 |
| 2025-10-23 | 26.70 | $26.92 | 132814 |
| 2025-10-22 | 26.69 | $26.96 | 216895 |
| 2025-10-21 | 26.69 | $26.83 | 104400 |
| 2025-10-20 | 26.69 | $26.77 | 138263 |
| 2025-10-17 | 26.69 | $26.54 | 106915 |
| 2025-10-16 | 26.71 | $26.73 | 120007 |
| 2025-10-15 | 26.73 | $26.58 | 153818 |
| 2025-10-14 | 26.76 | $26.59 | 363547 |
| 2025-10-13 | 26.82 | $26.41 | 123804 |
| 2025-10-10 | 26.90 | $26.32 | 360700 |
| 2025-10-09 | 26.95 | $26.49 | 128133 |
| 2025-10-08 | 27.00 | $26.64 | 145900 |
| 2025-10-07 | 27.03 | $26.60 | 176912 |
| 2025-10-06 | 27.05 | $26.74 | 146608 |
| 2025-10-03 | 27.08 | $26.67 | 339400 |
| 2025-10-02 | 27.11 | $26.68 | 231200 |
| 2025-10-01 | 27.13 | $26.81 | 284337 |
| 2025-09-30 | 27.16 | $26.76 | 262739 |
| 2025-09-29 | 27.19 | $26.91 | 215100 |
| 2025-09-26 | 27.24 | $26.98 | 431600 |
| 2025-09-25 | 27.26 | $26.84 | 95954 |
| 2025-09-24 | 27.31 | $26.90 | 120900 |
| 2025-09-23 | 27.33 | $26.81 | 159348 |
| 2025-09-22 | 27.37 | $26.85 | 197933 |
| 2025-09-19 | 27.41 | $26.97 | 215449 |
| 2025-09-18 | 27.42 | $27.08 | 194676 |
| 2025-09-17 | 27.43 | $27.18 | 516325 |
| 2025-09-16 | 27.43 | $27.76 | 154700 |
| 2025-09-15 | 27.39 | $27.91 | 204005 |
| 2025-09-12 | 27.35 | $27.50 | 170250 |
| 2025-09-11 | 27.30 | $27.41 | 283800 |
| 2025-09-10 | 27.28 | $27.21 | 98938 |
| 2025-09-09 | 27.26 | $27.10 | 96878 |
| 2025-09-08 | 27.23 | $27.28 | 135306 |
| 2025-09-05 | 27.18 | $27.16 | 117467 |
| 2025-09-04 | 27.13 | $27.24 | 164504 |
| 2025-09-03 | 27.07 | $27.32 | 236315 |
| 2025-09-02 | 27.00 | $27.45 | 206316 |
| 2025-08-29 | 26.91 | $27.77 | 249600 |
| 2025-08-28 | 26.81 | $27.52 | 180396 |
| 2025-08-27 | 26.73 | $27.68 | 138500 |
| 2025-08-26 | 26.64 | $27.42 | 173504 |
| 2025-08-25 | 26.57 | $27.58 | 201336 |
| 2025-08-22 | 26.50 | $27.59 | 227700 |
| 2025-08-21 | 26.43 | $27.28 | 203000 |
| 2025-08-20 | 26.38 | $27.20 | 307882 |
| 2025-08-19 | 26.33 | $27.13 | 181993 |
| 2025-08-18 | 26.27 | $27.02 | 214133 |
| 2025-08-15 | 26.21 | $27.06 | 1.1M |
| 2025-08-14 | 26.16 | $26.60 | 135546 |
| 2025-08-13 | 26.12 | $26.90 | 140133 |
| 2025-08-12 | 26.07 | $26.81 | 191123 |
| 2025-08-11 | 26.01 | $26.63 | 314636 |
| 2025-08-08 | 25.97 | $26.21 | 107689 |
| 2025-08-07 | 25.95 | $26.25 | 225000 |
| 2025-08-06 | 25.92 | $25.99 | 110213 |
| 2025-08-05 | 25.92 | $25.92 | 165041 |
| 2025-08-04 | 25.91 | $25.73 | 128482 |
| 2025-08-01 | 25.91 | $25.67 | 236600 |
| 2025-07-31 | 25.92 | $25.90 | 156701 |
| 2025-07-30 | 25.92 | $25.96 | 219751 |
| 2025-07-29 | 25.91 | $26.01 | 298713 |
| 2025-07-28 | 25.91 | $26.23 | 145341 |
| 2025-07-25 | 25.92 | $26.08 | 203200 |
| 2025-07-24 | 25.92 | $26.20 | 225000 |
| 2025-07-23 | 25.91 | $26.20 | 96100 |
| 2025-07-22 | 25.92 | $25.97 | 161100 |
| 2025-07-21 | 25.94 | $25.90 | 238600 |
| 2025-07-18 | 25.97 | $26.03 | 123623 |
| 2025-07-17 | 26.01 | $25.78 | 452700 |
| 2025-07-16 | 26.06 | $25.88 | 125519 |
| 2025-07-15 | 26.13 | $25.62 | 238960 |
| 2025-07-14 | 26.19 | $25.88 | 117826 |
| 2025-07-11 | 26.25 | $25.77 | 334100 |
| 2025-07-10 | 26.32 | $25.77 | 187669 |
| 2025-07-09 | 26.38 | $25.93 | 121546 |
| 2025-07-08 | 26.45 | $25.74 | 120923 |
| 2025-07-07 | 26.54 | $25.71 | 237427 |
| 2025-07-03 | 26.62 | $25.89 | 184037 |
| 2025-07-02 | 26.67 | $25.87 | 216948 |
| 2025-07-01 | 26.71 | $25.65 | 404400 |
| 2025-06-30 | 26.76 | $26.15 | 168812 |
| 2025-06-27 | 26.79 | $26.33 | 91111 |
| 2025-06-26 | 26.80 | $26.14 | 383673 |
| 2025-06-25 | 26.83 | $26.08 | 228000 |
| 2025-06-24 | 26.87 | $26.29 | 405721 |
| 2025-06-23 | 26.92 | $26.48 | 569100 |
| 2025-06-20 | 26.96 | $26.41 | 991528 |
| 2025-06-18 | 27.03 | $26.78 | 402200 |
| 2025-06-17 | 27.07 | $26.89 | 146035 |
| 2025-06-16 | 27.10 | $27.17 | 152800 |
| 2025-06-13 | 27.11 | $26.96 | 334719 |
| 2025-06-12 | 27.13 | $27.01 | 140112 |
| 2025-06-11 | 27.15 | $27.05 | 190069 |
| 2025-06-10 | 27.16 | $27.07 | 365800 |
| 2025-06-09 | 27.16 | $27.39 | 469100 |
| 2025-06-06 | 27.14 | $27.48 | 293202 |
| 2025-06-05 | 27.11 | $27.26 | 289696 |
| 2025-06-04 | 27.09 | $26.90 | 225076 |
| 2025-06-03 | 27.09 | $26.70 | 216700 |
| 2025-06-02 | 27.09 | $26.63 | 217164 |
| 2025-05-30 | 27.10 | $26.70 | 261252 |
| 2025-05-29 | 27.10 | $26.57 | 253400 |
| 2025-05-28 | 27.11 | $26.72 | 228519 |
| 2025-05-27 | 27.12 | $27.01 | 269500 |
| 2025-05-23 | 27.14 | $27.14 | 237500 |
| 2025-05-22 | 27.15 | $27.40 | 246509 |
| 2025-05-21 | 27.15 | $27.68 | 449926 |
| 2025-05-20 | 27.11 | $27.65 | 179400 |
| 2025-05-19 | 27.08 | $27.58 | 414869 |
| 2025-05-16 | 27.03 | $27.34 | 358300 |
| 2025-05-15 | 27.00 | $27.40 | 231848 |
| 2025-05-14 | 26.95 | $27.23 | 173600 |
| 2025-05-13 | 26.90 | $27.38 | 315300 |
| 2025-05-12 | 26.84 | $26.99 | 210138 |
| 2025-05-09 | 26.81 | $27.02 | 180723 |
| 2025-05-08 | 26.75 | $26.91 | 196503 |
| 2025-05-07 | 26.70 | $26.87 | 155000 |
| 2025-05-06 | 26.62 | $26.88 | 326000 |
| 2025-05-05 | 26.55 | $26.71 | 547900 |
| 2025-05-02 | 26.52 | $26.86 | 188500 |
| 2025-05-01 | 26.53 | $26.62 | 335000 |
| 2025-04-30 | 26.56 | $26.81 | 537758 |
| 2025-04-29 | 26.56 | $26.98 | 204200 |
| 2025-04-28 | 26.53 | $27.29 | 318410 |
| 2025-04-25 | 26.49 | $27.48 | 269932 |
| 2025-04-24 | 26.44 | $27.25 | 279530 |
| 2025-04-23 | 26.40 | $26.97 | 301004 |
| 2025-04-22 | 26.39 | $26.98 | 330086 |
| 2025-04-21 | 26.38 | $26.63 | 431851 |
| 2025-04-17 | 26.38 | $26.65 | 257061 |
| 2025-04-16 | 26.40 | $26.52 | 373015 |
| 2025-04-15 | 26.41 | $26.14 | 258127 |
| 2025-04-14 | 26.45 | $26.28 | 181600 |
| 2025-04-11 | 26.48 | $26.31 | 560534 |
| 2025-04-10 | 26.48 | $25.76 | 297861 |
| 2025-04-09 | 26.53 | $26.02 | 658700 |
| 2025-04-08 | 26.56 | $25.27 | 481717 |
| 2025-04-07 | 26.62 | $25.47 | 782628 |
| 2025-04-04 | 26.68 | $26.14 | 803035 |
| 2025-04-03 | 26.70 | $26.98 | 545275 |
| 2025-04-02 | 26.67 | $27.18 | 290600 |
| 2025-04-01 | 26.63 | $26.93 | 413291 |
| 2025-03-31 | 26.59 | $26.34 | 212581 |
| 2025-03-28 | 26.57 | $26.47 | 84000 |
| 2025-03-27 | 26.58 | $26.43 | 182466 |
| 2025-03-26 | 26.59 | $26.57 | 124715 |
| 2025-03-25 | 26.62 | $26.77 | 120700 |
| 2025-03-24 | 26.64 | $26.68 | 345114 |
| 2025-03-21 | 26.65 | $26.74 | 206329 |
| 2025-03-20 | 26.69 | $26.90 | 245952 |
| 2025-03-19 | 26.75 | $26.85 | 246534 |
| 2025-03-18 | 26.81 | $26.86 | 243538 |
| 2025-03-17 | 26.89 | $26.86 | 170200 |
| 2025-03-14 | 26.96 | $26.46 | 286427 |
| 2025-03-13 | 27.04 | $26.62 | 205839 |
| 2025-03-12 | 27.11 | $26.58 | 350893 |
| 2025-03-11 | 27.17 | $26.64 | 181500 |
| 2025-03-10 | 27.24 | $26.63 | 375627 |
| 2025-03-07 | 27.28 | $26.50 | 401353 |
| 2025-03-06 | 27.34 | $26.29 | 713955 |
| 2025-03-05 | 27.42 | $26.39 | 514758 |
| 2025-03-04 | 27.49 | $26.19 | 859400 |
| 2025-03-03 | 27.56 | $26.05 | 779027 |
| 2025-02-28 | 27.64 | $26.49 | 468968 |
| 2025-02-27 | 27.70 | $26.81 | 313062 |
| 2025-02-26 | 27.76 | $27.12 | 148400 |
| 2025-02-25 | 27.78 | $27.06 | 382671 |
| 2025-02-24 | 27.79 | $27.03 | 582835 |
| 2025-02-21 | 27.81 | $27.55 | 363927 |
| 2025-02-20 | 27.79 | $27.92 | 305229 |
| 2025-02-19 | 27.76 | $28.22 | 230800 |
| 2025-02-18 | 27.69 | $28.38 | 556033 |
| 2025-02-14 | 27.60 | $28.17 | 301807 |
| 2025-02-13 | 27.51 | $28.19 | 662374 |
| 2025-02-12 | 27.44 | $27.97 | 241700 |
| 2025-02-11 | 27.37 | $27.89 | 891900 |
| 2025-02-10 | 27.32 | $27.89 | 759505 |
| 2025-02-07 | 27.25 | $27.57 | 731498 |
| 2025-02-06 | 27.18 | $27.68 | 169800 |
| 2025-02-05 | 27.13 | $27.87 | 738400 |
| 2025-02-04 | 27.05 | $27.73 | 247900 |
| 2025-02-03 | 26.99 | $27.64 | 482823 |
| 2025-01-31 | 26.94 | $27.60 | 366600 |
| 2025-01-30 | 26.89 | $27.72 | 171833 |
| 2025-01-29 | 26.82 | $27.92 | 351725 |
| 2025-01-28 | 26.71 | $27.56 | 237444 |
| 2025-01-27 | 26.65 | $27.32 | 259971 |
| 2025-01-24 | 26.61 | $27.36 | 171100 |
| 2025-01-23 | 26.56 | $27.26 | 325900 |
| 2025-01-22 | 26.58 | $27.22 | 401452 |
| 2025-01-21 | 26.58 | $26.92 | 268944 |
| 2025-01-17 | 26.63 | $26.60 | 360717 |
| 2025-01-16 | 26.68 | $26.34 | 390200 |
| 2025-01-15 | 26.76 | $26.73 | 296132 |
| 2025-01-14 | 26.80 | $26.66 | 382000 |
| 2025-01-13 | 26.84 | $26.75 | 528100 |
| 2025-01-10 | 26.88 | $26.45 | 325947 |
| 2025-01-08 | 26.93 | $26.36 | 469969 |
| 2025-01-07 | 26.98 | $26.50 | 374512 |
| 2025-01-06 | 27.02 | $26.43 | 587146 |
| 2025-01-03 | 27.05 | $26.49 | 998842 |
| 2025-01-02 | 27.05 | $26.62 | 487500 |
| 2024-12-31 | 27.04 | $26.59 | 285912 |
| 2024-12-30 | 27.04 | $26.27 | 423727 |
| 2024-12-27 | 27.07 | $25.85 | 407200 |
| 2024-12-26 | 27.12 | $26.25 | 268684 |
| 2024-12-24 | 27.15 | $26.53 | 125500 |
| 2024-12-23 | 27.15 | $26.39 | 626973 |
| 2024-12-20 | 27.15 | $27.60 | 348028 |
| 2024-12-19 | 27.09 | $27.33 | 489745 |
| 2024-12-18 | 27.04 | $27.83 | 700913 |
| 2024-12-17 | 26.96 | $27.71 | 167892 |
| 2024-12-16 | 26.88 | $27.76 | 176600 |
| 2024-12-13 | 26.79 | $27.64 | 118428 |
| 2024-12-12 | 26.70 | $27.46 | 262734 |
| 2024-12-11 | 26.61 | $27.49 | 195044 |
| 2024-12-10 | 26.52 | $27.58 | 363591 |
| 2024-12-09 | 26.41 | $27.36 | 570498 |
| 2024-12-06 | 26.31 | $27.25 | 442718 |
| 2024-12-05 | 26.23 | $27.00 | 235939 |
| 2024-12-04 | 26.14 | $26.55 | 523400 |
| 2024-12-03 | 26.08 | $26.44 | 414868 |
| 2024-12-02 | 26.03 | $26.56 | 258600 |
| 2024-11-29 | 25.96 | $26.76 | 140600 |
| 2024-11-27 | 25.90 | $26.89 | 221843 |
| 2024-11-26 | 25.83 | $26.77 | 339756 |
| 2024-11-25 | 25.76 | $26.53 | 824520 |
| 2024-11-22 | 25.69 | $26.51 | 926400 |
| 2024-11-21 | 25.60 | $26.31 | 331900 |
| 2024-11-20 | 25.53 | $26.36 | 435208 |
| 2024-11-19 | 25.47 | $26.22 | 441400 |
| 2024-11-18 | 25.42 | $26.08 | 350300 |
| 2024-11-15 | 25.39 | $26.00 | 294833 |
| 2024-11-14 | 25.36 | $25.89 | 496526 |
| 2024-11-13 | 25.35 | $25.67 | 298913 |
| 2024-11-12 | 25.35 | $25.59 | 215700 |
| 2024-11-11 | 25.37 | $25.38 | 681013 |
| 2024-11-08 | 25.39 | $25.47 | 538800 |
| 2024-11-07 | 25.41 | $25.71 | 266138 |
| 2024-11-06 | 25.42 | $25.15 | 258706 |
| 2024-11-05 | 25.44 | $25.34 | 160339 |
| 2024-11-04 | 25.44 | $25.34 | 184300 |
| 2024-11-01 | 25.43 | $25.32 | 192124 |
| 2024-10-31 | 25.43 | $25.50 | 236513 |
| 2024-10-30 | 25.44 | $25.53 | 238302 |
| 2024-10-29 | 25.44 | $25.33 | 341029 |
| 2024-10-28 | 25.45 | $25.04 | 171700 |
| 2024-10-25 | 25.50 | $24.84 | 125900 |
| 2024-10-24 | 25.58 | $24.81 | 254922 |
| 2024-10-23 | 25.67 | $25.20 | 305357 |
| 2024-10-22 | 25.72 | $25.26 | 517007 |
| 2024-10-21 | 25.77 | $25.36 | 221809 |
| 2024-10-18 | 25.79 | $25.40 | 190900 |
| 2024-10-17 | 25.80 | $25.67 | 183139 |
| 2024-10-16 | 25.80 | $25.73 | 290800 |
| 2024-10-15 | 25.79 | $25.99 | 252839 |
| 2024-10-14 | 25.77 | $25.81 | 307000 |
| 2024-10-11 | 25.74 | $25.96 | 287600 |
| 2024-10-10 | 25.70 | $25.76 | 355281 |
| 2024-10-09 | 25.66 | $25.57 | 381621 |
| 2024-10-08 | 25.64 | $25.34 | 648700 |
| 2024-10-07 | 25.59 | $25.19 | 224054 |
| 2024-10-04 | 25.57 | $25.39 | 181800 |
| 2024-10-03 | 25.51 | $25.55 | 333100 |
| 2024-10-02 | 25.45 | $25.53 | 228026 |
| 2024-10-01 | 25.39 | $25.51 | 419613 |
| 2024-09-30 | 25.35 | $26.09 | 219300 |
| 2024-09-27 | 25.29 | $26.55 | 140538 |
| 2024-09-26 | 25.21 | $26.44 | 337000 |
| 2024-09-25 | 25.13 | $26.32 | 218800 |
| 2024-09-24 | 25.07 | $26.14 | 391400 |
| 2024-09-23 | 25.01 | $25.95 | 226341 |
| 2024-09-20 | 24.94 | $25.46 | 243500 |
| 2024-09-19 | 24.90 | $25.63 | 776400 |
| 2024-09-18 | 24.84 | $25.64 | 334120 |
| 2024-09-17 | 24.78 | $25.47 | 343123 |
| 2024-09-16 | 24.72 | $25.34 | 217239 |
| 2024-09-13 | 24.64 | $25.19 | 492300 |
| 2024-09-12 | 24.57 | $24.95 | 138839 |
| 2024-09-11 | 24.51 | $25.02 | 457104 |
| 2024-09-10 | 24.45 | $24.49 | 347225 |
| 2024-09-09 | 24.42 | $24.65 | 223509 |
| 2024-09-06 | 24.40 | $24.22 | 242548 |
| 2024-09-05 | 24.38 | $24.49 | 197602 |
| 2024-09-04 | 24.36 | $24.31 | 309300 |
| 2024-09-03 | 24.33 | $24.68 | 378900 |
| 2024-08-30 | 24.27 | $24.88 | 227722 |
| 2024-08-29 | 24.19 | $24.87 | 230436 |
| 2024-08-28 | 24.11 | $24.93 | 203971 |
| 2024-08-27 | 24.05 | $25.02 | 229600 |
| 2024-08-26 | 23.99 | $24.97 | 276700 |
| 2024-08-23 | 23.93 | $24.68 | 296383 |
| 2024-08-22 | 23.89 | $24.48 | 147978 |
| 2024-08-21 | 23.86 | $24.47 | 282200 |
| 2024-08-20 | 23.84 | $24.46 | 329000 |
| 2024-08-19 | 23.83 | $24.28 | 256653 |
| 2024-08-16 | 23.83 | $23.85 | 284815 |
| 2024-08-15 | 23.82 | $23.74 | 160834 |
| 2024-08-14 | 23.83 | $23.76 | 135000 |
| 2024-08-13 | 23.84 | $23.75 | 173917 |
| 2024-08-12 | 23.85 | $23.98 | 208633 |
| 2024-08-09 | 23.86 | $24.21 | 139989 |
| 2024-08-08 | 23.87 | $23.78 | 231231 |
| 2024-08-07 | 23.90 | $24.07 | 392501 |
| 2024-08-06 | 23.90 | $23.72 | 397910 |
| 2024-08-05 | 23.93 | $23.54 | 352400 |
| 2024-08-02 | 23.96 | $23.29 | 210418 |
| 2024-08-01 | 24.00 | $23.26 | 278600 |
| 2024-07-31 | 24.04 | $23.74 | 368027 |
| 2024-07-30 | 24.05 | $23.83 | 135624 |
| 2024-07-29 | 24.04 | $23.63 | 332200 |
| 2024-07-26 | 24.05 | $23.90 | 101700 |
| 2024-07-25 | 24.04 | $23.93 | 149800 |
| 2024-07-24 | 24.04 | $24.09 | 223616 |
| 2024-07-23 | 24.03 | $24.27 | 137842 |
| 2024-07-22 | 24.03 | $24.27 | 252196 |
| 2024-07-19 | 24.05 | $23.64 | 259136 |
| 2024-07-18 | 24.10 | $23.95 | 139300 |
| 2024-07-17 | 24.17 | $23.90 | 276711 |
| 2024-07-16 | 24.24 | $23.90 | 249900 |
| 2024-07-15 | 24.32 | $24.24 | 311000 |
| 2024-07-12 | 24.40 | $24.38 | 215984 |
| 2024-07-11 | 24.47 | $24.49 | 712500 |
| 2024-07-10 | 24.51 | $24.06 | 249000 |
| 2024-07-09 | 24.55 | $24.36 | 420600 |
| 2024-07-08 | 24.60 | $24.01 | 381462 |
| 2024-07-05 | 24.68 | $24.19 | 305300 |
| 2024-07-03 | 24.73 | $24.03 | 550200 |
| 2024-07-02 | 24.79 | $23.97 | 290600 |
| 2024-07-01 | 24.85 | $23.62 | 738714 |
| 2024-06-28 | 24.93 | $23.80 | 534600 |
| 2024-06-27 | 25.00 | $23.64 | 435007 |
| 2024-06-26 | 25.09 | $23.91 | 311705 |
| 2024-06-25 | 25.16 | $23.96 | 548448 |
| 2024-06-24 | 25.20 | $24.26 | 520300 |
| 2024-06-21 | 25.21 | $24.59 | 594306 |
| 2024-06-20 | 25.19 | $24.82 | 376800 |
| 2024-06-18 | 25.15 | $25.29 | 386200 |
| 2024-06-17 | 25.07 | $25.24 | 524476 |
| 2024-06-14 | 24.98 | $25.61 | 630300 |
| 2024-06-13 | 24.88 | $25.85 | 800211 |
| 2024-06-12 | 24.78 | $25.75 | 434128 |
| 2024-06-11 | 24.68 | $25.27 | 703528 |
| 2024-06-10 | 24.59 | $24.89 | 517478 |
| 2024-06-07 | 24.58 | $25.37 | 328200 |
| 2024-06-06 | 24.53 | $25.53 | 196111 |
| 2024-06-05 | 24.47 | $25.22 | 549107 |
| 2024-06-04 | 24.44 | $25.18 | 741000 |
| 2024-06-03 | 24.37 | $25.24 | 772700 |
| 2024-05-31 | 24.30 | $25.13 | 489800 |
| 2024-05-30 | 24.22 | $25.32 | 288100 |
| 2024-05-29 | 24.14 | $25.46 | 576100 |
| 2024-05-28 | 24.10 | $25.21 | 1.1M |
| 2024-05-24 | 24.10 | $24.67 | 394168 |
| 2024-05-23 | 24.17 | $24.63 | 417903 |
| 2024-05-22 | 24.24 | $24.11 | 447740 |
| 2024-05-21 | 24.37 | $24.01 | 451400 |
| 2024-05-20 | 24.46 | $23.74 | 1.1M |
| 2024-05-17 | 24.58 | $23.49 | 1.9M |
| 2024-05-16 | 24.74 | $23.50 | 617740 |
| 2024-05-15 | 24.86 | $23.86 | 515700 |
| 2024-05-14 | 24.93 | $23.70 | 1.1M |
| 2024-05-13 | 25.00 | $23.47 | 1.1M |
| 2024-05-10 | 25.11 | $24.67 | 729932 |
| 2024-05-09 | 25.15 | $24.40 | 435885 |
| 2024-05-08 | 25.19 | $24.43 | 443367 |
| 2024-05-07 | 25.23 | $24.50 | 1.7M |
| 2024-05-06 | 25.26 | $23.78 | 1.7M |
| 2024-05-03 | 25.31 | $23.97 | 906700 |
| 2024-05-02 | 25.37 | $23.45 | 703469 |
| 2024-05-01 | 25.44 | $23.84 | 1.6M |
| 2024-04-30 | 25.48 | $24.64 | 725609 |
| 2024-04-29 | 25.49 | $25.10 | 1.3M |
| 2024-04-26 | 25.48 | $26.04 | 339803 |
| 2024-04-25 | 25.42 | $26.17 | 554100 |
| 2024-04-24 | 25.35 | $26.54 | 1.1M |
| 2024-04-23 | 25.24 | $25.95 | 1.1M |
| 2024-04-22 | 25.18 | $26.19 | 1.0M |
| 2024-04-19 | 25.07 | $26.51 | 893259 |
| 2024-04-18 | 24.94 | $25.93 | 1.1M |
| 2024-04-17 | 24.84 | $25.41 | 693700 |
| 2024-04-16 | 24.74 | $25.07 | 573506 |
| 2024-04-15 | 24.68 | $25.66 | 462700 |
| 2024-04-12 | 24.57 | $25.43 | 418941 |
| 2024-04-11 | 24.46 | $25.20 | 320115 |
| 2024-04-10 | 24.34 | $25.26 | 1.6M |
| 2024-04-09 | 24.23 | $25.04 | 441024 |
| 2024-04-08 | 24.12 | $24.88 | 821300 |
| 2024-04-05 | 23.99 | $25.08 | 360954 |
| 2024-04-04 | 23.86 | $24.80 | 341115 |
| 2024-04-03 | 23.74 | $24.70 | 1.5M |
| 2024-04-02 | 23.61 | $24.76 | 935419 |
| 2024-04-01 | 23.50 | $25.07 | 2.2M |
| 2024-03-28 | 23.36 | $24.76 | 401600 |
| 2024-03-27 | 23.23 | $24.67 | 736200 |
| 2024-03-26 | 23.10 | $24.52 | 931144 |
| 2024-03-25 | 23.00 | $24.64 | 491283 |
| 2024-03-22 | 22.88 | $24.08 | 556038 |
| 2024-03-21 | 22.79 | $23.92 | 672745 |
| 2024-03-20 | 22.70 | $23.79 | 456200 |
| 2024-03-19 | 22.61 | $23.55 | 532006 |
| 2024-03-18 | 22.54 | $23.72 | 469435 |
| 2024-03-15 | 22.44 | $23.59 | 1.0M |
| 2024-03-14 | 22.35 | $23.09 | 583333 |
| 2024-03-13 | 22.29 | $22.96 | 308333 |
| 2024-03-12 | 22.24 | $23.00 | 422300 |
| 2024-03-11 | 22.19 | $22.74 | 470955 |
| 2024-03-08 | 22.16 | $22.43 | 374800 |
| 2024-03-07 | 22.14 | $22.45 | 335000 |
| 2024-03-06 | 22.11 | $22.35 | 273636 |
| 2024-03-05 | 22.08 | $22.19 | 183603 |
| 2024-03-04 | 22.06 | $22.45 | 415024 |
| 2024-03-01 | 22.02 | $22.20 | 471100 |
| 2024-02-29 | 22.00 | $22.18 | 314103 |
| 2024-02-28 | 21.97 | $22.17 | 644100 |
| 2024-02-27 | 21.94 | $22.44 | 547955 |
| 2024-02-26 | 21.89 | $22.38 | 429344 |
| 2024-02-23 | 21.84 | $22.16 | 501600 |
| 2024-02-22 | 21.80 | $22.09 | 564917 |
| 2024-02-21 | 21.77 | $22.15 | 430718 |
| 2024-02-20 | 21.73 | $22.00 | 682700 |
| 2024-02-16 | 21.69 | $21.69 | 312622 |
| 2024-02-15 | 21.66 | $21.80 | 325525 |
| 2024-02-14 | 21.61 | $21.89 | 292700 |
| 2024-02-13 | 21.54 | $21.99 | 275700 |
| 2024-02-12 | 21.48 | $22.05 | 305900 |
| 2024-02-09 | 21.41 | $22.14 | 346103 |
| 2024-02-08 | 21.34 | $22.06 | 323704 |
| 2024-02-07 | 21.27 | $21.85 | 260248 |
| 2024-02-06 | 21.21 | $21.77 | 276240 |
| 2024-02-05 | 21.14 | $21.71 | 215900 |
| 2024-02-02 | 21.09 | $21.70 | 239239 |
| 2024-02-01 | 21.04 | $21.69 | 333200 |
| 2024-01-31 | 20.98 | $21.63 | 315400 |
| 2024-01-30 | 20.94 | $21.67 | 867418 |
| 2024-01-29 | 20.89 | $21.35 | 153354 |
| 2024-01-26 | 20.87 | $21.45 | 323536 |
| 2024-01-25 | 20.85 | $21.40 | 348462 |
| 2024-01-24 | 20.83 | $21.50 | 562815 |
| 2024-01-23 | 20.80 | $21.34 | 489308 |
| 2024-01-22 | 20.77 | $21.10 | 346300 |
| 2024-01-19 | 20.76 | $21.01 | 391400 |
| 2024-01-18 | 20.76 | $20.85 | 291648 |
| 2024-01-17 | 20.77 | $20.61 | 652250 |
| 2024-01-16 | 20.84 | $20.76 | 177176 |
| 2024-01-12 | 20.90 | $20.61 | 277300 |
| 2024-01-11 | 20.95 | $20.72 | 296900 |
| 2024-01-10 | 21.01 | $20.61 | 219242 |
| 2024-01-09 | 21.06 | $20.65 | 342509 |
| 2024-01-08 | 21.12 | $20.51 | 2.3M |
| 2024-01-05 | 21.18 | $20.58 | 314700 |
| 2024-01-04 | 21.23 | $20.72 | 693400 |
| 2024-01-03 | 21.29 | $20.59 | 282400 |
| 2024-01-02 | 21.36 | $20.69 | 542600 |
| 2023-12-29 | 21.43 | $20.74 | 563812 |
| 2023-12-28 | 21.51 | $21.05 | 537100 |
| 2023-12-27 | 21.56 | $21.00 | 847100 |
| 2023-12-26 | 21.60 | $20.98 | 752332 |
| 2023-12-22 | 21.63 | $20.89 | 967606 |
| 2023-12-21 | 21.68 | $20.79 | 525545 |
| 2023-12-20 | 21.74 | $20.82 | 478900 |
| 2023-12-19 | 21.81 | $21.07 | 853109 |
| 2023-12-18 | 21.86 | $21.02 | 841110 |
| 2023-12-15 | 21.92 | $21.96 | 306905 |
| 2023-12-14 | 21.92 | $21.90 | 466115 |
| 2023-12-13 | 21.94 | $21.72 | 729323 |
| 2023-12-12 | 21.97 | $21.85 | 648652 |
| 2023-12-11 | 21.99 | $21.71 | 359034 |
| 2023-12-08 | 22.01 | $21.82 | 215000 |
| 2023-12-07 | 22.03 | $21.68 | 997985 |
| 2023-12-06 | 22.06 | $21.55 | 701100 |
| 2023-12-05 | 22.09 | $22.01 | 208544 |
| 2023-12-04 | 22.11 | $21.98 | 562752 |
| 2023-12-01 | 22.13 | $22.02 | 477942 |
| 2023-11-30 | 22.14 | $22.28 | 406200 |
| 2023-11-29 | 22.13 | $22.08 | 278100 |
| 2023-11-28 | 22.12 | $21.94 | 386892 |
| 2023-11-27 | 22.12 | $21.59 | 672541 |
| 2023-11-24 | 22.14 | $21.74 | 290300 |
| 2023-11-22 | 22.15 | $22.07 | 289246 |
| 2023-11-21 | 22.14 | $22.18 | 129200 |
| 2023-11-20 | 22.12 | $22.14 | 341700 |
| 2023-11-17 | 22.11 | $22.08 | 280228 |
| 2023-11-16 | 22.10 | $22.12 | 320784 |
| 2023-11-15 | 22.10 | $22.29 | 298411 |
| 2023-11-14 | 22.08 | $22.25 | 383804 |
| 2023-11-13 | 22.06 | $22.36 | 304503 |
| 2023-11-10 | 22.03 | $22.04 | 305200 |
| 2023-11-09 | 22.01 | $22.13 | 434700 |
| 2023-11-08 | 21.98 | $22.26 | 504100 |
| 2023-11-07 | 21.94 | $22.16 | 363541 |
| 2023-11-06 | 21.91 | $22.46 | 2.0M |
| 2023-11-03 | 21.87 | $22.40 | 293115 |
| 2023-11-02 | 21.83 | $22.24 | 1.2M |
| 2023-11-01 | 21.79 | $21.98 | 672604 |
| 2023-10-31 | 21.75 | $22.01 | 221300 |
| 2023-10-30 | 21.72 | $21.90 | 392719 |
| 2023-10-27 | 21.70 | $22.05 | 912030 |
| 2023-10-26 | 21.67 | $21.85 | 267400 |
| 2023-10-25 | 21.67 | $21.81 | 536500 |
| 2023-10-24 | 21.66 | $21.91 | 219714 |
| 2023-10-23 | 21.65 | $21.93 | 359936 |
| 2023-10-20 | 21.64 | $21.92 | 578307 |
| 2023-10-19 | 21.64 | $21.97 | 283849 |
| 2023-10-18 | 21.63 | $21.92 | 227618 |
| 2023-10-17 | 21.65 | $21.86 | 250347 |
| 2023-10-16 | 21.67 | $21.73 | 228807 |
| 2023-10-13 | 21.69 | $21.71 | 273575 |
| 2023-10-12 | 21.72 | $21.61 | 461600 |
| 2023-10-11 | 21.75 | $21.41 | 425600 |
| 2023-10-10 | 21.79 | $21.55 | 167500 |
| 2023-10-09 | 21.81 | $21.57 | 310652 |
| 2023-10-06 | 21.83 | $21.58 | 153200 |
| 2023-10-05 | 21.85 | $21.44 | 211185 |
| 2023-10-04 | 21.87 | $21.32 | 216400 |
| 2023-10-03 | 21.90 | $21.37 | 523394 |
| 2023-10-02 | 21.93 | $21.58 | 536347 |
| 2023-09-29 | 21.94 | $21.41 | 1.0M |
| 2023-09-28 | 21.95 | $21.80 | 209500 |
| 2023-09-27 | 21.96 | $21.61 | 227000 |
| 2023-09-26 | 21.97 | $21.67 | 203500 |
| 2023-09-25 | 21.97 | $21.75 | 208900 |
| 2023-09-22 | 21.97 | $21.86 | 196626 |
| 2023-09-21 | 21.95 | $21.90 | 327048 |
| 2023-09-20 | 21.93 | $22.21 | 277257 |
| 2023-09-19 | 21.87 | $22.27 | 252549 |
| 2023-09-18 | 21.83 | $22.18 | 415200 |
| 2023-09-15 | 21.78 | $22.34 | 250567 |
| 2023-09-14 | 21.73 | $22.21 | 263100 |
| 2023-09-13 | 21.68 | $22.11 | 383700 |
| 2023-09-12 | 21.62 | $22.04 | 352604 |
| 2023-09-11 | 21.58 | $22.01 | 211835 |
| 2023-09-08 | 21.55 | $21.85 | 319600 |
| 2023-09-07 | 21.53 | $21.90 | 258616 |
| 2023-09-06 | 21.51 | $21.94 | 246729 |
| 2023-09-05 | 21.48 | $21.92 | 403400 |
| 2023-09-01 | 21.46 | $21.78 | 287300 |
| 2023-08-31 | 21.46 | $21.74 | 330865 |
| 2023-08-30 | 21.45 | $21.85 | 193739 |
| 2023-08-29 | 21.45 | $21.80 | 202635 |
| 2023-08-28 | 21.46 | $21.83 | 379942 |
| 2023-08-25 | 21.46 | $21.62 | 209200 |
| 2023-08-24 | 21.48 | $21.56 | 169966 |
| 2023-08-23 | 21.51 | $21.38 | 216013 |
| 2023-08-22 | 21.55 | $21.16 | 275000 |
| 2023-08-21 | 21.61 | $21.29 | 438800 |
| 2023-08-18 | 21.67 | $21.35 | 750400 |
| 2023-08-17 | 21.70 | $21.18 | 772800 |
| 2023-08-16 | 21.74 | $21.19 | 365200 |
| 2023-08-15 | 21.78 | $21.08 | 826500 |
| 2023-08-14 | 21.82 | $21.25 | 803700 |
| 2023-08-11 | 21.83 | $21.41 | 649500 |
| 2023-08-10 | 21.84 | $21.41 | 300406 |
| 2023-08-09 | 21.83 | $21.39 | 327900 |
| 2023-08-08 | 21.82 | $21.43 | 443826 |
| 2023-08-07 | 21.82 | $21.59 | 844413 |
| 2023-08-04 | 21.80 | $21.64 | 502526 |
| 2023-08-03 | 21.78 | $21.62 | 396336 |
| 2023-08-02 | 21.76 | $21.79 | 441407 |
| 2023-08-01 | 21.73 | $21.96 | 618400 |
| 2023-07-31 | 21.70 | $21.93 | 421955 |
| 2023-07-28 | 21.65 | $21.99 | 717500 |
| 2023-07-27 | 21.60 | $22.11 | 553411 |
| 2023-07-26 | 21.55 | $22.31 | 798988 |
| 2023-07-25 | 21.50 | $22.36 | 408900 |
| 2023-07-24 | 21.45 | $22.35 | 1.2M |
| 2023-07-21 | 21.41 | $22.01 | 668347 |
| 2023-07-20 | 21.41 | $22.05 | 680551 |
| 2023-07-19 | 21.41 | $22.00 | 633926 |
| 2023-07-18 | 21.41 | $21.74 | 1.1M |
| 2023-07-17 | 21.42 | $21.44 | 838600 |
| 2023-07-14 | 21.44 | $21.59 | 710211 |
| 2023-07-13 | 21.42 | $21.35 | 1.0M |
| 2023-07-12 | 21.42 | $21.21 | 971267 |
| 2023-07-11 | 21.42 | $21.39 | 814454 |
| 2023-07-10 | 21.41 | $21.18 | 554400 |
| 2023-07-07 | 21.41 | $21.16 | 539200 |
| 2023-07-06 | 21.40 | $21.22 | 379331 |
| 2023-07-05 | 21.39 | $21.24 | 710200 |
| 2023-07-03 | 21.37 | $21.31 | 505629 |
| 2023-06-30 | 21.35 | $21.07 | 1.4M |
| 2023-06-29 | 21.33 | $20.93 | 503454 |
| 2023-06-28 | 21.31 | $21.05 | 445804 |
| 2023-06-27 | 21.28 | $21.29 | 358900 |
| 2023-06-26 | 21.24 | $21.51 | 488111 |
| 2023-06-23 | 21.19 | $21.53 | 463200 |
| 2023-06-22 | 21.14 | $21.95 | 1.4M |
| 2023-06-21 | 21.08 | $22.13 | 607247 |
| 2023-06-20 | 21.01 | $21.90 | 874025 |
| 2023-06-16 | 20.96 | $21.99 | 534044 |
| 2023-06-15 | 20.89 | $21.70 | 401201 |
| 2023-06-14 | 20.85 | $21.33 | 517203 |
| 2023-06-13 | 20.83 | $21.30 | 306800 |
| 2023-06-12 | 20.82 | $21.24 | 411613 |
| 2023-06-09 | 20.80 | $21.19 | 333343 |
| 2023-06-08 | 20.78 | $21.24 | 636842 |
| 2023-06-07 | 20.77 | $20.89 | 441503 |
| 2023-06-06 | 20.77 | $21.02 | 1.2M |
| 2023-06-05 | 20.76 | $20.85 | 635575 |
| 2023-06-02 | 20.77 | $20.88 | 5.0M |
| 2023-06-01 | 20.76 | $20.76 | 495400 |
| 2023-05-31 | 20.76 | $20.46 | 1.7M |
| 2023-05-30 | 20.76 | $20.44 | 520400 |
| 2023-05-26 | 20.78 | $20.57 | 347211 |
| 2023-05-25 | 20.79 | $20.40 | 552853 |
| 2023-05-24 | 20.82 | $20.63 | 365900 |
| 2023-05-23 | 20.84 | $20.74 | 473800 |
| 2023-05-22 | 20.86 | $20.76 | 460600 |
| 2023-05-19 | 20.87 | $20.78 | 359022 |
| 2023-05-18 | 20.88 | $20.70 | 379213 |
| 2023-05-17 | 20.90 | $20.78 | 465021 |
| 2023-05-16 | 20.91 | $20.94 | 430900 |
| 2023-05-15 | 20.93 | $21.09 | 460125 |
| 2023-05-12 | 20.94 | $20.83 | 513500 |
| 2023-05-11 | 20.94 | $20.78 | 1.8M |
| 2023-05-10 | 20.95 | $21.03 | 666600 |
| 2023-05-09 | 20.93 | $20.96 | 634200 |
| 2023-05-08 | 20.93 | $20.91 | 250526 |
| 2023-05-05 | 20.92 | $21.03 | 290001 |
| 2023-05-04 | 20.90 | $20.70 | 529400 |
| 2023-05-03 | 20.88 | $20.60 | 1.8M |
| 2023-05-02 | 20.87 | $20.54 | 526700 |
| 2023-05-01 | 20.87 | $20.73 | 414900 |
| 2023-04-28 | 20.85 | $20.95 | 737300 |
| 2023-04-27 | 20.82 | $20.98 | 406800 |
| 2023-04-26 | 20.78 | $21.02 | 336921 |
| 2023-04-25 | 20.74 | $20.99 | 1.0M |
| 2023-04-24 | 20.70 | $21.06 | 371400 |
| 2023-04-21 | 20.64 | $20.94 | 578018 |
| 2023-04-20 | 20.58 | $21.08 | 621508 |
| 2023-04-19 | 20.51 | $21.11 | 795000 |
| 2023-04-18 | 20.45 | $21.30 | 587129 |
| 2023-04-17 | 20.37 | $21.20 | 1.0M |
| 2023-04-14 | 20.31 | $20.91 | 644127 |
| 2023-04-13 | 20.25 | $20.87 | 711900 |
| 2023-04-12 | 20.20 | $20.77 | 498218 |
| 2023-04-11 | 20.15 | $20.84 | 2.3M |
| 2023-04-10 | 20.11 | $20.70 | 474600 |
| 2023-04-06 | 20.07 | $20.65 | 1.1M |
| 2023-04-05 | 20.04 | $20.45 | 461600 |
| 2023-04-04 | 20.02 | $20.35 | 2.0M |
| 2023-04-03 | 20.01 | $20.45 | 437845 |
| 2023-03-31 | 20.00 | $20.43 | 938240 |
| 2023-03-30 | 20.00 | $20.31 | 606745 |
| 2023-03-29 | 19.99 | $20.12 | 528900 |
| 2023-03-28 | 20.00 | $20.24 | 632134 |
| 2023-03-27 | 20.00 | $20.15 | 757339 |
| 2023-03-24 | 20.00 | $19.96 | 989500 |
| 2023-03-23 | 20.02 | $19.66 | 726800 |
| 2023-03-22 | 20.06 | $19.77 | 552000 |
| 2023-03-21 | 20.11 | $19.84 | 346500 |
| 2023-03-20 | 20.15 | $19.82 | 679719 |
| 2023-03-17 | 20.18 | $19.83 | 795500 |
| 2023-03-16 | 20.21 | $19.85 | 858300 |
| 2023-03-15 | 20.23 | $19.71 | 1.2M |
| 2023-03-14 | 20.27 | $19.93 | 842143 |
| 2023-03-13 | 20.29 | $19.93 | 1.1M |
| 2023-03-10 | 20.30 | $20.03 | 1.0M |
| 2023-03-09 | 20.30 | $19.95 | 1.2M |
| 2023-03-08 | 20.30 | $20.07 | 914600 |
| 2023-03-07 | 20.30 | $20.22 | 581900 |
| 2023-03-06 | 20.29 | $20.25 | 759400 |
| 2023-03-03 | 20.28 | $20.32 | 2.6M |
| 2023-03-02 | 20.28 | $20.20 | 922050 |
| 2023-03-01 | 20.27 | $20.32 | 783800 |
| 2023-02-28 | 20.27 | $20.19 | 522700 |
| 2023-02-27 | 20.26 | $20.24 | 955692 |
| 2023-02-24 | 20.24 | $20.26 | 842518 |
| 2023-02-23 | 20.22 | $20.56 | 285243 |
| 2023-02-22 | 20.17 | $20.58 | 474805 |
| 2023-02-21 | 20.11 | $20.68 | 817500 |
| 2023-02-17 | 20.05 | $20.48 | 1.0M |
| 2023-02-16 | 19.99 | $20.38 | 659800 |
| 2023-02-15 | 19.94 | $20.29 | 768750 |
| 2023-02-14 | 19.90 | $20.46 | 1.2M |
| 2023-02-13 | 19.86 | $20.30 | 779654 |
| 2023-02-10 | 19.82 | $20.18 | 1.7M |
| 2023-02-09 | 19.79 | $19.99 | 1.1M |
| 2023-02-08 | 19.76 | $20.12 | 441401 |
| 2023-02-07 | 19.72 | $20.06 | 545300 |
| 2023-02-06 | 19.70 | $20.01 | 411276 |
| 2023-02-03 | 19.68 | $20.06 | 1.9M |
| 2023-02-02 | 19.66 | $20.17 | 1.0M |
| 2023-02-01 | 19.63 | $20.09 | 1.3M |
| 2023-01-31 | 19.62 | $20.23 | 1.0M |
| 2023-01-30 | 19.62 | $19.98 | 974476 |
| 2023-01-27 | 19.63 | $19.87 | 399728 |
| 2023-01-26 | 19.65 | $19.83 | 1.1M |
| 2023-01-25 | 19.66 | $19.56 | 786200 |
| 2023-01-24 | 19.69 | $19.51 | 491644 |
| 2023-01-23 | 19.72 | $19.38 | 974460 |
| 2023-01-20 | 19.76 | $19.41 | 612840 |
| 2023-01-19 | 19.78 | $19.36 | 611632 |
| 2023-01-18 | 19.79 | $19.47 | 1.1M |
| 2023-01-17 | 19.81 | $19.60 | 698437 |
| 2023-01-13 | 19.82 | $19.53 | 615632 |
| 2023-01-12 | 19.83 | $19.50 | 1.5M |
| 2023-01-11 | 19.85 | $19.37 | 1.2M |
| 2023-01-10 | 19.87 | $19.42 | 964056 |
| 2023-01-09 | 19.87 | $19.63 | 1.0M |
| 2023-01-06 | 19.88 | $19.56 | 540100 |
| 2023-01-05 | 19.88 | $19.64 | 464206 |
| 2023-01-04 | 19.88 | $19.69 | 1.2M |
| 2023-01-03 | 19.88 | $19.93 | 448628 |
| 2022-12-30 | 19.88 | $20.15 | 859500 |
| 2022-12-29 | 19.87 | $20.15 | 1.9M |
| 2022-12-28 | 19.86 | $20.25 | 2.2M |
| 2022-12-27 | 19.84 | $20.11 | 2.2M |
| 2022-12-23 | 19.82 | $20.20 | 1.5M |
| 2022-12-22 | 19.81 | $20.09 | 1.7M |
| 2022-12-21 | 19.80 | $20.04 | 2.2M |
| 2022-12-20 | 19.79 | $19.82 | 1.7M |
| 2022-12-19 | 19.80 | $19.67 | 1.3M |
| 2022-12-16 | 19.81 | $19.76 | 1.9M |
| 2022-12-15 | 19.82 | $19.82 | 972575 |
| 2022-12-14 | 19.83 | $19.83 | 1.4M |
| 2022-12-13 | 19.84 | $19.85 | 1.4M |
| 2022-12-12 | 19.85 | $19.73 | 1.0M |
| 2022-12-09 | 19.87 | $19.56 | 1.7M |
| 2022-12-08 | 19.90 | $19.66 | 701300 |
| 2022-12-07 | 19.91 | $19.65 | 730027 |
| 2022-12-06 | 19.93 | $19.63 | 1.4M |
| 2022-12-05 | 19.96 | $19.77 | 1.6M |
| 2022-12-02 | 19.97 | $19.86 | 1.5M |
| 2022-12-01 | 19.97 | $19.92 | 2.6M |
| 2022-11-30 | 19.97 | $20.05 | 1.4M |
| 2022-11-29 | 19.97 | $19.82 | 1.1M |
| 2022-11-28 | 19.97 | $19.76 | 978600 |
| 2022-11-25 | 19.97 | $19.87 | 464140 |
| 2022-11-23 | 19.96 | $19.88 | 1.5M |
| 2022-11-22 | 19.96 | $19.96 | 1.3M |
| 2022-11-21 | 19.96 | $19.93 | 772100 |
| 2022-11-18 | 19.96 | $19.89 | 552400 |
| 2022-11-17 | 19.97 | $19.88 | 1.3M |
| 2022-11-16 | 19.97 | $20.06 | 758349 |
| 2022-11-15 | 19.97 | $20.13 | 951100 |
| 2022-11-14 | 19.96 | $20.07 | 647100 |
| 2022-11-11 | 19.96 | $20.08 | 966200 |
| 2022-11-10 | 19.96 | $20.03 | 1.4M |
| 2022-11-09 | 19.97 | $19.97 | 771408 |
| 2022-11-08 | 19.98 | $20.06 | 720400 |
| 2022-11-07 | 19.99 | $20.16 | 1.0M |
| 2022-11-04 | 20.01 | $20.09 | 723500 |
| 2022-11-03 | 20.01 | $19.84 | 482705 |
| 2022-11-02 | 20.03 | $19.94 | 953831 |
| 2022-11-01 | 20.04 | $20.05 | 1.2M |
| 2022-10-31 | 20.05 | $19.83 | 1.1M |
| 2022-10-28 | 20.06 | $19.62 | 941405 |
| 2022-10-27 | 20.08 | $19.72 | 1.3M |
| 2022-10-26 | 20.10 | $19.84 | 1.7M |
| 2022-10-25 | 20.11 | $19.92 | 948669 |
| 2022-10-24 | 20.12 | $19.98 | 936400 |
| 2022-10-21 | 20.11 | $20.05 | 1.9M |
| 2022-10-20 | 20.12 | $20.00 | 451051 |
| 2022-10-19 | 20.16 | $19.99 | 768200 |
| 2022-10-18 | 20.19 | $20.03 | 798400 |
| 2022-10-17 | 20.23 | $20.06 | 516908 |
| 2022-10-14 | 20.25 | $20.06 | 549500 |
| 2022-10-13 | 20.27 | $20.18 | 1.1M |
| 2022-10-12 | 20.29 | $20.18 | 1.1M |
| 2022-10-11 | 20.31 | $20.34 | 687500 |
| 2022-10-10 | 20.33 | $20.42 | 849440 |
| 2022-10-07 | 20.35 | $20.18 | 603220 |
| 2022-10-06 | 20.37 | $20.15 | 636642 |
| 2022-10-05 | 20.38 | $20.24 | 1.4M |
| 2022-10-04 | 20.38 | $20.12 | 1.6M |
| 2022-10-03 | 20.40 | $20.06 | 885540 |
| 2022-09-30 | 20.41 | $20.02 | 1.8M |
| 2022-09-29 | 20.43 | $20.15 | 695712 |
| 2022-09-28 | 20.45 | $20.14 | 1.0M |
| 2022-09-27 | 20.48 | $19.97 | 2.6M |
| 2022-09-26 | 20.52 | $19.93 | 4.2M |
| 2022-09-23 | 20.56 | $20.26 | 2.4M |
| 2022-09-22 | 20.57 | $20.66 | 733547 |
| 2022-09-21 | 20.57 | $20.65 | 1.3M |
| 2022-09-20 | 20.57 | $20.79 | 1.0M |
| 2022-09-19 | 20.54 | $20.52 | 1.1M |
| 2022-09-16 | 20.52 | $20.52 | 844593 |
| 2022-09-15 | 20.49 | $20.54 | 901813 |
| 2022-09-14 | 20.47 | $20.55 | 765501 |
| 2022-09-13 | 20.46 | $20.68 | 1.2M |
| 2022-09-12 | 20.45 | $20.81 | 1.6M |
| 2022-09-09 | 20.44 | $20.67 | 1.4M |
| 2022-09-08 | 20.44 | $20.29 | 2.0M |
| 2022-09-07 | 20.45 | $20.30 | 1.7M |
| 2022-09-06 | 20.44 | $20.43 | 1.2M |
| 2022-09-02 | 20.42 | $20.38 | 739025 |
| 2022-09-01 | 20.40 | $20.31 | 2.4M |
| 2022-08-31 | 20.39 | $20.63 | 1.1M |
| 2022-08-30 | 20.34 | $20.70 | 2.3M |
| 2022-08-29 | 20.29 | $20.79 | 2.4M |
| 2022-08-26 | 20.25 | $20.76 | 2.2M |
| 2022-08-25 | 20.22 | $20.50 | 1.5M |
| 2022-08-24 | 20.20 | $20.63 | 1.7M |
| 2022-08-23 | 20.17 | $20.55 | 2.0M |
| 2022-08-22 | 20.13 | $20.26 | 1.2M |
| 2022-08-19 | 20.10 | $20.10 | 1.0M |
| 2022-08-18 | 20.06 | $19.91 | 1.8M |
| 2022-08-17 | 20.04 | $20.21 | 886412 |
| 2022-08-16 | 20.03 | $20.21 | 1.1M |
| 2022-08-15 | 20.02 | $20.52 | 1.6M |
| 2022-08-12 | 19.99 | $20.66 | 1.5M |
| 2022-08-11 | 19.94 | $20.62 | 1.1M |
| 2022-08-10 | 19.89 | $20.43 | 1.4M |
| 2022-08-09 | 19.85 | $20.16 | 1.2M |
| 2022-08-08 | 19.83 | $20.08 | 1.3M |
| 2022-08-05 | 19.84 | $19.97 | 1.2M |
| 2022-08-04 | 19.86 | $20.06 | 825700 |
| 2022-08-03 | 19.86 | $19.76 | 976203 |
| 2022-08-02 | 19.85 | $19.68 | 1.6M |
| 2022-08-01 | 19.85 | $19.96 | 1.6M |
| 2022-07-29 | 19.85 | $20.19 | 1.4M |
| 2022-07-28 | 19.86 | $20.13 | 1.4M |
| 2022-07-27 | 19.88 | $19.94 | 1.3M |
| 2022-07-26 | 19.92 | $19.80 | 1.1M |
| 2022-07-25 | 19.95 | $19.56 | 834600 |
| 2022-07-22 | 20.01 | $19.30 | 1.7M |
| 2022-07-21 | 20.08 | $19.60 | 2.0M |
| 2022-07-20 | 20.16 | $19.95 | 1.2M |
| 2022-07-19 | 20.24 | $19.95 | 1.8M |
| 2022-07-18 | 20.33 | $20.07 | 1.4M |
| 2022-07-15 | 20.43 | $19.65 | 841535 |
| 2022-07-14 | 20.53 | $19.52 | 4.6M |
| 2022-07-13 | 20.64 | $19.76 | 3.5M |
| 2022-07-12 | 20.74 | $19.69 | 2.1M |
| 2022-07-11 | 20.86 | $20.25 | 925405 |
| 2022-07-08 | 20.95 | $20.38 | 1.2M |
| 2022-07-07 | 21.04 | $20.01 | 2.5M |
| 2022-07-06 | 21.15 | $19.64 | 4.1M |
| 2022-07-05 | 21.27 | $19.55 | 4.8M |
| 2022-07-01 | 21.39 | $19.98 | 4.8M |
| 2022-06-30 | 21.49 | $20.38 | 2.6M |
| 2022-06-29 | 21.57 | $20.70 | 1.8M |
| 2022-06-28 | 21.64 | $20.57 | 2.2M |
| 2022-06-27 | 21.73 | $20.48 | 2.5M |
| 2022-06-24 | 21.82 | $20.73 | 3.1M |
| 2022-06-23 | 21.89 | $20.66 | 8.6M |
| 2022-06-22 | 21.96 | $21.30 | 3.5M |
| 2022-06-21 | 22.02 | $21.56 | 5.8M |
| 2022-06-17 | 22.05 | $21.80 | 2.0M |
| 2022-06-16 | 22.08 | $21.93 | 2.8M |
| 2022-06-15 | 22.11 | $21.71 | 2.3M |
| 2022-06-14 | 22.17 | $21.70 | 2.0M |
| 2022-06-13 | 22.23 | $21.76 | 3.4M |
| 2022-06-10 | 22.25 | $22.01 | 1.5M |
| 2022-06-09 | 22.24 | $22.18 | 1.1M |
| 2022-06-08 | 22.23 | $22.18 | 2.1M |
| 2022-06-07 | 22.19 | $22.11 | 2.3M |
| 2022-06-06 | 22.16 | $22.16 | 1.5M |
| 2022-06-03 | 22.14 | $21.87 | 2.3M |
| 2022-06-02 | 22.15 | $22.08 | 1.8M |
| 2022-06-01 | 22.15 | $21.97 | 1.9M |
| 2022-05-31 | 22.15 | $21.99 | 2.3M |
| 2022-05-27 | 22.15 | $22.42 | 1.6M |
| 2022-05-26 | 22.13 | $22.28 | 1.8M |
| 2022-05-25 | 22.13 | $22.06 | 2.0M |
| 2022-05-24 | 22.14 | $22.17 | 1.5M |
| 2022-05-23 | 22.14 | $22.44 | 2.1M |
| 2022-05-20 | 22.12 | $22.24 | 1.4M |
| 2022-05-19 | 22.13 | $22.39 | 2.1M |
| 2022-05-18 | 22.14 | $22.40 | 3.8M |
| 2022-05-17 | 22.15 | $22.96 | 5.1M |
| 2022-05-16 | 22.14 | $22.84 | 7.8M |
| 2022-05-13 | 22.14 | $22.18 | 2.0M |
| 2022-05-12 | 22.16 | $21.97 | 3.3M |
| 2022-05-11 | 22.19 | $21.87 | 3.3M |
| 2022-05-10 | 22.23 | $21.48 | 2.1M |
| 2022-05-09 | 22.29 | $21.33 | 6.1M |
| 2022-05-06 | 22.34 | $21.84 | 2.6M |
| 2022-05-05 | 22.34 | $22.11 | 1.6M |
| 2022-05-04 | 22.34 | $22.07 | 1.7M |
| 2022-05-03 | 22.33 | $21.87 | 1.4M |
| 2022-05-02 | 22.33 | $21.99 | 2.1M |
| 2022-04-29 | 22.32 | $22.07 | 1.5M |
| 2022-04-28 | 22.31 | $22.31 | 2.0M |
| 2022-04-27 | 22.30 | $22.21 | 3.4M |
| 2022-04-26 | 22.27 | $22.21 | 3.0M |
| 2022-04-25 | 22.26 | $22.15 | 5.6M |
| 2022-04-22 | 22.26 | $22.33 | 3.4M |
| 2022-04-21 | 22.25 | $22.61 | 2.7M |
| 2022-04-20 | 22.23 | $22.65 | 3.1M |
| 2022-04-19 | 22.21 | $22.62 | 4.5M |
| 2022-04-18 | 22.18 | $22.84 | 3.9M |
| 2022-04-14 | 22.12 | $22.57 | 3.3M |
| 2022-04-13 | 22.07 | $22.68 | 2.9M |
| 2022-04-12 | 22.01 | $22.71 | 3.9M |
| 2022-04-11 | 21.96 | $22.53 | 5.2M |
| 2022-04-08 | 21.92 | $22.35 | 5.5M |
| 2022-04-07 | 21.90 | $22.01 | 1.7M |
| 2022-04-06 | 21.88 | $21.96 | 2.2M |
| 2022-04-05 | 21.88 | $21.97 | 3.5M |
| 2022-04-04 | 21.89 | $21.89 | 1.8M |
| 2022-04-01 | 21.91 | $21.74 | 1.6M |
| 2022-03-31 | 21.91 | $21.88 | 2.7M |
| 2022-03-30 | 21.91 | $22.02 | 3.4M |
| 2022-03-29 | 21.88 | $21.75 | 4.3M |
| 2022-03-28 | 21.87 | $21.92 | 4.0M |
| 2022-03-25 | 21.82 | $22.25 | 2.7M |
| 2022-03-24 | 21.74 | $22.08 | 4.1M |
| 2022-03-23 | 21.70 | $22.23 | 3.8M |
| 2022-03-22 | 21.66 | $22.13 | 3.4M |
| 2022-03-21 | 21.62 | $22.09 | 5.3M |
| 2022-03-18 | 21.57 | $21.63 | 1.8M |
| 2022-03-17 | 21.54 | $21.62 | 2.2M |
| 2022-03-16 | 21.51 | $21.37 | 2.7M |
| 2022-03-15 | 21.49 | $21.72 | 3.7M |
| 2022-03-14 | 21.45 | $21.80 | 3.2M |
| 2022-03-11 | 21.42 | $21.84 | 2.6M |
| 2022-03-10 | 21.38 | $21.77 | 4.5M |
| 2022-03-09 | 21.35 | $21.86 | 5.2M |
| 2022-03-08 | 21.30 | $22.20 | 7.9M |
| 2022-03-07 | 21.22 | $22.23 | 8.4M |
| 2022-03-04 | 21.14 | $21.84 | 11.3M |
| 2022-03-03 | 21.07 | $21.91 | 10.1M |
| 2022-03-02 | 21.00 | $21.43 | 5.5M |
| 2022-03-01 | 20.95 | $21.44 | 5.1M |
| 2022-02-28 | 20.89 | $20.93 | 4.2M |
| 2022-02-25 | 20.85 | $20.69 | 4.0M |
| 2022-02-24 | 20.81 | $21.29 | 6.8M |
| 2022-02-23 | 20.75 | $21.40 | 2.8M |
| 2022-02-22 | 20.69 | $21.39 | 3.0M |
| 2022-02-18 | 20.63 | $21.04 | 1.4M |
| 2022-02-17 | 20.59 | $21.07 | 1.5M |
| 2022-02-16 | 20.55 | $21.00 | 1.7M |
| 2022-02-15 | 20.51 | $20.94 | 1.2M |
| 2022-02-14 | 20.46 | $21.02 | 2.0M |
| 2022-02-11 | 20.41 | $21.10 | 1.7M |
| 2022-02-10 | 20.34 | $21.03 | 2.3M |
| 2022-02-09 | 20.28 | $21.18 | 2.5M |
| 2022-02-08 | 20.21 | $20.83 | 1.5M |
| 2022-02-07 | 20.15 | $20.68 | 1.4M |
| 2022-02-04 | 20.11 | $20.59 | 1.7M |
| 2022-02-03 | 20.06 | $20.45 | 1.2M |
| 2022-02-02 | 20.02 | $20.42 | 2.3M |
| 2022-02-01 | 19.99 | $20.47 | 2.3M |
| 2022-01-31 | 19.95 | $20.19 | 1.9M |
| 2022-01-28 | 19.93 | $20.18 | 1.4M |
| 2022-01-27 | 19.91 | $19.94 | 1.3M |
| 2022-01-26 | 19.91 | $20.17 | 1.7M |
| 2022-01-25 | 19.89 | $20.20 | 2.2M |
| 2022-01-24 | 19.88 | $20.12 | 2.9M |
| 2022-01-21 | 19.87 | $20.15 | 2.4M |
| 2022-01-20 | 19.86 | $20.26 | 1.6M |
| 2022-01-19 | 19.83 | $20.30 | 2.1M |
| 2022-01-18 | 19.78 | $19.96 | 1.5M |
| 2022-01-14 | 19.76 | $19.94 | 778964 |
| 2022-01-13 | 19.75 | $19.70 | 626000 |
| 2022-01-12 | 19.75 | $19.81 | 1.3M |
| 2022-01-11 | 19.75 | $19.80 | 830049 |
| 2022-01-10 | 19.75 | $19.68 | 714500 |
| 2022-01-07 | 19.75 | $19.84 | 445500 |
| 2022-01-06 | 19.74 | $19.67 | 523818 |
| 2022-01-05 | 19.75 | $19.69 | 1.1M |
| 2022-01-04 | 19.75 | $19.80 | 755195 |
| 2022-01-03 | 19.75 | $19.67 | 556538 |
| 2021-12-31 | 19.76 | $19.75 | 352761 |
| 2021-12-30 | 19.75 | $19.82 | 502338 |
| 2021-12-29 | 19.73 | $19.96 | 784350 |
| 2021-12-28 | 19.70 | $19.77 | 464051 |
| 2021-12-27 | 19.70 | $19.95 | 462900 |
| 2021-12-23 | 19.70 | $19.93 | 437300 |
| 2021-12-22 | 19.71 | $19.90 | 787520 |
| 2021-12-21 | 19.74 | $19.67 | 687000 |
| 2021-12-20 | 19.76 | $19.35 | 1.2M |
| 2021-12-17 | 19.80 | $19.58 | 604421 |
| 2021-12-16 | 19.82 | $19.74 | 650440 |
| 2021-12-15 | 19.84 | $19.68 | 1.0M |
| 2021-12-14 | 19.85 | $19.77 | 717113 |
| 2021-12-13 | 19.85 | $19.77 | 1.1M |
| 2021-12-10 | 19.85 | $19.72 | 512500 |
| 2021-12-09 | 19.84 | $19.68 | 1.4M |
| 2021-12-08 | 19.83 | $19.79 | 617207 |
| 2021-12-07 | 19.81 | $19.78 | 557100 |
| 2021-12-06 | 19.78 | $19.80 | 631022 |
| 2021-12-03 | 19.76 | $19.74 | 715138 |
| 2021-12-02 | 19.74 | $19.66 | 1.4M |
| 2021-12-01 | 19.73 | $19.33 | 2.5M |
| 2021-11-30 | 19.73 | $19.36 | 2.7M |
| 2021-11-29 | 19.74 | $19.74 | 1.3M |
| 2021-11-26 | 19.72 | $19.97 | 1.2M |
| 2021-11-24 | 19.69 | $20.26 | 897300 |
| 2021-11-23 | 19.63 | $20.31 | 991623 |
| 2021-11-22 | 19.58 | $20.16 | 1.6M |
| 2021-11-19 | 19.53 | $20.07 | 697607 |
| 2021-11-18 | 19.47 | $20.02 | 972807 |
| 2021-11-17 | 19.42 | $20.11 | 2.4M |
| 2021-11-16 | 19.38 | $19.87 | 582824 |
| 2021-11-15 | 19.34 | $19.86 | 2.0M |
| 2021-11-12 | 19.30 | $19.75 | 1.5M |
| 2021-11-11 | 19.28 | $19.60 | 1.2M |
| 2021-11-10 | 19.25 | $19.49 | 893547 |
| 2021-11-09 | 19.23 | $19.36 | 1.4M |
| 2021-11-08 | 19.23 | $19.22 | 1.2M |
| 2021-11-05 | 19.24 | $19.27 | 466300 |
| 2021-11-04 | 19.24 | $19.37 | 1.1M |
| 2021-11-03 | 19.24 | $19.43 | 634938 |
| 2021-11-02 | 19.23 | $19.45 | 1.3M |
| 2021-11-01 | 19.22 | $19.52 | 1.2M |
| 2021-10-29 | 19.21 | $19.29 | 904449 |
| 2021-10-28 | 19.22 | $19.30 | 755332 |
| 2021-10-27 | 19.21 | $19.21 | 1.5M |
| 2021-10-26 | 19.20 | $19.25 | 989846 |
| 2021-10-25 | 19.19 | $19.14 | 1.0M |
| 2021-10-22 | 19.18 | $18.98 | 493408 |
| 2021-10-21 | 19.17 | $18.99 | 582100 |
| 2021-10-20 | 19.16 | $19.18 | 464100 |
| 2021-10-19 | 19.13 | $19.12 | 445211 |
| 2021-10-18 | 19.09 | $19.17 | 1.0M |
| 2021-10-15 | 19.06 | $19.20 | 743326 |
| 2021-10-14 | 19.03 | $19.12 | 1.0M |
| 2021-10-13 | 19.01 | $19.05 | 1.3M |
| 2021-10-12 | 18.99 | $19.35 | 1.3M |
| 2021-10-11 | 18.95 | $19.35 | 875700 |
| 2021-10-08 | 18.91 | $19.41 | 750500 |
| 2021-10-07 | 18.87 | $19.36 | 1.4M |
| 2021-10-06 | 18.84 | $19.21 | 858538 |
| 2021-10-05 | 18.82 | $19.24 | 368352 |
| 2021-10-04 | 18.80 | $19.36 | 1.1M |
| 2021-10-01 | 18.79 | $19.40 | 1.0M |
| 2021-09-30 | 18.77 | $19.12 | 1.2M |
| 2021-09-29 | 18.77 | $19.00 | 736414 |
| 2021-09-28 | 18.78 | $19.00 | 853800 |
| 2021-09-27 | 18.80 | $18.94 | 937900 |
| 2021-09-24 | 18.82 | $18.80 | 486900 |
| 2021-09-23 | 18.83 | $18.80 | 619959 |
| 2021-09-22 | 18.86 | $18.57 | 268700 |
| 2021-09-21 | 18.88 | $18.40 | 374415 |
| 2021-09-20 | 18.91 | $18.42 | 1.1M |
| 2021-09-17 | 18.93 | $18.60 | 653500 |
| 2021-09-16 | 18.95 | $18.75 | 550125 |
| 2021-09-15 | 18.98 | $18.76 | 569950 |
| 2021-09-14 | 19.01 | $18.57 | 1.3M |
| 2021-09-13 | 19.05 | $18.54 | 2.1M |
| 2021-09-10 | 19.09 | $18.59 | 1.5M |
| 2021-09-09 | 19.12 | $18.67 | 749211 |
| 2021-09-08 | 19.15 | $18.83 | 525534 |
| 2021-09-07 | 19.16 | $18.95 | 855876 |
| 2021-09-03 | 19.15 | $19.07 | 276700 |
| 2021-09-02 | 19.14 | $19.08 | 694400 |
| 2021-09-01 | 19.12 | $19.06 | 1.4M |
| 2021-08-31 | 19.10 | $19.13 | 630000 |
| 2021-08-30 | 19.08 | $19.39 | 446014 |
| 2021-08-27 | 19.05 | $19.32 | 757300 |
| 2021-08-26 | 19.01 | $19.17 | 396220 |
| 2021-08-25 | 19.01 | $19.24 | 1.1M |
| 2021-08-24 | 19.01 | $19.15 | 802900 |
| 2021-08-23 | 19.01 | $18.95 | 1.6M |
| 2021-08-20 | 19.03 | $18.84 | 537900 |
| 2021-08-19 | 19.03 | $19.03 | 970500 |
| 2021-08-18 | 19.02 | $19.30 | 1.1M |
| 2021-08-17 | 18.99 | $19.29 | 727304 |
| 2021-08-16 | 18.95 | $19.41 | 418824 |
| 2021-08-13 | 18.89 | $19.33 | 631700 |
| 2021-08-12 | 18.84 | $19.28 | 693849 |
| 2021-08-11 | 18.79 | $19.12 | 939316 |
| 2021-08-10 | 18.75 | $19.04 | 623542 |
| 2021-08-09 | 18.70 | $18.76 | 605904 |
| 2021-08-06 | 18.66 | $18.88 | 266700 |
| 2021-08-05 | 18.60 | $18.76 | 265512 |
| 2021-08-04 | 18.55 | $18.66 | 587146 |
| 2021-08-03 | 18.51 | $18.75 | 316342 |
| 2021-08-02 | 18.46 | $18.68 | 426221 |
| 2021-07-30 | 18.44 | $18.65 | 910508 |
| 2021-07-29 | 18.43 | $19.12 | 624712 |
| 2021-07-28 | 18.41 | $19.19 | 806224 |
| 2021-07-27 | 18.36 | $19.16 | 734717 |
| 2021-07-26 | 18.31 | $19.27 | 1.1M |
| 2021-07-23 | 18.24 | $18.83 | 729700 |
| 2021-07-22 | 18.19 | $18.92 | 713400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.37
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.33
Average
23.20
Maximum
27.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.37 | $27.84 | 856320 |
| 2026-07-16 | 27.32 | $27.59 | 645400 |
| 2026-07-15 | 27.29 | $27.98 | 1.4M |
| 2026-07-14 | 27.22 | $27.63 | 602538 |
| 2026-07-13 | 27.17 | $27.72 | 1.2M |
| 2026-07-10 | 27.12 | $27.77 | 1.5M |
| 2026-07-09 | 27.05 | $27.71 | 607942 |
| 2026-07-08 | 26.98 | $27.62 | 682031 |
| 2026-07-07 | 26.91 | $27.55 | 1.2M |
| 2026-07-06 | 26.84 | $27.54 | 1.3M |
| 2026-07-02 | 26.77 | $26.74 | 387300 |
| 2026-07-01 | 26.77 | $26.86 | 517903 |
| 2026-06-30 | 26.76 | $26.67 | 707400 |
| 2026-06-29 | 26.77 | $26.51 | 2.4M |
| 2026-06-26 | 26.80 | $26.80 | 621548 |
| 2026-06-25 | 26.80 | $26.92 | 1.4M |
| 2026-06-24 | 26.79 | $26.56 | 835081 |
| 2026-06-23 | 26.81 | $26.60 | 1.7M |
| 2026-06-22 | 26.83 | $26.65 | 2.4M |
| 2026-06-18 | 26.85 | $26.63 | 1.0M |
| 2026-06-17 | 26.87 | $26.84 | 829100 |
| 2026-06-16 | 26.88 | $26.66 | 797200 |
| 2026-06-15 | 26.90 | $26.38 | 1.4M |
| 2026-06-12 | 26.96 | $26.24 | 811664 |
| 2026-06-11 | 27.03 | $26.30 | 1.0M |
| 2026-06-10 | 27.11 | $26.33 | 737833 |
| 2026-06-09 | 27.19 | $26.28 | 759433 |
| 2026-06-08 | 27.29 | $26.33 | 1.3M |
| 2026-06-05 | 27.39 | $26.40 | 4.3M |
| 2026-06-04 | 27.49 | $26.69 | 1.4M |
| 2026-06-03 | 27.57 | $26.86 | 1.1M |
| 2026-06-02 | 27.65 | $27.12 | 1.7M |
| 2026-06-01 | 27.71 | $27.24 | 1.1M |
| 2026-05-29 | 27.75 | $27.25 | 1.8M |
| 2026-05-28 | 27.81 | $27.58 | 584131 |
| 2026-05-27 | 27.83 | $27.47 | 1.3M |
| 2026-05-26 | 27.87 | $27.47 | 803529 |
| 2026-05-22 | 27.91 | $27.56 | 917699 |
| 2026-05-21 | 27.95 | $27.61 | 1.6M |
| 2026-05-20 | 27.99 | $27.97 | 1.1M |
| 2026-05-19 | 27.99 | $28.28 | 877316 |
| 2026-05-18 | 27.96 | $28.20 | 1.7M |
| 2026-05-15 | 27.93 | $27.83 | 2.5M |
| 2026-05-14 | 27.94 | $28.25 | 1.2M |
| 2026-05-13 | 27.91 | $28.73 | 2.0M |
| 2026-05-12 | 27.82 | $28.57 | 1.9M |
| 2026-05-11 | 27.74 | $28.33 | 1.5M |
| 2026-05-08 | 27.68 | $27.97 | 604010 |
| 2026-05-07 | 27.65 | $27.80 | 3.1M |
| 2026-05-06 | 27.63 | $28.06 | 2.0M |
| 2026-05-05 | 27.59 | $28.37 | 1.7M |
| 2026-05-04 | 27.51 | $28.29 | 2.7M |
| 2026-05-01 | 27.43 | $28.11 | 1.4M |
| 2026-04-30 | 27.35 | $28.03 | 1.8M |
| 2026-04-29 | 27.28 | $28.11 | 3.2M |
| 2026-04-28 | 27.20 | $27.96 | 2.7M |
| 2026-04-27 | 27.11 | $27.57 | 1.9M |
| 2026-04-24 | 27.07 | $27.39 | 1.2M |
| 2026-04-23 | 27.03 | $27.40 | 1.6M |
| 2026-04-22 | 26.99 | $27.13 | 1.0M |
| 2026-04-21 | 26.98 | $27.17 | 1.3M |
| 2026-04-20 | 26.96 | $26.99 | 1.1M |
| 2026-04-17 | 26.96 | $26.92 | 2.5M |
| 2026-04-16 | 26.96 | $27.11 | 1.4M |
| 2026-04-15 | 26.95 | $27.17 | 1.3M |
| 2026-04-14 | 26.92 | $27.12 | 1.6M |
| 2026-04-13 | 26.90 | $26.93 | 1.5M |
| 2026-04-10 | 26.90 | $26.89 | 561600 |
| 2026-04-09 | 26.90 | $26.87 | 1.7M |
| 2026-04-08 | 26.90 | $26.87 | 2.2M |
| 2026-04-07 | 26.90 | $27.01 | 1.9M |
| 2026-04-06 | 26.89 | $27.28 | 1.7M |
| 2026-04-02 | 26.85 | $27.16 | 2.9M |
| 2026-04-01 | 26.82 | $27.10 | 2.3M |
| 2026-03-31 | 26.79 | $27.32 | 2.4M |
| 2026-03-30 | 26.74 | $27.12 | 1.4M |
| 2026-03-27 | 26.69 | $27.17 | 2.1M |
| 2026-03-26 | 26.64 | $27.11 | 1.6M |
| 2026-03-25 | 26.60 | $26.96 | 2.3M |
| 2026-03-24 | 26.56 | $26.89 | 1.8M |
| 2026-03-23 | 26.52 | $26.84 | 2.9M |
| 2026-03-20 | 26.49 | $26.85 | 1.6M |
| 2026-03-19 | 26.45 | $26.97 | 2.7M |
| 2026-03-18 | 26.40 | $26.91 | 2.6M |
| 2026-03-17 | 26.34 | $26.62 | 1.2M |
| 2026-03-16 | 26.31 | $26.45 | 2.3M |
| 2026-03-13 | 26.30 | $26.75 | 4.5M |
| 2026-03-12 | 26.25 | $26.75 | 2.3M |
| 2026-03-11 | 26.20 | $26.70 | 2.7M |
| 2026-03-10 | 26.15 | $26.61 | 752367 |
| 2026-03-09 | 26.10 | $26.55 | 1.9M |
| 2026-03-06 | 26.05 | $26.71 | 3.5M |
| 2026-03-05 | 25.98 | $26.41 | 1.3M |
| 2026-03-04 | 25.94 | $26.12 | 260021 |
| 2026-03-03 | 25.92 | $26.02 | 632278 |
| 2026-03-02 | 25.90 | $25.99 | 249688 |
| 2026-02-27 | 25.90 | $26.02 | 193400 |
| 2026-02-26 | 25.88 | $26.05 | 313652 |
| 2026-02-25 | 25.87 | $26.12 | 236808 |
| 2026-02-24 | 25.84 | $26.01 | 197245 |
| 2026-02-23 | 25.82 | $25.97 | 338400 |
| 2026-02-20 | 25.80 | $26.03 | 359600 |
| 2026-02-19 | 25.78 | $25.90 | 935253 |
| 2026-02-18 | 25.77 | $25.84 | 256006 |
| 2026-02-17 | 25.76 | $25.71 | 175915 |
| 2026-02-13 | 25.77 | $25.79 | 179158 |
| 2026-02-12 | 25.76 | $25.89 | 264985 |
| 2026-02-11 | 25.75 | $25.82 | 149800 |
| 2026-02-10 | 25.74 | $25.73 | 255917 |
| 2026-02-09 | 25.74 | $25.75 | 141915 |
| 2026-02-06 | 25.74 | $25.77 | 406500 |
| 2026-02-05 | 25.74 | $25.77 | 378647 |
| 2026-02-04 | 25.74 | $25.71 | 197968 |
| 2026-02-03 | 25.74 | $25.75 | 245747 |
| 2026-02-02 | 25.74 | $25.65 | 196000 |
| 2026-01-30 | 25.75 | $25.66 | 305141 |
| 2026-01-29 | 25.76 | $25.87 | 322900 |
| 2026-01-28 | 25.75 | $25.88 | 210642 |
| 2026-01-27 | 25.73 | $25.84 | 197024 |
| 2026-01-26 | 25.72 | $25.76 | 296700 |
| 2026-01-23 | 25.72 | $25.74 | 207474 |
| 2026-01-22 | 25.71 | $25.60 | 213500 |
| 2026-01-21 | 25.72 | $25.55 | 224344 |
| 2026-01-20 | 25.74 | $25.49 | 218125 |
| 2026-01-16 | 25.77 | $25.60 | 229181 |
| 2026-01-15 | 25.79 | $25.59 | 265220 |
| 2026-01-14 | 25.81 | $25.51 | 366117 |
| 2026-01-13 | 25.84 | $25.57 | 240789 |
| 2026-01-12 | 25.87 | $25.63 | 387823 |
| 2026-01-09 | 25.89 | $25.78 | 312340 |
| 2026-01-08 | 25.91 | $26.01 | 260000 |
| 2026-01-07 | 25.89 | $25.91 | 190900 |
| 2026-01-06 | 25.89 | $25.84 | 276500 |
| 2026-01-05 | 25.90 | $25.82 | 372400 |
| 2026-01-02 | 25.91 | $25.56 | 307631 |
| 2025-12-31 | 25.94 | $25.52 | 677200 |
| 2025-12-30 | 25.99 | $25.57 | 177100 |
| 2025-12-29 | 26.03 | $25.65 | 171894 |
| 2025-12-26 | 26.07 | $25.66 | 316781 |
| 2025-12-24 | 26.11 | $25.65 | 152900 |
| 2025-12-23 | 26.16 | $25.48 | 170800 |
| 2025-12-22 | 26.24 | $25.44 | 385744 |
| 2025-12-19 | 26.32 | $26.20 | 186217 |
| 2025-12-18 | 26.33 | $26.15 | 131325 |
| 2025-12-17 | 26.35 | $26.20 | 58700 |
| 2025-12-16 | 26.37 | $26.25 | 126152 |
| 2025-12-15 | 26.38 | $26.34 | 191815 |
| 2025-12-12 | 26.38 | $26.52 | 274022 |
| 2025-12-11 | 26.37 | $26.64 | 377700 |
| 2025-12-10 | 26.34 | $26.49 | 166500 |
| 2025-12-09 | 26.32 | $26.40 | 128127 |
| 2025-12-08 | 26.32 | $26.40 | 424439 |
| 2025-12-05 | 26.31 | $26.52 | 128148 |
| 2025-12-04 | 26.28 | $26.46 | 98500 |
| 2025-12-03 | 26.27 | $26.38 | 85514 |
| 2025-12-02 | 26.25 | $26.41 | 196284 |
| 2025-12-01 | 26.24 | $26.29 | 251400 |
| 2025-11-28 | 26.23 | $26.42 | 115824 |
| 2025-11-26 | 26.21 | $26.13 | 153000 |
| 2025-11-25 | 26.22 | $25.85 | 339200 |
| 2025-11-24 | 26.26 | $25.68 | 229614 |
| 2025-11-21 | 26.32 | $25.88 | 546838 |
| 2025-11-20 | 26.37 | $25.94 | 234103 |
| 2025-11-19 | 26.41 | $26.09 | 209500 |
| 2025-11-18 | 26.45 | $26.40 | 87803 |
| 2025-11-17 | 26.45 | $26.43 | 268700 |
| 2025-11-14 | 26.45 | $26.09 | 208112 |
| 2025-11-13 | 26.49 | $26.24 | 172329 |
| 2025-11-12 | 26.52 | $26.40 | 121838 |
| 2025-11-11 | 26.53 | $26.54 | 133548 |
| 2025-11-10 | 26.53 | $26.61 | 212217 |
| 2025-11-07 | 26.52 | $26.20 | 118021 |
| 2025-11-06 | 26.55 | $26.11 | 296612 |
| 2025-11-05 | 26.60 | $26.55 | 133200 |
| 2025-11-04 | 26.61 | $26.65 | 153500 |
| 2025-11-03 | 26.60 | $26.92 | 183925 |
| 2025-10-31 | 26.57 | $26.37 | 105989 |
| 2025-10-30 | 26.59 | $26.26 | 230833 |
| 2025-10-29 | 26.62 | $26.32 | 186363 |
| 2025-10-28 | 26.65 | $26.16 | 249934 |
| 2025-10-27 | 26.71 | $26.29 | 274351 |
| 2025-10-24 | 26.75 | $26.59 | 383000 |
| 2025-10-23 | 26.77 | $26.92 | 132814 |
| 2025-10-22 | 26.75 | $26.96 | 216895 |
| 2025-10-21 | 26.73 | $26.83 | 104400 |
| 2025-10-20 | 26.72 | $26.77 | 138263 |
| 2025-10-17 | 26.71 | $26.54 | 106915 |
| 2025-10-16 | 26.73 | $26.73 | 120007 |
| 2025-10-15 | 26.73 | $26.58 | 153818 |
| 2025-10-14 | 26.75 | $26.59 | 363547 |
| 2025-10-13 | 26.76 | $26.41 | 123804 |
| 2025-10-10 | 26.80 | $26.32 | 360700 |
| 2025-10-09 | 26.85 | $26.49 | 128133 |
| 2025-10-08 | 26.89 | $26.64 | 145900 |
| 2025-10-07 | 26.91 | $26.60 | 176912 |
| 2025-10-06 | 26.95 | $26.74 | 146608 |
| 2025-10-03 | 26.97 | $26.67 | 339400 |
| 2025-10-02 | 27.00 | $26.68 | 231200 |
| 2025-10-01 | 27.03 | $26.81 | 284337 |
| 2025-09-30 | 27.06 | $26.76 | 262739 |
| 2025-09-29 | 27.09 | $26.91 | 215100 |
| 2025-09-26 | 27.11 | $26.98 | 431600 |
| 2025-09-25 | 27.12 | $26.84 | 95954 |
| 2025-09-24 | 27.15 | $26.90 | 120900 |
| 2025-09-23 | 27.18 | $26.81 | 159348 |
| 2025-09-22 | 27.21 | $26.85 | 197933 |
| 2025-09-19 | 27.25 | $26.97 | 215449 |
| 2025-09-18 | 27.28 | $27.08 | 194676 |
| 2025-09-17 | 27.30 | $27.18 | 516325 |
| 2025-09-16 | 27.32 | $27.76 | 154700 |
| 2025-09-15 | 27.27 | $27.91 | 204005 |
| 2025-09-12 | 27.20 | $27.50 | 170250 |
| 2025-09-11 | 27.17 | $27.41 | 283800 |
| 2025-09-10 | 27.15 | $27.21 | 98938 |
| 2025-09-09 | 27.14 | $27.10 | 96878 |
| 2025-09-08 | 27.15 | $27.28 | 135306 |
| 2025-09-05 | 27.13 | $27.16 | 117467 |
| 2025-09-04 | 27.13 | $27.24 | 164504 |
| 2025-09-03 | 27.12 | $27.32 | 236315 |
| 2025-09-02 | 27.09 | $27.45 | 206316 |
| 2025-08-29 | 27.06 | $27.77 | 249600 |
| 2025-08-28 | 26.98 | $27.52 | 180396 |
| 2025-08-27 | 26.93 | $27.68 | 138500 |
| 2025-08-26 | 26.85 | $27.42 | 173504 |
| 2025-08-25 | 26.79 | $27.58 | 201336 |
| 2025-08-22 | 26.70 | $27.59 | 227700 |
| 2025-08-21 | 26.61 | $27.28 | 203000 |
| 2025-08-20 | 26.54 | $27.20 | 307882 |
| 2025-08-19 | 26.47 | $27.13 | 181993 |
| 2025-08-18 | 26.40 | $27.02 | 214133 |
| 2025-08-15 | 26.33 | $27.06 | 1.1M |
| 2025-08-14 | 26.26 | $26.60 | 135546 |
| 2025-08-13 | 26.22 | $26.90 | 140133 |
| 2025-08-12 | 26.15 | $26.81 | 191123 |
| 2025-08-11 | 26.08 | $26.63 | 314636 |
| 2025-08-08 | 26.02 | $26.21 | 107689 |
| 2025-08-07 | 26.00 | $26.25 | 225000 |
| 2025-08-06 | 25.98 | $25.99 | 110213 |
| 2025-08-05 | 25.98 | $25.92 | 165041 |
| 2025-08-04 | 25.98 | $25.73 | 128482 |
| 2025-08-01 | 26.01 | $25.67 | 236600 |
| 2025-07-31 | 26.04 | $25.90 | 156701 |
| 2025-07-30 | 26.06 | $25.96 | 219751 |
| 2025-07-29 | 26.07 | $26.01 | 298713 |
| 2025-07-28 | 26.07 | $26.23 | 145341 |
| 2025-07-25 | 26.06 | $26.08 | 203200 |
| 2025-07-24 | 26.06 | $26.20 | 225000 |
| 2025-07-23 | 26.04 | $26.20 | 96100 |
| 2025-07-22 | 26.02 | $25.97 | 161100 |
| 2025-07-21 | 26.03 | $25.90 | 238600 |
| 2025-07-18 | 26.04 | $26.03 | 123623 |
| 2025-07-17 | 26.05 | $25.78 | 452700 |
| 2025-07-16 | 26.07 | $25.88 | 125519 |
| 2025-07-15 | 26.09 | $25.62 | 238960 |
| 2025-07-14 | 26.14 | $25.88 | 117826 |
| 2025-07-11 | 26.17 | $25.77 | 334100 |
| 2025-07-10 | 26.21 | $25.77 | 187669 |
| 2025-07-09 | 26.26 | $25.93 | 121546 |
| 2025-07-08 | 26.29 | $25.74 | 120923 |
| 2025-07-07 | 26.35 | $25.71 | 237427 |
| 2025-07-03 | 26.42 | $25.89 | 184037 |
| 2025-07-02 | 26.48 | $25.87 | 216948 |
| 2025-07-01 | 26.54 | $25.65 | 404400 |
| 2025-06-30 | 26.63 | $26.15 | 168812 |
| 2025-06-27 | 26.69 | $26.33 | 91111 |
| 2025-06-26 | 26.72 | $26.14 | 383673 |
| 2025-06-25 | 26.78 | $26.08 | 228000 |
| 2025-06-24 | 26.86 | $26.29 | 405721 |
| 2025-06-23 | 26.92 | $26.48 | 569100 |
| 2025-06-20 | 26.96 | $26.41 | 991528 |
| 2025-06-18 | 27.02 | $26.78 | 402200 |
| 2025-06-17 | 27.05 | $26.89 | 146035 |
| 2025-06-16 | 27.06 | $27.17 | 152800 |
| 2025-06-13 | 27.05 | $26.96 | 334719 |
| 2025-06-12 | 27.06 | $27.01 | 140112 |
| 2025-06-11 | 27.07 | $27.05 | 190069 |
| 2025-06-10 | 27.07 | $27.07 | 365800 |
| 2025-06-09 | 27.07 | $27.39 | 469100 |
| 2025-06-06 | 27.04 | $27.48 | 293202 |
| 2025-06-05 | 26.99 | $27.26 | 289696 |
| 2025-06-04 | 26.96 | $26.90 | 225076 |
| 2025-06-03 | 26.97 | $26.70 | 216700 |
| 2025-06-02 | 27.00 | $26.63 | 217164 |
| 2025-05-30 | 27.03 | $26.70 | 261252 |
| 2025-05-29 | 27.07 | $26.57 | 253400 |
| 2025-05-28 | 27.12 | $26.72 | 228519 |
| 2025-05-27 | 27.16 | $27.01 | 269500 |
| 2025-05-23 | 27.18 | $27.14 | 237500 |
| 2025-05-22 | 27.18 | $27.40 | 246509 |
| 2025-05-21 | 27.16 | $27.68 | 449926 |
| 2025-05-20 | 27.11 | $27.65 | 179400 |
| 2025-05-19 | 27.05 | $27.58 | 414869 |
| 2025-05-16 | 26.99 | $27.34 | 358300 |
| 2025-05-15 | 26.96 | $27.40 | 231848 |
| 2025-05-14 | 26.91 | $27.23 | 173600 |
| 2025-05-13 | 26.88 | $27.38 | 315300 |
| 2025-05-12 | 26.82 | $26.99 | 210138 |
| 2025-05-09 | 26.81 | $27.02 | 180723 |
| 2025-05-08 | 26.78 | $26.91 | 196503 |
| 2025-05-07 | 26.77 | $26.87 | 155000 |
| 2025-05-06 | 26.76 | $26.88 | 326000 |
| 2025-05-05 | 26.75 | $26.71 | 547900 |
| 2025-05-02 | 26.75 | $26.86 | 188500 |
| 2025-05-01 | 26.74 | $26.62 | 335000 |
| 2025-04-30 | 26.75 | $26.81 | 537758 |
| 2025-04-29 | 26.75 | $26.98 | 204200 |
| 2025-04-28 | 26.72 | $27.29 | 318410 |
| 2025-04-25 | 26.66 | $27.48 | 269932 |
| 2025-04-24 | 26.58 | $27.25 | 279530 |
| 2025-04-23 | 26.51 | $26.97 | 301004 |
| 2025-04-22 | 26.46 | $26.98 | 330086 |
| 2025-04-21 | 26.40 | $26.63 | 431851 |
| 2025-04-17 | 26.38 | $26.65 | 257061 |
| 2025-04-16 | 26.35 | $26.52 | 373015 |
| 2025-04-15 | 26.33 | $26.14 | 258127 |
| 2025-04-14 | 26.35 | $26.28 | 181600 |
| 2025-04-11 | 26.36 | $26.31 | 560534 |
| 2025-04-10 | 26.36 | $25.76 | 297861 |
| 2025-04-09 | 26.43 | $26.02 | 658700 |
| 2025-04-08 | 26.47 | $25.27 | 481717 |
| 2025-04-07 | 26.60 | $25.47 | 782628 |
| 2025-04-04 | 26.72 | $26.14 | 803035 |
| 2025-04-03 | 26.78 | $26.98 | 545275 |
| 2025-04-02 | 26.76 | $27.18 | 290600 |
| 2025-04-01 | 26.71 | $26.93 | 413291 |
| 2025-03-31 | 26.69 | $26.34 | 212581 |
| 2025-03-28 | 26.72 | $26.47 | 84000 |
| 2025-03-27 | 26.75 | $26.43 | 182466 |
| 2025-03-26 | 26.78 | $26.57 | 124715 |
| 2025-03-25 | 26.81 | $26.77 | 120700 |
| 2025-03-24 | 26.81 | $26.68 | 345114 |
| 2025-03-21 | 26.82 | $26.74 | 206329 |
| 2025-03-20 | 26.83 | $26.90 | 245952 |
| 2025-03-19 | 26.83 | $26.85 | 246534 |
| 2025-03-18 | 26.82 | $26.86 | 243538 |
| 2025-03-17 | 26.82 | $26.86 | 170200 |
| 2025-03-14 | 26.82 | $26.46 | 286427 |
| 2025-03-13 | 26.85 | $26.62 | 205839 |
| 2025-03-12 | 26.88 | $26.58 | 350893 |
| 2025-03-11 | 26.91 | $26.64 | 181500 |
| 2025-03-10 | 26.94 | $26.63 | 375627 |
| 2025-03-07 | 26.97 | $26.50 | 401353 |
| 2025-03-06 | 27.02 | $26.29 | 713955 |
| 2025-03-05 | 27.10 | $26.39 | 514758 |
| 2025-03-04 | 27.17 | $26.19 | 859400 |
| 2025-03-03 | 27.27 | $26.05 | 779027 |
| 2025-02-28 | 27.40 | $26.49 | 468968 |
| 2025-02-27 | 27.50 | $26.81 | 313062 |
| 2025-02-26 | 27.57 | $27.12 | 148400 |
| 2025-02-25 | 27.62 | $27.06 | 382671 |
| 2025-02-24 | 27.68 | $27.03 | 582835 |
| 2025-02-21 | 27.74 | $27.55 | 363927 |
| 2025-02-20 | 27.76 | $27.92 | 305229 |
| 2025-02-19 | 27.75 | $28.22 | 230800 |
| 2025-02-18 | 27.70 | $28.38 | 556033 |
| 2025-02-14 | 27.63 | $28.17 | 301807 |
| 2025-02-13 | 27.57 | $28.19 | 662374 |
| 2025-02-12 | 27.50 | $27.97 | 241700 |
| 2025-02-11 | 27.45 | $27.89 | 891900 |
| 2025-02-10 | 27.41 | $27.89 | 759505 |
| 2025-02-07 | 27.36 | $27.57 | 731498 |
| 2025-02-06 | 27.33 | $27.68 | 169800 |
| 2025-02-05 | 27.30 | $27.87 | 738400 |
| 2025-02-04 | 27.24 | $27.73 | 247900 |
| 2025-02-03 | 27.19 | $27.64 | 482823 |
| 2025-01-31 | 27.14 | $27.60 | 366600 |
| 2025-01-30 | 27.09 | $27.72 | 171833 |
| 2025-01-29 | 27.02 | $27.92 | 351725 |
| 2025-01-28 | 26.93 | $27.56 | 237444 |
| 2025-01-27 | 26.86 | $27.32 | 259971 |
| 2025-01-24 | 26.82 | $27.36 | 171100 |
| 2025-01-23 | 26.76 | $27.26 | 325900 |
| 2025-01-22 | 26.70 | $27.22 | 401452 |
| 2025-01-21 | 26.65 | $26.92 | 268944 |
| 2025-01-17 | 26.62 | $26.60 | 360717 |
| 2025-01-16 | 26.62 | $26.34 | 390200 |
| 2025-01-15 | 26.65 | $26.73 | 296132 |
| 2025-01-14 | 26.65 | $26.66 | 382000 |
| 2025-01-13 | 26.65 | $26.75 | 528100 |
| 2025-01-10 | 26.63 | $26.45 | 325947 |
| 2025-01-08 | 26.65 | $26.36 | 469969 |
| 2025-01-07 | 26.68 | $26.50 | 374512 |
| 2025-01-06 | 26.70 | $26.43 | 587146 |
| 2025-01-03 | 26.73 | $26.49 | 998842 |
| 2025-01-02 | 26.76 | $26.62 | 487500 |
| 2024-12-31 | 26.77 | $26.59 | 285912 |
| 2024-12-30 | 26.79 | $26.27 | 423727 |
| 2024-12-27 | 26.85 | $25.85 | 407200 |
| 2024-12-26 | 26.95 | $26.25 | 268684 |
| 2024-12-24 | 27.03 | $26.53 | 125500 |
| 2024-12-23 | 27.08 | $26.39 | 626973 |
| 2024-12-20 | 27.15 | $27.60 | 348028 |
| 2024-12-19 | 27.10 | $27.33 | 489745 |
| 2024-12-18 | 27.08 | $27.83 | 700913 |
| 2024-12-17 | 27.00 | $27.71 | 167892 |
| 2024-12-16 | 26.93 | $27.76 | 176600 |
| 2024-12-13 | 26.84 | $27.64 | 118428 |
| 2024-12-12 | 26.75 | $27.46 | 262734 |
| 2024-12-11 | 26.68 | $27.49 | 195044 |
| 2024-12-10 | 26.59 | $27.58 | 363591 |
| 2024-12-09 | 26.49 | $27.36 | 570498 |
| 2024-12-06 | 26.40 | $27.25 | 442718 |
| 2024-12-05 | 26.31 | $27.00 | 235939 |
| 2024-12-04 | 26.24 | $26.55 | 523400 |
| 2024-12-03 | 26.20 | $26.44 | 414868 |
| 2024-12-02 | 26.18 | $26.56 | 258600 |
| 2024-11-29 | 26.14 | $26.76 | 140600 |
| 2024-11-27 | 26.07 | $26.89 | 221843 |
| 2024-11-26 | 25.99 | $26.77 | 339756 |
| 2024-11-25 | 25.90 | $26.53 | 824520 |
| 2024-11-22 | 25.84 | $26.51 | 926400 |
| 2024-11-21 | 25.77 | $26.31 | 331900 |
| 2024-11-20 | 25.71 | $26.36 | 435208 |
| 2024-11-19 | 25.64 | $26.22 | 441400 |
| 2024-11-18 | 25.58 | $26.08 | 350300 |
| 2024-11-15 | 25.53 | $26.00 | 294833 |
| 2024-11-14 | 25.48 | $25.89 | 496526 |
| 2024-11-13 | 25.44 | $25.67 | 298913 |
| 2024-11-12 | 25.41 | $25.59 | 215700 |
| 2024-11-11 | 25.39 | $25.38 | 681013 |
| 2024-11-08 | 25.39 | $25.47 | 538800 |
| 2024-11-07 | 25.39 | $25.71 | 266138 |
| 2024-11-06 | 25.35 | $25.15 | 258706 |
| 2024-11-05 | 25.37 | $25.34 | 160339 |
| 2024-11-04 | 25.38 | $25.34 | 184300 |
| 2024-11-01 | 25.38 | $25.32 | 192124 |
| 2024-10-31 | 25.39 | $25.50 | 236513 |
| 2024-10-30 | 25.38 | $25.53 | 238302 |
| 2024-10-29 | 25.36 | $25.33 | 341029 |
| 2024-10-28 | 25.36 | $25.04 | 171700 |
| 2024-10-25 | 25.40 | $24.84 | 125900 |
| 2024-10-24 | 25.46 | $24.81 | 254922 |
| 2024-10-23 | 25.52 | $25.20 | 305357 |
| 2024-10-22 | 25.56 | $25.26 | 517007 |
| 2024-10-21 | 25.59 | $25.36 | 221809 |
| 2024-10-18 | 25.61 | $25.40 | 190900 |
| 2024-10-17 | 25.64 | $25.67 | 183139 |
| 2024-10-16 | 25.63 | $25.73 | 290800 |
| 2024-10-15 | 25.62 | $25.99 | 252839 |
| 2024-10-14 | 25.58 | $25.81 | 307000 |
| 2024-10-11 | 25.56 | $25.96 | 287600 |
| 2024-10-10 | 25.52 | $25.76 | 355281 |
| 2024-10-09 | 25.49 | $25.57 | 381621 |
| 2024-10-08 | 25.48 | $25.34 | 648700 |
| 2024-10-07 | 25.50 | $25.19 | 224054 |
| 2024-10-04 | 25.53 | $25.39 | 181800 |
| 2024-10-03 | 25.55 | $25.55 | 333100 |
| 2024-10-02 | 25.55 | $25.53 | 228026 |
| 2024-10-01 | 25.55 | $25.51 | 419613 |
| 2024-09-30 | 25.55 | $26.09 | 219300 |
| 2024-09-27 | 25.49 | $26.55 | 140538 |
| 2024-09-26 | 25.38 | $26.44 | 337000 |
| 2024-09-25 | 25.27 | $26.32 | 218800 |
| 2024-09-24 | 25.16 | $26.14 | 391400 |
| 2024-09-23 | 25.06 | $25.95 | 226341 |
| 2024-09-20 | 24.97 | $25.46 | 243500 |
| 2024-09-19 | 24.91 | $25.63 | 776400 |
| 2024-09-18 | 24.84 | $25.64 | 334120 |
| 2024-09-17 | 24.75 | $25.47 | 343123 |
| 2024-09-16 | 24.68 | $25.34 | 217239 |
| 2024-09-13 | 24.61 | $25.19 | 492300 |
| 2024-09-12 | 24.55 | $24.95 | 138839 |
| 2024-09-11 | 24.50 | $25.02 | 457104 |
| 2024-09-10 | 24.45 | $24.49 | 347225 |
| 2024-09-09 | 24.45 | $24.65 | 223509 |
| 2024-09-06 | 24.42 | $24.22 | 242548 |
| 2024-09-05 | 24.45 | $24.49 | 197602 |
| 2024-09-04 | 24.44 | $24.31 | 309300 |
| 2024-09-03 | 24.45 | $24.68 | 378900 |
| 2024-08-30 | 24.43 | $24.88 | 227722 |
| 2024-08-29 | 24.38 | $24.87 | 230436 |
| 2024-08-28 | 24.33 | $24.93 | 203971 |
| 2024-08-27 | 24.27 | $25.02 | 229600 |
| 2024-08-26 | 24.19 | $24.97 | 276700 |
| 2024-08-23 | 24.11 | $24.68 | 296383 |
| 2024-08-22 | 24.05 | $24.48 | 147978 |
| 2024-08-21 | 24.00 | $24.47 | 282200 |
| 2024-08-20 | 23.95 | $24.46 | 329000 |
| 2024-08-19 | 23.90 | $24.28 | 256653 |
| 2024-08-16 | 23.86 | $23.85 | 284815 |
| 2024-08-15 | 23.86 | $23.74 | 160834 |
| 2024-08-14 | 23.87 | $23.76 | 135000 |
| 2024-08-13 | 23.89 | $23.75 | 173917 |
| 2024-08-12 | 23.90 | $23.98 | 208633 |
| 2024-08-09 | 23.89 | $24.21 | 139989 |
| 2024-08-08 | 23.86 | $23.78 | 231231 |
| 2024-08-07 | 23.87 | $24.07 | 392501 |
| 2024-08-06 | 23.85 | $23.72 | 397910 |
| 2024-08-05 | 23.86 | $23.54 | 352400 |
| 2024-08-02 | 23.89 | $23.29 | 210418 |
| 2024-08-01 | 23.96 | $23.26 | 278600 |
| 2024-07-31 | 24.03 | $23.74 | 368027 |
| 2024-07-30 | 24.06 | $23.83 | 135624 |
| 2024-07-29 | 24.09 | $23.63 | 332200 |
| 2024-07-26 | 24.13 | $23.90 | 101700 |
| 2024-07-25 | 24.16 | $23.93 | 149800 |
| 2024-07-24 | 24.18 | $24.09 | 223616 |
| 2024-07-23 | 24.19 | $24.27 | 137842 |
| 2024-07-22 | 24.18 | $24.27 | 252196 |
| 2024-07-19 | 24.17 | $23.64 | 259136 |
| 2024-07-18 | 24.23 | $23.95 | 139300 |
| 2024-07-17 | 24.26 | $23.90 | 276711 |
| 2024-07-16 | 24.30 | $23.90 | 249900 |
| 2024-07-15 | 24.34 | $24.24 | 311000 |
| 2024-07-12 | 24.35 | $24.38 | 215984 |
| 2024-07-11 | 24.35 | $24.49 | 712500 |
| 2024-07-10 | 24.33 | $24.06 | 249000 |
| 2024-07-09 | 24.36 | $24.36 | 420600 |
| 2024-07-08 | 24.36 | $24.01 | 381462 |
| 2024-07-05 | 24.40 | $24.19 | 305300 |
| 2024-07-03 | 24.42 | $24.03 | 550200 |
| 2024-07-02 | 24.46 | $23.97 | 290600 |
| 2024-07-01 | 24.51 | $23.62 | 738714 |
| 2024-06-28 | 24.61 | $23.80 | 534600 |
| 2024-06-27 | 24.69 | $23.64 | 435007 |
| 2024-06-26 | 24.80 | $23.91 | 311705 |
| 2024-06-25 | 24.90 | $23.96 | 548448 |
| 2024-06-24 | 25.00 | $24.26 | 520300 |
| 2024-06-21 | 25.08 | $24.59 | 594306 |
| 2024-06-20 | 25.13 | $24.82 | 376800 |
| 2024-06-18 | 25.16 | $25.29 | 386200 |
| 2024-06-17 | 25.14 | $25.24 | 524476 |
| 2024-06-14 | 25.13 | $25.61 | 630300 |
| 2024-06-13 | 25.08 | $25.85 | 800211 |
| 2024-06-12 | 25.00 | $25.75 | 434128 |
| 2024-06-11 | 24.93 | $25.27 | 703528 |
| 2024-06-10 | 24.89 | $24.89 | 517478 |
| 2024-06-07 | 24.89 | $25.37 | 328200 |
| 2024-06-06 | 24.84 | $25.53 | 196111 |
| 2024-06-05 | 24.77 | $25.22 | 549107 |
| 2024-06-04 | 24.72 | $25.18 | 741000 |
| 2024-06-03 | 24.67 | $25.24 | 772700 |
| 2024-05-31 | 24.61 | $25.13 | 489800 |
| 2024-05-30 | 24.55 | $25.32 | 288100 |
| 2024-05-29 | 24.47 | $25.46 | 576100 |
| 2024-05-28 | 24.37 | $25.21 | 1.1M |
| 2024-05-24 | 24.28 | $24.67 | 394168 |
| 2024-05-23 | 24.24 | $24.63 | 417903 |
| 2024-05-22 | 24.20 | $24.11 | 447740 |
| 2024-05-21 | 24.21 | $24.01 | 451400 |
| 2024-05-20 | 24.23 | $23.74 | 1.1M |
| 2024-05-17 | 24.28 | $23.49 | 1.9M |
| 2024-05-16 | 24.37 | $23.50 | 617740 |
| 2024-05-15 | 24.46 | $23.86 | 515700 |
| 2024-05-14 | 24.52 | $23.70 | 1.1M |
| 2024-05-13 | 24.61 | $23.47 | 1.1M |
| 2024-05-10 | 24.73 | $24.67 | 729932 |
| 2024-05-09 | 24.73 | $24.40 | 435885 |
| 2024-05-08 | 24.77 | $24.43 | 443367 |
| 2024-05-07 | 24.80 | $24.50 | 1.7M |
| 2024-05-06 | 24.83 | $23.78 | 1.7M |
| 2024-05-03 | 24.94 | $23.97 | 906700 |
| 2024-05-02 | 25.05 | $23.45 | 703469 |
| 2024-05-01 | 25.21 | $23.84 | 1.6M |
| 2024-04-30 | 25.36 | $24.64 | 725609 |
| 2024-04-29 | 25.44 | $25.10 | 1.3M |
| 2024-04-26 | 25.47 | $26.04 | 339803 |
| 2024-04-25 | 25.41 | $26.17 | 554100 |
| 2024-04-24 | 25.33 | $26.54 | 1.1M |
| 2024-04-23 | 25.20 | $25.95 | 1.1M |
| 2024-04-22 | 25.12 | $26.19 | 1.0M |
| 2024-04-19 | 25.01 | $26.51 | 893259 |
| 2024-04-18 | 24.86 | $25.93 | 1.1M |
| 2024-04-17 | 24.74 | $25.41 | 693700 |
| 2024-04-16 | 24.67 | $25.07 | 573506 |
| 2024-04-15 | 24.63 | $25.66 | 462700 |
| 2024-04-12 | 24.52 | $25.43 | 418941 |
| 2024-04-11 | 24.43 | $25.20 | 320115 |
| 2024-04-10 | 24.34 | $25.26 | 1.6M |
| 2024-04-09 | 24.25 | $25.04 | 441024 |
| 2024-04-08 | 24.16 | $24.88 | 821300 |
| 2024-04-05 | 24.09 | $25.08 | 360954 |
| 2024-04-04 | 23.98 | $24.80 | 341115 |
| 2024-04-03 | 23.90 | $24.70 | 1.5M |
| 2024-04-02 | 23.81 | $24.76 | 935419 |
| 2024-04-01 | 23.72 | $25.07 | 2.2M |
| 2024-03-28 | 23.57 | $24.76 | 401600 |
| 2024-03-27 | 23.45 | $24.67 | 736200 |
| 2024-03-26 | 23.32 | $24.52 | 931144 |
| 2024-03-25 | 23.19 | $24.64 | 491283 |
| 2024-03-22 | 23.04 | $24.08 | 556038 |
| 2024-03-21 | 22.93 | $23.92 | 672745 |
| 2024-03-20 | 22.83 | $23.79 | 456200 |
| 2024-03-19 | 22.73 | $23.55 | 532006 |
| 2024-03-18 | 22.64 | $23.72 | 469435 |
| 2024-03-15 | 22.52 | $23.59 | 1.0M |
| 2024-03-14 | 22.41 | $23.09 | 583333 |
| 2024-03-13 | 22.34 | $22.96 | 308333 |
| 2024-03-12 | 22.28 | $23.00 | 422300 |
| 2024-03-11 | 22.20 | $22.74 | 470955 |
| 2024-03-08 | 22.14 | $22.43 | 374800 |
| 2024-03-07 | 22.11 | $22.45 | 335000 |
| 2024-03-06 | 22.08 | $22.35 | 273636 |
| 2024-03-05 | 22.05 | $22.19 | 183603 |
| 2024-03-04 | 22.03 | $22.45 | 415024 |
| 2024-03-01 | 21.99 | $22.20 | 471100 |
| 2024-02-29 | 21.97 | $22.18 | 314103 |
| 2024-02-28 | 21.95 | $22.17 | 644100 |
| 2024-02-27 | 21.92 | $22.44 | 547955 |
| 2024-02-26 | 21.87 | $22.38 | 429344 |
| 2024-02-23 | 21.81 | $22.16 | 501600 |
| 2024-02-22 | 21.78 | $22.09 | 564917 |
| 2024-02-21 | 21.74 | $22.15 | 430718 |
| 2024-02-20 | 21.70 | $22.00 | 682700 |
| 2024-02-16 | 21.67 | $21.69 | 312622 |
| 2024-02-15 | 21.67 | $21.80 | 325525 |
| 2024-02-14 | 21.65 | $21.89 | 292700 |
| 2024-02-13 | 21.63 | $21.99 | 275700 |
| 2024-02-12 | 21.59 | $22.05 | 305900 |
| 2024-02-09 | 21.54 | $22.14 | 346103 |
| 2024-02-08 | 21.48 | $22.06 | 323704 |
| 2024-02-07 | 21.42 | $21.85 | 260248 |
| 2024-02-06 | 21.37 | $21.77 | 276240 |
| 2024-02-05 | 21.33 | $21.71 | 215900 |
| 2024-02-02 | 21.29 | $21.70 | 239239 |
| 2024-02-01 | 21.25 | $21.69 | 333200 |
| 2024-01-31 | 21.20 | $21.63 | 315400 |
| 2024-01-30 | 21.16 | $21.67 | 867418 |
| 2024-01-29 | 21.10 | $21.35 | 153354 |
| 2024-01-26 | 21.07 | $21.45 | 323536 |
| 2024-01-25 | 21.04 | $21.40 | 348462 |
| 2024-01-24 | 21.00 | $21.50 | 562815 |
| 2024-01-23 | 20.94 | $21.34 | 489308 |
| 2024-01-22 | 20.90 | $21.10 | 346300 |
| 2024-01-19 | 20.88 | $21.01 | 391400 |
| 2024-01-18 | 20.87 | $20.85 | 291648 |
| 2024-01-17 | 20.87 | $20.61 | 652250 |
| 2024-01-16 | 20.90 | $20.76 | 177176 |
| 2024-01-12 | 20.91 | $20.61 | 277300 |
| 2024-01-11 | 20.94 | $20.72 | 296900 |
| 2024-01-10 | 20.97 | $20.61 | 219242 |
| 2024-01-09 | 21.00 | $20.65 | 342509 |
| 2024-01-08 | 21.04 | $20.51 | 2.3M |
| 2024-01-05 | 21.10 | $20.58 | 314700 |
| 2024-01-04 | 21.15 | $20.72 | 693400 |
| 2024-01-03 | 21.20 | $20.59 | 282400 |
| 2024-01-02 | 21.26 | $20.69 | 542600 |
| 2023-12-29 | 21.32 | $20.74 | 563812 |
| 2023-12-28 | 21.38 | $21.05 | 537100 |
| 2023-12-27 | 21.42 | $21.00 | 847100 |
| 2023-12-26 | 21.46 | $20.98 | 752332 |
| 2023-12-22 | 21.51 | $20.89 | 967606 |
| 2023-12-21 | 21.58 | $20.79 | 525545 |
| 2023-12-20 | 21.66 | $20.82 | 478900 |
| 2023-12-19 | 21.75 | $21.07 | 853109 |
| 2023-12-18 | 21.82 | $21.02 | 841110 |
| 2023-12-15 | 21.91 | $21.96 | 306905 |
| 2023-12-14 | 21.90 | $21.90 | 466115 |
| 2023-12-13 | 21.90 | $21.72 | 729323 |
| 2023-12-12 | 21.92 | $21.85 | 648652 |
| 2023-12-11 | 21.93 | $21.71 | 359034 |
| 2023-12-08 | 21.95 | $21.82 | 215000 |
| 2023-12-07 | 21.96 | $21.68 | 997985 |
| 2023-12-06 | 21.99 | $21.55 | 701100 |
| 2023-12-05 | 22.04 | $22.01 | 208544 |
| 2023-12-04 | 22.04 | $21.98 | 562752 |
| 2023-12-01 | 22.05 | $22.02 | 477942 |
| 2023-11-30 | 22.05 | $22.28 | 406200 |
| 2023-11-29 | 22.03 | $22.08 | 278100 |
| 2023-11-28 | 22.02 | $21.94 | 386892 |
| 2023-11-27 | 22.03 | $21.59 | 672541 |
| 2023-11-24 | 22.07 | $21.74 | 290300 |
| 2023-11-22 | 22.11 | $22.07 | 289246 |
| 2023-11-21 | 22.11 | $22.18 | 129200 |
| 2023-11-20 | 22.11 | $22.14 | 341700 |
| 2023-11-17 | 22.10 | $22.08 | 280228 |
| 2023-11-16 | 22.11 | $22.12 | 320784 |
| 2023-11-15 | 22.10 | $22.29 | 298411 |
| 2023-11-14 | 22.08 | $22.25 | 383804 |
| 2023-11-13 | 22.07 | $22.36 | 304503 |
| 2023-11-10 | 22.04 | $22.04 | 305200 |
| 2023-11-09 | 22.04 | $22.13 | 434700 |
| 2023-11-08 | 22.03 | $22.26 | 504100 |
| 2023-11-07 | 22.00 | $22.16 | 363541 |
| 2023-11-06 | 21.99 | $22.46 | 2.0M |
| 2023-11-03 | 21.94 | $22.40 | 293115 |
| 2023-11-02 | 21.89 | $22.24 | 1.2M |
| 2023-11-01 | 21.85 | $21.98 | 672604 |
| 2023-10-31 | 21.84 | $22.01 | 221300 |
| 2023-10-30 | 21.82 | $21.90 | 392719 |
| 2023-10-27 | 21.81 | $22.05 | 912030 |
| 2023-10-26 | 21.78 | $21.85 | 267400 |
| 2023-10-25 | 21.78 | $21.81 | 536500 |
| 2023-10-24 | 21.77 | $21.91 | 219714 |
| 2023-10-23 | 21.76 | $21.93 | 359936 |
| 2023-10-20 | 21.74 | $21.92 | 578307 |
| 2023-10-19 | 21.72 | $21.97 | 283849 |
| 2023-10-18 | 21.69 | $21.92 | 227618 |
| 2023-10-17 | 21.67 | $21.86 | 250347 |
| 2023-10-16 | 21.65 | $21.73 | 228807 |
| 2023-10-13 | 21.64 | $21.71 | 273575 |
| 2023-10-12 | 21.63 | $21.61 | 461600 |
| 2023-10-11 | 21.64 | $21.41 | 425600 |
| 2023-10-10 | 21.66 | $21.55 | 167500 |
| 2023-10-09 | 21.67 | $21.57 | 310652 |
| 2023-10-06 | 21.68 | $21.58 | 153200 |
| 2023-10-05 | 21.69 | $21.44 | 211185 |
| 2023-10-04 | 21.72 | $21.32 | 216400 |
| 2023-10-03 | 21.76 | $21.37 | 523394 |
| 2023-10-02 | 21.80 | $21.58 | 536347 |
| 2023-09-29 | 21.83 | $21.41 | 1.0M |
| 2023-09-28 | 21.87 | $21.80 | 209500 |
| 2023-09-27 | 21.88 | $21.61 | 227000 |
| 2023-09-26 | 21.91 | $21.67 | 203500 |
| 2023-09-25 | 21.93 | $21.75 | 208900 |
| 2023-09-22 | 21.95 | $21.86 | 196626 |
| 2023-09-21 | 21.96 | $21.90 | 327048 |
| 2023-09-20 | 21.97 | $22.21 | 277257 |
| 2023-09-19 | 21.94 | $22.27 | 252549 |
| 2023-09-18 | 21.91 | $22.18 | 415200 |
| 2023-09-15 | 21.88 | $22.34 | 250567 |
| 2023-09-14 | 21.83 | $22.21 | 263100 |
| 2023-09-13 | 21.79 | $22.11 | 383700 |
| 2023-09-12 | 21.75 | $22.04 | 352604 |
| 2023-09-11 | 21.72 | $22.01 | 211835 |
| 2023-09-08 | 21.69 | $21.85 | 319600 |
| 2023-09-07 | 21.68 | $21.90 | 258616 |
| 2023-09-06 | 21.65 | $21.94 | 246729 |
| 2023-09-05 | 21.62 | $21.92 | 403400 |
| 2023-09-01 | 21.59 | $21.78 | 287300 |
| 2023-08-31 | 21.57 | $21.74 | 330865 |
| 2023-08-30 | 21.55 | $21.85 | 193739 |
| 2023-08-29 | 21.52 | $21.80 | 202635 |
| 2023-08-28 | 21.49 | $21.83 | 379942 |
| 2023-08-25 | 21.46 | $21.62 | 209200 |
| 2023-08-24 | 21.44 | $21.56 | 169966 |
| 2023-08-23 | 21.43 | $21.38 | 216013 |
| 2023-08-22 | 21.43 | $21.16 | 275000 |
| 2023-08-21 | 21.46 | $21.29 | 438800 |
| 2023-08-18 | 21.48 | $21.35 | 750400 |
| 2023-08-17 | 21.49 | $21.18 | 772800 |
| 2023-08-16 | 21.52 | $21.19 | 365200 |
| 2023-08-15 | 21.56 | $21.08 | 826500 |
| 2023-08-14 | 21.61 | $21.25 | 803700 |
| 2023-08-11 | 21.65 | $21.41 | 649500 |
| 2023-08-10 | 21.67 | $21.41 | 300406 |
| 2023-08-09 | 21.70 | $21.39 | 327900 |
| 2023-08-08 | 21.73 | $21.43 | 443826 |
| 2023-08-07 | 21.77 | $21.59 | 844413 |
| 2023-08-04 | 21.78 | $21.64 | 502526 |
| 2023-08-03 | 21.80 | $21.62 | 396336 |
| 2023-08-02 | 21.82 | $21.79 | 441407 |
| 2023-08-01 | 21.82 | $21.96 | 618400 |
| 2023-07-31 | 21.81 | $21.93 | 421955 |
| 2023-07-28 | 21.79 | $21.99 | 717500 |
| 2023-07-27 | 21.77 | $22.11 | 553411 |
| 2023-07-26 | 21.74 | $22.31 | 798988 |
| 2023-07-25 | 21.68 | $22.36 | 408900 |
| 2023-07-24 | 21.61 | $22.35 | 1.2M |
| 2023-07-21 | 21.53 | $22.01 | 668347 |
| 2023-07-20 | 21.48 | $22.05 | 680551 |
| 2023-07-19 | 21.42 | $22.00 | 633926 |
| 2023-07-18 | 21.35 | $21.74 | 1.1M |
| 2023-07-17 | 21.31 | $21.44 | 838600 |
| 2023-07-14 | 21.30 | $21.59 | 710211 |
| 2023-07-13 | 21.27 | $21.35 | 1.0M |
| 2023-07-12 | 21.26 | $21.21 | 971267 |
| 2023-07-11 | 21.27 | $21.39 | 814454 |
| 2023-07-10 | 21.26 | $21.18 | 554400 |
| 2023-07-07 | 21.26 | $21.16 | 539200 |
| 2023-07-06 | 21.27 | $21.22 | 379331 |
| 2023-07-05 | 21.28 | $21.24 | 710200 |
| 2023-07-03 | 21.28 | $21.31 | 505629 |
| 2023-06-30 | 21.28 | $21.07 | 1.4M |
| 2023-06-29 | 21.30 | $20.93 | 503454 |
| 2023-06-28 | 21.34 | $21.05 | 445804 |
| 2023-06-27 | 21.37 | $21.29 | 358900 |
| 2023-06-26 | 21.38 | $21.51 | 488111 |
| 2023-06-23 | 21.37 | $21.53 | 463200 |
| 2023-06-22 | 21.35 | $21.95 | 1.4M |
| 2023-06-21 | 21.29 | $22.13 | 607247 |
| 2023-06-20 | 21.20 | $21.90 | 874025 |
| 2023-06-16 | 21.13 | $21.99 | 534044 |
| 2023-06-15 | 21.03 | $21.70 | 401201 |
| 2023-06-14 | 20.96 | $21.33 | 517203 |
| 2023-06-13 | 20.93 | $21.30 | 306800 |
| 2023-06-12 | 20.89 | $21.24 | 411613 |
| 2023-06-09 | 20.85 | $21.19 | 333343 |
| 2023-06-08 | 20.81 | $21.24 | 636842 |
| 2023-06-07 | 20.77 | $20.89 | 441503 |
| 2023-06-06 | 20.76 | $21.02 | 1.2M |
| 2023-06-05 | 20.73 | $20.85 | 635575 |
| 2023-06-02 | 20.72 | $20.88 | 5.0M |
| 2023-06-01 | 20.70 | $20.76 | 495400 |
| 2023-05-31 | 20.69 | $20.46 | 1.7M |
| 2023-05-30 | 20.72 | $20.44 | 520400 |
| 2023-05-26 | 20.74 | $20.57 | 347211 |
| 2023-05-25 | 20.76 | $20.40 | 552853 |
| 2023-05-24 | 20.80 | $20.63 | 365900 |
| 2023-05-23 | 20.82 | $20.74 | 473800 |
| 2023-05-22 | 20.83 | $20.76 | 460600 |
| 2023-05-19 | 20.84 | $20.78 | 359022 |
| 2023-05-18 | 20.84 | $20.70 | 379213 |
| 2023-05-17 | 20.86 | $20.78 | 465021 |
| 2023-05-16 | 20.86 | $20.94 | 430900 |
| 2023-05-15 | 20.86 | $21.09 | 460125 |
| 2023-05-12 | 20.83 | $20.83 | 513500 |
| 2023-05-11 | 20.83 | $20.78 | 1.8M |
| 2023-05-10 | 20.84 | $21.03 | 666600 |
| 2023-05-09 | 20.82 | $20.96 | 634200 |
| 2023-05-08 | 20.80 | $20.91 | 250526 |
| 2023-05-05 | 20.79 | $21.03 | 290001 |
| 2023-05-04 | 20.76 | $20.70 | 529400 |
| 2023-05-03 | 20.77 | $20.60 | 1.8M |
| 2023-05-02 | 20.79 | $20.54 | 526700 |
| 2023-05-01 | 20.82 | $20.73 | 414900 |
| 2023-04-28 | 20.82 | $20.95 | 737300 |
| 2023-04-27 | 20.81 | $20.98 | 406800 |
| 2023-04-26 | 20.79 | $21.02 | 336921 |
| 2023-04-25 | 20.77 | $20.99 | 1.0M |
| 2023-04-24 | 20.75 | $21.06 | 371400 |
| 2023-04-21 | 20.71 | $20.94 | 578018 |
| 2023-04-20 | 20.69 | $21.08 | 621508 |
| 2023-04-19 | 20.65 | $21.11 | 795000 |
| 2023-04-18 | 20.60 | $21.30 | 587129 |
| 2023-04-17 | 20.52 | $21.20 | 1.0M |
| 2023-04-14 | 20.45 | $20.91 | 644127 |
| 2023-04-13 | 20.41 | $20.87 | 711900 |
| 2023-04-12 | 20.36 | $20.77 | 498218 |
| 2023-04-11 | 20.31 | $20.84 | 2.3M |
| 2023-04-10 | 20.26 | $20.70 | 474600 |
| 2023-04-06 | 20.21 | $20.65 | 1.1M |
| 2023-04-05 | 20.17 | $20.45 | 461600 |
| 2023-04-04 | 20.14 | $20.35 | 2.0M |
| 2023-04-03 | 20.11 | $20.45 | 437845 |
| 2023-03-31 | 20.08 | $20.43 | 938240 |
| 2023-03-30 | 20.04 | $20.31 | 606745 |
| 2023-03-29 | 20.01 | $20.12 | 528900 |
| 2023-03-28 | 20.00 | $20.24 | 632134 |
| 2023-03-27 | 19.98 | $20.15 | 757339 |
| 2023-03-24 | 19.96 | $19.96 | 989500 |
| 2023-03-23 | 19.96 | $19.66 | 726800 |
| 2023-03-22 | 19.99 | $19.77 | 552000 |
| 2023-03-21 | 20.01 | $19.84 | 346500 |
| 2023-03-20 | 20.03 | $19.82 | 679719 |
| 2023-03-17 | 20.05 | $19.83 | 795500 |
| 2023-03-16 | 20.07 | $19.85 | 858300 |
| 2023-03-15 | 20.10 | $19.71 | 1.2M |
| 2023-03-14 | 20.14 | $19.93 | 842143 |
| 2023-03-13 | 20.16 | $19.93 | 1.1M |
| 2023-03-10 | 20.18 | $20.03 | 1.0M |
| 2023-03-09 | 20.20 | $19.95 | 1.2M |
| 2023-03-08 | 20.23 | $20.07 | 914600 |
| 2023-03-07 | 20.24 | $20.22 | 581900 |
| 2023-03-06 | 20.25 | $20.25 | 759400 |
| 2023-03-03 | 20.25 | $20.32 | 2.6M |
| 2023-03-02 | 20.24 | $20.20 | 922050 |
| 2023-03-01 | 20.24 | $20.32 | 783800 |
| 2023-02-28 | 20.23 | $20.19 | 522700 |
| 2023-02-27 | 20.24 | $20.24 | 955692 |
| 2023-02-24 | 20.24 | $20.26 | 842518 |
| 2023-02-23 | 20.24 | $20.56 | 285243 |
| 2023-02-22 | 20.20 | $20.58 | 474805 |
| 2023-02-21 | 20.16 | $20.68 | 817500 |
| 2023-02-17 | 20.11 | $20.48 | 1.0M |
| 2023-02-16 | 20.07 | $20.38 | 659800 |
| 2023-02-15 | 20.04 | $20.29 | 768750 |
| 2023-02-14 | 20.01 | $20.46 | 1.2M |
| 2023-02-13 | 19.96 | $20.30 | 779654 |
| 2023-02-10 | 19.93 | $20.18 | 1.7M |
| 2023-02-09 | 19.90 | $19.99 | 1.1M |
| 2023-02-08 | 19.89 | $20.12 | 441401 |
| 2023-02-07 | 19.86 | $20.06 | 545300 |
| 2023-02-06 | 19.84 | $20.01 | 411276 |
| 2023-02-03 | 19.83 | $20.06 | 1.9M |
| 2023-02-02 | 19.80 | $20.17 | 1.0M |
| 2023-02-01 | 19.76 | $20.09 | 1.3M |
| 2023-01-31 | 19.73 | $20.23 | 1.0M |
| 2023-01-30 | 19.68 | $19.98 | 974476 |
| 2023-01-27 | 19.64 | $19.87 | 399728 |
| 2023-01-26 | 19.62 | $19.83 | 1.1M |
| 2023-01-25 | 19.60 | $19.56 | 786200 |
| 2023-01-24 | 19.60 | $19.51 | 491644 |
| 2023-01-23 | 19.61 | $19.38 | 974460 |
| 2023-01-20 | 19.64 | $19.41 | 612840 |
| 2023-01-19 | 19.66 | $19.36 | 611632 |
| 2023-01-18 | 19.69 | $19.47 | 1.1M |
| 2023-01-17 | 19.72 | $19.60 | 698437 |
| 2023-01-13 | 19.73 | $19.53 | 615632 |
| 2023-01-12 | 19.75 | $19.50 | 1.5M |
| 2023-01-11 | 19.77 | $19.37 | 1.2M |
| 2023-01-10 | 19.82 | $19.42 | 964056 |
| 2023-01-09 | 19.86 | $19.63 | 1.0M |
| 2023-01-06 | 19.88 | $19.56 | 540100 |
| 2023-01-05 | 19.92 | $19.64 | 464206 |
| 2023-01-04 | 19.95 | $19.69 | 1.2M |
| 2023-01-03 | 19.97 | $19.93 | 448628 |
| 2022-12-30 | 19.98 | $20.15 | 859500 |
| 2022-12-29 | 19.96 | $20.15 | 1.9M |
| 2022-12-28 | 19.94 | $20.25 | 2.2M |
| 2022-12-27 | 19.91 | $20.11 | 2.2M |
| 2022-12-23 | 19.88 | $20.20 | 1.5M |
| 2022-12-22 | 19.85 | $20.09 | 1.7M |
| 2022-12-21 | 19.83 | $20.04 | 2.2M |
| 2022-12-20 | 19.80 | $19.82 | 1.7M |
| 2022-12-19 | 19.80 | $19.67 | 1.3M |
| 2022-12-16 | 19.81 | $19.76 | 1.9M |
| 2022-12-15 | 19.82 | $19.82 | 972575 |
| 2022-12-14 | 19.82 | $19.83 | 1.4M |
| 2022-12-13 | 19.82 | $19.85 | 1.4M |
| 2022-12-12 | 19.82 | $19.73 | 1.0M |
| 2022-12-09 | 19.82 | $19.56 | 1.7M |
| 2022-12-08 | 19.85 | $19.66 | 701300 |
| 2022-12-07 | 19.87 | $19.65 | 730027 |
| 2022-12-06 | 19.90 | $19.63 | 1.4M |
| 2022-12-05 | 19.92 | $19.77 | 1.6M |
| 2022-12-02 | 19.94 | $19.86 | 1.5M |
| 2022-12-01 | 19.95 | $19.92 | 2.6M |
| 2022-11-30 | 19.95 | $20.05 | 1.4M |
| 2022-11-29 | 19.94 | $19.82 | 1.1M |
| 2022-11-28 | 19.95 | $19.76 | 978600 |
| 2022-11-25 | 19.97 | $19.87 | 464140 |
| 2022-11-23 | 19.99 | $19.88 | 1.5M |
| 2022-11-22 | 20.00 | $19.96 | 1.3M |
| 2022-11-21 | 20.00 | $19.93 | 772100 |
| 2022-11-18 | 20.01 | $19.89 | 552400 |
| 2022-11-17 | 20.02 | $19.88 | 1.3M |
| 2022-11-16 | 20.04 | $20.06 | 758349 |
| 2022-11-15 | 20.03 | $20.13 | 951100 |
| 2022-11-14 | 20.02 | $20.07 | 647100 |
| 2022-11-11 | 20.02 | $20.08 | 966200 |
| 2022-11-10 | 20.01 | $20.03 | 1.4M |
| 2022-11-09 | 20.01 | $19.97 | 771408 |
| 2022-11-08 | 20.01 | $20.06 | 720400 |
| 2022-11-07 | 20.01 | $20.16 | 1.0M |
| 2022-11-04 | 19.99 | $20.09 | 723500 |
| 2022-11-03 | 19.98 | $19.84 | 482705 |
| 2022-11-02 | 20.00 | $19.94 | 953831 |
| 2022-11-01 | 20.00 | $20.05 | 1.2M |
| 2022-10-31 | 20.00 | $19.83 | 1.1M |
| 2022-10-28 | 20.02 | $19.62 | 941405 |
| 2022-10-27 | 20.06 | $19.72 | 1.3M |
| 2022-10-26 | 20.09 | $19.84 | 1.7M |
| 2022-10-25 | 20.12 | $19.92 | 948669 |
| 2022-10-24 | 20.14 | $19.98 | 936400 |
| 2022-10-21 | 20.16 | $20.05 | 1.9M |
| 2022-10-20 | 20.17 | $20.00 | 451051 |
| 2022-10-19 | 20.19 | $19.99 | 768200 |
| 2022-10-18 | 20.21 | $20.03 | 798400 |
| 2022-10-17 | 20.23 | $20.06 | 516908 |
| 2022-10-14 | 20.25 | $20.06 | 549500 |
| 2022-10-13 | 20.27 | $20.18 | 1.1M |
| 2022-10-12 | 20.27 | $20.18 | 1.1M |
| 2022-10-11 | 20.28 | $20.34 | 687500 |
| 2022-10-10 | 20.28 | $20.42 | 849440 |
| 2022-10-07 | 20.26 | $20.18 | 603220 |
| 2022-10-06 | 20.27 | $20.15 | 636642 |
| 2022-10-05 | 20.28 | $20.24 | 1.4M |
| 2022-10-04 | 20.29 | $20.12 | 1.6M |
| 2022-10-03 | 20.31 | $20.06 | 885540 |
| 2022-09-30 | 20.33 | $20.02 | 1.8M |
| 2022-09-29 | 20.37 | $20.15 | 695712 |
| 2022-09-28 | 20.39 | $20.14 | 1.0M |
| 2022-09-27 | 20.42 | $19.97 | 2.6M |
| 2022-09-26 | 20.46 | $19.93 | 4.2M |
| 2022-09-23 | 20.52 | $20.26 | 2.4M |
| 2022-09-22 | 20.55 | $20.66 | 733547 |
| 2022-09-21 | 20.53 | $20.65 | 1.3M |
| 2022-09-20 | 20.52 | $20.79 | 1.0M |
| 2022-09-19 | 20.49 | $20.52 | 1.1M |
| 2022-09-16 | 20.49 | $20.52 | 844593 |
| 2022-09-15 | 20.49 | $20.54 | 901813 |
| 2022-09-14 | 20.48 | $20.55 | 765501 |
| 2022-09-13 | 20.47 | $20.68 | 1.2M |
| 2022-09-12 | 20.45 | $20.81 | 1.6M |
| 2022-09-09 | 20.41 | $20.67 | 1.4M |
| 2022-09-08 | 20.39 | $20.29 | 2.0M |
| 2022-09-07 | 20.40 | $20.30 | 1.7M |
| 2022-09-06 | 20.41 | $20.43 | 1.2M |
| 2022-09-02 | 20.41 | $20.38 | 739025 |
| 2022-09-01 | 20.41 | $20.31 | 2.4M |
| 2022-08-31 | 20.42 | $20.63 | 1.1M |
| 2022-08-30 | 20.40 | $20.70 | 2.3M |
| 2022-08-29 | 20.36 | $20.79 | 2.4M |
| 2022-08-26 | 20.32 | $20.76 | 2.2M |
| 2022-08-25 | 20.27 | $20.50 | 1.5M |
| 2022-08-24 | 20.25 | $20.63 | 1.7M |
| 2022-08-23 | 20.21 | $20.55 | 2.0M |
| 2022-08-22 | 20.17 | $20.26 | 1.2M |
| 2022-08-19 | 20.16 | $20.10 | 1.0M |
| 2022-08-18 | 20.17 | $19.91 | 1.8M |
| 2022-08-17 | 20.20 | $20.21 | 886412 |
| 2022-08-16 | 20.20 | $20.21 | 1.1M |
| 2022-08-15 | 20.19 | $20.52 | 1.6M |
| 2022-08-12 | 20.16 | $20.66 | 1.5M |
| 2022-08-11 | 20.11 | $20.62 | 1.1M |
| 2022-08-10 | 20.05 | $20.43 | 1.4M |
| 2022-08-09 | 20.01 | $20.16 | 1.2M |
| 2022-08-08 | 20.00 | $20.08 | 1.3M |
| 2022-08-05 | 19.99 | $19.97 | 1.2M |
| 2022-08-04 | 19.99 | $20.06 | 825700 |
| 2022-08-03 | 19.99 | $19.76 | 976203 |
| 2022-08-02 | 20.01 | $19.68 | 1.6M |
| 2022-08-01 | 20.04 | $19.96 | 1.6M |
| 2022-07-29 | 20.05 | $20.19 | 1.4M |
| 2022-07-28 | 20.04 | $20.13 | 1.4M |
| 2022-07-27 | 20.03 | $19.94 | 1.3M |
| 2022-07-26 | 20.04 | $19.80 | 1.1M |
| 2022-07-25 | 20.06 | $19.56 | 834600 |
| 2022-07-22 | 20.12 | $19.30 | 1.7M |
| 2022-07-21 | 20.20 | $19.60 | 2.0M |
| 2022-07-20 | 20.27 | $19.95 | 1.2M |
| 2022-07-19 | 20.30 | $19.95 | 1.8M |
| 2022-07-18 | 20.34 | $20.07 | 1.4M |
| 2022-07-15 | 20.36 | $19.65 | 841535 |
| 2022-07-14 | 20.44 | $19.52 | 4.6M |
| 2022-07-13 | 20.54 | $19.76 | 3.5M |
| 2022-07-12 | 20.62 | $19.69 | 2.1M |
| 2022-07-11 | 20.72 | $20.25 | 925405 |
| 2022-07-08 | 20.76 | $20.38 | 1.2M |
| 2022-07-07 | 20.80 | $20.01 | 2.5M |
| 2022-07-06 | 20.89 | $19.64 | 4.1M |
| 2022-07-05 | 21.02 | $19.55 | 4.8M |
| 2022-07-01 | 21.17 | $19.98 | 4.8M |
| 2022-06-30 | 21.30 | $20.38 | 2.6M |
| 2022-06-29 | 21.40 | $20.70 | 1.8M |
| 2022-06-28 | 21.47 | $20.57 | 2.2M |
| 2022-06-27 | 21.56 | $20.48 | 2.5M |
| 2022-06-24 | 21.68 | $20.73 | 3.1M |
| 2022-06-23 | 21.78 | $20.66 | 8.6M |
| 2022-06-22 | 21.90 | $21.30 | 3.5M |
| 2022-06-21 | 21.96 | $21.56 | 5.8M |
| 2022-06-17 | 22.00 | $21.80 | 2.0M |
| 2022-06-16 | 22.02 | $21.93 | 2.8M |
| 2022-06-15 | 22.03 | $21.71 | 2.3M |
| 2022-06-14 | 22.07 | $21.70 | 2.0M |
| 2022-06-13 | 22.11 | $21.76 | 3.4M |
| 2022-06-10 | 22.14 | $22.01 | 1.5M |
| 2022-06-09 | 22.16 | $22.18 | 1.1M |
| 2022-06-08 | 22.15 | $22.18 | 2.1M |
| 2022-06-07 | 22.15 | $22.11 | 2.3M |
| 2022-06-06 | 22.15 | $22.16 | 1.5M |
| 2022-06-03 | 22.15 | $21.87 | 2.3M |
| 2022-06-02 | 22.18 | $22.08 | 1.8M |
| 2022-06-01 | 22.19 | $21.97 | 1.9M |
| 2022-05-31 | 22.22 | $21.99 | 2.3M |
| 2022-05-27 | 22.24 | $22.42 | 1.6M |
| 2022-05-26 | 22.22 | $22.28 | 1.8M |
| 2022-05-25 | 22.22 | $22.06 | 2.0M |
| 2022-05-24 | 22.23 | $22.17 | 1.5M |
| 2022-05-23 | 22.24 | $22.44 | 2.1M |
| 2022-05-20 | 22.22 | $22.24 | 1.4M |
| 2022-05-19 | 22.22 | $22.39 | 2.1M |
| 2022-05-18 | 22.20 | $22.40 | 3.8M |
| 2022-05-17 | 22.18 | $22.96 | 5.1M |
| 2022-05-16 | 22.10 | $22.84 | 7.8M |
| 2022-05-13 | 22.02 | $22.18 | 2.0M |
| 2022-05-12 | 22.00 | $21.97 | 3.3M |
| 2022-05-11 | 22.00 | $21.87 | 3.3M |
| 2022-05-10 | 22.02 | $21.48 | 2.1M |
| 2022-05-09 | 22.07 | $21.33 | 6.1M |
| 2022-05-06 | 22.15 | $21.84 | 2.6M |
| 2022-05-05 | 22.18 | $22.11 | 1.6M |
| 2022-05-04 | 22.19 | $22.07 | 1.7M |
| 2022-05-03 | 22.21 | $21.87 | 1.4M |
| 2022-05-02 | 22.24 | $21.99 | 2.1M |
| 2022-04-29 | 22.27 | $22.07 | 1.5M |
| 2022-04-28 | 22.29 | $22.31 | 2.0M |
| 2022-04-27 | 22.29 | $22.21 | 3.4M |
| 2022-04-26 | 22.29 | $22.21 | 3.0M |
| 2022-04-25 | 22.30 | $22.15 | 5.6M |
| 2022-04-22 | 22.32 | $22.33 | 3.4M |
| 2022-04-21 | 22.32 | $22.61 | 2.7M |
| 2022-04-20 | 22.29 | $22.65 | 3.1M |
| 2022-04-19 | 22.25 | $22.62 | 4.5M |
| 2022-04-18 | 22.21 | $22.84 | 3.9M |
| 2022-04-14 | 22.14 | $22.57 | 3.3M |
| 2022-04-13 | 22.10 | $22.68 | 2.9M |
| 2022-04-12 | 22.03 | $22.71 | 3.9M |
| 2022-04-11 | 21.96 | $22.53 | 5.2M |
| 2022-04-08 | 21.90 | $22.35 | 5.5M |
| 2022-04-07 | 21.86 | $22.01 | 1.7M |
| 2022-04-06 | 21.84 | $21.96 | 2.2M |
| 2022-04-05 | 21.83 | $21.97 | 3.5M |
| 2022-04-04 | 21.81 | $21.89 | 1.8M |
| 2022-04-01 | 21.81 | $21.74 | 1.6M |
| 2022-03-31 | 21.81 | $21.88 | 2.7M |
| 2022-03-30 | 21.81 | $22.02 | 3.4M |
| 2022-03-29 | 21.78 | $21.75 | 4.3M |
| 2022-03-28 | 21.79 | $21.92 | 4.0M |
| 2022-03-25 | 21.77 | $22.25 | 2.7M |
| 2022-03-24 | 21.72 | $22.08 | 4.1M |
| 2022-03-23 | 21.68 | $22.23 | 3.8M |
| 2022-03-22 | 21.63 | $22.13 | 3.4M |
| 2022-03-21 | 21.57 | $22.09 | 5.3M |
| 2022-03-18 | 21.52 | $21.63 | 1.8M |
| 2022-03-17 | 21.51 | $21.62 | 2.2M |
| 2022-03-16 | 21.50 | $21.37 | 2.7M |
| 2022-03-15 | 21.51 | $21.72 | 3.7M |
| 2022-03-14 | 21.49 | $21.80 | 3.2M |
| 2022-03-11 | 21.45 | $21.84 | 2.6M |
| 2022-03-10 | 21.41 | $21.77 | 4.5M |
| 2022-03-09 | 21.38 | $21.86 | 5.2M |
| 2022-03-08 | 21.33 | $22.20 | 7.9M |
| 2022-03-07 | 21.23 | $22.23 | 8.4M |
| 2022-03-04 | 21.13 | $21.84 | 11.3M |
| 2022-03-03 | 21.05 | $21.91 | 10.1M |
| 2022-03-02 | 20.96 | $21.43 | 5.5M |
| 2022-03-01 | 20.91 | $21.44 | 5.1M |
| 2022-02-28 | 20.86 | $20.93 | 4.2M |
| 2022-02-25 | 20.85 | $20.69 | 4.0M |
| 2022-02-24 | 20.87 | $21.29 | 6.8M |
| 2022-02-23 | 20.82 | $21.40 | 2.8M |
| 2022-02-22 | 20.76 | $21.39 | 3.0M |
| 2022-02-18 | 20.70 | $21.04 | 1.4M |
| 2022-02-17 | 20.66 | $21.07 | 1.5M |
| 2022-02-16 | 20.62 | $21.00 | 1.7M |
| 2022-02-15 | 20.58 | $20.94 | 1.2M |
| 2022-02-14 | 20.54 | $21.02 | 2.0M |
| 2022-02-11 | 20.49 | $21.10 | 1.7M |
| 2022-02-10 | 20.42 | $21.03 | 2.3M |
| 2022-02-09 | 20.36 | $21.18 | 2.5M |
| 2022-02-08 | 20.27 | $20.83 | 1.5M |
| 2022-02-07 | 20.22 | $20.68 | 1.4M |
| 2022-02-04 | 20.17 | $20.59 | 1.7M |
| 2022-02-03 | 20.12 | $20.45 | 1.2M |
| 2022-02-02 | 20.09 | $20.42 | 2.3M |
| 2022-02-01 | 20.05 | $20.47 | 2.3M |
| 2022-01-31 | 20.01 | $20.19 | 1.9M |
| 2022-01-28 | 19.99 | $20.18 | 1.4M |
| 2022-01-27 | 19.97 | $19.94 | 1.3M |
| 2022-01-26 | 19.97 | $20.17 | 1.7M |
| 2022-01-25 | 19.95 | $20.20 | 2.2M |
| 2022-01-24 | 19.92 | $20.12 | 2.9M |
| 2022-01-21 | 19.90 | $20.15 | 2.4M |
| 2022-01-20 | 19.88 | $20.26 | 1.6M |
| 2022-01-19 | 19.84 | $20.30 | 2.1M |
| 2022-01-18 | 19.79 | $19.96 | 1.5M |
| 2022-01-14 | 19.77 | $19.94 | 778964 |
| 2022-01-13 | 19.75 | $19.70 | 626000 |
| 2022-01-12 | 19.76 | $19.81 | 1.3M |
| 2022-01-11 | 19.75 | $19.80 | 830049 |
| 2022-01-10 | 19.75 | $19.68 | 714500 |
| 2022-01-07 | 19.76 | $19.84 | 445500 |
| 2022-01-06 | 19.75 | $19.67 | 523818 |
| 2022-01-05 | 19.76 | $19.69 | 1.1M |
| 2022-01-04 | 19.76 | $19.80 | 755195 |
| 2022-01-03 | 19.76 | $19.67 | 556538 |
| 2021-12-31 | 19.77 | $19.75 | 352761 |
| 2021-12-30 | 19.77 | $19.82 | 502338 |
| 2021-12-29 | 19.77 | $19.96 | 784350 |
| 2021-12-28 | 19.75 | $19.77 | 464051 |
| 2021-12-27 | 19.74 | $19.95 | 462900 |
| 2021-12-23 | 19.72 | $19.93 | 437300 |
| 2021-12-22 | 19.70 | $19.90 | 787520 |
| 2021-12-21 | 19.68 | $19.67 | 687000 |
| 2021-12-20 | 19.68 | $19.35 | 1.2M |
| 2021-12-17 | 19.71 | $19.58 | 604421 |
| 2021-12-16 | 19.73 | $19.74 | 650440 |
| 2021-12-15 | 19.73 | $19.68 | 1.0M |
| 2021-12-14 | 19.73 | $19.77 | 717113 |
| 2021-12-13 | 19.73 | $19.77 | 1.1M |
| 2021-12-10 | 19.72 | $19.72 | 512500 |
| 2021-12-09 | 19.72 | $19.68 | 1.4M |
| 2021-12-08 | 19.73 | $19.79 | 617207 |
| 2021-12-07 | 19.72 | $19.78 | 557100 |
| 2021-12-06 | 19.71 | $19.80 | 631022 |
| 2021-12-03 | 19.71 | $19.74 | 715138 |
| 2021-12-02 | 19.70 | $19.66 | 1.4M |
| 2021-12-01 | 19.71 | $19.33 | 2.5M |
| 2021-11-30 | 19.75 | $19.36 | 2.7M |
| 2021-11-29 | 19.79 | $19.74 | 1.3M |
| 2021-11-26 | 19.79 | $19.97 | 1.2M |
| 2021-11-24 | 19.77 | $20.26 | 897300 |
| 2021-11-23 | 19.72 | $20.31 | 991623 |
| 2021-11-22 | 19.66 | $20.16 | 1.6M |
| 2021-11-19 | 19.61 | $20.07 | 697607 |
| 2021-11-18 | 19.56 | $20.02 | 972807 |
| 2021-11-17 | 19.51 | $20.11 | 2.4M |
| 2021-11-16 | 19.45 | $19.87 | 582824 |
| 2021-11-15 | 19.40 | $19.86 | 2.0M |
| 2021-11-12 | 19.35 | $19.75 | 1.5M |
| 2021-11-11 | 19.31 | $19.60 | 1.2M |
| 2021-11-10 | 19.28 | $19.49 | 893547 |
| 2021-11-09 | 19.26 | $19.36 | 1.4M |
| 2021-11-08 | 19.25 | $19.22 | 1.2M |
| 2021-11-05 | 19.25 | $19.27 | 466300 |
| 2021-11-04 | 19.25 | $19.37 | 1.1M |
| 2021-11-03 | 19.24 | $19.43 | 634938 |
| 2021-11-02 | 19.22 | $19.45 | 1.3M |
| 2021-11-01 | 19.19 | $19.52 | 1.2M |
| 2021-10-29 | 19.16 | $19.29 | 904449 |
| 2021-10-28 | 19.15 | $19.30 | 755332 |
| 2021-10-27 | 19.13 | $19.21 | 1.5M |
| 2021-10-26 | 19.12 | $19.25 | 989846 |
| 2021-10-25 | 19.11 | $19.14 | 1.0M |
| 2021-10-22 | 19.10 | $18.98 | 493408 |
| 2021-10-21 | 19.12 | $18.99 | 582100 |
| 2021-10-20 | 19.13 | $19.18 | 464100 |
| 2021-10-19 | 19.12 | $19.12 | 445211 |
| 2021-10-18 | 19.12 | $19.17 | 1.0M |
| 2021-10-15 | 19.12 | $19.20 | 743326 |
| 2021-10-14 | 19.11 | $19.12 | 1.0M |
| 2021-10-13 | 19.11 | $19.05 | 1.3M |
| 2021-10-12 | 19.12 | $19.35 | 1.3M |
| 2021-10-11 | 19.09 | $19.35 | 875700 |
| 2021-10-08 | 19.06 | $19.41 | 750500 |
| 2021-10-07 | 19.03 | $19.36 | 1.4M |
| 2021-10-06 | 18.99 | $19.21 | 858538 |
| 2021-10-05 | 18.97 | $19.24 | 368352 |
| 2021-10-04 | 18.94 | $19.36 | 1.1M |
| 2021-10-01 | 18.90 | $19.40 | 1.0M |
| 2021-09-30 | 18.84 | $19.12 | 1.2M |
| 2021-09-29 | 18.82 | $19.00 | 736414 |
| 2021-09-28 | 18.80 | $19.00 | 853800 |
| 2021-09-27 | 18.77 | $18.94 | 937900 |
| 2021-09-24 | 18.76 | $18.80 | 486900 |
| 2021-09-23 | 18.75 | $18.80 | 619959 |
| 2021-09-22 | 18.75 | $18.57 | 268700 |
| 2021-09-21 | 18.77 | $18.40 | 374415 |
| 2021-09-20 | 18.81 | $18.42 | 1.1M |
| 2021-09-17 | 18.85 | $18.60 | 653500 |
| 2021-09-16 | 18.87 | $18.75 | 550125 |
| 2021-09-15 | 18.88 | $18.76 | 569950 |
| 2021-09-14 | 18.90 | $18.57 | 1.3M |
| 2021-09-13 | 18.93 | $18.54 | 2.1M |
| 2021-09-10 | 18.97 | $18.59 | 1.5M |
| 2021-09-09 | 19.01 | $18.67 | 749211 |
| 2021-09-08 | 19.05 | $18.83 | 525534 |
| 2021-09-07 | 19.07 | $18.95 | 855876 |
| 2021-09-03 | 19.09 | $19.07 | 276700 |
| 2021-09-02 | 19.09 | $19.08 | 694400 |
| 2021-09-01 | 19.09 | $19.06 | 1.4M |
| 2021-08-31 | 19.09 | $19.13 | 630000 |
| 2021-08-30 | 19.09 | $19.39 | 446014 |
| 2021-08-27 | 19.06 | $19.32 | 757300 |
| 2021-08-26 | 19.03 | $19.17 | 396220 |
| 2021-08-25 | 19.01 | $19.24 | 1.1M |
| 2021-08-24 | 18.99 | $19.15 | 802900 |
| 2021-08-23 | 18.97 | $18.95 | 1.6M |
| 2021-08-20 | 18.97 | $18.84 | 537900 |
| 2021-08-19 | 18.99 | $19.03 | 970500 |
| 2021-08-18 | 18.98 | $19.30 | 1.1M |
| 2021-08-17 | 18.95 | $19.29 | 727304 |
| 2021-08-16 | 18.92 | $19.41 | 418824 |
| 2021-08-13 | 18.86 | $19.33 | 631700 |
| 2021-08-12 | 18.81 | $19.28 | 693849 |
| 2021-08-11 | 18.77 | $19.12 | 939316 |
| 2021-08-10 | 18.73 | $19.04 | 623542 |
| 2021-08-09 | 18.69 | $18.76 | 605904 |
| 2021-08-06 | 18.69 | $18.88 | 266700 |
| 2021-08-05 | 18.67 | $18.76 | 265512 |
| 2021-08-04 | 18.66 | $18.66 | 587146 |
| 2021-08-03 | 18.66 | $18.75 | 316342 |
| 2021-08-02 | 18.65 | $18.68 | 426221 |
| 2021-07-30 | 18.64 | $18.65 | 910508 |
| 2021-07-29 | 18.64 | $19.12 | 624712 |
| 2021-07-28 | 18.59 | $19.19 | 806224 |
| 2021-07-27 | 18.53 | $19.16 | 734717 |
| 2021-07-26 | 18.47 | $19.27 | 1.1M |
| 2021-07-23 | 18.38 | $18.83 | 729700 |
| 2021-07-22 | 18.33 | $18.92 | 713400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.45
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.28
Average
23.22
Maximum
28.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.45 | $27.84 | 856320 |
| 2026-07-16 | 27.38 | $27.59 | 645400 |
| 2026-07-15 | 27.34 | $27.98 | 1.4M |
| 2026-07-14 | 27.24 | $27.63 | 602538 |
| 2026-07-13 | 27.18 | $27.72 | 1.2M |
| 2026-07-10 | 27.10 | $27.77 | 1.5M |
| 2026-07-09 | 27.01 | $27.71 | 607942 |
| 2026-07-08 | 26.91 | $27.62 | 682031 |
| 2026-07-07 | 26.82 | $27.55 | 1.2M |
| 2026-07-06 | 26.74 | $27.54 | 1.3M |
| 2026-07-02 | 26.64 | $26.74 | 387300 |
| 2026-07-01 | 26.63 | $26.86 | 517903 |
| 2026-06-30 | 26.60 | $26.67 | 707400 |
| 2026-06-29 | 26.60 | $26.51 | 2.4M |
| 2026-06-26 | 26.61 | $26.80 | 621548 |
| 2026-06-25 | 26.60 | $26.92 | 1.4M |
| 2026-06-24 | 26.58 | $26.56 | 835081 |
| 2026-06-23 | 26.60 | $26.60 | 1.7M |
| 2026-06-22 | 26.62 | $26.65 | 2.4M |
| 2026-06-18 | 26.64 | $26.63 | 1.0M |
| 2026-06-17 | 26.67 | $26.84 | 829100 |
| 2026-06-16 | 26.68 | $26.66 | 797200 |
| 2026-06-15 | 26.72 | $26.38 | 1.4M |
| 2026-06-12 | 26.80 | $26.24 | 811664 |
| 2026-06-11 | 26.89 | $26.30 | 1.0M |
| 2026-06-10 | 27.00 | $26.33 | 737833 |
| 2026-06-09 | 27.11 | $26.28 | 759433 |
| 2026-06-08 | 27.23 | $26.33 | 1.3M |
| 2026-06-05 | 27.36 | $26.40 | 4.3M |
| 2026-06-04 | 27.49 | $26.69 | 1.4M |
| 2026-06-03 | 27.59 | $26.86 | 1.1M |
| 2026-06-02 | 27.69 | $27.12 | 1.7M |
| 2026-06-01 | 27.77 | $27.24 | 1.1M |
| 2026-05-29 | 27.84 | $27.25 | 1.8M |
| 2026-05-28 | 27.91 | $27.58 | 584131 |
| 2026-05-27 | 27.96 | $27.47 | 1.3M |
| 2026-05-26 | 28.01 | $27.47 | 803529 |
| 2026-05-22 | 28.07 | $27.56 | 917699 |
| 2026-05-21 | 28.12 | $27.61 | 1.6M |
| 2026-05-20 | 28.16 | $27.97 | 1.1M |
| 2026-05-19 | 28.17 | $28.28 | 877316 |
| 2026-05-18 | 28.14 | $28.20 | 1.7M |
| 2026-05-15 | 28.11 | $27.83 | 2.5M |
| 2026-05-14 | 28.11 | $28.25 | 1.2M |
| 2026-05-13 | 28.07 | $28.73 | 2.0M |
| 2026-05-12 | 27.97 | $28.57 | 1.9M |
| 2026-05-11 | 27.89 | $28.33 | 1.5M |
| 2026-05-08 | 27.82 | $27.97 | 604010 |
| 2026-05-07 | 27.77 | $27.80 | 3.1M |
| 2026-05-06 | 27.74 | $28.06 | 2.0M |
| 2026-05-05 | 27.68 | $28.37 | 1.7M |
| 2026-05-04 | 27.59 | $28.29 | 2.7M |
| 2026-05-01 | 27.49 | $28.11 | 1.4M |
| 2026-04-30 | 27.41 | $28.03 | 1.8M |
| 2026-04-29 | 27.33 | $28.11 | 3.2M |
| 2026-04-28 | 27.24 | $27.96 | 2.7M |
| 2026-04-27 | 27.16 | $27.57 | 1.9M |
| 2026-04-24 | 27.12 | $27.39 | 1.2M |
| 2026-04-23 | 27.09 | $27.40 | 1.6M |
| 2026-04-22 | 27.06 | $27.13 | 1.0M |
| 2026-04-21 | 27.05 | $27.17 | 1.3M |
| 2026-04-20 | 27.04 | $26.99 | 1.1M |
| 2026-04-17 | 27.04 | $26.92 | 2.5M |
| 2026-04-16 | 27.05 | $27.11 | 1.4M |
| 2026-04-15 | 27.05 | $27.17 | 1.3M |
| 2026-04-14 | 27.03 | $27.12 | 1.6M |
| 2026-04-13 | 27.02 | $26.93 | 1.5M |
| 2026-04-10 | 27.02 | $26.89 | 561600 |
| 2026-04-09 | 27.02 | $26.87 | 1.7M |
| 2026-04-08 | 27.03 | $26.87 | 2.2M |
| 2026-04-07 | 27.04 | $27.01 | 1.9M |
| 2026-04-06 | 27.03 | $27.28 | 1.7M |
| 2026-04-02 | 26.99 | $27.16 | 2.9M |
| 2026-04-01 | 26.96 | $27.10 | 2.3M |
| 2026-03-31 | 26.93 | $27.32 | 2.4M |
| 2026-03-30 | 26.87 | $27.12 | 1.4M |
| 2026-03-27 | 26.83 | $27.17 | 2.1M |
| 2026-03-26 | 26.77 | $27.11 | 1.6M |
| 2026-03-25 | 26.72 | $26.96 | 2.3M |
| 2026-03-24 | 26.68 | $26.89 | 1.8M |
| 2026-03-23 | 26.64 | $26.84 | 2.9M |
| 2026-03-20 | 26.60 | $26.85 | 1.6M |
| 2026-03-19 | 26.56 | $26.97 | 2.7M |
| 2026-03-18 | 26.50 | $26.91 | 2.6M |
| 2026-03-17 | 26.44 | $26.62 | 1.2M |
| 2026-03-16 | 26.40 | $26.45 | 2.3M |
| 2026-03-13 | 26.38 | $26.75 | 4.5M |
| 2026-03-12 | 26.32 | $26.75 | 2.3M |
| 2026-03-11 | 26.26 | $26.70 | 2.7M |
| 2026-03-10 | 26.20 | $26.61 | 752367 |
| 2026-03-09 | 26.14 | $26.55 | 1.9M |
| 2026-03-06 | 26.09 | $26.71 | 3.5M |
| 2026-03-05 | 26.02 | $26.41 | 1.3M |
| 2026-03-04 | 25.97 | $26.12 | 260021 |
| 2026-03-03 | 25.94 | $26.02 | 632278 |
| 2026-03-02 | 25.93 | $25.99 | 249688 |
| 2026-02-27 | 25.92 | $26.02 | 193400 |
| 2026-02-26 | 25.90 | $26.05 | 313652 |
| 2026-02-25 | 25.88 | $26.12 | 236808 |
| 2026-02-24 | 25.85 | $26.01 | 197245 |
| 2026-02-23 | 25.83 | $25.97 | 338400 |
| 2026-02-20 | 25.81 | $26.03 | 359600 |
| 2026-02-19 | 25.79 | $25.90 | 935253 |
| 2026-02-18 | 25.77 | $25.84 | 256006 |
| 2026-02-17 | 25.76 | $25.71 | 175915 |
| 2026-02-13 | 25.77 | $25.79 | 179158 |
| 2026-02-12 | 25.76 | $25.89 | 264985 |
| 2026-02-11 | 25.74 | $25.82 | 149800 |
| 2026-02-10 | 25.73 | $25.73 | 255917 |
| 2026-02-09 | 25.72 | $25.75 | 141915 |
| 2026-02-06 | 25.72 | $25.77 | 406500 |
| 2026-02-05 | 25.71 | $25.77 | 378647 |
| 2026-02-04 | 25.71 | $25.71 | 197968 |
| 2026-02-03 | 25.71 | $25.75 | 245747 |
| 2026-02-02 | 25.70 | $25.65 | 196000 |
| 2026-01-30 | 25.71 | $25.66 | 305141 |
| 2026-01-29 | 25.71 | $25.87 | 322900 |
| 2026-01-28 | 25.69 | $25.88 | 210642 |
| 2026-01-27 | 25.68 | $25.84 | 197024 |
| 2026-01-26 | 25.66 | $25.76 | 296700 |
| 2026-01-23 | 25.65 | $25.74 | 207474 |
| 2026-01-22 | 25.64 | $25.60 | 213500 |
| 2026-01-21 | 25.65 | $25.55 | 224344 |
| 2026-01-20 | 25.66 | $25.49 | 218125 |
| 2026-01-16 | 25.68 | $25.60 | 229181 |
| 2026-01-15 | 25.69 | $25.59 | 265220 |
| 2026-01-14 | 25.71 | $25.51 | 366117 |
| 2026-01-13 | 25.74 | $25.57 | 240789 |
| 2026-01-12 | 25.76 | $25.63 | 387823 |
| 2026-01-09 | 25.79 | $25.78 | 312340 |
| 2026-01-08 | 25.81 | $26.01 | 260000 |
| 2026-01-07 | 25.80 | $25.91 | 190900 |
| 2026-01-06 | 25.81 | $25.84 | 276500 |
| 2026-01-05 | 25.83 | $25.82 | 372400 |
| 2026-01-02 | 25.85 | $25.56 | 307631 |
| 2025-12-31 | 25.90 | $25.52 | 677200 |
| 2025-12-30 | 25.96 | $25.57 | 177100 |
| 2025-12-29 | 26.02 | $25.65 | 171894 |
| 2025-12-26 | 26.07 | $25.66 | 316781 |
| 2025-12-24 | 26.13 | $25.65 | 152900 |
| 2025-12-23 | 26.18 | $25.48 | 170800 |
| 2025-12-22 | 26.26 | $25.44 | 385744 |
| 2025-12-19 | 26.34 | $26.20 | 186217 |
| 2025-12-18 | 26.34 | $26.15 | 131325 |
| 2025-12-17 | 26.35 | $26.20 | 58700 |
| 2025-12-16 | 26.36 | $26.25 | 126152 |
| 2025-12-15 | 26.37 | $26.34 | 191815 |
| 2025-12-12 | 26.36 | $26.52 | 274022 |
| 2025-12-11 | 26.33 | $26.64 | 377700 |
| 2025-12-10 | 26.30 | $26.49 | 166500 |
| 2025-12-09 | 26.27 | $26.40 | 128127 |
| 2025-12-08 | 26.26 | $26.40 | 424439 |
| 2025-12-05 | 26.24 | $26.52 | 128148 |
| 2025-12-04 | 26.22 | $26.46 | 98500 |
| 2025-12-03 | 26.20 | $26.38 | 85514 |
| 2025-12-02 | 26.18 | $26.41 | 196284 |
| 2025-12-01 | 26.17 | $26.29 | 251400 |
| 2025-11-28 | 26.17 | $26.42 | 115824 |
| 2025-11-26 | 26.15 | $26.13 | 153000 |
| 2025-11-25 | 26.17 | $25.85 | 339200 |
| 2025-11-24 | 26.21 | $25.68 | 229614 |
| 2025-11-21 | 26.27 | $25.88 | 546838 |
| 2025-11-20 | 26.32 | $25.94 | 234103 |
| 2025-11-19 | 26.36 | $26.09 | 209500 |
| 2025-11-18 | 26.39 | $26.40 | 87803 |
| 2025-11-17 | 26.40 | $26.43 | 268700 |
| 2025-11-14 | 26.41 | $26.09 | 208112 |
| 2025-11-13 | 26.45 | $26.24 | 172329 |
| 2025-11-12 | 26.48 | $26.40 | 121838 |
| 2025-11-11 | 26.49 | $26.54 | 133548 |
| 2025-11-10 | 26.49 | $26.61 | 212217 |
| 2025-11-07 | 26.48 | $26.20 | 118021 |
| 2025-11-06 | 26.52 | $26.11 | 296612 |
| 2025-11-05 | 26.56 | $26.55 | 133200 |
| 2025-11-04 | 26.56 | $26.65 | 153500 |
| 2025-11-03 | 26.55 | $26.92 | 183925 |
| 2025-10-31 | 26.52 | $26.37 | 105989 |
| 2025-10-30 | 26.54 | $26.26 | 230833 |
| 2025-10-29 | 26.57 | $26.32 | 186363 |
| 2025-10-28 | 26.60 | $26.16 | 249934 |
| 2025-10-27 | 26.64 | $26.29 | 274351 |
| 2025-10-24 | 26.68 | $26.59 | 383000 |
| 2025-10-23 | 26.69 | $26.92 | 132814 |
| 2025-10-22 | 26.67 | $26.96 | 216895 |
| 2025-10-21 | 26.64 | $26.83 | 104400 |
| 2025-10-20 | 26.63 | $26.77 | 138263 |
| 2025-10-17 | 26.62 | $26.54 | 106915 |
| 2025-10-16 | 26.64 | $26.73 | 120007 |
| 2025-10-15 | 26.64 | $26.58 | 153818 |
| 2025-10-14 | 26.66 | $26.59 | 363547 |
| 2025-10-13 | 26.68 | $26.41 | 123804 |
| 2025-10-10 | 26.72 | $26.32 | 360700 |
| 2025-10-09 | 26.78 | $26.49 | 128133 |
| 2025-10-08 | 26.83 | $26.64 | 145900 |
| 2025-10-07 | 26.87 | $26.60 | 176912 |
| 2025-10-06 | 26.91 | $26.74 | 146608 |
| 2025-10-03 | 26.95 | $26.67 | 339400 |
| 2025-10-02 | 26.99 | $26.68 | 231200 |
| 2025-10-01 | 27.03 | $26.81 | 284337 |
| 2025-09-30 | 27.06 | $26.76 | 262739 |
| 2025-09-29 | 27.10 | $26.91 | 215100 |
| 2025-09-26 | 27.14 | $26.98 | 431600 |
| 2025-09-25 | 27.16 | $26.84 | 95954 |
| 2025-09-24 | 27.21 | $26.90 | 120900 |
| 2025-09-23 | 27.25 | $26.81 | 159348 |
| 2025-09-22 | 27.30 | $26.85 | 197933 |
| 2025-09-19 | 27.35 | $26.97 | 215449 |
| 2025-09-18 | 27.40 | $27.08 | 194676 |
| 2025-09-17 | 27.43 | $27.18 | 516325 |
| 2025-09-16 | 27.45 | $27.76 | 154700 |
| 2025-09-15 | 27.42 | $27.91 | 204005 |
| 2025-09-12 | 27.36 | $27.50 | 170250 |
| 2025-09-11 | 27.35 | $27.41 | 283800 |
| 2025-09-10 | 27.33 | $27.21 | 98938 |
| 2025-09-09 | 27.34 | $27.10 | 96878 |
| 2025-09-08 | 27.35 | $27.28 | 135306 |
| 2025-09-05 | 27.34 | $27.16 | 117467 |
| 2025-09-04 | 27.34 | $27.24 | 164504 |
| 2025-09-03 | 27.32 | $27.32 | 236315 |
| 2025-09-02 | 27.29 | $27.45 | 206316 |
| 2025-08-29 | 27.24 | $27.77 | 249600 |
| 2025-08-28 | 27.15 | $27.52 | 180396 |
| 2025-08-27 | 27.07 | $27.68 | 138500 |
| 2025-08-26 | 26.97 | $27.42 | 173504 |
| 2025-08-25 | 26.89 | $27.58 | 201336 |
| 2025-08-22 | 26.79 | $27.59 | 227700 |
| 2025-08-21 | 26.68 | $27.28 | 203000 |
| 2025-08-20 | 26.59 | $27.20 | 307882 |
| 2025-08-19 | 26.51 | $27.13 | 181993 |
| 2025-08-18 | 26.43 | $27.02 | 214133 |
| 2025-08-15 | 26.35 | $27.06 | 1.1M |
| 2025-08-14 | 26.27 | $26.60 | 135546 |
| 2025-08-13 | 26.22 | $26.90 | 140133 |
| 2025-08-12 | 26.14 | $26.81 | 191123 |
| 2025-08-11 | 26.06 | $26.63 | 314636 |
| 2025-08-08 | 26.00 | $26.21 | 107689 |
| 2025-08-07 | 25.98 | $26.25 | 225000 |
| 2025-08-06 | 25.95 | $25.99 | 110213 |
| 2025-08-05 | 25.94 | $25.92 | 165041 |
| 2025-08-04 | 25.94 | $25.73 | 128482 |
| 2025-08-01 | 25.96 | $25.67 | 236600 |
| 2025-07-31 | 25.98 | $25.90 | 156701 |
| 2025-07-30 | 25.98 | $25.96 | 219751 |
| 2025-07-29 | 25.98 | $26.01 | 298713 |
| 2025-07-28 | 25.97 | $26.23 | 145341 |
| 2025-07-25 | 25.94 | $26.08 | 203200 |
| 2025-07-24 | 25.92 | $26.20 | 225000 |
| 2025-07-23 | 25.90 | $26.20 | 96100 |
| 2025-07-22 | 25.87 | $25.97 | 161100 |
| 2025-07-21 | 25.87 | $25.90 | 238600 |
| 2025-07-18 | 25.87 | $26.03 | 123623 |
| 2025-07-17 | 25.87 | $25.78 | 452700 |
| 2025-07-16 | 25.90 | $25.88 | 125519 |
| 2025-07-15 | 25.92 | $25.62 | 238960 |
| 2025-07-14 | 25.98 | $25.88 | 117826 |
| 2025-07-11 | 26.01 | $25.77 | 334100 |
| 2025-07-10 | 26.06 | $25.77 | 187669 |
| 2025-07-09 | 26.12 | $25.93 | 121546 |
| 2025-07-08 | 26.17 | $25.74 | 120923 |
| 2025-07-07 | 26.25 | $25.71 | 237427 |
| 2025-07-03 | 26.33 | $25.89 | 184037 |
| 2025-07-02 | 26.41 | $25.87 | 216948 |
| 2025-07-01 | 26.49 | $25.65 | 404400 |
| 2025-06-30 | 26.59 | $26.15 | 168812 |
| 2025-06-27 | 26.65 | $26.33 | 91111 |
| 2025-06-26 | 26.70 | $26.14 | 383673 |
| 2025-06-25 | 26.76 | $26.08 | 228000 |
| 2025-06-24 | 26.84 | $26.29 | 405721 |
| 2025-06-23 | 26.90 | $26.48 | 569100 |
| 2025-06-20 | 26.94 | $26.41 | 991528 |
| 2025-06-18 | 27.00 | $26.78 | 402200 |
| 2025-06-17 | 27.03 | $26.89 | 146035 |
| 2025-06-16 | 27.05 | $27.17 | 152800 |
| 2025-06-13 | 27.05 | $26.96 | 334719 |
| 2025-06-12 | 27.06 | $27.01 | 140112 |
| 2025-06-11 | 27.08 | $27.05 | 190069 |
| 2025-06-10 | 27.09 | $27.07 | 365800 |
| 2025-06-09 | 27.09 | $27.39 | 469100 |
| 2025-06-06 | 27.07 | $27.48 | 293202 |
| 2025-06-05 | 27.03 | $27.26 | 289696 |
| 2025-06-04 | 27.02 | $26.90 | 225076 |
| 2025-06-03 | 27.04 | $26.70 | 216700 |
| 2025-06-02 | 27.07 | $26.63 | 217164 |
| 2025-05-30 | 27.12 | $26.70 | 261252 |
| 2025-05-29 | 27.16 | $26.57 | 253400 |
| 2025-05-28 | 27.21 | $26.72 | 228519 |
| 2025-05-27 | 27.25 | $27.01 | 269500 |
| 2025-05-23 | 27.26 | $27.14 | 237500 |
| 2025-05-22 | 27.26 | $27.40 | 246509 |
| 2025-05-21 | 27.24 | $27.68 | 449926 |
| 2025-05-20 | 27.18 | $27.65 | 179400 |
| 2025-05-19 | 27.13 | $27.58 | 414869 |
| 2025-05-16 | 27.07 | $27.34 | 358300 |
| 2025-05-15 | 27.04 | $27.40 | 231848 |
| 2025-05-14 | 27.00 | $27.23 | 173600 |
| 2025-05-13 | 26.97 | $27.38 | 315300 |
| 2025-05-12 | 26.92 | $26.99 | 210138 |
| 2025-05-09 | 26.90 | $27.02 | 180723 |
| 2025-05-08 | 26.87 | $26.91 | 196503 |
| 2025-05-07 | 26.85 | $26.87 | 155000 |
| 2025-05-06 | 26.83 | $26.88 | 326000 |
| 2025-05-05 | 26.80 | $26.71 | 547900 |
| 2025-05-02 | 26.78 | $26.86 | 188500 |
| 2025-05-01 | 26.75 | $26.62 | 335000 |
| 2025-04-30 | 26.74 | $26.81 | 537758 |
| 2025-04-29 | 26.72 | $26.98 | 204200 |
| 2025-04-28 | 26.68 | $27.29 | 318410 |
| 2025-04-25 | 26.60 | $27.48 | 269932 |
| 2025-04-24 | 26.50 | $27.25 | 279530 |
| 2025-04-23 | 26.42 | $26.97 | 301004 |
| 2025-04-22 | 26.36 | $26.98 | 330086 |
| 2025-04-21 | 26.31 | $26.63 | 431851 |
| 2025-04-17 | 26.28 | $26.65 | 257061 |
| 2025-04-16 | 26.26 | $26.52 | 373015 |
| 2025-04-15 | 26.25 | $26.14 | 258127 |
| 2025-04-14 | 26.28 | $26.28 | 181600 |
| 2025-04-11 | 26.30 | $26.31 | 560534 |
| 2025-04-10 | 26.31 | $25.76 | 297861 |
| 2025-04-09 | 26.39 | $26.02 | 658700 |
| 2025-04-08 | 26.44 | $25.27 | 481717 |
| 2025-04-07 | 26.57 | $25.47 | 782628 |
| 2025-04-04 | 26.68 | $26.14 | 803035 |
| 2025-04-03 | 26.73 | $26.98 | 545275 |
| 2025-04-02 | 26.70 | $27.18 | 290600 |
| 2025-04-01 | 26.65 | $26.93 | 413291 |
| 2025-03-31 | 26.62 | $26.34 | 212581 |
| 2025-03-28 | 26.64 | $26.47 | 84000 |
| 2025-03-27 | 26.65 | $26.43 | 182466 |
| 2025-03-26 | 26.67 | $26.57 | 124715 |
| 2025-03-25 | 26.67 | $26.77 | 120700 |
| 2025-03-24 | 26.66 | $26.68 | 345114 |
| 2025-03-21 | 26.66 | $26.74 | 206329 |
| 2025-03-20 | 26.65 | $26.90 | 245952 |
| 2025-03-19 | 26.64 | $26.85 | 246534 |
| 2025-03-18 | 26.63 | $26.86 | 243538 |
| 2025-03-17 | 26.64 | $26.86 | 170200 |
| 2025-03-14 | 26.65 | $26.46 | 286427 |
| 2025-03-13 | 26.70 | $26.62 | 205839 |
| 2025-03-12 | 26.75 | $26.58 | 350893 |
| 2025-03-11 | 26.80 | $26.64 | 181500 |
| 2025-03-10 | 26.86 | $26.63 | 375627 |
| 2025-03-07 | 26.92 | $26.50 | 401353 |
| 2025-03-06 | 27.00 | $26.29 | 713955 |
| 2025-03-05 | 27.11 | $26.39 | 514758 |
| 2025-03-04 | 27.22 | $26.19 | 859400 |
| 2025-03-03 | 27.35 | $26.05 | 779027 |
| 2025-02-28 | 27.50 | $26.49 | 468968 |
| 2025-02-27 | 27.61 | $26.81 | 313062 |
| 2025-02-26 | 27.70 | $27.12 | 148400 |
| 2025-02-25 | 27.77 | $27.06 | 382671 |
| 2025-02-24 | 27.84 | $27.03 | 582835 |
| 2025-02-21 | 27.91 | $27.55 | 363927 |
| 2025-02-20 | 27.93 | $27.92 | 305229 |
| 2025-02-19 | 27.92 | $28.22 | 230800 |
| 2025-02-18 | 27.87 | $28.38 | 556033 |
| 2025-02-14 | 27.79 | $28.17 | 301807 |
| 2025-02-13 | 27.73 | $28.19 | 662374 |
| 2025-02-12 | 27.66 | $27.97 | 241700 |
| 2025-02-11 | 27.60 | $27.89 | 891900 |
| 2025-02-10 | 27.55 | $27.89 | 759505 |
| 2025-02-07 | 27.49 | $27.57 | 731498 |
| 2025-02-06 | 27.45 | $27.68 | 169800 |
| 2025-02-05 | 27.40 | $27.87 | 738400 |
| 2025-02-04 | 27.32 | $27.73 | 247900 |
| 2025-02-03 | 27.25 | $27.64 | 482823 |
| 2025-01-31 | 27.18 | $27.60 | 366600 |
| 2025-01-30 | 27.11 | $27.72 | 171833 |
| 2025-01-29 | 27.03 | $27.92 | 351725 |
| 2025-01-28 | 26.91 | $27.56 | 237444 |
| 2025-01-27 | 26.83 | $27.32 | 259971 |
| 2025-01-24 | 26.76 | $27.36 | 171100 |
| 2025-01-23 | 26.68 | $27.26 | 325900 |
| 2025-01-22 | 26.62 | $27.22 | 401452 |
| 2025-01-21 | 26.56 | $26.92 | 268944 |
| 2025-01-17 | 26.53 | $26.60 | 360717 |
| 2025-01-16 | 26.54 | $26.34 | 390200 |
| 2025-01-15 | 26.58 | $26.73 | 296132 |
| 2025-01-14 | 26.58 | $26.66 | 382000 |
| 2025-01-13 | 26.60 | $26.75 | 528100 |
| 2025-01-10 | 26.61 | $26.45 | 325947 |
| 2025-01-08 | 26.66 | $26.36 | 469969 |
| 2025-01-07 | 26.72 | $26.50 | 374512 |
| 2025-01-06 | 26.77 | $26.43 | 587146 |
| 2025-01-03 | 26.83 | $26.49 | 998842 |
| 2025-01-02 | 26.88 | $26.62 | 487500 |
| 2024-12-31 | 26.92 | $26.59 | 285912 |
| 2024-12-30 | 26.96 | $26.27 | 423727 |
| 2024-12-27 | 27.04 | $25.85 | 407200 |
| 2024-12-26 | 27.16 | $26.25 | 268684 |
| 2024-12-24 | 27.25 | $26.53 | 125500 |
| 2024-12-23 | 27.31 | $26.39 | 626973 |
| 2024-12-20 | 27.38 | $27.60 | 348028 |
| 2024-12-19 | 27.33 | $27.33 | 489745 |
| 2024-12-18 | 27.30 | $27.83 | 700913 |
| 2024-12-17 | 27.22 | $27.71 | 167892 |
| 2024-12-16 | 27.14 | $27.76 | 176600 |
| 2024-12-13 | 27.05 | $27.64 | 118428 |
| 2024-12-12 | 26.96 | $27.46 | 262734 |
| 2024-12-11 | 26.88 | $27.49 | 195044 |
| 2024-12-10 | 26.78 | $27.58 | 363591 |
| 2024-12-09 | 26.67 | $27.36 | 570498 |
| 2024-12-06 | 26.57 | $27.25 | 442718 |
| 2024-12-05 | 26.47 | $27.00 | 235939 |
| 2024-12-04 | 26.39 | $26.55 | 523400 |
| 2024-12-03 | 26.35 | $26.44 | 414868 |
| 2024-12-02 | 26.31 | $26.56 | 258600 |
| 2024-11-29 | 26.25 | $26.76 | 140600 |
| 2024-11-27 | 26.17 | $26.89 | 221843 |
| 2024-11-26 | 26.07 | $26.77 | 339756 |
| 2024-11-25 | 25.97 | $26.53 | 824520 |
| 2024-11-22 | 25.89 | $26.51 | 926400 |
| 2024-11-21 | 25.81 | $26.31 | 331900 |
| 2024-11-20 | 25.73 | $26.36 | 435208 |
| 2024-11-19 | 25.65 | $26.22 | 441400 |
| 2024-11-18 | 25.57 | $26.08 | 350300 |
| 2024-11-15 | 25.51 | $26.00 | 294833 |
| 2024-11-14 | 25.44 | $25.89 | 496526 |
| 2024-11-13 | 25.39 | $25.67 | 298913 |
| 2024-11-12 | 25.36 | $25.59 | 215700 |
| 2024-11-11 | 25.34 | $25.38 | 681013 |
| 2024-11-08 | 25.34 | $25.47 | 538800 |
| 2024-11-07 | 25.34 | $25.71 | 266138 |
| 2024-11-06 | 25.31 | $25.15 | 258706 |
| 2024-11-05 | 25.34 | $25.34 | 160339 |
| 2024-11-04 | 25.35 | $25.34 | 184300 |
| 2024-11-01 | 25.35 | $25.32 | 192124 |
| 2024-10-31 | 25.37 | $25.50 | 236513 |
| 2024-10-30 | 25.36 | $25.53 | 238302 |
| 2024-10-29 | 25.35 | $25.33 | 341029 |
| 2024-10-28 | 25.36 | $25.04 | 171700 |
| 2024-10-25 | 25.40 | $24.84 | 125900 |
| 2024-10-24 | 25.48 | $24.81 | 254922 |
| 2024-10-23 | 25.56 | $25.20 | 305357 |
| 2024-10-22 | 25.61 | $25.26 | 517007 |
| 2024-10-21 | 25.65 | $25.36 | 221809 |
| 2024-10-18 | 25.70 | $25.40 | 190900 |
| 2024-10-17 | 25.73 | $25.67 | 183139 |
| 2024-10-16 | 25.75 | $25.73 | 290800 |
| 2024-10-15 | 25.75 | $25.99 | 252839 |
| 2024-10-14 | 25.73 | $25.81 | 307000 |
| 2024-10-11 | 25.72 | $25.96 | 287600 |
| 2024-10-10 | 25.70 | $25.76 | 355281 |
| 2024-10-09 | 25.69 | $25.57 | 381621 |
| 2024-10-08 | 25.70 | $25.34 | 648700 |
| 2024-10-07 | 25.72 | $25.19 | 224054 |
| 2024-10-04 | 25.76 | $25.39 | 181800 |
| 2024-10-03 | 25.77 | $25.55 | 333100 |
| 2024-10-02 | 25.76 | $25.53 | 228026 |
| 2024-10-01 | 25.75 | $25.51 | 419613 |
| 2024-09-30 | 25.73 | $26.09 | 219300 |
| 2024-09-27 | 25.65 | $26.55 | 140538 |
| 2024-09-26 | 25.53 | $26.44 | 337000 |
| 2024-09-25 | 25.40 | $26.32 | 218800 |
| 2024-09-24 | 25.28 | $26.14 | 391400 |
| 2024-09-23 | 25.17 | $25.95 | 226341 |
| 2024-09-20 | 25.08 | $25.46 | 243500 |
| 2024-09-19 | 25.02 | $25.63 | 776400 |
| 2024-09-18 | 24.95 | $25.64 | 334120 |
| 2024-09-17 | 24.87 | $25.47 | 343123 |
| 2024-09-16 | 24.80 | $25.34 | 217239 |
| 2024-09-13 | 24.73 | $25.19 | 492300 |
| 2024-09-12 | 24.67 | $24.95 | 138839 |
| 2024-09-11 | 24.63 | $25.02 | 457104 |
| 2024-09-10 | 24.57 | $24.49 | 347225 |
| 2024-09-09 | 24.57 | $24.65 | 223509 |
| 2024-09-06 | 24.54 | $24.22 | 242548 |
| 2024-09-05 | 24.56 | $24.49 | 197602 |
| 2024-09-04 | 24.55 | $24.31 | 309300 |
| 2024-09-03 | 24.55 | $24.68 | 378900 |
| 2024-08-30 | 24.51 | $24.88 | 227722 |
| 2024-08-29 | 24.44 | $24.87 | 230436 |
| 2024-08-28 | 24.37 | $24.93 | 203971 |
| 2024-08-27 | 24.29 | $25.02 | 229600 |
| 2024-08-26 | 24.19 | $24.97 | 276700 |
| 2024-08-23 | 24.09 | $24.68 | 296383 |
| 2024-08-22 | 24.02 | $24.48 | 147978 |
| 2024-08-21 | 23.96 | $24.47 | 282200 |
| 2024-08-20 | 23.90 | $24.46 | 329000 |
| 2024-08-19 | 23.84 | $24.28 | 256653 |
| 2024-08-16 | 23.79 | $23.85 | 284815 |
| 2024-08-15 | 23.79 | $23.74 | 160834 |
| 2024-08-14 | 23.80 | $23.76 | 135000 |
| 2024-08-13 | 23.81 | $23.75 | 173917 |
| 2024-08-12 | 23.82 | $23.98 | 208633 |
| 2024-08-09 | 23.80 | $24.21 | 139989 |
| 2024-08-08 | 23.77 | $23.78 | 231231 |
| 2024-08-07 | 23.78 | $24.07 | 392501 |
| 2024-08-06 | 23.77 | $23.72 | 397910 |
| 2024-08-05 | 23.79 | $23.54 | 352400 |
| 2024-08-02 | 23.83 | $23.29 | 210418 |
| 2024-08-01 | 23.90 | $23.26 | 278600 |
| 2024-07-31 | 23.97 | $23.74 | 368027 |
| 2024-07-30 | 24.00 | $23.83 | 135624 |
| 2024-07-29 | 24.02 | $23.63 | 332200 |
| 2024-07-26 | 24.06 | $23.90 | 101700 |
| 2024-07-25 | 24.07 | $23.93 | 149800 |
| 2024-07-24 | 24.08 | $24.09 | 223616 |
| 2024-07-23 | 24.08 | $24.27 | 137842 |
| 2024-07-22 | 24.05 | $24.27 | 252196 |
| 2024-07-19 | 24.03 | $23.64 | 259136 |
| 2024-07-18 | 24.08 | $23.95 | 139300 |
| 2024-07-17 | 24.10 | $23.90 | 276711 |
| 2024-07-16 | 24.13 | $23.90 | 249900 |
| 2024-07-15 | 24.17 | $24.24 | 311000 |
| 2024-07-12 | 24.19 | $24.38 | 215984 |
| 2024-07-11 | 24.19 | $24.49 | 712500 |
| 2024-07-10 | 24.20 | $24.06 | 249000 |
| 2024-07-09 | 24.24 | $24.36 | 420600 |
| 2024-07-08 | 24.27 | $24.01 | 381462 |
| 2024-07-05 | 24.33 | $24.19 | 305300 |
| 2024-07-03 | 24.38 | $24.03 | 550200 |
| 2024-07-02 | 24.45 | $23.97 | 290600 |
| 2024-07-01 | 24.54 | $23.62 | 738714 |
| 2024-06-28 | 24.66 | $23.80 | 534600 |
| 2024-06-27 | 24.78 | $23.64 | 435007 |
| 2024-06-26 | 24.92 | $23.91 | 311705 |
| 2024-06-25 | 25.04 | $23.96 | 548448 |
| 2024-06-24 | 25.15 | $24.26 | 520300 |
| 2024-06-21 | 25.24 | $24.59 | 594306 |
| 2024-06-20 | 25.30 | $24.82 | 376800 |
| 2024-06-18 | 25.33 | $25.29 | 386200 |
| 2024-06-17 | 25.31 | $25.24 | 524476 |
| 2024-06-14 | 25.29 | $25.61 | 630300 |
| 2024-06-13 | 25.22 | $25.85 | 800211 |
| 2024-06-12 | 25.12 | $25.75 | 434128 |
| 2024-06-11 | 25.01 | $25.27 | 703528 |
| 2024-06-10 | 24.95 | $24.89 | 517478 |
| 2024-06-07 | 24.92 | $25.37 | 328200 |
| 2024-06-06 | 24.84 | $25.53 | 196111 |
| 2024-06-05 | 24.74 | $25.22 | 549107 |
| 2024-06-04 | 24.66 | $25.18 | 741000 |
| 2024-06-03 | 24.58 | $25.24 | 772700 |
| 2024-05-31 | 24.50 | $25.13 | 489800 |
| 2024-05-30 | 24.41 | $25.32 | 288100 |
| 2024-05-29 | 24.30 | $25.46 | 576100 |
| 2024-05-28 | 24.17 | $25.21 | 1.1M |
| 2024-05-24 | 24.06 | $24.67 | 394168 |
| 2024-05-23 | 24.01 | $24.63 | 417903 |
| 2024-05-22 | 23.98 | $24.11 | 447740 |
| 2024-05-21 | 24.00 | $24.01 | 451400 |
| 2024-05-20 | 24.04 | $23.74 | 1.1M |
| 2024-05-17 | 24.12 | $23.49 | 1.9M |
| 2024-05-16 | 24.24 | $23.50 | 617740 |
| 2024-05-15 | 24.37 | $23.86 | 515700 |
| 2024-05-14 | 24.47 | $23.70 | 1.1M |
| 2024-05-13 | 24.60 | $23.47 | 1.1M |
| 2024-05-10 | 24.76 | $24.67 | 729932 |
| 2024-05-09 | 24.80 | $24.40 | 435885 |
| 2024-05-08 | 24.88 | $24.43 | 443367 |
| 2024-05-07 | 24.95 | $24.50 | 1.7M |
| 2024-05-06 | 25.03 | $23.78 | 1.7M |
| 2024-05-03 | 25.17 | $23.97 | 906700 |
| 2024-05-02 | 25.30 | $23.45 | 703469 |
| 2024-05-01 | 25.49 | $23.84 | 1.6M |
| 2024-04-30 | 25.65 | $24.64 | 725609 |
| 2024-04-29 | 25.73 | $25.10 | 1.3M |
| 2024-04-26 | 25.77 | $26.04 | 339803 |
| 2024-04-25 | 25.71 | $26.17 | 554100 |
| 2024-04-24 | 25.63 | $26.54 | 1.1M |
| 2024-04-23 | 25.51 | $25.95 | 1.1M |
| 2024-04-22 | 25.43 | $26.19 | 1.0M |
| 2024-04-19 | 25.33 | $26.51 | 893259 |
| 2024-04-18 | 25.18 | $25.93 | 1.1M |
| 2024-04-17 | 25.07 | $25.41 | 693700 |
| 2024-04-16 | 25.01 | $25.07 | 573506 |
| 2024-04-15 | 24.97 | $25.66 | 462700 |
| 2024-04-12 | 24.87 | $25.43 | 418941 |
| 2024-04-11 | 24.78 | $25.20 | 320115 |
| 2024-04-10 | 24.69 | $25.26 | 1.6M |
| 2024-04-09 | 24.60 | $25.04 | 441024 |
| 2024-04-08 | 24.51 | $24.88 | 821300 |
| 2024-04-05 | 24.42 | $25.08 | 360954 |
| 2024-04-04 | 24.31 | $24.80 | 341115 |
| 2024-04-03 | 24.21 | $24.70 | 1.5M |
| 2024-04-02 | 24.10 | $24.76 | 935419 |
| 2024-04-01 | 23.98 | $25.07 | 2.2M |
| 2024-03-28 | 23.82 | $24.76 | 401600 |
| 2024-03-27 | 23.67 | $24.67 | 736200 |
| 2024-03-26 | 23.52 | $24.52 | 931144 |
| 2024-03-25 | 23.38 | $24.64 | 491283 |
| 2024-03-22 | 23.21 | $24.08 | 556038 |
| 2024-03-21 | 23.09 | $23.92 | 672745 |
| 2024-03-20 | 22.97 | $23.79 | 456200 |
| 2024-03-19 | 22.86 | $23.55 | 532006 |
| 2024-03-18 | 22.76 | $23.72 | 469435 |
| 2024-03-15 | 22.64 | $23.59 | 1.0M |
| 2024-03-14 | 22.52 | $23.09 | 583333 |
| 2024-03-13 | 22.45 | $22.96 | 308333 |
| 2024-03-12 | 22.38 | $23.00 | 422300 |
| 2024-03-11 | 22.30 | $22.74 | 470955 |
| 2024-03-08 | 22.25 | $22.43 | 374800 |
| 2024-03-07 | 22.22 | $22.45 | 335000 |
| 2024-03-06 | 22.19 | $22.35 | 273636 |
| 2024-03-05 | 22.16 | $22.19 | 183603 |
| 2024-03-04 | 22.15 | $22.45 | 415024 |
| 2024-03-01 | 22.11 | $22.20 | 471100 |
| 2024-02-29 | 22.09 | $22.18 | 314103 |
| 2024-02-28 | 22.07 | $22.17 | 644100 |
| 2024-02-27 | 22.05 | $22.44 | 547955 |
| 2024-02-26 | 21.99 | $22.38 | 429344 |
| 2024-02-23 | 21.94 | $22.16 | 501600 |
| 2024-02-22 | 21.91 | $22.09 | 564917 |
| 2024-02-21 | 21.88 | $22.15 | 430718 |
| 2024-02-20 | 21.84 | $22.00 | 682700 |
| 2024-02-16 | 21.81 | $21.69 | 312622 |
| 2024-02-15 | 21.81 | $21.80 | 325525 |
| 2024-02-14 | 21.79 | $21.89 | 292700 |
| 2024-02-13 | 21.75 | $21.99 | 275700 |
| 2024-02-12 | 21.71 | $22.05 | 305900 |
| 2024-02-09 | 21.64 | $22.14 | 346103 |
| 2024-02-08 | 21.57 | $22.06 | 323704 |
| 2024-02-07 | 21.49 | $21.85 | 260248 |
| 2024-02-06 | 21.43 | $21.77 | 276240 |
| 2024-02-05 | 21.37 | $21.71 | 215900 |
| 2024-02-02 | 21.31 | $21.70 | 239239 |
| 2024-02-01 | 21.25 | $21.69 | 333200 |
| 2024-01-31 | 21.18 | $21.63 | 315400 |
| 2024-01-30 | 21.12 | $21.67 | 867418 |
| 2024-01-29 | 21.04 | $21.35 | 153354 |
| 2024-01-26 | 21.00 | $21.45 | 323536 |
| 2024-01-25 | 20.94 | $21.40 | 348462 |
| 2024-01-24 | 20.89 | $21.50 | 562815 |
| 2024-01-23 | 20.82 | $21.34 | 489308 |
| 2024-01-22 | 20.76 | $21.10 | 346300 |
| 2024-01-19 | 20.73 | $21.01 | 391400 |
| 2024-01-18 | 20.71 | $20.85 | 291648 |
| 2024-01-17 | 20.70 | $20.61 | 652250 |
| 2024-01-16 | 20.72 | $20.76 | 177176 |
| 2024-01-12 | 20.74 | $20.61 | 277300 |
| 2024-01-11 | 20.77 | $20.72 | 296900 |
| 2024-01-10 | 20.80 | $20.61 | 219242 |
| 2024-01-09 | 20.84 | $20.65 | 342509 |
| 2024-01-08 | 20.88 | $20.51 | 2.3M |
| 2024-01-05 | 20.95 | $20.58 | 314700 |
| 2024-01-04 | 21.01 | $20.72 | 693400 |
| 2024-01-03 | 21.06 | $20.59 | 282400 |
| 2024-01-02 | 21.14 | $20.69 | 542600 |
| 2023-12-29 | 21.21 | $20.74 | 563812 |
| 2023-12-28 | 21.28 | $21.05 | 537100 |
| 2023-12-27 | 21.33 | $21.00 | 847100 |
| 2023-12-26 | 21.39 | $20.98 | 752332 |
| 2023-12-22 | 21.45 | $20.89 | 967606 |
| 2023-12-21 | 21.52 | $20.79 | 525545 |
| 2023-12-20 | 21.61 | $20.82 | 478900 |
| 2023-12-19 | 21.71 | $21.07 | 853109 |
| 2023-12-18 | 21.78 | $21.02 | 841110 |
| 2023-12-15 | 21.87 | $21.96 | 306905 |
| 2023-12-14 | 21.86 | $21.90 | 466115 |
| 2023-12-13 | 21.87 | $21.72 | 729323 |
| 2023-12-12 | 21.89 | $21.85 | 648652 |
| 2023-12-11 | 21.91 | $21.71 | 359034 |
| 2023-12-08 | 21.93 | $21.82 | 215000 |
| 2023-12-07 | 21.95 | $21.68 | 997985 |
| 2023-12-06 | 21.99 | $21.55 | 701100 |
| 2023-12-05 | 22.04 | $22.01 | 208544 |
| 2023-12-04 | 22.05 | $21.98 | 562752 |
| 2023-12-01 | 22.06 | $22.02 | 477942 |
| 2023-11-30 | 22.08 | $22.28 | 406200 |
| 2023-11-29 | 22.06 | $22.08 | 278100 |
| 2023-11-28 | 22.07 | $21.94 | 386892 |
| 2023-11-27 | 22.08 | $21.59 | 672541 |
| 2023-11-24 | 22.14 | $21.74 | 290300 |
| 2023-11-22 | 22.17 | $22.07 | 289246 |
| 2023-11-21 | 22.18 | $22.18 | 129200 |
| 2023-11-20 | 22.18 | $22.14 | 341700 |
| 2023-11-17 | 22.17 | $22.08 | 280228 |
| 2023-11-16 | 22.17 | $22.12 | 320784 |
| 2023-11-15 | 22.17 | $22.29 | 298411 |
| 2023-11-14 | 22.15 | $22.25 | 383804 |
| 2023-11-13 | 22.13 | $22.36 | 304503 |
| 2023-11-10 | 22.10 | $22.04 | 305200 |
| 2023-11-09 | 22.10 | $22.13 | 434700 |
| 2023-11-08 | 22.09 | $22.26 | 504100 |
| 2023-11-07 | 22.05 | $22.16 | 363541 |
| 2023-11-06 | 22.03 | $22.46 | 2.0M |
| 2023-11-03 | 21.97 | $22.40 | 293115 |
| 2023-11-02 | 21.92 | $22.24 | 1.2M |
| 2023-11-01 | 21.88 | $21.98 | 672604 |
| 2023-10-31 | 21.86 | $22.01 | 221300 |
| 2023-10-30 | 21.83 | $21.90 | 392719 |
| 2023-10-27 | 21.81 | $22.05 | 912030 |
| 2023-10-26 | 21.77 | $21.85 | 267400 |
| 2023-10-25 | 21.76 | $21.81 | 536500 |
| 2023-10-24 | 21.74 | $21.91 | 219714 |
| 2023-10-23 | 21.72 | $21.93 | 359936 |
| 2023-10-20 | 21.69 | $21.92 | 578307 |
| 2023-10-19 | 21.66 | $21.97 | 283849 |
| 2023-10-18 | 21.63 | $21.92 | 227618 |
| 2023-10-17 | 21.60 | $21.86 | 250347 |
| 2023-10-16 | 21.59 | $21.73 | 228807 |
| 2023-10-13 | 21.58 | $21.71 | 273575 |
| 2023-10-12 | 21.58 | $21.61 | 461600 |
| 2023-10-11 | 21.60 | $21.41 | 425600 |
| 2023-10-10 | 21.63 | $21.55 | 167500 |
| 2023-10-09 | 21.66 | $21.57 | 310652 |
| 2023-10-06 | 21.68 | $21.58 | 153200 |
| 2023-10-05 | 21.71 | $21.44 | 211185 |
| 2023-10-04 | 21.75 | $21.32 | 216400 |
| 2023-10-03 | 21.80 | $21.37 | 523394 |
| 2023-10-02 | 21.86 | $21.58 | 536347 |
| 2023-09-29 | 21.89 | $21.41 | 1.0M |
| 2023-09-28 | 21.94 | $21.80 | 209500 |
| 2023-09-27 | 21.96 | $21.61 | 227000 |
| 2023-09-26 | 21.99 | $21.67 | 203500 |
| 2023-09-25 | 22.02 | $21.75 | 208900 |
| 2023-09-22 | 22.04 | $21.86 | 196626 |
| 2023-09-21 | 22.05 | $21.90 | 327048 |
| 2023-09-20 | 22.05 | $22.21 | 277257 |
| 2023-09-19 | 22.02 | $22.27 | 252549 |
| 2023-09-18 | 21.98 | $22.18 | 415200 |
| 2023-09-15 | 21.94 | $22.34 | 250567 |
| 2023-09-14 | 21.88 | $22.21 | 263100 |
| 2023-09-13 | 21.83 | $22.11 | 383700 |
| 2023-09-12 | 21.78 | $22.04 | 352604 |
| 2023-09-11 | 21.74 | $22.01 | 211835 |
| 2023-09-08 | 21.70 | $21.85 | 319600 |
| 2023-09-07 | 21.67 | $21.90 | 258616 |
| 2023-09-06 | 21.63 | $21.94 | 246729 |
| 2023-09-05 | 21.59 | $21.92 | 403400 |
| 2023-09-01 | 21.54 | $21.78 | 287300 |
| 2023-08-31 | 21.51 | $21.74 | 330865 |
| 2023-08-30 | 21.48 | $21.85 | 193739 |
| 2023-08-29 | 21.45 | $21.80 | 202635 |
| 2023-08-28 | 21.41 | $21.83 | 379942 |
| 2023-08-25 | 21.38 | $21.62 | 209200 |
| 2023-08-24 | 21.37 | $21.56 | 169966 |
| 2023-08-23 | 21.36 | $21.38 | 216013 |
| 2023-08-22 | 21.38 | $21.16 | 275000 |
| 2023-08-21 | 21.42 | $21.29 | 438800 |
| 2023-08-18 | 21.46 | $21.35 | 750400 |
| 2023-08-17 | 21.49 | $21.18 | 772800 |
| 2023-08-16 | 21.54 | $21.19 | 365200 |
| 2023-08-15 | 21.60 | $21.08 | 826500 |
| 2023-08-14 | 21.67 | $21.25 | 803700 |
| 2023-08-11 | 21.72 | $21.41 | 649500 |
| 2023-08-10 | 21.77 | $21.41 | 300406 |
| 2023-08-09 | 21.81 | $21.39 | 327900 |
| 2023-08-08 | 21.85 | $21.43 | 443826 |
| 2023-08-07 | 21.88 | $21.59 | 844413 |
| 2023-08-04 | 21.90 | $21.64 | 502526 |
| 2023-08-03 | 21.92 | $21.62 | 396336 |
| 2023-08-02 | 21.93 | $21.79 | 441407 |
| 2023-08-01 | 21.92 | $21.96 | 618400 |
| 2023-07-31 | 21.90 | $21.93 | 421955 |
| 2023-07-28 | 21.87 | $21.99 | 717500 |
| 2023-07-27 | 21.84 | $22.11 | 553411 |
| 2023-07-26 | 21.78 | $22.31 | 798988 |
| 2023-07-25 | 21.71 | $22.36 | 408900 |
| 2023-07-24 | 21.62 | $22.35 | 1.2M |
| 2023-07-21 | 21.53 | $22.01 | 668347 |
| 2023-07-20 | 21.47 | $22.05 | 680551 |
| 2023-07-19 | 21.41 | $22.00 | 633926 |
| 2023-07-18 | 21.36 | $21.74 | 1.1M |
| 2023-07-17 | 21.33 | $21.44 | 838600 |
| 2023-07-14 | 21.33 | $21.59 | 710211 |
| 2023-07-13 | 21.31 | $21.35 | 1.0M |
| 2023-07-12 | 21.32 | $21.21 | 971267 |
| 2023-07-11 | 21.34 | $21.39 | 814454 |
| 2023-07-10 | 21.34 | $21.18 | 554400 |
| 2023-07-07 | 21.36 | $21.16 | 539200 |
| 2023-07-06 | 21.38 | $21.22 | 379331 |
| 2023-07-05 | 21.40 | $21.24 | 710200 |
| 2023-07-03 | 21.41 | $21.31 | 505629 |
| 2023-06-30 | 21.42 | $21.07 | 1.4M |
| 2023-06-29 | 21.44 | $20.93 | 503454 |
| 2023-06-28 | 21.48 | $21.05 | 445804 |
| 2023-06-27 | 21.50 | $21.29 | 358900 |
| 2023-06-26 | 21.49 | $21.51 | 488111 |
| 2023-06-23 | 21.46 | $21.53 | 463200 |
| 2023-06-22 | 21.43 | $21.95 | 1.4M |
| 2023-06-21 | 21.34 | $22.13 | 607247 |
| 2023-06-20 | 21.24 | $21.90 | 874025 |
| 2023-06-16 | 21.15 | $21.99 | 534044 |
| 2023-06-15 | 21.04 | $21.70 | 401201 |
| 2023-06-14 | 20.96 | $21.33 | 517203 |
| 2023-06-13 | 20.92 | $21.30 | 306800 |
| 2023-06-12 | 20.87 | $21.24 | 411613 |
| 2023-06-09 | 20.83 | $21.19 | 333343 |
| 2023-06-08 | 20.79 | $21.24 | 636842 |
| 2023-06-07 | 20.74 | $20.89 | 441503 |
| 2023-06-06 | 20.73 | $21.02 | 1.2M |
| 2023-06-05 | 20.71 | $20.85 | 635575 |
| 2023-06-02 | 20.70 | $20.88 | 5.0M |
| 2023-06-01 | 20.69 | $20.76 | 495400 |
| 2023-05-31 | 20.69 | $20.46 | 1.7M |
| 2023-05-30 | 20.72 | $20.44 | 520400 |
| 2023-05-26 | 20.75 | $20.57 | 347211 |
| 2023-05-25 | 20.77 | $20.40 | 552853 |
| 2023-05-24 | 20.81 | $20.63 | 365900 |
| 2023-05-23 | 20.83 | $20.74 | 473800 |
| 2023-05-22 | 20.84 | $20.76 | 460600 |
| 2023-05-19 | 20.85 | $20.78 | 359022 |
| 2023-05-18 | 20.86 | $20.70 | 379213 |
| 2023-05-17 | 20.88 | $20.78 | 465021 |
| 2023-05-16 | 20.89 | $20.94 | 430900 |
| 2023-05-15 | 20.89 | $21.09 | 460125 |
| 2023-05-12 | 20.88 | $20.83 | 513500 |
| 2023-05-11 | 20.89 | $20.78 | 1.8M |
| 2023-05-10 | 20.90 | $21.03 | 666600 |
| 2023-05-09 | 20.89 | $20.96 | 634200 |
| 2023-05-08 | 20.89 | $20.91 | 250526 |
| 2023-05-05 | 20.89 | $21.03 | 290001 |
| 2023-05-04 | 20.88 | $20.70 | 529400 |
| 2023-05-03 | 20.90 | $20.60 | 1.8M |
| 2023-05-02 | 20.92 | $20.54 | 526700 |
| 2023-05-01 | 20.95 | $20.73 | 414900 |
| 2023-04-28 | 20.97 | $20.95 | 737300 |
| 2023-04-27 | 20.95 | $20.98 | 406800 |
| 2023-04-26 | 20.93 | $21.02 | 336921 |
| 2023-04-25 | 20.91 | $20.99 | 1.0M |
| 2023-04-24 | 20.88 | $21.06 | 371400 |
| 2023-04-21 | 20.84 | $20.94 | 578018 |
| 2023-04-20 | 20.81 | $21.08 | 621508 |
| 2023-04-19 | 20.75 | $21.11 | 795000 |
| 2023-04-18 | 20.69 | $21.30 | 587129 |
| 2023-04-17 | 20.60 | $21.20 | 1.0M |
| 2023-04-14 | 20.51 | $20.91 | 644127 |
| 2023-04-13 | 20.45 | $20.87 | 711900 |
| 2023-04-12 | 20.39 | $20.77 | 498218 |
| 2023-04-11 | 20.33 | $20.84 | 2.3M |
| 2023-04-10 | 20.26 | $20.70 | 474600 |
| 2023-04-06 | 20.20 | $20.65 | 1.1M |
| 2023-04-05 | 20.14 | $20.45 | 461600 |
| 2023-04-04 | 20.10 | $20.35 | 2.0M |
| 2023-04-03 | 20.07 | $20.45 | 437845 |
| 2023-03-31 | 20.03 | $20.43 | 938240 |
| 2023-03-30 | 19.98 | $20.31 | 606745 |
| 2023-03-29 | 19.95 | $20.12 | 528900 |
| 2023-03-28 | 19.94 | $20.24 | 632134 |
| 2023-03-27 | 19.92 | $20.15 | 757339 |
| 2023-03-24 | 19.91 | $19.96 | 989500 |
| 2023-03-23 | 19.91 | $19.66 | 726800 |
| 2023-03-22 | 19.95 | $19.77 | 552000 |
| 2023-03-21 | 19.98 | $19.84 | 346500 |
| 2023-03-20 | 20.01 | $19.82 | 679719 |
| 2023-03-17 | 20.05 | $19.83 | 795500 |
| 2023-03-16 | 20.08 | $19.85 | 858300 |
| 2023-03-15 | 20.12 | $19.71 | 1.2M |
| 2023-03-14 | 20.17 | $19.93 | 842143 |
| 2023-03-13 | 20.21 | $19.93 | 1.1M |
| 2023-03-10 | 20.24 | $20.03 | 1.0M |
| 2023-03-09 | 20.27 | $19.95 | 1.2M |
| 2023-03-08 | 20.30 | $20.07 | 914600 |
| 2023-03-07 | 20.32 | $20.22 | 581900 |
| 2023-03-06 | 20.33 | $20.25 | 759400 |
| 2023-03-03 | 20.33 | $20.32 | 2.6M |
| 2023-03-02 | 20.33 | $20.20 | 922050 |
| 2023-03-01 | 20.33 | $20.32 | 783800 |
| 2023-02-28 | 20.33 | $20.19 | 522700 |
| 2023-02-27 | 20.34 | $20.24 | 955692 |
| 2023-02-24 | 20.34 | $20.26 | 842518 |
| 2023-02-23 | 20.33 | $20.56 | 285243 |
| 2023-02-22 | 20.29 | $20.58 | 474805 |
| 2023-02-21 | 20.25 | $20.68 | 817500 |
| 2023-02-17 | 20.19 | $20.48 | 1.0M |
| 2023-02-16 | 20.14 | $20.38 | 659800 |
| 2023-02-15 | 20.10 | $20.29 | 768750 |
| 2023-02-14 | 20.06 | $20.46 | 1.2M |
| 2023-02-13 | 20.01 | $20.30 | 779654 |
| 2023-02-10 | 19.96 | $20.18 | 1.7M |
| 2023-02-09 | 19.92 | $19.99 | 1.1M |
| 2023-02-08 | 19.90 | $20.12 | 441401 |
| 2023-02-07 | 19.86 | $20.06 | 545300 |
| 2023-02-06 | 19.83 | $20.01 | 411276 |
| 2023-02-03 | 19.80 | $20.06 | 1.9M |
| 2023-02-02 | 19.76 | $20.17 | 1.0M |
| 2023-02-01 | 19.71 | $20.09 | 1.3M |
| 2023-01-31 | 19.66 | $20.23 | 1.0M |
| 2023-01-30 | 19.60 | $19.98 | 974476 |
| 2023-01-27 | 19.57 | $19.87 | 399728 |
| 2023-01-26 | 19.55 | $19.83 | 1.1M |
| 2023-01-25 | 19.53 | $19.56 | 786200 |
| 2023-01-24 | 19.55 | $19.51 | 491644 |
| 2023-01-23 | 19.57 | $19.38 | 974460 |
| 2023-01-20 | 19.60 | $19.41 | 612840 |
| 2023-01-19 | 19.64 | $19.36 | 611632 |
| 2023-01-18 | 19.68 | $19.47 | 1.1M |
| 2023-01-17 | 19.71 | $19.60 | 698437 |
| 2023-01-13 | 19.73 | $19.53 | 615632 |
| 2023-01-12 | 19.76 | $19.50 | 1.5M |
| 2023-01-11 | 19.79 | $19.37 | 1.2M |
| 2023-01-10 | 19.84 | $19.42 | 964056 |
| 2023-01-09 | 19.88 | $19.63 | 1.0M |
| 2023-01-06 | 19.91 | $19.56 | 540100 |
| 2023-01-05 | 19.94 | $19.64 | 464206 |
| 2023-01-04 | 19.96 | $19.69 | 1.2M |
| 2023-01-03 | 19.98 | $19.93 | 448628 |
| 2022-12-30 | 19.97 | $20.15 | 859500 |
| 2022-12-29 | 19.95 | $20.15 | 1.9M |
| 2022-12-28 | 19.92 | $20.25 | 2.2M |
| 2022-12-27 | 19.88 | $20.11 | 2.2M |
| 2022-12-23 | 19.85 | $20.20 | 1.5M |
| 2022-12-22 | 19.82 | $20.09 | 1.7M |
| 2022-12-21 | 19.79 | $20.04 | 2.2M |
| 2022-12-20 | 19.77 | $19.82 | 1.7M |
| 2022-12-19 | 19.76 | $19.67 | 1.3M |
| 2022-12-16 | 19.78 | $19.76 | 1.9M |
| 2022-12-15 | 19.78 | $19.82 | 972575 |
| 2022-12-14 | 19.78 | $19.83 | 1.4M |
| 2022-12-13 | 19.78 | $19.85 | 1.4M |
| 2022-12-12 | 19.78 | $19.73 | 1.0M |
| 2022-12-09 | 19.80 | $19.56 | 1.7M |
| 2022-12-08 | 19.83 | $19.66 | 701300 |
| 2022-12-07 | 19.85 | $19.65 | 730027 |
| 2022-12-06 | 19.88 | $19.63 | 1.4M |
| 2022-12-05 | 19.91 | $19.77 | 1.6M |
| 2022-12-02 | 19.93 | $19.86 | 1.5M |
| 2022-12-01 | 19.94 | $19.92 | 2.6M |
| 2022-11-30 | 19.95 | $20.05 | 1.4M |
| 2022-11-29 | 19.94 | $19.82 | 1.1M |
| 2022-11-28 | 19.95 | $19.76 | 978600 |
| 2022-11-25 | 19.97 | $19.87 | 464140 |
| 2022-11-23 | 19.98 | $19.88 | 1.5M |
| 2022-11-22 | 19.99 | $19.96 | 1.3M |
| 2022-11-21 | 19.99 | $19.93 | 772100 |
| 2022-11-18 | 19.99 | $19.89 | 552400 |
| 2022-11-17 | 20.00 | $19.88 | 1.3M |
| 2022-11-16 | 20.01 | $20.06 | 758349 |
| 2022-11-15 | 20.00 | $20.13 | 951100 |
| 2022-11-14 | 19.98 | $20.07 | 647100 |
| 2022-11-11 | 19.97 | $20.08 | 966200 |
| 2022-11-10 | 19.96 | $20.03 | 1.4M |
| 2022-11-09 | 19.96 | $19.97 | 771408 |
| 2022-11-08 | 19.96 | $20.06 | 720400 |
| 2022-11-07 | 19.95 | $20.16 | 1.0M |
| 2022-11-04 | 19.94 | $20.09 | 723500 |
| 2022-11-03 | 19.93 | $19.84 | 482705 |
| 2022-11-02 | 19.95 | $19.94 | 953831 |
| 2022-11-01 | 19.96 | $20.05 | 1.2M |
| 2022-10-31 | 19.96 | $19.83 | 1.1M |
| 2022-10-28 | 19.98 | $19.62 | 941405 |
| 2022-10-27 | 20.02 | $19.72 | 1.3M |
| 2022-10-26 | 20.06 | $19.84 | 1.7M |
| 2022-10-25 | 20.08 | $19.92 | 948669 |
| 2022-10-24 | 20.10 | $19.98 | 936400 |
| 2022-10-21 | 20.11 | $20.05 | 1.9M |
| 2022-10-20 | 20.12 | $20.00 | 451051 |
| 2022-10-19 | 20.14 | $19.99 | 768200 |
| 2022-10-18 | 20.16 | $20.03 | 798400 |
| 2022-10-17 | 20.17 | $20.06 | 516908 |
| 2022-10-14 | 20.19 | $20.06 | 549500 |
| 2022-10-13 | 20.21 | $20.18 | 1.1M |
| 2022-10-12 | 20.22 | $20.18 | 1.1M |
| 2022-10-11 | 20.24 | $20.34 | 687500 |
| 2022-10-10 | 20.23 | $20.42 | 849440 |
| 2022-10-07 | 20.23 | $20.18 | 603220 |
| 2022-10-06 | 20.25 | $20.15 | 636642 |
| 2022-10-05 | 20.27 | $20.24 | 1.4M |
| 2022-10-04 | 20.28 | $20.12 | 1.6M |
| 2022-10-03 | 20.31 | $20.06 | 885540 |
| 2022-09-30 | 20.34 | $20.02 | 1.8M |
| 2022-09-29 | 20.38 | $20.15 | 695712 |
| 2022-09-28 | 20.41 | $20.14 | 1.0M |
| 2022-09-27 | 20.44 | $19.97 | 2.6M |
| 2022-09-26 | 20.49 | $19.93 | 4.2M |
| 2022-09-23 | 20.55 | $20.26 | 2.4M |
| 2022-09-22 | 20.58 | $20.66 | 733547 |
| 2022-09-21 | 20.58 | $20.65 | 1.3M |
| 2022-09-20 | 20.57 | $20.79 | 1.0M |
| 2022-09-19 | 20.54 | $20.52 | 1.1M |
| 2022-09-16 | 20.54 | $20.52 | 844593 |
| 2022-09-15 | 20.54 | $20.54 | 901813 |
| 2022-09-14 | 20.53 | $20.55 | 765501 |
| 2022-09-13 | 20.53 | $20.68 | 1.2M |
| 2022-09-12 | 20.50 | $20.81 | 1.6M |
| 2022-09-09 | 20.47 | $20.67 | 1.4M |
| 2022-09-08 | 20.45 | $20.29 | 2.0M |
| 2022-09-07 | 20.46 | $20.30 | 1.7M |
| 2022-09-06 | 20.47 | $20.43 | 1.2M |
| 2022-09-02 | 20.47 | $20.38 | 739025 |
| 2022-09-01 | 20.48 | $20.31 | 2.4M |
| 2022-08-31 | 20.48 | $20.63 | 1.1M |
| 2022-08-30 | 20.46 | $20.70 | 2.3M |
| 2022-08-29 | 20.42 | $20.79 | 2.4M |
| 2022-08-26 | 20.37 | $20.76 | 2.2M |
| 2022-08-25 | 20.31 | $20.50 | 1.5M |
| 2022-08-24 | 20.29 | $20.63 | 1.7M |
| 2022-08-23 | 20.24 | $20.55 | 2.0M |
| 2022-08-22 | 20.20 | $20.26 | 1.2M |
| 2022-08-19 | 20.19 | $20.10 | 1.0M |
| 2022-08-18 | 20.18 | $19.91 | 1.8M |
| 2022-08-17 | 20.20 | $20.21 | 886412 |
| 2022-08-16 | 20.18 | $20.21 | 1.1M |
| 2022-08-15 | 20.16 | $20.52 | 1.6M |
| 2022-08-12 | 20.11 | $20.66 | 1.5M |
| 2022-08-11 | 20.04 | $20.62 | 1.1M |
| 2022-08-10 | 19.97 | $20.43 | 1.4M |
| 2022-08-09 | 19.92 | $20.16 | 1.2M |
| 2022-08-08 | 19.89 | $20.08 | 1.3M |
| 2022-08-05 | 19.86 | $19.97 | 1.2M |
| 2022-08-04 | 19.85 | $20.06 | 825700 |
| 2022-08-03 | 19.83 | $19.76 | 976203 |
| 2022-08-02 | 19.84 | $19.68 | 1.6M |
| 2022-08-01 | 19.86 | $19.96 | 1.6M |
| 2022-07-29 | 19.85 | $20.19 | 1.4M |
| 2022-07-28 | 19.81 | $20.13 | 1.4M |
| 2022-07-27 | 19.79 | $19.94 | 1.3M |
| 2022-07-26 | 19.79 | $19.80 | 1.1M |
| 2022-07-25 | 19.80 | $19.56 | 834600 |
| 2022-07-22 | 19.85 | $19.30 | 1.7M |
| 2022-07-21 | 19.92 | $19.60 | 2.0M |
| 2022-07-20 | 19.97 | $19.95 | 1.2M |
| 2022-07-19 | 20.00 | $19.95 | 1.8M |
| 2022-07-18 | 20.04 | $20.07 | 1.4M |
| 2022-07-15 | 20.07 | $19.65 | 841535 |
| 2022-07-14 | 20.16 | $19.52 | 4.6M |
| 2022-07-13 | 20.26 | $19.76 | 3.5M |
| 2022-07-12 | 20.35 | $19.69 | 2.1M |
| 2022-07-11 | 20.47 | $20.25 | 925405 |
| 2022-07-08 | 20.53 | $20.38 | 1.2M |
| 2022-07-07 | 20.60 | $20.01 | 2.5M |
| 2022-07-06 | 20.70 | $19.64 | 4.1M |
| 2022-07-05 | 20.86 | $19.55 | 4.8M |
| 2022-07-01 | 21.03 | $19.98 | 4.8M |
| 2022-06-30 | 21.18 | $20.38 | 2.6M |
| 2022-06-29 | 21.29 | $20.70 | 1.8M |
| 2022-06-28 | 21.38 | $20.57 | 2.2M |
| 2022-06-27 | 21.49 | $20.48 | 2.5M |
| 2022-06-24 | 21.62 | $20.73 | 3.1M |
| 2022-06-23 | 21.73 | $20.66 | 8.6M |
| 2022-06-22 | 21.85 | $21.30 | 3.5M |
| 2022-06-21 | 21.92 | $21.56 | 5.8M |
| 2022-06-17 | 21.97 | $21.80 | 2.0M |
| 2022-06-16 | 22.00 | $21.93 | 2.8M |
| 2022-06-15 | 22.01 | $21.71 | 2.3M |
| 2022-06-14 | 22.06 | $21.70 | 2.0M |
| 2022-06-13 | 22.11 | $21.76 | 3.4M |
| 2022-06-10 | 22.15 | $22.01 | 1.5M |
| 2022-06-09 | 22.18 | $22.18 | 1.1M |
| 2022-06-08 | 22.18 | $22.18 | 2.1M |
| 2022-06-07 | 22.18 | $22.11 | 2.3M |
| 2022-06-06 | 22.19 | $22.16 | 1.5M |
| 2022-06-03 | 22.18 | $21.87 | 2.3M |
| 2022-06-02 | 22.21 | $22.08 | 1.8M |
| 2022-06-01 | 22.22 | $21.97 | 1.9M |
| 2022-05-31 | 22.23 | $21.99 | 2.3M |
| 2022-05-27 | 22.25 | $22.42 | 1.6M |
| 2022-05-26 | 22.22 | $22.28 | 1.8M |
| 2022-05-25 | 22.21 | $22.06 | 2.0M |
| 2022-05-24 | 22.21 | $22.17 | 1.5M |
| 2022-05-23 | 22.21 | $22.44 | 2.1M |
| 2022-05-20 | 22.18 | $22.24 | 1.4M |
| 2022-05-19 | 22.17 | $22.39 | 2.1M |
| 2022-05-18 | 22.15 | $22.40 | 3.8M |
| 2022-05-17 | 22.12 | $22.96 | 5.1M |
| 2022-05-16 | 22.04 | $22.84 | 7.8M |
| 2022-05-13 | 21.98 | $22.18 | 2.0M |
| 2022-05-12 | 21.97 | $21.97 | 3.3M |
| 2022-05-11 | 22.00 | $21.87 | 3.3M |
| 2022-05-10 | 22.03 | $21.48 | 2.1M |
| 2022-05-09 | 22.11 | $21.33 | 6.1M |
| 2022-05-06 | 22.20 | $21.84 | 2.6M |
| 2022-05-05 | 22.25 | $22.11 | 1.6M |
| 2022-05-04 | 22.27 | $22.07 | 1.7M |
| 2022-05-03 | 22.30 | $21.87 | 1.4M |
| 2022-05-02 | 22.34 | $21.99 | 2.1M |
| 2022-04-29 | 22.37 | $22.07 | 1.5M |
| 2022-04-28 | 22.40 | $22.31 | 2.0M |
| 2022-04-27 | 22.39 | $22.21 | 3.4M |
| 2022-04-26 | 22.40 | $22.21 | 3.0M |
| 2022-04-25 | 22.41 | $22.15 | 5.6M |
| 2022-04-22 | 22.42 | $22.33 | 3.4M |
| 2022-04-21 | 22.41 | $22.61 | 2.7M |
| 2022-04-20 | 22.37 | $22.65 | 3.1M |
| 2022-04-19 | 22.33 | $22.62 | 4.5M |
| 2022-04-18 | 22.29 | $22.84 | 3.9M |
| 2022-04-14 | 22.22 | $22.57 | 3.3M |
| 2022-04-13 | 22.17 | $22.68 | 2.9M |
| 2022-04-12 | 22.11 | $22.71 | 3.9M |
| 2022-04-11 | 22.04 | $22.53 | 5.2M |
| 2022-04-08 | 21.98 | $22.35 | 5.5M |
| 2022-04-07 | 21.94 | $22.01 | 1.7M |
| 2022-04-06 | 21.92 | $21.96 | 2.2M |
| 2022-04-05 | 21.92 | $21.97 | 3.5M |
| 2022-04-04 | 21.91 | $21.89 | 1.8M |
| 2022-04-01 | 21.91 | $21.74 | 1.6M |
| 2022-03-31 | 21.93 | $21.88 | 2.7M |
| 2022-03-30 | 21.93 | $22.02 | 3.4M |
| 2022-03-29 | 21.92 | $21.75 | 4.3M |
| 2022-03-28 | 21.93 | $21.92 | 4.0M |
| 2022-03-25 | 21.92 | $22.25 | 2.7M |
| 2022-03-24 | 21.87 | $22.08 | 4.1M |
| 2022-03-23 | 21.83 | $22.23 | 3.8M |
| 2022-03-22 | 21.78 | $22.13 | 3.4M |
| 2022-03-21 | 21.73 | $22.09 | 5.3M |
| 2022-03-18 | 21.68 | $21.63 | 1.8M |
| 2022-03-17 | 21.67 | $21.62 | 2.2M |
| 2022-03-16 | 21.66 | $21.37 | 2.7M |
| 2022-03-15 | 21.67 | $21.72 | 3.7M |
| 2022-03-14 | 21.65 | $21.80 | 3.2M |
| 2022-03-11 | 21.61 | $21.84 | 2.6M |
| 2022-03-10 | 21.57 | $21.77 | 4.5M |
| 2022-03-09 | 21.53 | $21.86 | 5.2M |
| 2022-03-08 | 21.47 | $22.20 | 7.9M |
| 2022-03-07 | 21.38 | $22.23 | 8.4M |
| 2022-03-04 | 21.28 | $21.84 | 11.3M |
| 2022-03-03 | 21.20 | $21.91 | 10.1M |
| 2022-03-02 | 21.12 | $21.43 | 5.5M |
| 2022-03-01 | 21.07 | $21.44 | 5.1M |
| 2022-02-28 | 21.02 | $20.93 | 4.2M |
| 2022-02-25 | 21.01 | $20.69 | 4.0M |
| 2022-02-24 | 21.02 | $21.29 | 6.8M |
| 2022-02-23 | 20.97 | $21.40 | 2.8M |
| 2022-02-22 | 20.90 | $21.39 | 3.0M |
| 2022-02-18 | 20.83 | $21.04 | 1.4M |
| 2022-02-17 | 20.79 | $21.07 | 1.5M |
| 2022-02-16 | 20.74 | $21.00 | 1.7M |
| 2022-02-15 | 20.69 | $20.94 | 1.2M |
| 2022-02-14 | 20.65 | $21.02 | 2.0M |
| 2022-02-11 | 20.59 | $21.10 | 1.7M |
| 2022-02-10 | 20.52 | $21.03 | 2.3M |
| 2022-02-09 | 20.44 | $21.18 | 2.5M |
| 2022-02-08 | 20.35 | $20.83 | 1.5M |
| 2022-02-07 | 20.29 | $20.68 | 1.4M |
| 2022-02-04 | 20.23 | $20.59 | 1.7M |
| 2022-02-03 | 20.18 | $20.45 | 1.2M |
| 2022-02-02 | 20.14 | $20.42 | 2.3M |
| 2022-02-01 | 20.10 | $20.47 | 2.3M |
| 2022-01-31 | 20.05 | $20.19 | 1.9M |
| 2022-01-28 | 20.03 | $20.18 | 1.4M |
| 2022-01-27 | 20.00 | $19.94 | 1.3M |
| 2022-01-26 | 20.00 | $20.17 | 1.7M |
| 2022-01-25 | 19.97 | $20.20 | 2.2M |
| 2022-01-24 | 19.94 | $20.12 | 2.9M |
| 2022-01-21 | 19.92 | $20.15 | 2.4M |
| 2022-01-20 | 19.89 | $20.26 | 1.6M |
| 2022-01-19 | 19.85 | $20.30 | 2.1M |
| 2022-01-18 | 19.80 | $19.96 | 1.5M |
| 2022-01-14 | 19.78 | $19.94 | 778964 |
| 2022-01-13 | 19.76 | $19.70 | 626000 |
| 2022-01-12 | 19.77 | $19.81 | 1.3M |
| 2022-01-11 | 19.76 | $19.80 | 830049 |
| 2022-01-10 | 19.76 | $19.68 | 714500 |
| 2022-01-07 | 19.77 | $19.84 | 445500 |
| 2022-01-06 | 19.76 | $19.67 | 523818 |
| 2022-01-05 | 19.76 | $19.69 | 1.1M |
| 2022-01-04 | 19.77 | $19.80 | 755195 |
| 2022-01-03 | 19.77 | $19.67 | 556538 |
| 2021-12-31 | 19.77 | $19.75 | 352761 |
| 2021-12-30 | 19.77 | $19.82 | 502338 |
| 2021-12-29 | 19.77 | $19.96 | 784350 |
| 2021-12-28 | 19.74 | $19.77 | 464051 |
| 2021-12-27 | 19.73 | $19.95 | 462900 |
| 2021-12-23 | 19.71 | $19.93 | 437300 |
| 2021-12-22 | 19.69 | $19.90 | 787520 |
| 2021-12-21 | 19.67 | $19.67 | 687000 |
| 2021-12-20 | 19.68 | $19.35 | 1.2M |
| 2021-12-17 | 19.72 | $19.58 | 604421 |
| 2021-12-16 | 19.75 | $19.74 | 650440 |
| 2021-12-15 | 19.76 | $19.68 | 1.0M |
| 2021-12-14 | 19.77 | $19.77 | 717113 |
| 2021-12-13 | 19.78 | $19.77 | 1.1M |
| 2021-12-10 | 19.79 | $19.72 | 512500 |
| 2021-12-09 | 19.80 | $19.68 | 1.4M |
| 2021-12-08 | 19.81 | $19.79 | 617207 |
| 2021-12-07 | 19.82 | $19.78 | 557100 |
| 2021-12-06 | 19.82 | $19.80 | 631022 |
| 2021-12-03 | 19.81 | $19.74 | 715138 |
| 2021-12-02 | 19.81 | $19.66 | 1.4M |
| 2021-12-01 | 19.82 | $19.33 | 2.5M |
| 2021-11-30 | 19.86 | $19.36 | 2.7M |
| 2021-11-29 | 19.89 | $19.74 | 1.3M |
| 2021-11-26 | 19.89 | $19.97 | 1.2M |
| 2021-11-24 | 19.86 | $20.26 | 897300 |
| 2021-11-23 | 19.80 | $20.31 | 991623 |
| 2021-11-22 | 19.74 | $20.16 | 1.6M |
| 2021-11-19 | 19.67 | $20.07 | 697607 |
| 2021-11-18 | 19.62 | $20.02 | 972807 |
| 2021-11-17 | 19.56 | $20.11 | 2.4M |
| 2021-11-16 | 19.49 | $19.87 | 582824 |
| 2021-11-15 | 19.44 | $19.86 | 2.0M |
| 2021-11-12 | 19.39 | $19.75 | 1.5M |
| 2021-11-11 | 19.34 | $19.60 | 1.2M |
| 2021-11-10 | 19.31 | $19.49 | 893547 |
| 2021-11-09 | 19.29 | $19.36 | 1.4M |
| 2021-11-08 | 19.27 | $19.22 | 1.2M |
| 2021-11-05 | 19.27 | $19.27 | 466300 |
| 2021-11-04 | 19.27 | $19.37 | 1.1M |
| 2021-11-03 | 19.26 | $19.43 | 634938 |
| 2021-11-02 | 19.24 | $19.45 | 1.3M |
| 2021-11-01 | 19.22 | $19.52 | 1.2M |
| 2021-10-29 | 19.19 | $19.29 | 904449 |
| 2021-10-28 | 19.18 | $19.30 | 755332 |
| 2021-10-27 | 19.18 | $19.21 | 1.5M |
| 2021-10-26 | 19.17 | $19.25 | 989846 |
| 2021-10-25 | 19.17 | $19.14 | 1.0M |
| 2021-10-22 | 19.17 | $18.98 | 493408 |
| 2021-10-21 | 19.19 | $18.99 | 582100 |
| 2021-10-20 | 19.21 | $19.18 | 464100 |
| 2021-10-19 | 19.20 | $19.12 | 445211 |
| 2021-10-18 | 19.20 | $19.17 | 1.0M |
| 2021-10-15 | 19.19 | $19.20 | 743326 |
| 2021-10-14 | 19.17 | $19.12 | 1.0M |
| 2021-10-13 | 19.16 | $19.05 | 1.3M |
| 2021-10-12 | 19.15 | $19.35 | 1.3M |
| 2021-10-11 | 19.12 | $19.35 | 875700 |
| 2021-10-08 | 19.07 | $19.41 | 750500 |
| 2021-10-07 | 19.02 | $19.36 | 1.4M |
| 2021-10-06 | 18.97 | $19.21 | 858538 |
| 2021-10-05 | 18.94 | $19.24 | 368352 |
| 2021-10-04 | 18.89 | $19.36 | 1.1M |
| 2021-10-01 | 18.84 | $19.40 | 1.0M |
| 2021-09-30 | 18.78 | $19.12 | 1.2M |
| 2021-09-29 | 18.75 | $19.00 | 736414 |
| 2021-09-28 | 18.73 | $19.00 | 853800 |
| 2021-09-27 | 18.71 | $18.94 | 937900 |
| 2021-09-24 | 18.69 | $18.80 | 486900 |
| 2021-09-23 | 18.70 | $18.80 | 619959 |
| 2021-09-22 | 18.70 | $18.57 | 268700 |
| 2021-09-21 | 18.73 | $18.40 | 374415 |
| 2021-09-20 | 18.78 | $18.42 | 1.1M |
| 2021-09-17 | 18.83 | $18.60 | 653500 |
| 2021-09-16 | 18.86 | $18.75 | 550125 |
| 2021-09-15 | 18.89 | $18.76 | 569950 |
| 2021-09-14 | 18.91 | $18.57 | 1.3M |
| 2021-09-13 | 18.96 | $18.54 | 2.1M |
| 2021-09-10 | 19.01 | $18.59 | 1.5M |
| 2021-09-09 | 19.06 | $18.67 | 749211 |
| 2021-09-08 | 19.10 | $18.83 | 525534 |
| 2021-09-07 | 19.14 | $18.95 | 855876 |
| 2021-09-03 | 19.15 | $19.07 | 276700 |
| 2021-09-02 | 19.16 | $19.08 | 694400 |
| 2021-09-01 | 19.17 | $19.06 | 1.4M |
| 2021-08-31 | 19.17 | $19.13 | 630000 |
| 2021-08-30 | 19.17 | $19.39 | 446014 |
| 2021-08-27 | 19.13 | $19.32 | 757300 |
| 2021-08-26 | 19.10 | $19.17 | 396220 |
| 2021-08-25 | 19.09 | $19.24 | 1.1M |
| 2021-08-24 | 19.07 | $19.15 | 802900 |
| 2021-08-23 | 19.05 | $18.95 | 1.6M |
| 2021-08-20 | 19.06 | $18.84 | 537900 |
| 2021-08-19 | 19.08 | $19.03 | 970500 |
| 2021-08-18 | 19.08 | $19.30 | 1.1M |
| 2021-08-17 | 19.05 | $19.29 | 727304 |
| 2021-08-16 | 19.02 | $19.41 | 418824 |
| 2021-08-13 | 18.97 | $19.33 | 631700 |
| 2021-08-12 | 18.92 | $19.28 | 693849 |
| 2021-08-11 | 18.87 | $19.12 | 939316 |
| 2021-08-10 | 18.84 | $19.04 | 623542 |
| 2021-08-09 | 18.80 | $18.76 | 605904 |
| 2021-08-06 | 18.80 | $18.88 | 266700 |
| 2021-08-05 | 18.77 | $18.76 | 265512 |
| 2021-08-04 | 18.75 | $18.66 | 587146 |
| 2021-08-03 | 18.73 | $18.75 | 316342 |
| 2021-08-02 | 18.71 | $18.68 | 426221 |
| 2021-07-30 | 18.68 | $18.65 | 910508 |
| 2021-07-29 | 18.66 | $19.12 | 624712 |
| 2021-07-28 | 18.60 | $19.19 | 806224 |
| 2021-07-27 | 18.52 | $19.16 | 734717 |
| 2021-07-26 | 18.44 | $19.27 | 1.1M |
| 2021-07-23 | 18.34 | $18.83 | 729700 |
| 2021-07-22 | 18.28 | $18.92 | 713400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.64
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.31
Average
23.27
Maximum
28.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.64 | $27.84 | 856320 |
| 2026-07-16 | 27.56 | $27.59 | 645400 |
| 2026-07-15 | 27.53 | $27.98 | 1.4M |
| 2026-07-14 | 27.41 | $27.63 | 602538 |
| 2026-07-13 | 27.35 | $27.72 | 1.2M |
| 2026-07-10 | 27.25 | $27.77 | 1.5M |
| 2026-07-09 | 27.13 | $27.71 | 607942 |
| 2026-07-08 | 27.00 | $27.62 | 682031 |
| 2026-07-07 | 26.86 | $27.55 | 1.2M |
| 2026-07-06 | 26.72 | $27.54 | 1.3M |
| 2026-07-02 | 26.56 | $26.74 | 387300 |
| 2026-07-01 | 26.55 | $26.86 | 517903 |
| 2026-06-30 | 26.51 | $26.67 | 707400 |
| 2026-06-29 | 26.50 | $26.51 | 2.4M |
| 2026-06-26 | 26.52 | $26.80 | 621548 |
| 2026-06-25 | 26.49 | $26.92 | 1.4M |
| 2026-06-24 | 26.44 | $26.56 | 835081 |
| 2026-06-23 | 26.45 | $26.60 | 1.7M |
| 2026-06-22 | 26.45 | $26.65 | 2.4M |
| 2026-06-18 | 26.45 | $26.63 | 1.0M |
| 2026-06-17 | 26.46 | $26.84 | 829100 |
| 2026-06-16 | 26.42 | $26.66 | 797200 |
| 2026-06-15 | 26.42 | $26.38 | 1.4M |
| 2026-06-12 | 26.48 | $26.24 | 811664 |
| 2026-06-11 | 26.58 | $26.30 | 1.0M |
| 2026-06-10 | 26.68 | $26.33 | 737833 |
| 2026-06-09 | 26.80 | $26.28 | 759433 |
| 2026-06-08 | 26.95 | $26.33 | 1.3M |
| 2026-06-05 | 27.12 | $26.40 | 4.3M |
| 2026-06-04 | 27.30 | $26.69 | 1.4M |
| 2026-06-03 | 27.45 | $26.86 | 1.1M |
| 2026-06-02 | 27.58 | $27.12 | 1.7M |
| 2026-06-01 | 27.69 | $27.24 | 1.1M |
| 2026-05-29 | 27.78 | $27.25 | 1.8M |
| 2026-05-28 | 27.89 | $27.58 | 584131 |
| 2026-05-27 | 27.95 | $27.47 | 1.3M |
| 2026-05-26 | 28.04 | $27.47 | 803529 |
| 2026-05-22 | 28.14 | $27.56 | 917699 |
| 2026-05-21 | 28.24 | $27.61 | 1.6M |
| 2026-05-20 | 28.34 | $27.97 | 1.1M |
| 2026-05-19 | 28.38 | $28.28 | 877316 |
| 2026-05-18 | 28.36 | $28.20 | 1.7M |
| 2026-05-15 | 28.35 | $27.83 | 2.5M |
| 2026-05-14 | 28.42 | $28.25 | 1.2M |
| 2026-05-13 | 28.41 | $28.73 | 2.0M |
| 2026-05-12 | 28.29 | $28.57 | 1.9M |
| 2026-05-11 | 28.18 | $28.33 | 1.5M |
| 2026-05-08 | 28.10 | $27.97 | 604010 |
| 2026-05-07 | 28.08 | $27.80 | 3.1M |
| 2026-05-06 | 28.10 | $28.06 | 2.0M |
| 2026-05-05 | 28.05 | $28.37 | 1.7M |
| 2026-05-04 | 27.94 | $28.29 | 2.7M |
| 2026-05-01 | 27.82 | $28.11 | 1.4M |
| 2026-04-30 | 27.72 | $28.03 | 1.8M |
| 2026-04-29 | 27.61 | $28.11 | 3.2M |
| 2026-04-28 | 27.47 | $27.96 | 2.7M |
| 2026-04-27 | 27.34 | $27.57 | 1.9M |
| 2026-04-24 | 27.27 | $27.39 | 1.2M |
| 2026-04-23 | 27.22 | $27.40 | 1.6M |
| 2026-04-22 | 27.17 | $27.13 | 1.0M |
| 2026-04-21 | 27.16 | $27.17 | 1.3M |
| 2026-04-20 | 27.14 | $26.99 | 1.1M |
| 2026-04-17 | 27.15 | $26.92 | 2.5M |
| 2026-04-16 | 27.18 | $27.11 | 1.4M |
| 2026-04-15 | 27.17 | $27.17 | 1.3M |
| 2026-04-14 | 27.14 | $27.12 | 1.6M |
| 2026-04-13 | 27.12 | $26.93 | 1.5M |
| 2026-04-10 | 27.14 | $26.89 | 561600 |
| 2026-04-09 | 27.17 | $26.87 | 1.7M |
| 2026-04-08 | 27.20 | $26.87 | 2.2M |
| 2026-04-07 | 27.24 | $27.01 | 1.9M |
| 2026-04-06 | 27.26 | $27.28 | 1.7M |
| 2026-04-02 | 27.21 | $27.16 | 2.9M |
| 2026-04-01 | 27.19 | $27.10 | 2.3M |
| 2026-03-31 | 27.17 | $27.32 | 2.4M |
| 2026-03-30 | 27.09 | $27.12 | 1.4M |
| 2026-03-27 | 27.05 | $27.17 | 2.1M |
| 2026-03-26 | 26.99 | $27.11 | 1.6M |
| 2026-03-25 | 26.93 | $26.96 | 2.3M |
| 2026-03-24 | 26.88 | $26.89 | 1.8M |
| 2026-03-23 | 26.85 | $26.84 | 2.9M |
| 2026-03-20 | 26.82 | $26.85 | 1.6M |
| 2026-03-19 | 26.77 | $26.97 | 2.7M |
| 2026-03-18 | 26.70 | $26.91 | 2.6M |
| 2026-03-17 | 26.62 | $26.62 | 1.2M |
| 2026-03-16 | 26.59 | $26.45 | 2.3M |
| 2026-03-13 | 26.59 | $26.75 | 4.5M |
| 2026-03-12 | 26.53 | $26.75 | 2.3M |
| 2026-03-11 | 26.45 | $26.70 | 2.7M |
| 2026-03-10 | 26.37 | $26.61 | 752367 |
| 2026-03-09 | 26.30 | $26.55 | 1.9M |
| 2026-03-06 | 26.23 | $26.71 | 3.5M |
| 2026-03-05 | 26.11 | $26.41 | 1.3M |
| 2026-03-04 | 26.03 | $26.12 | 260021 |
| 2026-03-03 | 26.00 | $26.02 | 632278 |
| 2026-03-02 | 25.99 | $25.99 | 249688 |
| 2026-02-27 | 25.98 | $26.02 | 193400 |
| 2026-02-26 | 25.96 | $26.05 | 313652 |
| 2026-02-25 | 25.93 | $26.12 | 236808 |
| 2026-02-24 | 25.89 | $26.01 | 197245 |
| 2026-02-23 | 25.86 | $25.97 | 338400 |
| 2026-02-20 | 25.83 | $26.03 | 359600 |
| 2026-02-19 | 25.78 | $25.90 | 935253 |
| 2026-02-18 | 25.76 | $25.84 | 256006 |
| 2026-02-17 | 25.74 | $25.71 | 175915 |
| 2026-02-13 | 25.75 | $25.79 | 179158 |
| 2026-02-12 | 25.75 | $25.89 | 264985 |
| 2026-02-11 | 25.72 | $25.82 | 149800 |
| 2026-02-10 | 25.70 | $25.73 | 255917 |
| 2026-02-09 | 25.70 | $25.75 | 141915 |
| 2026-02-06 | 25.69 | $25.77 | 406500 |
| 2026-02-05 | 25.68 | $25.77 | 378647 |
| 2026-02-04 | 25.67 | $25.71 | 197968 |
| 2026-02-03 | 25.67 | $25.75 | 245747 |
| 2026-02-02 | 25.66 | $25.65 | 196000 |
| 2026-01-30 | 25.67 | $25.66 | 305141 |
| 2026-01-29 | 25.68 | $25.87 | 322900 |
| 2026-01-28 | 25.64 | $25.88 | 210642 |
| 2026-01-27 | 25.61 | $25.84 | 197024 |
| 2026-01-26 | 25.57 | $25.76 | 296700 |
| 2026-01-23 | 25.55 | $25.74 | 207474 |
| 2026-01-22 | 25.52 | $25.60 | 213500 |
| 2026-01-21 | 25.53 | $25.55 | 224344 |
| 2026-01-20 | 25.54 | $25.49 | 218125 |
| 2026-01-16 | 25.57 | $25.60 | 229181 |
| 2026-01-15 | 25.59 | $25.59 | 265220 |
| 2026-01-14 | 25.61 | $25.51 | 366117 |
| 2026-01-13 | 25.65 | $25.57 | 240789 |
| 2026-01-12 | 25.69 | $25.63 | 387823 |
| 2026-01-09 | 25.72 | $25.78 | 312340 |
| 2026-01-08 | 25.73 | $26.01 | 260000 |
| 2026-01-07 | 25.68 | $25.91 | 190900 |
| 2026-01-06 | 25.66 | $25.84 | 276500 |
| 2026-01-05 | 25.65 | $25.82 | 372400 |
| 2026-01-02 | 25.64 | $25.56 | 307631 |
| 2025-12-31 | 25.68 | $25.52 | 677200 |
| 2025-12-30 | 25.74 | $25.57 | 177100 |
| 2025-12-29 | 25.80 | $25.65 | 171894 |
| 2025-12-26 | 25.86 | $25.66 | 316781 |
| 2025-12-24 | 25.92 | $25.65 | 152900 |
| 2025-12-23 | 26.00 | $25.48 | 170800 |
| 2025-12-22 | 26.13 | $25.44 | 385744 |
| 2025-12-19 | 26.28 | $26.20 | 186217 |
| 2025-12-18 | 26.30 | $26.15 | 131325 |
| 2025-12-17 | 26.34 | $26.20 | 58700 |
| 2025-12-16 | 26.37 | $26.25 | 126152 |
| 2025-12-15 | 26.40 | $26.34 | 191815 |
| 2025-12-12 | 26.41 | $26.52 | 274022 |
| 2025-12-11 | 26.38 | $26.64 | 377700 |
| 2025-12-10 | 26.32 | $26.49 | 166500 |
| 2025-12-09 | 26.29 | $26.40 | 128127 |
| 2025-12-08 | 26.27 | $26.40 | 424439 |
| 2025-12-05 | 26.25 | $26.52 | 128148 |
| 2025-12-04 | 26.20 | $26.46 | 98500 |
| 2025-12-03 | 26.15 | $26.38 | 85514 |
| 2025-12-02 | 26.11 | $26.41 | 196284 |
| 2025-12-01 | 26.07 | $26.29 | 251400 |
| 2025-11-28 | 26.04 | $26.42 | 115824 |
| 2025-11-26 | 25.98 | $26.13 | 153000 |
| 2025-11-25 | 25.97 | $25.85 | 339200 |
| 2025-11-24 | 26.02 | $25.68 | 229614 |
| 2025-11-21 | 26.12 | $25.88 | 546838 |
| 2025-11-20 | 26.19 | $25.94 | 234103 |
| 2025-11-19 | 26.26 | $26.09 | 209500 |
| 2025-11-18 | 26.31 | $26.40 | 87803 |
| 2025-11-17 | 26.31 | $26.43 | 268700 |
| 2025-11-14 | 26.30 | $26.09 | 208112 |
| 2025-11-13 | 26.36 | $26.24 | 172329 |
| 2025-11-12 | 26.40 | $26.40 | 121838 |
| 2025-11-11 | 26.41 | $26.54 | 133548 |
| 2025-11-10 | 26.39 | $26.61 | 212217 |
| 2025-11-07 | 26.36 | $26.20 | 118021 |
| 2025-11-06 | 26.41 | $26.11 | 296612 |
| 2025-11-05 | 26.49 | $26.55 | 133200 |
| 2025-11-04 | 26.49 | $26.65 | 153500 |
| 2025-11-03 | 26.47 | $26.92 | 183925 |
| 2025-10-31 | 26.39 | $26.37 | 105989 |
| 2025-10-30 | 26.41 | $26.26 | 230833 |
| 2025-10-29 | 26.46 | $26.32 | 186363 |
| 2025-10-28 | 26.50 | $26.16 | 249934 |
| 2025-10-27 | 26.59 | $26.29 | 274351 |
| 2025-10-24 | 26.67 | $26.59 | 383000 |
| 2025-10-23 | 26.69 | $26.92 | 132814 |
| 2025-10-22 | 26.65 | $26.96 | 216895 |
| 2025-10-21 | 26.60 | $26.83 | 104400 |
| 2025-10-20 | 26.56 | $26.77 | 138263 |
| 2025-10-17 | 26.54 | $26.54 | 106915 |
| 2025-10-16 | 26.55 | $26.73 | 120007 |
| 2025-10-15 | 26.53 | $26.58 | 153818 |
| 2025-10-14 | 26.55 | $26.59 | 363547 |
| 2025-10-13 | 26.56 | $26.41 | 123804 |
| 2025-10-10 | 26.61 | $26.32 | 360700 |
| 2025-10-09 | 26.69 | $26.49 | 128133 |
| 2025-10-08 | 26.75 | $26.64 | 145900 |
| 2025-10-07 | 26.79 | $26.60 | 176912 |
| 2025-10-06 | 26.84 | $26.74 | 146608 |
| 2025-10-03 | 26.87 | $26.67 | 339400 |
| 2025-10-02 | 26.92 | $26.68 | 231200 |
| 2025-10-01 | 26.98 | $26.81 | 284337 |
| 2025-09-30 | 27.03 | $26.76 | 262739 |
| 2025-09-29 | 27.08 | $26.91 | 215100 |
| 2025-09-26 | 27.12 | $26.98 | 431600 |
| 2025-09-25 | 27.15 | $26.84 | 95954 |
| 2025-09-24 | 27.21 | $26.90 | 120900 |
| 2025-09-23 | 27.27 | $26.81 | 159348 |
| 2025-09-22 | 27.36 | $26.85 | 197933 |
| 2025-09-19 | 27.45 | $26.97 | 215449 |
| 2025-09-18 | 27.53 | $27.08 | 194676 |
| 2025-09-17 | 27.60 | $27.18 | 516325 |
| 2025-09-16 | 27.66 | $27.76 | 154700 |
| 2025-09-15 | 27.60 | $27.91 | 204005 |
| 2025-09-12 | 27.50 | $27.50 | 170250 |
| 2025-09-11 | 27.47 | $27.41 | 283800 |
| 2025-09-10 | 27.45 | $27.21 | 98938 |
| 2025-09-09 | 27.47 | $27.10 | 96878 |
| 2025-09-08 | 27.51 | $27.28 | 135306 |
| 2025-09-05 | 27.52 | $27.16 | 117467 |
| 2025-09-04 | 27.56 | $27.24 | 164504 |
| 2025-09-03 | 27.58 | $27.32 | 236315 |
| 2025-09-02 | 27.58 | $27.45 | 206316 |
| 2025-08-29 | 27.56 | $27.77 | 249600 |
| 2025-08-28 | 27.46 | $27.52 | 180396 |
| 2025-08-27 | 27.40 | $27.68 | 138500 |
| 2025-08-26 | 27.29 | $27.42 | 173504 |
| 2025-08-25 | 27.22 | $27.58 | 201336 |
| 2025-08-22 | 27.10 | $27.59 | 227700 |
| 2025-08-21 | 26.95 | $27.28 | 203000 |
| 2025-08-20 | 26.84 | $27.20 | 307882 |
| 2025-08-19 | 26.74 | $27.13 | 181993 |
| 2025-08-18 | 26.63 | $27.02 | 214133 |
| 2025-08-15 | 26.52 | $27.06 | 1.1M |
| 2025-08-14 | 26.39 | $26.60 | 135546 |
| 2025-08-13 | 26.33 | $26.90 | 140133 |
| 2025-08-12 | 26.20 | $26.81 | 191123 |
| 2025-08-11 | 26.06 | $26.63 | 314636 |
| 2025-08-08 | 25.95 | $26.21 | 107689 |
| 2025-08-07 | 25.90 | $26.25 | 225000 |
| 2025-08-06 | 25.83 | $25.99 | 110213 |
| 2025-08-05 | 25.82 | $25.92 | 165041 |
| 2025-08-04 | 25.81 | $25.73 | 128482 |
| 2025-08-01 | 25.85 | $25.67 | 236600 |
| 2025-07-31 | 25.90 | $25.90 | 156701 |
| 2025-07-30 | 25.92 | $25.96 | 219751 |
| 2025-07-29 | 25.92 | $26.01 | 298713 |
| 2025-07-28 | 25.92 | $26.23 | 145341 |
| 2025-07-25 | 25.87 | $26.08 | 203200 |
| 2025-07-24 | 25.85 | $26.20 | 225000 |
| 2025-07-23 | 25.79 | $26.20 | 96100 |
| 2025-07-22 | 25.73 | $25.97 | 161100 |
| 2025-07-21 | 25.71 | $25.90 | 238600 |
| 2025-07-18 | 25.71 | $26.03 | 123623 |
| 2025-07-17 | 25.68 | $25.78 | 452700 |
| 2025-07-16 | 25.69 | $25.88 | 125519 |
| 2025-07-15 | 25.69 | $25.62 | 238960 |
| 2025-07-14 | 25.75 | $25.88 | 117826 |
| 2025-07-11 | 25.77 | $25.77 | 334100 |
| 2025-07-10 | 25.81 | $25.77 | 187669 |
| 2025-07-09 | 25.86 | $25.93 | 121546 |
| 2025-07-08 | 25.89 | $25.74 | 120923 |
| 2025-07-07 | 25.96 | $25.71 | 237427 |
| 2025-07-03 | 26.05 | $25.89 | 184037 |
| 2025-07-02 | 26.13 | $25.87 | 216948 |
| 2025-07-01 | 26.22 | $25.65 | 404400 |
| 2025-06-30 | 26.37 | $26.15 | 168812 |
| 2025-06-27 | 26.45 | $26.33 | 91111 |
| 2025-06-26 | 26.50 | $26.14 | 383673 |
| 2025-06-25 | 26.59 | $26.08 | 228000 |
| 2025-06-24 | 26.72 | $26.29 | 405721 |
| 2025-06-23 | 26.83 | $26.48 | 569100 |
| 2025-06-20 | 26.91 | $26.41 | 991528 |
| 2025-06-18 | 27.02 | $26.78 | 402200 |
| 2025-06-17 | 27.07 | $26.89 | 146035 |
| 2025-06-16 | 27.11 | $27.17 | 152800 |
| 2025-06-13 | 27.09 | $26.96 | 334719 |
| 2025-06-12 | 27.11 | $27.01 | 140112 |
| 2025-06-11 | 27.13 | $27.05 | 190069 |
| 2025-06-10 | 27.14 | $27.07 | 365800 |
| 2025-06-09 | 27.15 | $27.39 | 469100 |
| 2025-06-06 | 27.09 | $27.48 | 293202 |
| 2025-06-05 | 27.00 | $27.26 | 289696 |
| 2025-06-04 | 26.94 | $26.90 | 225076 |
| 2025-06-03 | 26.96 | $26.70 | 216700 |
| 2025-06-02 | 27.01 | $26.63 | 217164 |
| 2025-05-30 | 27.09 | $26.70 | 261252 |
| 2025-05-29 | 27.17 | $26.57 | 253400 |
| 2025-05-28 | 27.28 | $26.72 | 228519 |
| 2025-05-27 | 27.38 | $27.01 | 269500 |
| 2025-05-23 | 27.44 | $27.14 | 237500 |
| 2025-05-22 | 27.47 | $27.40 | 246509 |
| 2025-05-21 | 27.46 | $27.68 | 449926 |
| 2025-05-20 | 27.38 | $27.65 | 179400 |
| 2025-05-19 | 27.29 | $27.58 | 414869 |
| 2025-05-16 | 27.21 | $27.34 | 358300 |
| 2025-05-15 | 27.16 | $27.40 | 231848 |
| 2025-05-14 | 27.08 | $27.23 | 173600 |
| 2025-05-13 | 27.04 | $27.38 | 315300 |
| 2025-05-12 | 26.95 | $26.99 | 210138 |
| 2025-05-09 | 26.92 | $27.02 | 180723 |
| 2025-05-08 | 26.89 | $26.91 | 196503 |
| 2025-05-07 | 26.88 | $26.87 | 155000 |
| 2025-05-06 | 26.87 | $26.88 | 326000 |
| 2025-05-05 | 26.85 | $26.71 | 547900 |
| 2025-05-02 | 26.87 | $26.86 | 188500 |
| 2025-05-01 | 26.86 | $26.62 | 335000 |
| 2025-04-30 | 26.90 | $26.81 | 537758 |
| 2025-04-29 | 26.90 | $26.98 | 204200 |
| 2025-04-28 | 26.87 | $27.29 | 318410 |
| 2025-04-25 | 26.77 | $27.48 | 269932 |
| 2025-04-24 | 26.61 | $27.25 | 279530 |
| 2025-04-23 | 26.47 | $26.97 | 301004 |
| 2025-04-22 | 26.37 | $26.98 | 330086 |
| 2025-04-21 | 26.25 | $26.63 | 431851 |
| 2025-04-17 | 26.18 | $26.65 | 257061 |
| 2025-04-16 | 26.10 | $26.52 | 373015 |
| 2025-04-15 | 26.04 | $26.14 | 258127 |
| 2025-04-14 | 26.05 | $26.28 | 181600 |
| 2025-04-11 | 26.04 | $26.31 | 560534 |
| 2025-04-10 | 26.01 | $25.76 | 297861 |
| 2025-04-09 | 26.10 | $26.02 | 658700 |
| 2025-04-08 | 26.15 | $25.27 | 481717 |
| 2025-04-07 | 26.37 | $25.47 | 782628 |
| 2025-04-04 | 26.59 | $26.14 | 803035 |
| 2025-04-03 | 26.70 | $26.98 | 545275 |
| 2025-04-02 | 26.64 | $27.18 | 290600 |
| 2025-04-01 | 26.54 | $26.93 | 413291 |
| 2025-03-31 | 26.48 | $26.34 | 212581 |
| 2025-03-28 | 26.53 | $26.47 | 84000 |
| 2025-03-27 | 26.56 | $26.43 | 182466 |
| 2025-03-26 | 26.61 | $26.57 | 124715 |
| 2025-03-25 | 26.64 | $26.77 | 120700 |
| 2025-03-24 | 26.63 | $26.68 | 345114 |
| 2025-03-21 | 26.64 | $26.74 | 206329 |
| 2025-03-20 | 26.63 | $26.90 | 245952 |
| 2025-03-19 | 26.60 | $26.85 | 246534 |
| 2025-03-18 | 26.57 | $26.86 | 243538 |
| 2025-03-17 | 26.53 | $26.86 | 170200 |
| 2025-03-14 | 26.50 | $26.46 | 286427 |
| 2025-03-13 | 26.54 | $26.62 | 205839 |
| 2025-03-12 | 26.55 | $26.58 | 350893 |
| 2025-03-11 | 26.58 | $26.64 | 181500 |
| 2025-03-10 | 26.60 | $26.63 | 375627 |
| 2025-03-07 | 26.63 | $26.50 | 401353 |
| 2025-03-06 | 26.70 | $26.29 | 713955 |
| 2025-03-05 | 26.82 | $26.39 | 514758 |
| 2025-03-04 | 26.93 | $26.19 | 859400 |
| 2025-03-03 | 27.12 | $26.05 | 779027 |
| 2025-02-28 | 27.36 | $26.49 | 468968 |
| 2025-02-27 | 27.54 | $26.81 | 313062 |
| 2025-02-26 | 27.69 | $27.12 | 148400 |
| 2025-02-25 | 27.80 | $27.06 | 382671 |
| 2025-02-24 | 27.94 | $27.03 | 582835 |
| 2025-02-21 | 28.10 | $27.55 | 363927 |
| 2025-02-20 | 28.18 | $27.92 | 305229 |
| 2025-02-19 | 28.19 | $28.22 | 230800 |
| 2025-02-18 | 28.14 | $28.38 | 556033 |
| 2025-02-14 | 28.04 | $28.17 | 301807 |
| 2025-02-13 | 27.97 | $28.19 | 662374 |
| 2025-02-12 | 27.88 | $27.97 | 241700 |
| 2025-02-11 | 27.82 | $27.89 | 891900 |
| 2025-02-10 | 27.77 | $27.89 | 759505 |
| 2025-02-07 | 27.71 | $27.57 | 731498 |
| 2025-02-06 | 27.70 | $27.68 | 169800 |
| 2025-02-05 | 27.66 | $27.87 | 738400 |
| 2025-02-04 | 27.58 | $27.73 | 247900 |
| 2025-02-03 | 27.51 | $27.64 | 482823 |
| 2025-01-31 | 27.45 | $27.60 | 366600 |
| 2025-01-30 | 27.39 | $27.72 | 171833 |
| 2025-01-29 | 27.29 | $27.92 | 351725 |
| 2025-01-28 | 27.13 | $27.56 | 237444 |
| 2025-01-27 | 27.01 | $27.32 | 259971 |
| 2025-01-24 | 26.93 | $27.36 | 171100 |
| 2025-01-23 | 26.83 | $27.26 | 325900 |
| 2025-01-22 | 26.73 | $27.22 | 401452 |
| 2025-01-21 | 26.63 | $26.92 | 268944 |
| 2025-01-17 | 26.57 | $26.60 | 360717 |
| 2025-01-16 | 26.57 | $26.34 | 390200 |
| 2025-01-15 | 26.62 | $26.73 | 296132 |
| 2025-01-14 | 26.60 | $26.66 | 382000 |
| 2025-01-13 | 26.60 | $26.75 | 528100 |
| 2025-01-10 | 26.57 | $26.45 | 325947 |
| 2025-01-08 | 26.60 | $26.36 | 469969 |
| 2025-01-07 | 26.66 | $26.50 | 374512 |
| 2025-01-06 | 26.69 | $26.43 | 587146 |
| 2025-01-03 | 26.75 | $26.49 | 998842 |
| 2025-01-02 | 26.80 | $26.62 | 487500 |
| 2024-12-31 | 26.84 | $26.59 | 285912 |
| 2024-12-30 | 26.88 | $26.27 | 423727 |
| 2024-12-27 | 27.00 | $25.85 | 407200 |
| 2024-12-26 | 27.23 | $26.25 | 268684 |
| 2024-12-24 | 27.41 | $26.53 | 125500 |
| 2024-12-23 | 27.55 | $26.39 | 626973 |
| 2024-12-20 | 27.74 | $27.60 | 348028 |
| 2024-12-19 | 27.71 | $27.33 | 489745 |
| 2024-12-18 | 27.73 | $27.83 | 700913 |
| 2024-12-17 | 27.64 | $27.71 | 167892 |
| 2024-12-16 | 27.56 | $27.76 | 176600 |
| 2024-12-13 | 27.45 | $27.64 | 118428 |
| 2024-12-12 | 27.34 | $27.46 | 262734 |
| 2024-12-11 | 27.26 | $27.49 | 195044 |
| 2024-12-10 | 27.15 | $27.58 | 363591 |
| 2024-12-09 | 27.00 | $27.36 | 570498 |
| 2024-12-06 | 26.87 | $27.25 | 442718 |
| 2024-12-05 | 26.74 | $27.00 | 235939 |
| 2024-12-04 | 26.64 | $26.55 | 523400 |
| 2024-12-03 | 26.61 | $26.44 | 414868 |
| 2024-12-02 | 26.61 | $26.56 | 258600 |
| 2024-11-29 | 26.57 | $26.76 | 140600 |
| 2024-11-27 | 26.49 | $26.89 | 221843 |
| 2024-11-26 | 26.36 | $26.77 | 339756 |
| 2024-11-25 | 26.23 | $26.53 | 824520 |
| 2024-11-22 | 26.14 | $26.51 | 926400 |
| 2024-11-21 | 26.03 | $26.31 | 331900 |
| 2024-11-20 | 25.94 | $26.36 | 435208 |
| 2024-11-19 | 25.83 | $26.22 | 441400 |
| 2024-11-18 | 25.73 | $26.08 | 350300 |
| 2024-11-15 | 25.64 | $26.00 | 294833 |
| 2024-11-14 | 25.55 | $25.89 | 496526 |
| 2024-11-13 | 25.47 | $25.67 | 298913 |
| 2024-11-12 | 25.42 | $25.59 | 215700 |
| 2024-11-11 | 25.39 | $25.38 | 681013 |
| 2024-11-08 | 25.39 | $25.47 | 538800 |
| 2024-11-07 | 25.37 | $25.71 | 266138 |
| 2024-11-06 | 25.30 | $25.15 | 258706 |
| 2024-11-05 | 25.34 | $25.34 | 160339 |
| 2024-11-04 | 25.34 | $25.34 | 184300 |
| 2024-11-01 | 25.35 | $25.32 | 192124 |
| 2024-10-31 | 25.36 | $25.50 | 236513 |
| 2024-10-30 | 25.33 | $25.53 | 238302 |
| 2024-10-29 | 25.29 | $25.33 | 341029 |
| 2024-10-28 | 25.29 | $25.04 | 171700 |
| 2024-10-25 | 25.35 | $24.84 | 125900 |
| 2024-10-24 | 25.46 | $24.81 | 254922 |
| 2024-10-23 | 25.60 | $25.20 | 305357 |
| 2024-10-22 | 25.68 | $25.26 | 517007 |
| 2024-10-21 | 25.75 | $25.36 | 221809 |
| 2024-10-18 | 25.82 | $25.40 | 190900 |
| 2024-10-17 | 25.88 | $25.67 | 183139 |
| 2024-10-16 | 25.90 | $25.73 | 290800 |
| 2024-10-15 | 25.91 | $25.99 | 252839 |
| 2024-10-14 | 25.86 | $25.81 | 307000 |
| 2024-10-11 | 25.85 | $25.96 | 287600 |
| 2024-10-10 | 25.79 | $25.76 | 355281 |
| 2024-10-09 | 25.77 | $25.57 | 381621 |
| 2024-10-08 | 25.78 | $25.34 | 648700 |
| 2024-10-07 | 25.84 | $25.19 | 224054 |
| 2024-10-04 | 25.95 | $25.39 | 181800 |
| 2024-10-03 | 26.02 | $25.55 | 333100 |
| 2024-10-02 | 26.07 | $25.53 | 228026 |
| 2024-10-01 | 26.13 | $25.51 | 419613 |
| 2024-09-30 | 26.20 | $26.09 | 219300 |
| 2024-09-27 | 26.15 | $26.55 | 140538 |
| 2024-09-26 | 26.00 | $26.44 | 337000 |
| 2024-09-25 | 25.84 | $26.32 | 218800 |
| 2024-09-24 | 25.68 | $26.14 | 391400 |
| 2024-09-23 | 25.53 | $25.95 | 226341 |
| 2024-09-20 | 25.39 | $25.46 | 243500 |
| 2024-09-19 | 25.33 | $25.63 | 776400 |
| 2024-09-18 | 25.22 | $25.64 | 334120 |
| 2024-09-17 | 25.09 | $25.47 | 343123 |
| 2024-09-16 | 24.98 | $25.34 | 217239 |
| 2024-09-13 | 24.87 | $25.19 | 492300 |
| 2024-09-12 | 24.77 | $24.95 | 138839 |
| 2024-09-11 | 24.71 | $25.02 | 457104 |
| 2024-09-10 | 24.63 | $24.49 | 347225 |
| 2024-09-09 | 24.64 | $24.65 | 223509 |
| 2024-09-06 | 24.61 | $24.22 | 242548 |
| 2024-09-05 | 24.68 | $24.49 | 197602 |
| 2024-09-04 | 24.69 | $24.31 | 309300 |
| 2024-09-03 | 24.75 | $24.68 | 378900 |
| 2024-08-30 | 24.73 | $24.88 | 227722 |
| 2024-08-29 | 24.67 | $24.87 | 230436 |
| 2024-08-28 | 24.59 | $24.93 | 203971 |
| 2024-08-27 | 24.50 | $25.02 | 229600 |
| 2024-08-26 | 24.36 | $24.97 | 276700 |
| 2024-08-23 | 24.22 | $24.68 | 296383 |
| 2024-08-22 | 24.11 | $24.48 | 147978 |
| 2024-08-21 | 24.02 | $24.47 | 282200 |
| 2024-08-20 | 23.93 | $24.46 | 329000 |
| 2024-08-19 | 23.82 | $24.28 | 256653 |
| 2024-08-16 | 23.73 | $23.85 | 284815 |
| 2024-08-15 | 23.72 | $23.74 | 160834 |
| 2024-08-14 | 23.73 | $23.76 | 135000 |
| 2024-08-13 | 23.74 | $23.75 | 173917 |
| 2024-08-12 | 23.75 | $23.98 | 208633 |
| 2024-08-09 | 23.72 | $24.21 | 139989 |
| 2024-08-08 | 23.63 | $23.78 | 231231 |
| 2024-08-07 | 23.62 | $24.07 | 392501 |
| 2024-08-06 | 23.55 | $23.72 | 397910 |
| 2024-08-05 | 23.55 | $23.54 | 352400 |
| 2024-08-02 | 23.59 | $23.29 | 210418 |
| 2024-08-01 | 23.68 | $23.26 | 278600 |
| 2024-07-31 | 23.80 | $23.74 | 368027 |
| 2024-07-30 | 23.83 | $23.83 | 135624 |
| 2024-07-29 | 23.86 | $23.63 | 332200 |
| 2024-07-26 | 23.93 | $23.90 | 101700 |
| 2024-07-25 | 23.96 | $23.93 | 149800 |
| 2024-07-24 | 23.99 | $24.09 | 223616 |
| 2024-07-23 | 23.99 | $24.27 | 137842 |
| 2024-07-22 | 23.95 | $24.27 | 252196 |
| 2024-07-19 | 23.90 | $23.64 | 259136 |
| 2024-07-18 | 23.99 | $23.95 | 139300 |
| 2024-07-17 | 24.02 | $23.90 | 276711 |
| 2024-07-16 | 24.07 | $23.90 | 249900 |
| 2024-07-15 | 24.13 | $24.24 | 311000 |
| 2024-07-12 | 24.13 | $24.38 | 215984 |
| 2024-07-11 | 24.10 | $24.49 | 712500 |
| 2024-07-10 | 24.05 | $24.06 | 249000 |
| 2024-07-09 | 24.07 | $24.36 | 420600 |
| 2024-07-08 | 24.04 | $24.01 | 381462 |
| 2024-07-05 | 24.09 | $24.19 | 305300 |
| 2024-07-03 | 24.10 | $24.03 | 550200 |
| 2024-07-02 | 24.14 | $23.97 | 290600 |
| 2024-07-01 | 24.21 | $23.62 | 738714 |
| 2024-06-28 | 24.37 | $23.80 | 534600 |
| 2024-06-27 | 24.52 | $23.64 | 435007 |
| 2024-06-26 | 24.72 | $23.91 | 311705 |
| 2024-06-25 | 24.90 | $23.96 | 548448 |
| 2024-06-24 | 25.10 | $24.26 | 520300 |
| 2024-06-21 | 25.26 | $24.59 | 594306 |
| 2024-06-20 | 25.38 | $24.82 | 376800 |
| 2024-06-18 | 25.48 | $25.29 | 386200 |
| 2024-06-17 | 25.48 | $25.24 | 524476 |
| 2024-06-14 | 25.50 | $25.61 | 630300 |
| 2024-06-13 | 25.44 | $25.85 | 800211 |
| 2024-06-12 | 25.31 | $25.75 | 434128 |
| 2024-06-11 | 25.19 | $25.27 | 703528 |
| 2024-06-10 | 25.14 | $24.89 | 517478 |
| 2024-06-07 | 25.17 | $25.37 | 328200 |
| 2024-06-06 | 25.10 | $25.53 | 196111 |
| 2024-06-05 | 24.98 | $25.22 | 549107 |
| 2024-06-04 | 24.90 | $25.18 | 741000 |
| 2024-06-03 | 24.83 | $25.24 | 772700 |
| 2024-05-31 | 24.72 | $25.13 | 489800 |
| 2024-05-30 | 24.63 | $25.32 | 288100 |
| 2024-05-29 | 24.47 | $25.46 | 576100 |
| 2024-05-28 | 24.26 | $25.21 | 1.1M |
| 2024-05-24 | 24.08 | $24.67 | 394168 |
| 2024-05-23 | 23.97 | $24.63 | 417903 |
| 2024-05-22 | 23.86 | $24.11 | 447740 |
| 2024-05-21 | 23.85 | $24.01 | 451400 |
| 2024-05-20 | 23.85 | $23.74 | 1.1M |
| 2024-05-17 | 23.91 | $23.49 | 1.9M |
| 2024-05-16 | 24.04 | $23.50 | 617740 |
| 2024-05-15 | 24.19 | $23.86 | 515700 |
| 2024-05-14 | 24.29 | $23.70 | 1.1M |
| 2024-05-13 | 24.43 | $23.47 | 1.1M |
| 2024-05-10 | 24.65 | $24.67 | 729932 |
| 2024-05-09 | 24.66 | $24.40 | 435885 |
| 2024-05-08 | 24.72 | $24.43 | 443367 |
| 2024-05-07 | 24.79 | $24.50 | 1.7M |
| 2024-05-06 | 24.85 | $23.78 | 1.7M |
| 2024-05-03 | 25.07 | $23.97 | 906700 |
| 2024-05-02 | 25.29 | $23.45 | 703469 |
| 2024-05-01 | 25.65 | $23.84 | 1.6M |
| 2024-04-30 | 25.99 | $24.64 | 725609 |
| 2024-04-29 | 26.21 | $25.10 | 1.3M |
| 2024-04-26 | 26.36 | $26.04 | 339803 |
| 2024-04-25 | 26.33 | $26.17 | 554100 |
| 2024-04-24 | 26.27 | $26.54 | 1.1M |
| 2024-04-23 | 26.11 | $25.95 | 1.1M |
| 2024-04-22 | 26.05 | $26.19 | 1.0M |
| 2024-04-19 | 25.92 | $26.51 | 893259 |
| 2024-04-18 | 25.71 | $25.93 | 1.1M |
| 2024-04-17 | 25.57 | $25.41 | 693700 |
| 2024-04-16 | 25.51 | $25.07 | 573506 |
| 2024-04-15 | 25.52 | $25.66 | 462700 |
| 2024-04-12 | 25.40 | $25.43 | 418941 |
| 2024-04-11 | 25.30 | $25.20 | 320115 |
| 2024-04-10 | 25.23 | $25.26 | 1.6M |
| 2024-04-09 | 25.13 | $25.04 | 441024 |
| 2024-04-08 | 25.05 | $24.88 | 821300 |
| 2024-04-05 | 24.99 | $25.08 | 360954 |
| 2024-04-04 | 24.88 | $24.80 | 341115 |
| 2024-04-03 | 24.80 | $24.70 | 1.5M |
| 2024-04-02 | 24.73 | $24.76 | 935419 |
| 2024-04-01 | 24.63 | $25.07 | 2.2M |
| 2024-03-28 | 24.44 | $24.76 | 401600 |
| 2024-03-27 | 24.28 | $24.67 | 736200 |
| 2024-03-26 | 24.11 | $24.52 | 931144 |
| 2024-03-25 | 23.94 | $24.64 | 491283 |
| 2024-03-22 | 23.71 | $24.08 | 556038 |
| 2024-03-21 | 23.57 | $23.92 | 672745 |
| 2024-03-20 | 23.42 | $23.79 | 456200 |
| 2024-03-19 | 23.28 | $23.55 | 532006 |
| 2024-03-18 | 23.17 | $23.72 | 469435 |
| 2024-03-15 | 23.00 | $23.59 | 1.0M |
| 2024-03-14 | 22.82 | $23.09 | 583333 |
| 2024-03-13 | 22.72 | $22.96 | 308333 |
| 2024-03-12 | 22.63 | $23.00 | 422300 |
| 2024-03-11 | 22.52 | $22.74 | 470955 |
| 2024-03-08 | 22.44 | $22.43 | 374800 |
| 2024-03-07 | 22.41 | $22.45 | 335000 |
| 2024-03-06 | 22.37 | $22.35 | 273636 |
| 2024-03-05 | 22.34 | $22.19 | 183603 |
| 2024-03-04 | 22.34 | $22.45 | 415024 |
| 2024-03-01 | 22.29 | $22.20 | 471100 |
| 2024-02-29 | 22.28 | $22.18 | 314103 |
| 2024-02-28 | 22.26 | $22.17 | 644100 |
| 2024-02-27 | 22.25 | $22.44 | 547955 |
| 2024-02-26 | 22.17 | $22.38 | 429344 |
| 2024-02-23 | 22.10 | $22.16 | 501600 |
| 2024-02-22 | 22.06 | $22.09 | 564917 |
| 2024-02-21 | 22.02 | $22.15 | 430718 |
| 2024-02-20 | 21.96 | $22.00 | 682700 |
| 2024-02-16 | 21.93 | $21.69 | 312622 |
| 2024-02-15 | 21.95 | $21.80 | 325525 |
| 2024-02-14 | 21.95 | $21.89 | 292700 |
| 2024-02-13 | 21.93 | $21.99 | 275700 |
| 2024-02-12 | 21.89 | $22.05 | 305900 |
| 2024-02-09 | 21.82 | $22.14 | 346103 |
| 2024-02-08 | 21.73 | $22.06 | 323704 |
| 2024-02-07 | 21.63 | $21.85 | 260248 |
| 2024-02-06 | 21.56 | $21.77 | 276240 |
| 2024-02-05 | 21.50 | $21.71 | 215900 |
| 2024-02-02 | 21.44 | $21.70 | 239239 |
| 2024-02-01 | 21.37 | $21.69 | 333200 |
| 2024-01-31 | 21.29 | $21.63 | 315400 |
| 2024-01-30 | 21.21 | $21.67 | 867418 |
| 2024-01-29 | 21.10 | $21.35 | 153354 |
| 2024-01-26 | 21.05 | $21.45 | 323536 |
| 2024-01-25 | 20.97 | $21.40 | 348462 |
| 2024-01-24 | 20.89 | $21.50 | 562815 |
| 2024-01-23 | 20.77 | $21.34 | 489308 |
| 2024-01-22 | 20.67 | $21.10 | 346300 |
| 2024-01-19 | 20.60 | $21.01 | 391400 |
| 2024-01-18 | 20.54 | $20.85 | 291648 |
| 2024-01-17 | 20.51 | $20.61 | 652250 |
| 2024-01-16 | 20.53 | $20.76 | 177176 |
| 2024-01-12 | 20.52 | $20.61 | 277300 |
| 2024-01-11 | 20.54 | $20.72 | 296900 |
| 2024-01-10 | 20.55 | $20.61 | 219242 |
| 2024-01-09 | 20.58 | $20.65 | 342509 |
| 2024-01-08 | 20.61 | $20.51 | 2.3M |
| 2024-01-05 | 20.67 | $20.58 | 314700 |
| 2024-01-04 | 20.74 | $20.72 | 693400 |
| 2024-01-03 | 20.79 | $20.59 | 282400 |
| 2024-01-02 | 20.87 | $20.69 | 542600 |
| 2023-12-29 | 20.95 | $20.74 | 563812 |
| 2023-12-28 | 21.03 | $21.05 | 537100 |
| 2023-12-27 | 21.07 | $21.00 | 847100 |
| 2023-12-26 | 21.12 | $20.98 | 752332 |
| 2023-12-22 | 21.18 | $20.89 | 967606 |
| 2023-12-21 | 21.28 | $20.79 | 525545 |
| 2023-12-20 | 21.41 | $20.82 | 478900 |
| 2023-12-19 | 21.56 | $21.07 | 853109 |
| 2023-12-18 | 21.69 | $21.02 | 841110 |
| 2023-12-15 | 21.84 | $21.96 | 306905 |
| 2023-12-14 | 21.82 | $21.90 | 466115 |
| 2023-12-13 | 21.81 | $21.72 | 729323 |
| 2023-12-12 | 21.84 | $21.85 | 648652 |
| 2023-12-11 | 21.85 | $21.71 | 359034 |
| 2023-12-08 | 21.89 | $21.82 | 215000 |
| 2023-12-07 | 21.91 | $21.68 | 997985 |
| 2023-12-06 | 21.96 | $21.55 | 701100 |
| 2023-12-05 | 22.05 | $22.01 | 208544 |
| 2023-12-04 | 22.06 | $21.98 | 562752 |
| 2023-12-01 | 22.07 | $22.02 | 477942 |
| 2023-11-30 | 22.08 | $22.28 | 406200 |
| 2023-11-29 | 22.04 | $22.08 | 278100 |
| 2023-11-28 | 22.03 | $21.94 | 386892 |
| 2023-11-27 | 22.04 | $21.59 | 672541 |
| 2023-11-24 | 22.14 | $21.74 | 290300 |
| 2023-11-22 | 22.22 | $22.07 | 289246 |
| 2023-11-21 | 22.24 | $22.18 | 129200 |
| 2023-11-20 | 22.23 | $22.14 | 341700 |
| 2023-11-17 | 22.24 | $22.08 | 280228 |
| 2023-11-16 | 22.26 | $22.12 | 320784 |
| 2023-11-15 | 22.27 | $22.29 | 298411 |
| 2023-11-14 | 22.25 | $22.25 | 383804 |
| 2023-11-13 | 22.24 | $22.36 | 304503 |
| 2023-11-10 | 22.19 | $22.04 | 305200 |
| 2023-11-09 | 22.21 | $22.13 | 434700 |
| 2023-11-08 | 22.20 | $22.26 | 504100 |
| 2023-11-07 | 22.17 | $22.16 | 363541 |
| 2023-11-06 | 22.16 | $22.46 | 2.0M |
| 2023-11-03 | 22.08 | $22.40 | 293115 |
| 2023-11-02 | 21.99 | $22.24 | 1.2M |
| 2023-11-01 | 21.93 | $21.98 | 672604 |
| 2023-10-31 | 21.91 | $22.01 | 221300 |
| 2023-10-30 | 21.88 | $21.90 | 392719 |
| 2023-10-27 | 21.87 | $22.05 | 912030 |
| 2023-10-26 | 21.83 | $21.85 | 267400 |
| 2023-10-25 | 21.82 | $21.81 | 536500 |
| 2023-10-24 | 21.82 | $21.91 | 219714 |
| 2023-10-23 | 21.79 | $21.93 | 359936 |
| 2023-10-20 | 21.76 | $21.92 | 578307 |
| 2023-10-19 | 21.73 | $21.97 | 283849 |
| 2023-10-18 | 21.67 | $21.92 | 227618 |
| 2023-10-17 | 21.62 | $21.86 | 250347 |
| 2023-10-16 | 21.58 | $21.73 | 228807 |
| 2023-10-13 | 21.55 | $21.71 | 273575 |
| 2023-10-12 | 21.53 | $21.61 | 461600 |
| 2023-10-11 | 21.52 | $21.41 | 425600 |
| 2023-10-10 | 21.56 | $21.55 | 167500 |
| 2023-10-09 | 21.57 | $21.57 | 310652 |
| 2023-10-06 | 21.58 | $21.58 | 153200 |
| 2023-10-05 | 21.59 | $21.44 | 211185 |
| 2023-10-04 | 21.64 | $21.32 | 216400 |
| 2023-10-03 | 21.71 | $21.37 | 523394 |
| 2023-10-02 | 21.79 | $21.58 | 536347 |
| 2023-09-29 | 21.84 | $21.41 | 1.0M |
| 2023-09-28 | 21.93 | $21.80 | 209500 |
| 2023-09-27 | 21.95 | $21.61 | 227000 |
| 2023-09-26 | 22.01 | $21.67 | 203500 |
| 2023-09-25 | 22.07 | $21.75 | 208900 |
| 2023-09-22 | 22.12 | $21.86 | 196626 |
| 2023-09-21 | 22.16 | $21.90 | 327048 |
| 2023-09-20 | 22.19 | $22.21 | 277257 |
| 2023-09-19 | 22.17 | $22.27 | 252549 |
| 2023-09-18 | 22.12 | $22.18 | 415200 |
| 2023-09-15 | 22.08 | $22.34 | 250567 |
| 2023-09-14 | 22.01 | $22.21 | 263100 |
| 2023-09-13 | 21.95 | $22.11 | 383700 |
| 2023-09-12 | 21.90 | $22.04 | 352604 |
| 2023-09-11 | 21.85 | $22.01 | 211835 |
| 2023-09-08 | 21.80 | $21.85 | 319600 |
| 2023-09-07 | 21.78 | $21.90 | 258616 |
| 2023-09-06 | 21.75 | $21.94 | 246729 |
| 2023-09-05 | 21.70 | $21.92 | 403400 |
| 2023-09-01 | 21.64 | $21.78 | 287300 |
| 2023-08-31 | 21.61 | $21.74 | 330865 |
| 2023-08-30 | 21.57 | $21.85 | 193739 |
| 2023-08-29 | 21.51 | $21.80 | 202635 |
| 2023-08-28 | 21.45 | $21.83 | 379942 |
| 2023-08-25 | 21.38 | $21.62 | 209200 |
| 2023-08-24 | 21.34 | $21.56 | 169966 |
| 2023-08-23 | 21.30 | $21.38 | 216013 |
| 2023-08-22 | 21.30 | $21.16 | 275000 |
| 2023-08-21 | 21.34 | $21.29 | 438800 |
| 2023-08-18 | 21.36 | $21.35 | 750400 |
| 2023-08-17 | 21.38 | $21.18 | 772800 |
| 2023-08-16 | 21.43 | $21.19 | 365200 |
| 2023-08-15 | 21.49 | $21.08 | 826500 |
| 2023-08-14 | 21.58 | $21.25 | 803700 |
| 2023-08-11 | 21.66 | $21.41 | 649500 |
| 2023-08-10 | 21.71 | $21.41 | 300406 |
| 2023-08-09 | 21.77 | $21.39 | 327900 |
| 2023-08-08 | 21.84 | $21.43 | 443826 |
| 2023-08-07 | 21.92 | $21.59 | 844413 |
| 2023-08-04 | 21.97 | $21.64 | 502526 |
| 2023-08-03 | 22.02 | $21.62 | 396336 |
| 2023-08-02 | 22.08 | $21.79 | 441407 |
| 2023-08-01 | 22.11 | $21.96 | 618400 |
| 2023-07-31 | 22.11 | $21.93 | 421955 |
| 2023-07-28 | 22.12 | $21.99 | 717500 |
| 2023-07-27 | 22.11 | $22.11 | 553411 |
| 2023-07-26 | 22.08 | $22.31 | 798988 |
| 2023-07-25 | 21.99 | $22.36 | 408900 |
| 2023-07-24 | 21.88 | $22.35 | 1.2M |
| 2023-07-21 | 21.75 | $22.01 | 668347 |
| 2023-07-20 | 21.68 | $22.05 | 680551 |
| 2023-07-19 | 21.58 | $22.00 | 633926 |
| 2023-07-18 | 21.47 | $21.74 | 1.1M |
| 2023-07-17 | 21.40 | $21.44 | 838600 |
| 2023-07-14 | 21.39 | $21.59 | 710211 |
| 2023-07-13 | 21.33 | $21.35 | 1.0M |
| 2023-07-12 | 21.32 | $21.21 | 971267 |
| 2023-07-11 | 21.34 | $21.39 | 814454 |
| 2023-07-10 | 21.32 | $21.18 | 554400 |
| 2023-07-07 | 21.35 | $21.16 | 539200 |
| 2023-07-06 | 21.38 | $21.22 | 379331 |
| 2023-07-05 | 21.40 | $21.24 | 710200 |
| 2023-07-03 | 21.42 | $21.31 | 505629 |
| 2023-06-30 | 21.43 | $21.07 | 1.4M |
| 2023-06-29 | 21.49 | $20.93 | 503454 |
| 2023-06-28 | 21.58 | $21.05 | 445804 |
| 2023-06-27 | 21.67 | $21.29 | 358900 |
| 2023-06-26 | 21.72 | $21.51 | 488111 |
| 2023-06-23 | 21.73 | $21.53 | 463200 |
| 2023-06-22 | 21.73 | $21.95 | 1.4M |
| 2023-06-21 | 21.65 | $22.13 | 607247 |
| 2023-06-20 | 21.51 | $21.90 | 874025 |
| 2023-06-16 | 21.39 | $21.99 | 534044 |
| 2023-06-15 | 21.24 | $21.70 | 401201 |
| 2023-06-14 | 21.12 | $21.33 | 517203 |
| 2023-06-13 | 21.06 | $21.30 | 306800 |
| 2023-06-12 | 21.00 | $21.24 | 411613 |
| 2023-06-09 | 20.93 | $21.19 | 333343 |
| 2023-06-08 | 20.87 | $21.24 | 636842 |
| 2023-06-07 | 20.79 | $20.89 | 441503 |
| 2023-06-06 | 20.76 | $21.02 | 1.2M |
| 2023-06-05 | 20.71 | $20.85 | 635575 |
| 2023-06-02 | 20.68 | $20.88 | 5.0M |
| 2023-06-01 | 20.64 | $20.76 | 495400 |
| 2023-05-31 | 20.62 | $20.46 | 1.7M |
| 2023-05-30 | 20.66 | $20.44 | 520400 |
| 2023-05-26 | 20.72 | $20.57 | 347211 |
| 2023-05-25 | 20.75 | $20.40 | 552853 |
| 2023-05-24 | 20.83 | $20.63 | 365900 |
| 2023-05-23 | 20.86 | $20.74 | 473800 |
| 2023-05-22 | 20.89 | $20.76 | 460600 |
| 2023-05-19 | 20.91 | $20.78 | 359022 |
| 2023-05-18 | 20.92 | $20.70 | 379213 |
| 2023-05-17 | 20.96 | $20.78 | 465021 |
| 2023-05-16 | 20.99 | $20.94 | 430900 |
| 2023-05-15 | 20.99 | $21.09 | 460125 |
| 2023-05-12 | 20.95 | $20.83 | 513500 |
| 2023-05-11 | 20.97 | $20.78 | 1.8M |
| 2023-05-10 | 20.99 | $21.03 | 666600 |
| 2023-05-09 | 20.97 | $20.96 | 634200 |
| 2023-05-08 | 20.95 | $20.91 | 250526 |
| 2023-05-05 | 20.94 | $21.03 | 290001 |
| 2023-05-04 | 20.91 | $20.70 | 529400 |
| 2023-05-03 | 20.94 | $20.60 | 1.8M |
| 2023-05-02 | 20.99 | $20.54 | 526700 |
| 2023-05-01 | 21.07 | $20.73 | 414900 |
| 2023-04-28 | 21.11 | $20.95 | 737300 |
| 2023-04-27 | 21.11 | $20.98 | 406800 |
| 2023-04-26 | 21.11 | $21.02 | 336921 |
| 2023-04-25 | 21.09 | $20.99 | 1.0M |
| 2023-04-24 | 21.08 | $21.06 | 371400 |
| 2023-04-21 | 21.05 | $20.94 | 578018 |
| 2023-04-20 | 21.04 | $21.08 | 621508 |
| 2023-04-19 | 20.99 | $21.11 | 795000 |
| 2023-04-18 | 20.93 | $21.30 | 587129 |
| 2023-04-17 | 20.82 | $21.20 | 1.0M |
| 2023-04-14 | 20.71 | $20.91 | 644127 |
| 2023-04-13 | 20.64 | $20.87 | 711900 |
| 2023-04-12 | 20.57 | $20.77 | 498218 |
| 2023-04-11 | 20.50 | $20.84 | 2.3M |
| 2023-04-10 | 20.41 | $20.70 | 474600 |
| 2023-04-06 | 20.34 | $20.65 | 1.1M |
| 2023-04-05 | 20.26 | $20.45 | 461600 |
| 2023-04-04 | 20.21 | $20.35 | 2.0M |
| 2023-04-03 | 20.17 | $20.45 | 437845 |
| 2023-03-31 | 20.10 | $20.43 | 938240 |
| 2023-03-30 | 20.03 | $20.31 | 606745 |
| 2023-03-29 | 19.97 | $20.12 | 528900 |
| 2023-03-28 | 19.95 | $20.24 | 632134 |
| 2023-03-27 | 19.89 | $20.15 | 757339 |
| 2023-03-24 | 19.84 | $19.96 | 989500 |
| 2023-03-23 | 19.83 | $19.66 | 726800 |
| 2023-03-22 | 19.88 | $19.77 | 552000 |
| 2023-03-21 | 19.92 | $19.84 | 346500 |
| 2023-03-20 | 19.94 | $19.82 | 679719 |
| 2023-03-17 | 19.98 | $19.83 | 795500 |
| 2023-03-16 | 20.01 | $19.85 | 858300 |
| 2023-03-15 | 20.06 | $19.71 | 1.2M |
| 2023-03-14 | 20.13 | $19.93 | 842143 |
| 2023-03-13 | 20.18 | $19.93 | 1.1M |
| 2023-03-10 | 20.23 | $20.03 | 1.0M |
| 2023-03-09 | 20.26 | $19.95 | 1.2M |
| 2023-03-08 | 20.32 | $20.07 | 914600 |
| 2023-03-07 | 20.37 | $20.22 | 581900 |
| 2023-03-06 | 20.38 | $20.25 | 759400 |
| 2023-03-03 | 20.40 | $20.32 | 2.6M |
| 2023-03-02 | 20.40 | $20.20 | 922050 |
| 2023-03-01 | 20.42 | $20.32 | 783800 |
| 2023-02-28 | 20.42 | $20.19 | 522700 |
| 2023-02-27 | 20.45 | $20.24 | 955692 |
| 2023-02-24 | 20.48 | $20.26 | 842518 |
| 2023-02-23 | 20.50 | $20.56 | 285243 |
| 2023-02-22 | 20.46 | $20.58 | 474805 |
| 2023-02-21 | 20.40 | $20.68 | 817500 |
| 2023-02-17 | 20.32 | $20.48 | 1.0M |
| 2023-02-16 | 20.26 | $20.38 | 659800 |
| 2023-02-15 | 20.22 | $20.29 | 768750 |
| 2023-02-14 | 20.18 | $20.46 | 1.2M |
| 2023-02-13 | 20.11 | $20.30 | 779654 |
| 2023-02-10 | 20.05 | $20.18 | 1.7M |
| 2023-02-09 | 20.01 | $19.99 | 1.1M |
| 2023-02-08 | 20.00 | $20.12 | 441401 |
| 2023-02-07 | 19.97 | $20.06 | 545300 |
| 2023-02-06 | 19.94 | $20.01 | 411276 |
| 2023-02-03 | 19.91 | $20.06 | 1.9M |
| 2023-02-02 | 19.87 | $20.17 | 1.0M |
| 2023-02-01 | 19.80 | $20.09 | 1.3M |
| 2023-01-31 | 19.74 | $20.23 | 1.0M |
| 2023-01-30 | 19.63 | $19.98 | 974476 |
| 2023-01-27 | 19.56 | $19.87 | 399728 |
| 2023-01-26 | 19.51 | $19.83 | 1.1M |
| 2023-01-25 | 19.45 | $19.56 | 786200 |
| 2023-01-24 | 19.44 | $19.51 | 491644 |
| 2023-01-23 | 19.45 | $19.38 | 974460 |
| 2023-01-20 | 19.48 | $19.41 | 612840 |
| 2023-01-19 | 19.51 | $19.36 | 611632 |
| 2023-01-18 | 19.56 | $19.47 | 1.1M |
| 2023-01-17 | 19.59 | $19.60 | 698437 |
| 2023-01-13 | 19.60 | $19.53 | 615632 |
| 2023-01-12 | 19.63 | $19.50 | 1.5M |
| 2023-01-11 | 19.67 | $19.37 | 1.2M |
| 2023-01-10 | 19.74 | $19.42 | 964056 |
| 2023-01-09 | 19.81 | $19.63 | 1.0M |
| 2023-01-06 | 19.86 | $19.56 | 540100 |
| 2023-01-05 | 19.92 | $19.64 | 464206 |
| 2023-01-04 | 19.98 | $19.69 | 1.2M |
| 2023-01-03 | 20.04 | $19.93 | 448628 |
| 2022-12-30 | 20.06 | $20.15 | 859500 |
| 2022-12-29 | 20.03 | $20.15 | 1.9M |
| 2022-12-28 | 19.99 | $20.25 | 2.2M |
| 2022-12-27 | 19.93 | $20.11 | 2.2M |
| 2022-12-23 | 19.89 | $20.20 | 1.5M |
| 2022-12-22 | 19.83 | $20.09 | 1.7M |
| 2022-12-21 | 19.78 | $20.04 | 2.2M |
| 2022-12-20 | 19.73 | $19.82 | 1.7M |
| 2022-12-19 | 19.71 | $19.67 | 1.3M |
| 2022-12-16 | 19.73 | $19.76 | 1.9M |
| 2022-12-15 | 19.73 | $19.82 | 972575 |
| 2022-12-14 | 19.73 | $19.83 | 1.4M |
| 2022-12-13 | 19.71 | $19.85 | 1.4M |
| 2022-12-12 | 19.70 | $19.73 | 1.0M |
| 2022-12-09 | 19.70 | $19.56 | 1.7M |
| 2022-12-08 | 19.74 | $19.66 | 701300 |
| 2022-12-07 | 19.77 | $19.65 | 730027 |
| 2022-12-06 | 19.81 | $19.63 | 1.4M |
| 2022-12-05 | 19.86 | $19.77 | 1.6M |
| 2022-12-02 | 19.88 | $19.86 | 1.5M |
| 2022-12-01 | 19.89 | $19.92 | 2.6M |
| 2022-11-30 | 19.89 | $20.05 | 1.4M |
| 2022-11-29 | 19.87 | $19.82 | 1.1M |
| 2022-11-28 | 19.88 | $19.76 | 978600 |
| 2022-11-25 | 19.92 | $19.87 | 464140 |
| 2022-11-23 | 19.93 | $19.88 | 1.5M |
| 2022-11-22 | 19.95 | $19.96 | 1.3M |
| 2022-11-21 | 19.95 | $19.93 | 772100 |
| 2022-11-18 | 19.96 | $19.89 | 552400 |
| 2022-11-17 | 19.98 | $19.88 | 1.3M |
| 2022-11-16 | 20.01 | $20.06 | 758349 |
| 2022-11-15 | 20.00 | $20.13 | 951100 |
| 2022-11-14 | 19.98 | $20.07 | 647100 |
| 2022-11-11 | 19.96 | $20.08 | 966200 |
| 2022-11-10 | 19.94 | $20.03 | 1.4M |
| 2022-11-09 | 19.93 | $19.97 | 771408 |
| 2022-11-08 | 19.93 | $20.06 | 720400 |
| 2022-11-07 | 19.91 | $20.16 | 1.0M |
| 2022-11-04 | 19.87 | $20.09 | 723500 |
| 2022-11-03 | 19.84 | $19.84 | 482705 |
| 2022-11-02 | 19.85 | $19.94 | 953831 |
| 2022-11-01 | 19.85 | $20.05 | 1.2M |
| 2022-10-31 | 19.82 | $19.83 | 1.1M |
| 2022-10-28 | 19.84 | $19.62 | 941405 |
| 2022-10-27 | 19.90 | $19.72 | 1.3M |
| 2022-10-26 | 19.96 | $19.84 | 1.7M |
| 2022-10-25 | 20.00 | $19.92 | 948669 |
| 2022-10-24 | 20.02 | $19.98 | 936400 |
| 2022-10-21 | 20.05 | $20.05 | 1.9M |
| 2022-10-20 | 20.06 | $20.00 | 451051 |
| 2022-10-19 | 20.08 | $19.99 | 768200 |
| 2022-10-18 | 20.11 | $20.03 | 798400 |
| 2022-10-17 | 20.14 | $20.06 | 516908 |
| 2022-10-14 | 20.16 | $20.06 | 549500 |
| 2022-10-13 | 20.20 | $20.18 | 1.1M |
| 2022-10-12 | 20.21 | $20.18 | 1.1M |
| 2022-10-11 | 20.22 | $20.34 | 687500 |
| 2022-10-10 | 20.20 | $20.42 | 849440 |
| 2022-10-07 | 20.16 | $20.18 | 603220 |
| 2022-10-06 | 20.17 | $20.15 | 636642 |
| 2022-10-05 | 20.18 | $20.24 | 1.4M |
| 2022-10-04 | 20.18 | $20.12 | 1.6M |
| 2022-10-03 | 20.21 | $20.06 | 885540 |
| 2022-09-30 | 20.25 | $20.02 | 1.8M |
| 2022-09-29 | 20.30 | $20.15 | 695712 |
| 2022-09-28 | 20.34 | $20.14 | 1.0M |
| 2022-09-27 | 20.39 | $19.97 | 2.6M |
| 2022-09-26 | 20.48 | $19.93 | 4.2M |
| 2022-09-23 | 20.60 | $20.26 | 2.4M |
| 2022-09-22 | 20.66 | $20.66 | 733547 |
| 2022-09-21 | 20.65 | $20.65 | 1.3M |
| 2022-09-20 | 20.63 | $20.79 | 1.0M |
| 2022-09-19 | 20.59 | $20.52 | 1.1M |
| 2022-09-16 | 20.59 | $20.52 | 844593 |
| 2022-09-15 | 20.60 | $20.54 | 901813 |
| 2022-09-14 | 20.60 | $20.55 | 765501 |
| 2022-09-13 | 20.60 | $20.68 | 1.2M |
| 2022-09-12 | 20.57 | $20.81 | 1.6M |
| 2022-09-09 | 20.50 | $20.67 | 1.4M |
| 2022-09-08 | 20.46 | $20.29 | 2.0M |
| 2022-09-07 | 20.48 | $20.30 | 1.7M |
| 2022-09-06 | 20.51 | $20.43 | 1.2M |
| 2022-09-02 | 20.52 | $20.38 | 739025 |
| 2022-09-01 | 20.54 | $20.31 | 2.4M |
| 2022-08-31 | 20.57 | $20.63 | 1.1M |
| 2022-08-30 | 20.54 | $20.70 | 2.3M |
| 2022-08-29 | 20.50 | $20.79 | 2.4M |
| 2022-08-26 | 20.42 | $20.76 | 2.2M |
| 2022-08-25 | 20.34 | $20.50 | 1.5M |
| 2022-08-24 | 20.30 | $20.63 | 1.7M |
| 2022-08-23 | 20.22 | $20.55 | 2.0M |
| 2022-08-22 | 20.15 | $20.26 | 1.2M |
| 2022-08-19 | 20.13 | $20.10 | 1.0M |
| 2022-08-18 | 20.14 | $19.91 | 1.8M |
| 2022-08-17 | 20.19 | $20.21 | 886412 |
| 2022-08-16 | 20.19 | $20.21 | 1.1M |
| 2022-08-15 | 20.19 | $20.52 | 1.6M |
| 2022-08-12 | 20.12 | $20.66 | 1.5M |
| 2022-08-11 | 20.01 | $20.62 | 1.1M |
| 2022-08-10 | 19.89 | $20.43 | 1.4M |
| 2022-08-09 | 19.79 | $20.16 | 1.2M |
| 2022-08-08 | 19.74 | $20.08 | 1.3M |
| 2022-08-05 | 19.69 | $19.97 | 1.2M |
| 2022-08-04 | 19.67 | $20.06 | 825700 |
| 2022-08-03 | 19.62 | $19.76 | 976203 |
| 2022-08-02 | 19.63 | $19.68 | 1.6M |
| 2022-08-01 | 19.66 | $19.96 | 1.6M |
| 2022-07-29 | 19.63 | $20.19 | 1.4M |
| 2022-07-28 | 19.56 | $20.13 | 1.4M |
| 2022-07-27 | 19.49 | $19.94 | 1.3M |
| 2022-07-26 | 19.45 | $19.80 | 1.1M |
| 2022-07-25 | 19.44 | $19.56 | 834600 |
| 2022-07-22 | 19.48 | $19.30 | 1.7M |
| 2022-07-21 | 19.59 | $19.60 | 2.0M |
| 2022-07-20 | 19.65 | $19.95 | 1.2M |
| 2022-07-19 | 19.65 | $19.95 | 1.8M |
| 2022-07-18 | 19.65 | $20.07 | 1.4M |
| 2022-07-15 | 19.64 | $19.65 | 841535 |
| 2022-07-14 | 19.71 | $19.52 | 4.6M |
| 2022-07-13 | 19.83 | $19.76 | 3.5M |
| 2022-07-12 | 19.92 | $19.69 | 2.1M |
| 2022-07-11 | 20.04 | $20.25 | 925405 |
| 2022-07-08 | 20.07 | $20.38 | 1.2M |
| 2022-07-07 | 20.07 | $20.01 | 2.5M |
| 2022-07-06 | 20.16 | $19.64 | 4.1M |
| 2022-07-05 | 20.35 | $19.55 | 4.8M |
| 2022-07-01 | 20.59 | $19.98 | 4.8M |
| 2022-06-30 | 20.78 | $20.38 | 2.6M |
| 2022-06-29 | 20.92 | $20.70 | 1.8M |
| 2022-06-28 | 21.01 | $20.57 | 2.2M |
| 2022-06-27 | 21.16 | $20.48 | 2.5M |
| 2022-06-24 | 21.34 | $20.73 | 3.1M |
| 2022-06-23 | 21.51 | $20.66 | 8.6M |
| 2022-06-22 | 21.71 | $21.30 | 3.5M |
| 2022-06-21 | 21.82 | $21.56 | 5.8M |
| 2022-06-17 | 21.89 | $21.80 | 2.0M |
| 2022-06-16 | 21.92 | $21.93 | 2.8M |
| 2022-06-15 | 21.93 | $21.71 | 2.3M |
| 2022-06-14 | 21.98 | $21.70 | 2.0M |
| 2022-06-13 | 22.05 | $21.76 | 3.4M |
| 2022-06-10 | 22.12 | $22.01 | 1.5M |
| 2022-06-09 | 22.14 | $22.18 | 1.1M |
| 2022-06-08 | 22.14 | $22.18 | 2.1M |
| 2022-06-07 | 22.13 | $22.11 | 2.3M |
| 2022-06-06 | 22.14 | $22.16 | 1.5M |
| 2022-06-03 | 22.13 | $21.87 | 2.3M |
| 2022-06-02 | 22.19 | $22.08 | 1.8M |
| 2022-06-01 | 22.21 | $21.97 | 1.9M |
| 2022-05-31 | 22.26 | $21.99 | 2.3M |
| 2022-05-27 | 22.31 | $22.42 | 1.6M |
| 2022-05-26 | 22.28 | $22.28 | 1.8M |
| 2022-05-25 | 22.28 | $22.06 | 2.0M |
| 2022-05-24 | 22.32 | $22.17 | 1.5M |
| 2022-05-23 | 22.34 | $22.44 | 2.1M |
| 2022-05-20 | 22.31 | $22.24 | 1.4M |
| 2022-05-19 | 22.31 | $22.39 | 2.1M |
| 2022-05-18 | 22.29 | $22.40 | 3.8M |
| 2022-05-17 | 22.26 | $22.96 | 5.1M |
| 2022-05-16 | 22.10 | $22.84 | 7.8M |
| 2022-05-13 | 21.94 | $22.18 | 2.0M |
| 2022-05-12 | 21.90 | $21.97 | 3.3M |
| 2022-05-11 | 21.90 | $21.87 | 3.3M |
| 2022-05-10 | 21.91 | $21.48 | 2.1M |
| 2022-05-09 | 22.01 | $21.33 | 6.1M |
| 2022-05-06 | 22.16 | $21.84 | 2.6M |
| 2022-05-05 | 22.23 | $22.11 | 1.6M |
| 2022-05-04 | 22.25 | $22.07 | 1.7M |
| 2022-05-03 | 22.28 | $21.87 | 1.4M |
| 2022-05-02 | 22.36 | $21.99 | 2.1M |
| 2022-04-29 | 22.43 | $22.07 | 1.5M |
| 2022-04-28 | 22.49 | $22.31 | 2.0M |
| 2022-04-27 | 22.50 | $22.21 | 3.4M |
| 2022-04-26 | 22.54 | $22.21 | 3.0M |
| 2022-04-25 | 22.59 | $22.15 | 5.6M |
| 2022-04-22 | 22.65 | $22.33 | 3.4M |
| 2022-04-21 | 22.68 | $22.61 | 2.7M |
| 2022-04-20 | 22.66 | $22.65 | 3.1M |
| 2022-04-19 | 22.62 | $22.62 | 4.5M |
| 2022-04-18 | 22.58 | $22.84 | 3.9M |
| 2022-04-14 | 22.49 | $22.57 | 3.3M |
| 2022-04-13 | 22.43 | $22.68 | 2.9M |
| 2022-04-12 | 22.34 | $22.71 | 3.9M |
| 2022-04-11 | 22.23 | $22.53 | 5.2M |
| 2022-04-08 | 22.14 | $22.35 | 5.5M |
| 2022-04-07 | 22.08 | $22.01 | 1.7M |
| 2022-04-06 | 22.07 | $21.96 | 2.2M |
| 2022-04-05 | 22.06 | $21.97 | 3.5M |
| 2022-04-04 | 22.06 | $21.89 | 1.8M |
| 2022-04-01 | 22.07 | $21.74 | 1.6M |
| 2022-03-31 | 22.11 | $21.88 | 2.7M |
| 2022-03-30 | 22.13 | $22.02 | 3.4M |
| 2022-03-29 | 22.12 | $21.75 | 4.3M |
| 2022-03-28 | 22.16 | $21.92 | 4.0M |
| 2022-03-25 | 22.17 | $22.25 | 2.7M |
| 2022-03-24 | 22.11 | $22.08 | 4.1M |
| 2022-03-23 | 22.08 | $22.23 | 3.8M |
| 2022-03-22 | 22.00 | $22.13 | 3.4M |
| 2022-03-21 | 21.94 | $22.09 | 5.3M |
| 2022-03-18 | 21.87 | $21.63 | 1.8M |
| 2022-03-17 | 21.88 | $21.62 | 2.2M |
| 2022-03-16 | 21.90 | $21.37 | 2.7M |
| 2022-03-15 | 21.96 | $21.72 | 3.7M |
| 2022-03-14 | 21.97 | $21.80 | 3.2M |
| 2022-03-11 | 21.95 | $21.84 | 2.6M |
| 2022-03-10 | 21.92 | $21.77 | 4.5M |
| 2022-03-09 | 21.90 | $21.86 | 5.2M |
| 2022-03-08 | 21.86 | $22.20 | 7.9M |
| 2022-03-07 | 21.73 | $22.23 | 8.4M |
| 2022-03-04 | 21.57 | $21.84 | 11.3M |
| 2022-03-03 | 21.47 | $21.91 | 10.1M |
| 2022-03-02 | 21.33 | $21.43 | 5.5M |
| 2022-03-01 | 21.27 | $21.44 | 5.1M |
| 2022-02-28 | 21.20 | $20.93 | 4.2M |
| 2022-02-25 | 21.22 | $20.69 | 4.0M |
| 2022-02-24 | 21.29 | $21.29 | 6.8M |
| 2022-02-23 | 21.25 | $21.40 | 2.8M |
| 2022-02-22 | 21.17 | $21.39 | 3.0M |
| 2022-02-18 | 21.08 | $21.04 | 1.4M |
| 2022-02-17 | 21.05 | $21.07 | 1.5M |
| 2022-02-16 | 21.00 | $21.00 | 1.7M |
| 2022-02-15 | 20.96 | $20.94 | 1.2M |
| 2022-02-14 | 20.92 | $21.02 | 2.0M |
| 2022-02-11 | 20.86 | $21.10 | 1.7M |
| 2022-02-10 | 20.78 | $21.03 | 2.3M |
| 2022-02-09 | 20.68 | $21.18 | 2.5M |
| 2022-02-08 | 20.55 | $20.83 | 1.5M |
| 2022-02-07 | 20.46 | $20.68 | 1.4M |
| 2022-02-04 | 20.39 | $20.59 | 1.7M |
| 2022-02-03 | 20.32 | $20.45 | 1.2M |
| 2022-02-02 | 20.27 | $20.42 | 2.3M |
| 2022-02-01 | 20.22 | $20.47 | 2.3M |
| 2022-01-31 | 20.15 | $20.19 | 1.9M |
| 2022-01-28 | 20.13 | $20.18 | 1.4M |
| 2022-01-27 | 20.10 | $19.94 | 1.3M |
| 2022-01-26 | 20.12 | $20.17 | 1.7M |
| 2022-01-25 | 20.09 | $20.20 | 2.2M |
| 2022-01-24 | 20.06 | $20.12 | 2.9M |
| 2022-01-21 | 20.03 | $20.15 | 2.4M |
| 2022-01-20 | 19.99 | $20.26 | 1.6M |
| 2022-01-19 | 19.92 | $20.30 | 2.1M |
| 2022-01-18 | 19.83 | $19.96 | 1.5M |
| 2022-01-14 | 19.80 | $19.94 | 778964 |
| 2022-01-13 | 19.77 | $19.70 | 626000 |
| 2022-01-12 | 19.78 | $19.81 | 1.3M |
| 2022-01-11 | 19.78 | $19.80 | 830049 |
| 2022-01-10 | 19.77 | $19.68 | 714500 |
| 2022-01-07 | 19.79 | $19.84 | 445500 |
| 2022-01-06 | 19.77 | $19.67 | 523818 |
| 2022-01-05 | 19.79 | $19.69 | 1.1M |
| 2022-01-04 | 19.81 | $19.80 | 755195 |
| 2022-01-03 | 19.81 | $19.67 | 556538 |
| 2021-12-31 | 19.83 | $19.75 | 352761 |
| 2021-12-30 | 19.84 | $19.82 | 502338 |
| 2021-12-29 | 19.84 | $19.96 | 784350 |
| 2021-12-28 | 19.80 | $19.77 | 464051 |
| 2021-12-27 | 19.80 | $19.95 | 462900 |
| 2021-12-23 | 19.77 | $19.93 | 437300 |
| 2021-12-22 | 19.73 | $19.90 | 787520 |
| 2021-12-21 | 19.69 | $19.67 | 687000 |
| 2021-12-20 | 19.69 | $19.35 | 1.2M |
| 2021-12-17 | 19.76 | $19.58 | 604421 |
| 2021-12-16 | 19.79 | $19.74 | 650440 |
| 2021-12-15 | 19.80 | $19.68 | 1.0M |
| 2021-12-14 | 19.82 | $19.77 | 717113 |
| 2021-12-13 | 19.82 | $19.77 | 1.1M |
| 2021-12-10 | 19.82 | $19.72 | 512500 |
| 2021-12-09 | 19.83 | $19.68 | 1.4M |
| 2021-12-08 | 19.85 | $19.79 | 617207 |
| 2021-12-07 | 19.85 | $19.78 | 557100 |
| 2021-12-06 | 19.85 | $19.80 | 631022 |
| 2021-12-03 | 19.85 | $19.74 | 715138 |
| 2021-12-02 | 19.85 | $19.66 | 1.4M |
| 2021-12-01 | 19.88 | $19.33 | 2.5M |
| 2021-11-30 | 19.97 | $19.36 | 2.7M |
| 2021-11-29 | 20.08 | $19.74 | 1.3M |
| 2021-11-26 | 20.12 | $19.97 | 1.2M |
| 2021-11-24 | 20.12 | $20.26 | 897300 |
| 2021-11-23 | 20.05 | $20.31 | 991623 |
| 2021-11-22 | 19.96 | $20.16 | 1.6M |
| 2021-11-19 | 19.89 | $20.07 | 697607 |
| 2021-11-18 | 19.82 | $20.02 | 972807 |
| 2021-11-17 | 19.75 | $20.11 | 2.4M |
| 2021-11-16 | 19.65 | $19.87 | 582824 |
| 2021-11-15 | 19.58 | $19.86 | 2.0M |
| 2021-11-12 | 19.51 | $19.75 | 1.5M |
| 2021-11-11 | 19.44 | $19.60 | 1.2M |
| 2021-11-10 | 19.39 | $19.49 | 893547 |
| 2021-11-09 | 19.36 | $19.36 | 1.4M |
| 2021-11-08 | 19.35 | $19.22 | 1.2M |
| 2021-11-05 | 19.37 | $19.27 | 466300 |
| 2021-11-04 | 19.37 | $19.37 | 1.1M |
| 2021-11-03 | 19.36 | $19.43 | 634938 |
| 2021-11-02 | 19.33 | $19.45 | 1.3M |
| 2021-11-01 | 19.30 | $19.52 | 1.2M |
| 2021-10-29 | 19.24 | $19.29 | 904449 |
| 2021-10-28 | 19.22 | $19.30 | 755332 |
| 2021-10-27 | 19.20 | $19.21 | 1.5M |
| 2021-10-26 | 19.19 | $19.25 | 989846 |
| 2021-10-25 | 19.17 | $19.14 | 1.0M |
| 2021-10-22 | 19.16 | $18.98 | 493408 |
| 2021-10-21 | 19.20 | $18.99 | 582100 |
| 2021-10-20 | 19.23 | $19.18 | 464100 |
| 2021-10-19 | 19.23 | $19.12 | 445211 |
| 2021-10-18 | 19.24 | $19.17 | 1.0M |
| 2021-10-15 | 19.25 | $19.20 | 743326 |
| 2021-10-14 | 19.24 | $19.12 | 1.0M |
| 2021-10-13 | 19.26 | $19.05 | 1.3M |
| 2021-10-12 | 19.28 | $19.35 | 1.3M |
| 2021-10-11 | 19.25 | $19.35 | 875700 |
| 2021-10-08 | 19.21 | $19.41 | 750500 |
| 2021-10-07 | 19.16 | $19.36 | 1.4M |
| 2021-10-06 | 19.10 | $19.21 | 858538 |
| 2021-10-05 | 19.07 | $19.24 | 368352 |
| 2021-10-04 | 19.02 | $19.36 | 1.1M |
| 2021-10-01 | 18.94 | $19.40 | 1.0M |
| 2021-09-30 | 18.84 | $19.12 | 1.2M |
| 2021-09-29 | 18.78 | $19.00 | 736414 |
| 2021-09-28 | 18.74 | $19.00 | 853800 |
| 2021-09-27 | 18.69 | $18.94 | 937900 |
| 2021-09-24 | 18.65 | $18.80 | 486900 |
| 2021-09-23 | 18.62 | $18.80 | 619959 |
| 2021-09-22 | 18.60 | $18.57 | 268700 |
| 2021-09-21 | 18.62 | $18.40 | 374415 |
| 2021-09-20 | 18.68 | $18.42 | 1.1M |
| 2021-09-17 | 18.75 | $18.60 | 653500 |
| 2021-09-16 | 18.80 | $18.75 | 550125 |
| 2021-09-15 | 18.81 | $18.76 | 569950 |
| 2021-09-14 | 18.83 | $18.57 | 1.3M |
| 2021-09-13 | 18.89 | $18.54 | 2.1M |
| 2021-09-10 | 18.97 | $18.59 | 1.5M |
| 2021-09-09 | 19.05 | $18.67 | 749211 |
| 2021-09-08 | 19.13 | $18.83 | 525534 |
| 2021-09-07 | 19.18 | $18.95 | 855876 |
| 2021-09-03 | 19.22 | $19.07 | 276700 |
| 2021-09-02 | 19.24 | $19.08 | 694400 |
| 2021-09-01 | 19.26 | $19.06 | 1.4M |
| 2021-08-31 | 19.28 | $19.13 | 630000 |
| 2021-08-30 | 19.29 | $19.39 | 446014 |
| 2021-08-27 | 19.25 | $19.32 | 757300 |
| 2021-08-26 | 19.21 | $19.17 | 396220 |
| 2021-08-25 | 19.20 | $19.24 | 1.1M |
| 2021-08-24 | 19.18 | $19.15 | 802900 |
| 2021-08-23 | 19.16 | $18.95 | 1.6M |
| 2021-08-20 | 19.19 | $18.84 | 537900 |
| 2021-08-19 | 19.24 | $19.03 | 970500 |
| 2021-08-18 | 19.25 | $19.30 | 1.1M |
| 2021-08-17 | 19.22 | $19.29 | 727304 |
| 2021-08-16 | 19.17 | $19.41 | 418824 |
| 2021-08-13 | 19.10 | $19.33 | 631700 |
| 2021-08-12 | 19.02 | $19.28 | 693849 |
| 2021-08-11 | 18.95 | $19.12 | 939316 |
| 2021-08-10 | 18.89 | $19.04 | 623542 |
| 2021-08-09 | 18.84 | $18.76 | 605904 |
| 2021-08-06 | 18.84 | $18.88 | 266700 |
| 2021-08-05 | 18.82 | $18.76 | 265512 |
| 2021-08-04 | 18.82 | $18.66 | 587146 |
| 2021-08-03 | 18.83 | $18.75 | 316342 |
| 2021-08-02 | 18.83 | $18.68 | 426221 |
| 2021-07-30 | 18.84 | $18.65 | 910508 |
| 2021-07-29 | 18.86 | $19.12 | 624712 |
| 2021-07-28 | 18.79 | $19.19 | 806224 |
| 2021-07-27 | 18.68 | $19.16 | 734717 |
| 2021-07-26 | 18.56 | $19.27 | 1.1M |
| 2021-07-23 | 18.41 | $18.83 | 729700 |
| 2021-07-22 | 18.31 | $18.92 | 713400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.90
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.45
Average
23.27
Maximum
28.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.90 | $27.84 | 856320 |
| 2026-07-16 | 27.83 | $27.59 | 645400 |
| 2026-07-15 | 27.83 | $27.98 | 1.4M |
| 2026-07-14 | 27.69 | $27.63 | 602538 |
| 2026-07-13 | 27.63 | $27.72 | 1.2M |
| 2026-07-10 | 27.53 | $27.77 | 1.5M |
| 2026-07-09 | 27.38 | $27.71 | 607942 |
| 2026-07-08 | 27.21 | $27.62 | 682031 |
| 2026-07-07 | 27.04 | $27.55 | 1.2M |
| 2026-07-06 | 26.84 | $27.54 | 1.3M |
| 2026-07-02 | 26.61 | $26.74 | 387300 |
| 2026-07-01 | 26.58 | $26.86 | 517903 |
| 2026-06-30 | 26.51 | $26.67 | 707400 |
| 2026-06-29 | 26.48 | $26.51 | 2.4M |
| 2026-06-26 | 26.51 | $26.80 | 621548 |
| 2026-06-25 | 26.45 | $26.92 | 1.4M |
| 2026-06-24 | 26.34 | $26.56 | 835081 |
| 2026-06-23 | 26.33 | $26.60 | 1.7M |
| 2026-06-22 | 26.30 | $26.65 | 2.4M |
| 2026-06-18 | 26.26 | $26.63 | 1.0M |
| 2026-06-17 | 26.23 | $26.84 | 829100 |
| 2026-06-16 | 26.13 | $26.66 | 797200 |
| 2026-06-15 | 26.07 | $26.38 | 1.4M |
| 2026-06-12 | 26.10 | $26.24 | 811664 |
| 2026-06-11 | 26.18 | $26.30 | 1.0M |
| 2026-06-10 | 26.28 | $26.33 | 737833 |
| 2026-06-09 | 26.39 | $26.28 | 759433 |
| 2026-06-08 | 26.55 | $26.33 | 1.3M |
| 2026-06-05 | 26.74 | $26.40 | 4.3M |
| 2026-06-04 | 26.96 | $26.69 | 1.4M |
| 2026-06-03 | 27.13 | $26.86 | 1.1M |
| 2026-06-02 | 27.30 | $27.12 | 1.7M |
| 2026-06-01 | 27.42 | $27.24 | 1.1M |
| 2026-05-29 | 27.54 | $27.25 | 1.8M |
| 2026-05-28 | 27.68 | $27.58 | 584131 |
| 2026-05-27 | 27.75 | $27.47 | 1.3M |
| 2026-05-26 | 27.87 | $27.47 | 803529 |
| 2026-05-22 | 28.01 | $27.56 | 917699 |
| 2026-05-21 | 28.16 | $27.61 | 1.6M |
| 2026-05-20 | 28.31 | $27.97 | 1.1M |
| 2026-05-19 | 28.39 | $28.28 | 877316 |
| 2026-05-18 | 28.38 | $28.20 | 1.7M |
| 2026-05-15 | 28.39 | $27.83 | 2.5M |
| 2026-05-14 | 28.52 | $28.25 | 1.2M |
| 2026-05-13 | 28.53 | $28.73 | 2.0M |
| 2026-05-12 | 28.39 | $28.57 | 1.9M |
| 2026-05-11 | 28.26 | $28.33 | 1.5M |
| 2026-05-08 | 28.18 | $27.97 | 604010 |
| 2026-05-07 | 28.19 | $27.80 | 3.1M |
| 2026-05-06 | 28.24 | $28.06 | 2.0M |
| 2026-05-05 | 28.22 | $28.37 | 1.7M |
| 2026-05-04 | 28.09 | $28.29 | 2.7M |
| 2026-05-01 | 27.95 | $28.11 | 1.4M |
| 2026-04-30 | 27.83 | $28.03 | 1.8M |
| 2026-04-29 | 27.70 | $28.11 | 3.2M |
| 2026-04-28 | 27.52 | $27.96 | 2.7M |
| 2026-04-27 | 27.34 | $27.57 | 1.9M |
| 2026-04-24 | 27.24 | $27.39 | 1.2M |
| 2026-04-23 | 27.18 | $27.40 | 1.6M |
| 2026-04-22 | 27.10 | $27.13 | 1.0M |
| 2026-04-21 | 27.09 | $27.17 | 1.3M |
| 2026-04-20 | 27.06 | $26.99 | 1.1M |
| 2026-04-17 | 27.08 | $26.92 | 2.5M |
| 2026-04-16 | 27.12 | $27.11 | 1.4M |
| 2026-04-15 | 27.11 | $27.17 | 1.3M |
| 2026-04-14 | 27.09 | $27.12 | 1.6M |
| 2026-04-13 | 27.06 | $26.93 | 1.5M |
| 2026-04-10 | 27.09 | $26.89 | 561600 |
| 2026-04-09 | 27.14 | $26.87 | 1.7M |
| 2026-04-08 | 27.21 | $26.87 | 2.2M |
| 2026-04-07 | 27.28 | $27.01 | 1.9M |
| 2026-04-06 | 27.32 | $27.28 | 1.7M |
| 2026-04-02 | 27.28 | $27.16 | 2.9M |
| 2026-04-01 | 27.27 | $27.10 | 2.3M |
| 2026-03-31 | 27.27 | $27.32 | 2.4M |
| 2026-03-30 | 27.19 | $27.12 | 1.4M |
| 2026-03-27 | 27.15 | $27.17 | 2.1M |
| 2026-03-26 | 27.09 | $27.11 | 1.6M |
| 2026-03-25 | 27.02 | $26.96 | 2.3M |
| 2026-03-24 | 26.99 | $26.89 | 1.8M |
| 2026-03-23 | 26.96 | $26.84 | 2.9M |
| 2026-03-20 | 26.94 | $26.85 | 1.6M |
| 2026-03-19 | 26.91 | $26.97 | 2.7M |
| 2026-03-18 | 26.83 | $26.91 | 2.6M |
| 2026-03-17 | 26.75 | $26.62 | 1.2M |
| 2026-03-16 | 26.73 | $26.45 | 2.3M |
| 2026-03-13 | 26.76 | $26.75 | 4.5M |
| 2026-03-12 | 26.70 | $26.75 | 2.3M |
| 2026-03-11 | 26.62 | $26.70 | 2.7M |
| 2026-03-10 | 26.53 | $26.61 | 752367 |
| 2026-03-09 | 26.45 | $26.55 | 1.9M |
| 2026-03-06 | 26.36 | $26.71 | 3.5M |
| 2026-03-05 | 26.21 | $26.41 | 1.3M |
| 2026-03-04 | 26.11 | $26.12 | 260021 |
| 2026-03-03 | 26.08 | $26.02 | 632278 |
| 2026-03-02 | 26.07 | $25.99 | 249688 |
| 2026-02-27 | 26.07 | $26.02 | 193400 |
| 2026-02-26 | 26.06 | $26.05 | 313652 |
| 2026-02-25 | 26.03 | $26.12 | 236808 |
| 2026-02-24 | 25.97 | $26.01 | 197245 |
| 2026-02-23 | 25.94 | $25.97 | 338400 |
| 2026-02-20 | 25.91 | $26.03 | 359600 |
| 2026-02-19 | 25.85 | $25.90 | 935253 |
| 2026-02-18 | 25.82 | $25.84 | 256006 |
| 2026-02-17 | 25.80 | $25.71 | 175915 |
| 2026-02-13 | 25.82 | $25.79 | 179158 |
| 2026-02-12 | 25.82 | $25.89 | 264985 |
| 2026-02-11 | 25.78 | $25.82 | 149800 |
| 2026-02-10 | 25.76 | $25.73 | 255917 |
| 2026-02-09 | 25.76 | $25.75 | 141915 |
| 2026-02-06 | 25.76 | $25.77 | 406500 |
| 2026-02-05 | 25.75 | $25.77 | 378647 |
| 2026-02-04 | 25.73 | $25.71 | 197968 |
| 2026-02-03 | 25.73 | $25.75 | 245747 |
| 2026-02-02 | 25.72 | $25.65 | 196000 |
| 2026-01-30 | 25.74 | $25.66 | 305141 |
| 2026-01-29 | 25.76 | $25.87 | 322900 |
| 2026-01-28 | 25.71 | $25.88 | 210642 |
| 2026-01-27 | 25.65 | $25.84 | 197024 |
| 2026-01-26 | 25.60 | $25.76 | 296700 |
| 2026-01-23 | 25.56 | $25.74 | 207474 |
| 2026-01-22 | 25.52 | $25.60 | 213500 |
| 2026-01-21 | 25.51 | $25.55 | 224344 |
| 2026-01-20 | 25.52 | $25.49 | 218125 |
| 2026-01-16 | 25.56 | $25.60 | 229181 |
| 2026-01-15 | 25.57 | $25.59 | 265220 |
| 2026-01-14 | 25.59 | $25.51 | 366117 |
| 2026-01-13 | 25.64 | $25.57 | 240789 |
| 2026-01-12 | 25.68 | $25.63 | 387823 |
| 2026-01-09 | 25.72 | $25.78 | 312340 |
| 2026-01-08 | 25.72 | $26.01 | 260000 |
| 2026-01-07 | 25.65 | $25.91 | 190900 |
| 2026-01-06 | 25.59 | $25.84 | 276500 |
| 2026-01-05 | 25.55 | $25.82 | 372400 |
| 2026-01-02 | 25.51 | $25.56 | 307631 |
| 2025-12-31 | 25.55 | $25.52 | 677200 |
| 2025-12-30 | 25.62 | $25.57 | 177100 |
| 2025-12-29 | 25.68 | $25.65 | 171894 |
| 2025-12-26 | 25.74 | $25.66 | 316781 |
| 2025-12-24 | 25.82 | $25.65 | 152900 |
| 2025-12-23 | 25.91 | $25.48 | 170800 |
| 2025-12-22 | 26.09 | $25.44 | 385744 |
| 2025-12-19 | 26.31 | $26.20 | 186217 |
| 2025-12-18 | 26.34 | $26.15 | 131325 |
| 2025-12-17 | 26.40 | $26.20 | 58700 |
| 2025-12-16 | 26.45 | $26.25 | 126152 |
| 2025-12-15 | 26.49 | $26.34 | 191815 |
| 2025-12-12 | 26.52 | $26.52 | 274022 |
| 2025-12-11 | 26.49 | $26.64 | 377700 |
| 2025-12-10 | 26.42 | $26.49 | 166500 |
| 2025-12-09 | 26.38 | $26.40 | 128127 |
| 2025-12-08 | 26.36 | $26.40 | 424439 |
| 2025-12-05 | 26.33 | $26.52 | 128148 |
| 2025-12-04 | 26.26 | $26.46 | 98500 |
| 2025-12-03 | 26.20 | $26.38 | 85514 |
| 2025-12-02 | 26.14 | $26.41 | 196284 |
| 2025-12-01 | 26.07 | $26.29 | 251400 |
| 2025-11-28 | 26.01 | $26.42 | 115824 |
| 2025-11-26 | 25.91 | $26.13 | 153000 |
| 2025-11-25 | 25.88 | $25.85 | 339200 |
| 2025-11-24 | 25.93 | $25.68 | 229614 |
| 2025-11-21 | 26.06 | $25.88 | 546838 |
| 2025-11-20 | 26.15 | $25.94 | 234103 |
| 2025-11-19 | 26.24 | $26.09 | 209500 |
| 2025-11-18 | 26.31 | $26.40 | 87803 |
| 2025-11-17 | 26.29 | $26.43 | 268700 |
| 2025-11-14 | 26.27 | $26.09 | 208112 |
| 2025-11-13 | 26.35 | $26.24 | 172329 |
| 2025-11-12 | 26.40 | $26.40 | 121838 |
| 2025-11-11 | 26.41 | $26.54 | 133548 |
| 2025-11-10 | 26.38 | $26.61 | 212217 |
| 2025-11-07 | 26.32 | $26.20 | 118021 |
| 2025-11-06 | 26.39 | $26.11 | 296612 |
| 2025-11-05 | 26.50 | $26.55 | 133200 |
| 2025-11-04 | 26.49 | $26.65 | 153500 |
| 2025-11-03 | 26.45 | $26.92 | 183925 |
| 2025-10-31 | 26.32 | $26.37 | 105989 |
| 2025-10-30 | 26.34 | $26.26 | 230833 |
| 2025-10-29 | 26.39 | $26.32 | 186363 |
| 2025-10-28 | 26.45 | $26.16 | 249934 |
| 2025-10-27 | 26.57 | $26.29 | 274351 |
| 2025-10-24 | 26.67 | $26.59 | 383000 |
| 2025-10-23 | 26.70 | $26.92 | 132814 |
| 2025-10-22 | 26.64 | $26.96 | 216895 |
| 2025-10-21 | 26.55 | $26.83 | 104400 |
| 2025-10-20 | 26.49 | $26.77 | 138263 |
| 2025-10-17 | 26.43 | $26.54 | 106915 |
| 2025-10-16 | 26.44 | $26.73 | 120007 |
| 2025-10-15 | 26.39 | $26.58 | 153818 |
| 2025-10-14 | 26.38 | $26.59 | 363547 |
| 2025-10-13 | 26.37 | $26.41 | 123804 |
| 2025-10-10 | 26.42 | $26.32 | 360700 |
| 2025-10-09 | 26.51 | $26.49 | 128133 |
| 2025-10-08 | 26.57 | $26.64 | 145900 |
| 2025-10-07 | 26.60 | $26.60 | 176912 |
| 2025-10-06 | 26.65 | $26.74 | 146608 |
| 2025-10-03 | 26.67 | $26.67 | 339400 |
| 2025-10-02 | 26.73 | $26.68 | 231200 |
| 2025-10-01 | 26.79 | $26.81 | 284337 |
| 2025-09-30 | 26.83 | $26.76 | 262739 |
| 2025-09-29 | 26.90 | $26.91 | 215100 |
| 2025-09-26 | 26.93 | $26.98 | 431600 |
| 2025-09-25 | 26.96 | $26.84 | 95954 |
| 2025-09-24 | 27.03 | $26.90 | 120900 |
| 2025-09-23 | 27.10 | $26.81 | 159348 |
| 2025-09-22 | 27.22 | $26.85 | 197933 |
| 2025-09-19 | 27.35 | $26.97 | 215449 |
| 2025-09-18 | 27.47 | $27.08 | 194676 |
| 2025-09-17 | 27.59 | $27.18 | 516325 |
| 2025-09-16 | 27.69 | $27.76 | 154700 |
| 2025-09-15 | 27.62 | $27.91 | 204005 |
| 2025-09-12 | 27.49 | $27.50 | 170250 |
| 2025-09-11 | 27.46 | $27.41 | 283800 |
| 2025-09-10 | 27.44 | $27.21 | 98938 |
| 2025-09-09 | 27.49 | $27.10 | 96878 |
| 2025-09-08 | 27.57 | $27.28 | 135306 |
| 2025-09-05 | 27.61 | $27.16 | 117467 |
| 2025-09-04 | 27.69 | $27.24 | 164504 |
| 2025-09-03 | 27.76 | $27.32 | 236315 |
| 2025-09-02 | 27.81 | $27.45 | 206316 |
| 2025-08-29 | 27.83 | $27.77 | 249600 |
| 2025-08-28 | 27.74 | $27.52 | 180396 |
| 2025-08-27 | 27.70 | $27.68 | 138500 |
| 2025-08-26 | 27.59 | $27.42 | 173504 |
| 2025-08-25 | 27.54 | $27.58 | 201336 |
| 2025-08-22 | 27.41 | $27.59 | 227700 |
| 2025-08-21 | 27.24 | $27.28 | 203000 |
| 2025-08-20 | 27.14 | $27.20 | 307882 |
| 2025-08-19 | 27.02 | $27.13 | 181993 |
| 2025-08-18 | 26.90 | $27.02 | 214133 |
| 2025-08-15 | 26.78 | $27.06 | 1.1M |
| 2025-08-14 | 26.62 | $26.60 | 135546 |
| 2025-08-13 | 26.56 | $26.90 | 140133 |
| 2025-08-12 | 26.39 | $26.81 | 191123 |
| 2025-08-11 | 26.22 | $26.63 | 314636 |
| 2025-08-08 | 26.05 | $26.21 | 107689 |
| 2025-08-07 | 25.99 | $26.25 | 225000 |
| 2025-08-06 | 25.90 | $25.99 | 110213 |
| 2025-08-05 | 25.87 | $25.92 | 165041 |
| 2025-08-04 | 25.86 | $25.73 | 128482 |
| 2025-08-01 | 25.91 | $25.67 | 236600 |
| 2025-07-31 | 25.99 | $25.90 | 156701 |
| 2025-07-30 | 26.02 | $25.96 | 219751 |
| 2025-07-29 | 26.03 | $26.01 | 298713 |
| 2025-07-28 | 26.03 | $26.23 | 145341 |
| 2025-07-25 | 25.96 | $26.08 | 203200 |
| 2025-07-24 | 25.92 | $26.20 | 225000 |
| 2025-07-23 | 25.84 | $26.20 | 96100 |
| 2025-07-22 | 25.74 | $25.97 | 161100 |
| 2025-07-21 | 25.69 | $25.90 | 238600 |
| 2025-07-18 | 25.67 | $26.03 | 123623 |
| 2025-07-17 | 25.60 | $25.78 | 452700 |
| 2025-07-16 | 25.59 | $25.88 | 125519 |
| 2025-07-15 | 25.56 | $25.62 | 238960 |
| 2025-07-14 | 25.62 | $25.88 | 117826 |
| 2025-07-11 | 25.60 | $25.77 | 334100 |
| 2025-07-10 | 25.63 | $25.77 | 187669 |
| 2025-07-09 | 25.66 | $25.93 | 121546 |
| 2025-07-08 | 25.66 | $25.74 | 120923 |
| 2025-07-07 | 25.73 | $25.71 | 237427 |
| 2025-07-03 | 25.82 | $25.89 | 184037 |
| 2025-07-02 | 25.89 | $25.87 | 216948 |
| 2025-07-01 | 25.98 | $25.65 | 404400 |
| 2025-06-30 | 26.17 | $26.15 | 168812 |
| 2025-06-27 | 26.25 | $26.33 | 91111 |
| 2025-06-26 | 26.29 | $26.14 | 383673 |
| 2025-06-25 | 26.40 | $26.08 | 228000 |
| 2025-06-24 | 26.56 | $26.29 | 405721 |
| 2025-06-23 | 26.70 | $26.48 | 569100 |
| 2025-06-20 | 26.80 | $26.41 | 991528 |
| 2025-06-18 | 26.96 | $26.78 | 402200 |
| 2025-06-17 | 27.03 | $26.89 | 146035 |
| 2025-06-16 | 27.08 | $27.17 | 152800 |
| 2025-06-13 | 27.05 | $26.96 | 334719 |
| 2025-06-12 | 27.08 | $27.01 | 140112 |
| 2025-06-11 | 27.10 | $27.05 | 190069 |
| 2025-06-10 | 27.12 | $27.07 | 365800 |
| 2025-06-09 | 27.13 | $27.39 | 469100 |
| 2025-06-06 | 27.05 | $27.48 | 293202 |
| 2025-06-05 | 26.91 | $27.26 | 289696 |
| 2025-06-04 | 26.82 | $26.90 | 225076 |
| 2025-06-03 | 26.82 | $26.70 | 216700 |
| 2025-06-02 | 26.89 | $26.63 | 217164 |
| 2025-05-30 | 27.00 | $26.70 | 261252 |
| 2025-05-29 | 27.10 | $26.57 | 253400 |
| 2025-05-28 | 27.28 | $26.72 | 228519 |
| 2025-05-27 | 27.44 | $27.01 | 269500 |
| 2025-05-23 | 27.54 | $27.14 | 237500 |
| 2025-05-22 | 27.61 | $27.40 | 246509 |
| 2025-05-21 | 27.62 | $27.68 | 449926 |
| 2025-05-20 | 27.54 | $27.65 | 179400 |
| 2025-05-19 | 27.44 | $27.58 | 414869 |
| 2025-05-16 | 27.34 | $27.34 | 358300 |
| 2025-05-15 | 27.29 | $27.40 | 231848 |
| 2025-05-14 | 27.20 | $27.23 | 173600 |
| 2025-05-13 | 27.15 | $27.38 | 315300 |
| 2025-05-12 | 27.04 | $26.99 | 210138 |
| 2025-05-09 | 27.02 | $27.02 | 180723 |
| 2025-05-08 | 26.99 | $26.91 | 196503 |
| 2025-05-07 | 26.98 | $26.87 | 155000 |
| 2025-05-06 | 26.98 | $26.88 | 326000 |
| 2025-05-05 | 26.98 | $26.71 | 547900 |
| 2025-05-02 | 27.03 | $26.86 | 188500 |
| 2025-05-01 | 27.03 | $26.62 | 335000 |
| 2025-04-30 | 27.12 | $26.81 | 537758 |
| 2025-04-29 | 27.15 | $26.98 | 204200 |
| 2025-04-28 | 27.14 | $27.29 | 318410 |
| 2025-04-25 | 27.02 | $27.48 | 269932 |
| 2025-04-24 | 26.81 | $27.25 | 279530 |
| 2025-04-23 | 26.62 | $26.97 | 301004 |
| 2025-04-22 | 26.48 | $26.98 | 330086 |
| 2025-04-21 | 26.31 | $26.63 | 431851 |
| 2025-04-17 | 26.21 | $26.65 | 257061 |
| 2025-04-16 | 26.09 | $26.52 | 373015 |
| 2025-04-15 | 25.98 | $26.14 | 258127 |
| 2025-04-14 | 25.98 | $26.28 | 181600 |
| 2025-04-11 | 25.93 | $26.31 | 560534 |
| 2025-04-10 | 25.86 | $25.76 | 297861 |
| 2025-04-09 | 25.97 | $26.02 | 658700 |
| 2025-04-08 | 26.01 | $25.27 | 481717 |
| 2025-04-07 | 26.31 | $25.47 | 782628 |
| 2025-04-04 | 26.61 | $26.14 | 803035 |
| 2025-04-03 | 26.77 | $26.98 | 545275 |
| 2025-04-02 | 26.70 | $27.18 | 290600 |
| 2025-04-01 | 26.54 | $26.93 | 413291 |
| 2025-03-31 | 26.44 | $26.34 | 212581 |
| 2025-03-28 | 26.50 | $26.47 | 84000 |
| 2025-03-27 | 26.54 | $26.43 | 182466 |
| 2025-03-26 | 26.60 | $26.57 | 124715 |
| 2025-03-25 | 26.62 | $26.77 | 120700 |
| 2025-03-24 | 26.60 | $26.68 | 345114 |
| 2025-03-21 | 26.60 | $26.74 | 206329 |
| 2025-03-20 | 26.58 | $26.90 | 245952 |
| 2025-03-19 | 26.51 | $26.85 | 246534 |
| 2025-03-18 | 26.45 | $26.86 | 243538 |
| 2025-03-17 | 26.37 | $26.86 | 170200 |
| 2025-03-14 | 26.28 | $26.46 | 286427 |
| 2025-03-13 | 26.30 | $26.62 | 205839 |
| 2025-03-12 | 26.29 | $26.58 | 350893 |
| 2025-03-11 | 26.28 | $26.64 | 181500 |
| 2025-03-10 | 26.27 | $26.63 | 375627 |
| 2025-03-07 | 26.26 | $26.50 | 401353 |
| 2025-03-06 | 26.30 | $26.29 | 713955 |
| 2025-03-05 | 26.42 | $26.39 | 514758 |
| 2025-03-04 | 26.54 | $26.19 | 859400 |
| 2025-03-03 | 26.76 | $26.05 | 779027 |
| 2025-02-28 | 27.07 | $26.49 | 468968 |
| 2025-02-27 | 27.32 | $26.81 | 313062 |
| 2025-02-26 | 27.52 | $27.12 | 148400 |
| 2025-02-25 | 27.67 | $27.06 | 382671 |
| 2025-02-24 | 27.88 | $27.03 | 582835 |
| 2025-02-21 | 28.13 | $27.55 | 363927 |
| 2025-02-20 | 28.27 | $27.92 | 305229 |
| 2025-02-19 | 28.32 | $28.22 | 230800 |
| 2025-02-18 | 28.27 | $28.38 | 556033 |
| 2025-02-14 | 28.16 | $28.17 | 301807 |
| 2025-02-13 | 28.09 | $28.19 | 662374 |
| 2025-02-12 | 27.99 | $27.97 | 241700 |
| 2025-02-11 | 27.94 | $27.89 | 891900 |
| 2025-02-10 | 27.89 | $27.89 | 759505 |
| 2025-02-07 | 27.83 | $27.57 | 731498 |
| 2025-02-06 | 27.84 | $27.68 | 169800 |
| 2025-02-05 | 27.83 | $27.87 | 738400 |
| 2025-02-04 | 27.74 | $27.73 | 247900 |
| 2025-02-03 | 27.67 | $27.64 | 482823 |
| 2025-01-31 | 27.62 | $27.60 | 366600 |
| 2025-01-30 | 27.55 | $27.72 | 171833 |
| 2025-01-29 | 27.44 | $27.92 | 351725 |
| 2025-01-28 | 27.22 | $27.56 | 237444 |
| 2025-01-27 | 27.08 | $27.32 | 259971 |
| 2025-01-24 | 26.97 | $27.36 | 171100 |
| 2025-01-23 | 26.83 | $27.26 | 325900 |
| 2025-01-22 | 26.68 | $27.22 | 401452 |
| 2025-01-21 | 26.52 | $26.92 | 268944 |
| 2025-01-17 | 26.42 | $26.60 | 360717 |
| 2025-01-16 | 26.40 | $26.34 | 390200 |
| 2025-01-15 | 26.46 | $26.73 | 296132 |
| 2025-01-14 | 26.41 | $26.66 | 382000 |
| 2025-01-13 | 26.38 | $26.75 | 528100 |
| 2025-01-10 | 26.31 | $26.45 | 325947 |
| 2025-01-08 | 26.33 | $26.36 | 469969 |
| 2025-01-07 | 26.38 | $26.50 | 374512 |
| 2025-01-06 | 26.41 | $26.43 | 587146 |
| 2025-01-03 | 26.46 | $26.49 | 998842 |
| 2025-01-02 | 26.51 | $26.62 | 487500 |
| 2024-12-31 | 26.54 | $26.59 | 285912 |
| 2024-12-30 | 26.58 | $26.27 | 423727 |
| 2024-12-27 | 26.73 | $25.85 | 407200 |
| 2024-12-26 | 27.05 | $26.25 | 268684 |
| 2024-12-24 | 27.31 | $26.53 | 125500 |
| 2024-12-23 | 27.53 | $26.39 | 626973 |
| 2024-12-20 | 27.85 | $27.60 | 348028 |
| 2024-12-19 | 27.84 | $27.33 | 489745 |
| 2024-12-18 | 27.91 | $27.83 | 700913 |
| 2024-12-17 | 27.83 | $27.71 | 167892 |
| 2024-12-16 | 27.76 | $27.76 | 176600 |
| 2024-12-13 | 27.65 | $27.64 | 118428 |
| 2024-12-12 | 27.55 | $27.46 | 262734 |
| 2024-12-11 | 27.47 | $27.49 | 195044 |
| 2024-12-10 | 27.36 | $27.58 | 363591 |
| 2024-12-09 | 27.19 | $27.36 | 570498 |
| 2024-12-06 | 27.04 | $27.25 | 442718 |
| 2024-12-05 | 26.89 | $27.00 | 235939 |
| 2024-12-04 | 26.78 | $26.55 | 523400 |
| 2024-12-03 | 26.78 | $26.44 | 414868 |
| 2024-12-02 | 26.80 | $26.56 | 258600 |
| 2024-11-29 | 26.80 | $26.76 | 140600 |
| 2024-11-27 | 26.71 | $26.89 | 221843 |
| 2024-11-26 | 26.57 | $26.77 | 339756 |
| 2024-11-25 | 26.42 | $26.53 | 824520 |
| 2024-11-22 | 26.31 | $26.51 | 926400 |
| 2024-11-21 | 26.18 | $26.31 | 331900 |
| 2024-11-20 | 26.08 | $26.36 | 435208 |
| 2024-11-19 | 25.94 | $26.22 | 441400 |
| 2024-11-18 | 25.81 | $26.08 | 350300 |
| 2024-11-15 | 25.69 | $26.00 | 294833 |
| 2024-11-14 | 25.57 | $25.89 | 496526 |
| 2024-11-13 | 25.45 | $25.67 | 298913 |
| 2024-11-12 | 25.38 | $25.59 | 215700 |
| 2024-11-11 | 25.33 | $25.38 | 681013 |
| 2024-11-08 | 25.32 | $25.47 | 538800 |
| 2024-11-07 | 25.29 | $25.71 | 266138 |
| 2024-11-06 | 25.18 | $25.15 | 258706 |
| 2024-11-05 | 25.22 | $25.34 | 160339 |
| 2024-11-04 | 25.21 | $25.34 | 184300 |
| 2024-11-01 | 25.20 | $25.32 | 192124 |
| 2024-10-31 | 25.19 | $25.50 | 236513 |
| 2024-10-30 | 25.14 | $25.53 | 238302 |
| 2024-10-29 | 25.06 | $25.33 | 341029 |
| 2024-10-28 | 25.03 | $25.04 | 171700 |
| 2024-10-25 | 25.09 | $24.84 | 125900 |
| 2024-10-24 | 25.22 | $24.81 | 254922 |
| 2024-10-23 | 25.40 | $25.20 | 305357 |
| 2024-10-22 | 25.50 | $25.26 | 517007 |
| 2024-10-21 | 25.60 | $25.36 | 221809 |
| 2024-10-18 | 25.69 | $25.40 | 190900 |
| 2024-10-17 | 25.79 | $25.67 | 183139 |
| 2024-10-16 | 25.82 | $25.73 | 290800 |
| 2024-10-15 | 25.84 | $25.99 | 252839 |
| 2024-10-14 | 25.78 | $25.81 | 307000 |
| 2024-10-11 | 25.76 | $25.96 | 287600 |
| 2024-10-10 | 25.68 | $25.76 | 355281 |
| 2024-10-09 | 25.65 | $25.57 | 381621 |
| 2024-10-08 | 25.67 | $25.34 | 648700 |
| 2024-10-07 | 25.77 | $25.19 | 224054 |
| 2024-10-04 | 25.93 | $25.39 | 181800 |
| 2024-10-03 | 26.06 | $25.55 | 333100 |
| 2024-10-02 | 26.17 | $25.53 | 228026 |
| 2024-10-01 | 26.29 | $25.51 | 419613 |
| 2024-09-30 | 26.44 | $26.09 | 219300 |
| 2024-09-27 | 26.44 | $26.55 | 140538 |
| 2024-09-26 | 26.27 | $26.44 | 337000 |
| 2024-09-25 | 26.09 | $26.32 | 218800 |
| 2024-09-24 | 25.91 | $26.14 | 391400 |
| 2024-09-23 | 25.73 | $25.95 | 226341 |
| 2024-09-20 | 25.57 | $25.46 | 243500 |
| 2024-09-19 | 25.53 | $25.63 | 776400 |
| 2024-09-18 | 25.41 | $25.64 | 334120 |
| 2024-09-17 | 25.25 | $25.47 | 343123 |
| 2024-09-16 | 25.12 | $25.34 | 217239 |
| 2024-09-13 | 24.98 | $25.19 | 492300 |
| 2024-09-12 | 24.87 | $24.95 | 138839 |
| 2024-09-11 | 24.80 | $25.02 | 457104 |
| 2024-09-10 | 24.69 | $24.49 | 347225 |
| 2024-09-09 | 24.72 | $24.65 | 223509 |
| 2024-09-06 | 24.70 | $24.22 | 242548 |
| 2024-09-05 | 24.82 | $24.49 | 197602 |
| 2024-09-04 | 24.87 | $24.31 | 309300 |
| 2024-09-03 | 24.98 | $24.68 | 378900 |
| 2024-08-30 | 24.99 | $24.88 | 227722 |
| 2024-08-29 | 24.94 | $24.87 | 230436 |
| 2024-08-28 | 24.88 | $24.93 | 203971 |
| 2024-08-27 | 24.78 | $25.02 | 229600 |
| 2024-08-26 | 24.62 | $24.97 | 276700 |
| 2024-08-23 | 24.43 | $24.68 | 296383 |
| 2024-08-22 | 24.30 | $24.48 | 147978 |
| 2024-08-21 | 24.19 | $24.47 | 282200 |
| 2024-08-20 | 24.07 | $24.46 | 329000 |
| 2024-08-19 | 23.92 | $24.28 | 256653 |
| 2024-08-16 | 23.79 | $23.85 | 284815 |
| 2024-08-15 | 23.77 | $23.74 | 160834 |
| 2024-08-14 | 23.79 | $23.76 | 135000 |
| 2024-08-13 | 23.80 | $23.75 | 173917 |
| 2024-08-12 | 23.82 | $23.98 | 208633 |
| 2024-08-09 | 23.77 | $24.21 | 139989 |
| 2024-08-08 | 23.63 | $23.78 | 231231 |
| 2024-08-07 | 23.61 | $24.07 | 392501 |
| 2024-08-06 | 23.49 | $23.72 | 397910 |
| 2024-08-05 | 23.47 | $23.54 | 352400 |
| 2024-08-02 | 23.49 | $23.29 | 210418 |
| 2024-08-01 | 23.61 | $23.26 | 278600 |
| 2024-07-31 | 23.76 | $23.74 | 368027 |
| 2024-07-30 | 23.80 | $23.83 | 135624 |
| 2024-07-29 | 23.82 | $23.63 | 332200 |
| 2024-07-26 | 23.92 | $23.90 | 101700 |
| 2024-07-25 | 23.95 | $23.93 | 149800 |
| 2024-07-24 | 23.98 | $24.09 | 223616 |
| 2024-07-23 | 23.96 | $24.27 | 137842 |
| 2024-07-22 | 23.89 | $24.27 | 252196 |
| 2024-07-19 | 23.81 | $23.64 | 259136 |
| 2024-07-18 | 23.91 | $23.95 | 139300 |
| 2024-07-17 | 23.94 | $23.90 | 276711 |
| 2024-07-16 | 24.00 | $23.90 | 249900 |
| 2024-07-15 | 24.07 | $24.24 | 311000 |
| 2024-07-12 | 24.05 | $24.38 | 215984 |
| 2024-07-11 | 23.98 | $24.49 | 712500 |
| 2024-07-10 | 23.87 | $24.06 | 249000 |
| 2024-07-09 | 23.88 | $24.36 | 420600 |
| 2024-07-08 | 23.80 | $24.01 | 381462 |
| 2024-07-05 | 23.82 | $24.19 | 305300 |
| 2024-07-03 | 23.79 | $24.03 | 550200 |
| 2024-07-02 | 23.81 | $23.97 | 290600 |
| 2024-07-01 | 23.87 | $23.62 | 738714 |
| 2024-06-28 | 24.05 | $23.80 | 534600 |
| 2024-06-27 | 24.22 | $23.64 | 435007 |
| 2024-06-26 | 24.49 | $23.91 | 311705 |
| 2024-06-25 | 24.73 | $23.96 | 548448 |
| 2024-06-24 | 25.00 | $24.26 | 520300 |
| 2024-06-21 | 25.25 | $24.59 | 594306 |
| 2024-06-20 | 25.44 | $24.82 | 376800 |
| 2024-06-18 | 25.60 | $25.29 | 386200 |
| 2024-06-17 | 25.63 | $25.24 | 524476 |
| 2024-06-14 | 25.69 | $25.61 | 630300 |
| 2024-06-13 | 25.64 | $25.85 | 800211 |
| 2024-06-12 | 25.49 | $25.75 | 434128 |
| 2024-06-11 | 25.34 | $25.27 | 703528 |
| 2024-06-10 | 25.30 | $24.89 | 517478 |
| 2024-06-07 | 25.37 | $25.37 | 328200 |
| 2024-06-06 | 25.30 | $25.53 | 196111 |
| 2024-06-05 | 25.15 | $25.22 | 549107 |
| 2024-06-04 | 25.07 | $25.18 | 741000 |
| 2024-06-03 | 24.99 | $25.24 | 772700 |
| 2024-05-31 | 24.86 | $25.13 | 489800 |
| 2024-05-30 | 24.73 | $25.32 | 288100 |
| 2024-05-29 | 24.51 | $25.46 | 576100 |
| 2024-05-28 | 24.21 | $25.21 | 1.1M |
| 2024-05-24 | 23.91 | $24.67 | 394168 |
| 2024-05-23 | 23.73 | $24.63 | 417903 |
| 2024-05-22 | 23.52 | $24.11 | 447740 |
| 2024-05-21 | 23.45 | $24.01 | 451400 |
| 2024-05-20 | 23.39 | $23.74 | 1.1M |
| 2024-05-17 | 23.42 | $23.49 | 1.9M |
| 2024-05-16 | 23.54 | $23.50 | 617740 |
| 2024-05-15 | 23.69 | $23.86 | 515700 |
| 2024-05-14 | 23.77 | $23.70 | 1.1M |
| 2024-05-13 | 23.92 | $23.47 | 1.1M |
| 2024-05-10 | 24.19 | $24.67 | 729932 |
| 2024-05-09 | 24.14 | $24.40 | 435885 |
| 2024-05-08 | 24.18 | $24.43 | 443367 |
| 2024-05-07 | 24.22 | $24.50 | 1.7M |
| 2024-05-06 | 24.25 | $23.78 | 1.7M |
| 2024-05-03 | 24.53 | $23.97 | 906700 |
| 2024-05-02 | 24.80 | $23.45 | 703469 |
| 2024-05-01 | 25.31 | $23.84 | 1.6M |
| 2024-04-30 | 25.80 | $24.64 | 725609 |
| 2024-04-29 | 26.14 | $25.10 | 1.3M |
| 2024-04-26 | 26.40 | $26.04 | 339803 |
| 2024-04-25 | 26.41 | $26.17 | 554100 |
| 2024-04-24 | 26.37 | $26.54 | 1.1M |
| 2024-04-23 | 26.20 | $25.95 | 1.1M |
| 2024-04-22 | 26.16 | $26.19 | 1.0M |
| 2024-04-19 | 26.03 | $26.51 | 893259 |
| 2024-04-18 | 25.76 | $25.93 | 1.1M |
| 2024-04-17 | 25.61 | $25.41 | 693700 |
| 2024-04-16 | 25.57 | $25.07 | 573506 |
| 2024-04-15 | 25.63 | $25.66 | 462700 |
| 2024-04-12 | 25.51 | $25.43 | 418941 |
| 2024-04-11 | 25.41 | $25.20 | 320115 |
| 2024-04-10 | 25.37 | $25.26 | 1.6M |
| 2024-04-09 | 25.28 | $25.04 | 441024 |
| 2024-04-08 | 25.23 | $24.88 | 821300 |
| 2024-04-05 | 25.21 | $25.08 | 360954 |
| 2024-04-04 | 25.11 | $24.80 | 341115 |
| 2024-04-03 | 25.06 | $24.70 | 1.5M |
| 2024-04-02 | 25.03 | $24.76 | 935419 |
| 2024-04-01 | 24.95 | $25.07 | 2.2M |
| 2024-03-28 | 24.75 | $24.76 | 401600 |
| 2024-03-27 | 24.59 | $24.67 | 736200 |
| 2024-03-26 | 24.41 | $24.52 | 931144 |
| 2024-03-25 | 24.23 | $24.64 | 491283 |
| 2024-03-22 | 23.96 | $24.08 | 556038 |
| 2024-03-21 | 23.80 | $23.92 | 672745 |
| 2024-03-20 | 23.64 | $23.79 | 456200 |
| 2024-03-19 | 23.49 | $23.55 | 532006 |
| 2024-03-18 | 23.37 | $23.72 | 469435 |
| 2024-03-15 | 23.16 | $23.59 | 1.0M |
| 2024-03-14 | 22.94 | $23.09 | 583333 |
| 2024-03-13 | 22.82 | $22.96 | 308333 |
| 2024-03-12 | 22.72 | $23.00 | 422300 |
| 2024-03-11 | 22.58 | $22.74 | 470955 |
| 2024-03-08 | 22.48 | $22.43 | 374800 |
| 2024-03-07 | 22.45 | $22.45 | 335000 |
| 2024-03-06 | 22.41 | $22.35 | 273636 |
| 2024-03-05 | 22.39 | $22.19 | 183603 |
| 2024-03-04 | 22.42 | $22.45 | 415024 |
| 2024-03-01 | 22.36 | $22.20 | 471100 |
| 2024-02-29 | 22.36 | $22.18 | 314103 |
| 2024-02-28 | 22.37 | $22.17 | 644100 |
| 2024-02-27 | 22.37 | $22.44 | 547955 |
| 2024-02-26 | 22.29 | $22.38 | 429344 |
| 2024-02-23 | 22.21 | $22.16 | 501600 |
| 2024-02-22 | 22.17 | $22.09 | 564917 |
| 2024-02-21 | 22.14 | $22.15 | 430718 |
| 2024-02-20 | 22.09 | $22.00 | 682700 |
| 2024-02-16 | 22.06 | $21.69 | 312622 |
| 2024-02-15 | 22.12 | $21.80 | 325525 |
| 2024-02-14 | 22.16 | $21.89 | 292700 |
| 2024-02-13 | 22.17 | $21.99 | 275700 |
| 2024-02-12 | 22.14 | $22.05 | 305900 |
| 2024-02-09 | 22.09 | $22.14 | 346103 |
| 2024-02-08 | 21.98 | $22.06 | 323704 |
| 2024-02-07 | 21.88 | $21.85 | 260248 |
| 2024-02-06 | 21.81 | $21.77 | 276240 |
| 2024-02-05 | 21.75 | $21.71 | 215900 |
| 2024-02-02 | 21.70 | $21.70 | 239239 |
| 2024-02-01 | 21.63 | $21.69 | 333200 |
| 2024-01-31 | 21.54 | $21.63 | 315400 |
| 2024-01-30 | 21.45 | $21.67 | 867418 |
| 2024-01-29 | 21.32 | $21.35 | 153354 |
| 2024-01-26 | 21.27 | $21.45 | 323536 |
| 2024-01-25 | 21.17 | $21.40 | 348462 |
| 2024-01-24 | 21.06 | $21.50 | 562815 |
| 2024-01-23 | 20.89 | $21.34 | 489308 |
| 2024-01-22 | 20.75 | $21.10 | 346300 |
| 2024-01-19 | 20.64 | $21.01 | 391400 |
| 2024-01-18 | 20.55 | $20.85 | 291648 |
| 2024-01-17 | 20.48 | $20.61 | 652250 |
| 2024-01-16 | 20.49 | $20.76 | 177176 |
| 2024-01-12 | 20.45 | $20.61 | 277300 |
| 2024-01-11 | 20.45 | $20.72 | 296900 |
| 2024-01-10 | 20.43 | $20.61 | 219242 |
| 2024-01-09 | 20.44 | $20.65 | 342509 |
| 2024-01-08 | 20.45 | $20.51 | 2.3M |
| 2024-01-05 | 20.51 | $20.58 | 314700 |
| 2024-01-04 | 20.57 | $20.72 | 693400 |
| 2024-01-03 | 20.60 | $20.59 | 282400 |
| 2024-01-02 | 20.69 | $20.69 | 542600 |
| 2023-12-29 | 20.76 | $20.74 | 563812 |
| 2023-12-28 | 20.85 | $21.05 | 537100 |
| 2023-12-27 | 20.86 | $21.00 | 847100 |
| 2023-12-26 | 20.90 | $20.98 | 752332 |
| 2023-12-22 | 20.95 | $20.89 | 967606 |
| 2023-12-21 | 21.06 | $20.79 | 525545 |
| 2023-12-20 | 21.22 | $20.82 | 478900 |
| 2023-12-19 | 21.41 | $21.07 | 853109 |
| 2023-12-18 | 21.57 | $21.02 | 841110 |
| 2023-12-15 | 21.78 | $21.96 | 306905 |
| 2023-12-14 | 21.75 | $21.90 | 466115 |
| 2023-12-13 | 21.72 | $21.72 | 729323 |
| 2023-12-12 | 21.75 | $21.85 | 648652 |
| 2023-12-11 | 21.75 | $21.71 | 359034 |
| 2023-12-08 | 21.79 | $21.82 | 215000 |
| 2023-12-07 | 21.81 | $21.68 | 997985 |
| 2023-12-06 | 21.88 | $21.55 | 701100 |
| 2023-12-05 | 22.00 | $22.01 | 208544 |
| 2023-12-04 | 22.01 | $21.98 | 562752 |
| 2023-12-01 | 22.02 | $22.02 | 477942 |
| 2023-11-30 | 22.03 | $22.28 | 406200 |
| 2023-11-29 | 21.96 | $22.08 | 278100 |
| 2023-11-28 | 21.94 | $21.94 | 386892 |
| 2023-11-27 | 21.96 | $21.59 | 672541 |
| 2023-11-24 | 22.09 | $21.74 | 290300 |
| 2023-11-22 | 22.20 | $22.07 | 289246 |
| 2023-11-21 | 22.24 | $22.18 | 129200 |
| 2023-11-20 | 22.24 | $22.14 | 341700 |
| 2023-11-17 | 22.26 | $22.08 | 280228 |
| 2023-11-16 | 22.30 | $22.12 | 320784 |
| 2023-11-15 | 22.33 | $22.29 | 298411 |
| 2023-11-14 | 22.31 | $22.25 | 383804 |
| 2023-11-13 | 22.30 | $22.36 | 304503 |
| 2023-11-10 | 22.25 | $22.04 | 305200 |
| 2023-11-09 | 22.29 | $22.13 | 434700 |
| 2023-11-08 | 22.30 | $22.26 | 504100 |
| 2023-11-07 | 22.28 | $22.16 | 363541 |
| 2023-11-06 | 22.28 | $22.46 | 2.0M |
| 2023-11-03 | 22.18 | $22.40 | 293115 |
| 2023-11-02 | 22.07 | $22.24 | 1.2M |
| 2023-11-01 | 21.99 | $21.98 | 672604 |
| 2023-10-31 | 21.97 | $22.01 | 221300 |
| 2023-10-30 | 21.94 | $21.90 | 392719 |
| 2023-10-27 | 21.93 | $22.05 | 912030 |
| 2023-10-26 | 21.87 | $21.85 | 267400 |
| 2023-10-25 | 21.87 | $21.81 | 536500 |
| 2023-10-24 | 21.87 | $21.91 | 219714 |
| 2023-10-23 | 21.84 | $21.93 | 359936 |
| 2023-10-20 | 21.80 | $21.92 | 578307 |
| 2023-10-19 | 21.75 | $21.97 | 283849 |
| 2023-10-18 | 21.68 | $21.92 | 227618 |
| 2023-10-17 | 21.60 | $21.86 | 250347 |
| 2023-10-16 | 21.53 | $21.73 | 228807 |
| 2023-10-13 | 21.48 | $21.71 | 273575 |
| 2023-10-12 | 21.44 | $21.61 | 461600 |
| 2023-10-11 | 21.41 | $21.41 | 425600 |
| 2023-10-10 | 21.45 | $21.55 | 167500 |
| 2023-10-09 | 21.45 | $21.57 | 310652 |
| 2023-10-06 | 21.45 | $21.58 | 153200 |
| 2023-10-05 | 21.45 | $21.44 | 211185 |
| 2023-10-04 | 21.49 | $21.32 | 216400 |
| 2023-10-03 | 21.58 | $21.37 | 523394 |
| 2023-10-02 | 21.68 | $21.58 | 536347 |
| 2023-09-29 | 21.74 | $21.41 | 1.0M |
| 2023-09-28 | 21.86 | $21.80 | 209500 |
| 2023-09-27 | 21.89 | $21.61 | 227000 |
| 2023-09-26 | 21.98 | $21.67 | 203500 |
| 2023-09-25 | 22.07 | $21.75 | 208900 |
| 2023-09-22 | 22.16 | $21.86 | 196626 |
| 2023-09-21 | 22.23 | $21.90 | 327048 |
| 2023-09-20 | 22.30 | $22.21 | 277257 |
| 2023-09-19 | 22.28 | $22.27 | 252549 |
| 2023-09-18 | 22.24 | $22.18 | 415200 |
| 2023-09-15 | 22.21 | $22.34 | 250567 |
| 2023-09-14 | 22.12 | $22.21 | 263100 |
| 2023-09-13 | 22.04 | $22.11 | 383700 |
| 2023-09-12 | 21.99 | $22.04 | 352604 |
| 2023-09-11 | 21.93 | $22.01 | 211835 |
| 2023-09-08 | 21.88 | $21.85 | 319600 |
| 2023-09-07 | 21.86 | $21.90 | 258616 |
| 2023-09-06 | 21.82 | $21.94 | 246729 |
| 2023-09-05 | 21.76 | $21.92 | 403400 |
| 2023-09-01 | 21.69 | $21.78 | 287300 |
| 2023-08-31 | 21.64 | $21.74 | 330865 |
| 2023-08-30 | 21.60 | $21.85 | 193739 |
| 2023-08-29 | 21.51 | $21.80 | 202635 |
| 2023-08-28 | 21.42 | $21.83 | 379942 |
| 2023-08-25 | 21.30 | $21.62 | 209200 |
| 2023-08-24 | 21.23 | $21.56 | 169966 |
| 2023-08-23 | 21.16 | $21.38 | 216013 |
| 2023-08-22 | 21.13 | $21.16 | 275000 |
| 2023-08-21 | 21.17 | $21.29 | 438800 |
| 2023-08-18 | 21.18 | $21.35 | 750400 |
| 2023-08-17 | 21.18 | $21.18 | 772800 |
| 2023-08-16 | 21.23 | $21.19 | 365200 |
| 2023-08-15 | 21.30 | $21.08 | 826500 |
| 2023-08-14 | 21.41 | $21.25 | 803700 |
| 2023-08-11 | 21.50 | $21.41 | 649500 |
| 2023-08-10 | 21.56 | $21.41 | 300406 |
| 2023-08-09 | 21.64 | $21.39 | 327900 |
| 2023-08-08 | 21.74 | $21.43 | 443826 |
| 2023-08-07 | 21.85 | $21.59 | 844413 |
| 2023-08-04 | 21.93 | $21.64 | 502526 |
| 2023-08-03 | 22.00 | $21.62 | 396336 |
| 2023-08-02 | 22.11 | $21.79 | 441407 |
| 2023-08-01 | 22.17 | $21.96 | 618400 |
| 2023-07-31 | 22.20 | $21.93 | 421955 |
| 2023-07-28 | 22.23 | $21.99 | 717500 |
| 2023-07-27 | 22.25 | $22.11 | 553411 |
| 2023-07-26 | 22.23 | $22.31 | 798988 |
| 2023-07-25 | 22.14 | $22.36 | 408900 |
| 2023-07-24 | 22.00 | $22.35 | 1.2M |
| 2023-07-21 | 21.84 | $22.01 | 668347 |
| 2023-07-20 | 21.74 | $22.05 | 680551 |
| 2023-07-19 | 21.61 | $22.00 | 633926 |
| 2023-07-18 | 21.46 | $21.74 | 1.1M |
| 2023-07-17 | 21.36 | $21.44 | 838600 |
| 2023-07-14 | 21.34 | $21.59 | 710211 |
| 2023-07-13 | 21.26 | $21.35 | 1.0M |
| 2023-07-12 | 21.24 | $21.21 | 971267 |
| 2023-07-11 | 21.26 | $21.39 | 814454 |
| 2023-07-10 | 21.23 | $21.18 | 554400 |
| 2023-07-07 | 21.26 | $21.16 | 539200 |
| 2023-07-06 | 21.30 | $21.22 | 379331 |
| 2023-07-05 | 21.33 | $21.24 | 710200 |
| 2023-07-03 | 21.36 | $21.31 | 505629 |
| 2023-06-30 | 21.37 | $21.07 | 1.4M |
| 2023-06-29 | 21.46 | $20.93 | 503454 |
| 2023-06-28 | 21.62 | $21.05 | 445804 |
| 2023-06-27 | 21.76 | $21.29 | 358900 |
| 2023-06-26 | 21.86 | $21.51 | 488111 |
| 2023-06-23 | 21.91 | $21.53 | 463200 |
| 2023-06-22 | 21.95 | $21.95 | 1.4M |
| 2023-06-21 | 21.87 | $22.13 | 607247 |
| 2023-06-20 | 21.70 | $21.90 | 874025 |
| 2023-06-16 | 21.56 | $21.99 | 534044 |
| 2023-06-15 | 21.36 | $21.70 | 401201 |
| 2023-06-14 | 21.21 | $21.33 | 517203 |
| 2023-06-13 | 21.14 | $21.30 | 306800 |
| 2023-06-12 | 21.06 | $21.24 | 411613 |
| 2023-06-09 | 20.97 | $21.19 | 333343 |
| 2023-06-08 | 20.89 | $21.24 | 636842 |
| 2023-06-07 | 20.77 | $20.89 | 441503 |
| 2023-06-06 | 20.73 | $21.02 | 1.2M |
| 2023-06-05 | 20.65 | $20.85 | 635575 |
| 2023-06-02 | 20.60 | $20.88 | 5.0M |
| 2023-06-01 | 20.53 | $20.76 | 495400 |
| 2023-05-31 | 20.48 | $20.46 | 1.7M |
| 2023-05-30 | 20.53 | $20.44 | 520400 |
| 2023-05-26 | 20.59 | $20.57 | 347211 |
| 2023-05-25 | 20.63 | $20.40 | 552853 |
| 2023-05-24 | 20.73 | $20.63 | 365900 |
| 2023-05-23 | 20.77 | $20.74 | 473800 |
| 2023-05-22 | 20.80 | $20.76 | 460600 |
| 2023-05-19 | 20.82 | $20.78 | 359022 |
| 2023-05-18 | 20.85 | $20.70 | 379213 |
| 2023-05-17 | 20.90 | $20.78 | 465021 |
| 2023-05-16 | 20.94 | $20.94 | 430900 |
| 2023-05-15 | 20.94 | $21.09 | 460125 |
| 2023-05-12 | 20.89 | $20.83 | 513500 |
| 2023-05-11 | 20.91 | $20.78 | 1.8M |
| 2023-05-10 | 20.95 | $21.03 | 666600 |
| 2023-05-09 | 20.91 | $20.96 | 634200 |
| 2023-05-08 | 20.89 | $20.91 | 250526 |
| 2023-05-05 | 20.88 | $21.03 | 290001 |
| 2023-05-04 | 20.83 | $20.70 | 529400 |
| 2023-05-03 | 20.88 | $20.60 | 1.8M |
| 2023-05-02 | 20.96 | $20.54 | 526700 |
| 2023-05-01 | 21.08 | $20.73 | 414900 |
| 2023-04-28 | 21.16 | $20.95 | 737300 |
| 2023-04-27 | 21.18 | $20.98 | 406800 |
| 2023-04-26 | 21.20 | $21.02 | 336921 |
| 2023-04-25 | 21.20 | $20.99 | 1.0M |
| 2023-04-24 | 21.21 | $21.06 | 371400 |
| 2023-04-21 | 21.20 | $20.94 | 578018 |
| 2023-04-20 | 21.22 | $21.08 | 621508 |
| 2023-04-19 | 21.18 | $21.11 | 795000 |
| 2023-04-18 | 21.13 | $21.30 | 587129 |
| 2023-04-17 | 21.00 | $21.20 | 1.0M |
| 2023-04-14 | 20.87 | $20.91 | 644127 |
| 2023-04-13 | 20.80 | $20.87 | 711900 |
| 2023-04-12 | 20.72 | $20.77 | 498218 |
| 2023-04-11 | 20.64 | $20.84 | 2.3M |
| 2023-04-10 | 20.53 | $20.70 | 474600 |
| 2023-04-06 | 20.44 | $20.65 | 1.1M |
| 2023-04-05 | 20.34 | $20.45 | 461600 |
| 2023-04-04 | 20.27 | $20.35 | 2.0M |
| 2023-04-03 | 20.23 | $20.45 | 437845 |
| 2023-03-31 | 20.14 | $20.43 | 938240 |
| 2023-03-30 | 20.04 | $20.31 | 606745 |
| 2023-03-29 | 19.95 | $20.12 | 528900 |
| 2023-03-28 | 19.91 | $20.24 | 632134 |
| 2023-03-27 | 19.82 | $20.15 | 757339 |
| 2023-03-24 | 19.74 | $19.96 | 989500 |
| 2023-03-23 | 19.70 | $19.66 | 726800 |
| 2023-03-22 | 19.75 | $19.77 | 552000 |
| 2023-03-21 | 19.79 | $19.84 | 346500 |
| 2023-03-20 | 19.81 | $19.82 | 679719 |
| 2023-03-17 | 19.84 | $19.83 | 795500 |
| 2023-03-16 | 19.88 | $19.85 | 858300 |
| 2023-03-15 | 19.92 | $19.71 | 1.2M |
| 2023-03-14 | 20.02 | $19.93 | 842143 |
| 2023-03-13 | 20.08 | $19.93 | 1.1M |
| 2023-03-10 | 20.14 | $20.03 | 1.0M |
| 2023-03-09 | 20.19 | $19.95 | 1.2M |
| 2023-03-08 | 20.27 | $20.07 | 914600 |
| 2023-03-07 | 20.34 | $20.22 | 581900 |
| 2023-03-06 | 20.37 | $20.25 | 759400 |
| 2023-03-03 | 20.40 | $20.32 | 2.6M |
| 2023-03-02 | 20.40 | $20.20 | 922050 |
| 2023-03-01 | 20.45 | $20.32 | 783800 |
| 2023-02-28 | 20.47 | $20.19 | 522700 |
| 2023-02-27 | 20.52 | $20.24 | 955692 |
| 2023-02-24 | 20.58 | $20.26 | 842518 |
| 2023-02-23 | 20.63 | $20.56 | 285243 |
| 2023-02-22 | 20.60 | $20.58 | 474805 |
| 2023-02-21 | 20.55 | $20.68 | 817500 |
| 2023-02-17 | 20.45 | $20.48 | 1.0M |
| 2023-02-16 | 20.39 | $20.38 | 659800 |
| 2023-02-15 | 20.35 | $20.29 | 768750 |
| 2023-02-14 | 20.32 | $20.46 | 1.2M |
| 2023-02-13 | 20.22 | $20.30 | 779654 |
| 2023-02-10 | 20.16 | $20.18 | 1.7M |
| 2023-02-09 | 20.12 | $19.99 | 1.1M |
| 2023-02-08 | 20.12 | $20.12 | 441401 |
| 2023-02-07 | 20.09 | $20.06 | 545300 |
| 2023-02-06 | 20.06 | $20.01 | 411276 |
| 2023-02-03 | 20.04 | $20.06 | 1.9M |
| 2023-02-02 | 20.00 | $20.17 | 1.0M |
| 2023-02-01 | 19.91 | $20.09 | 1.3M |
| 2023-01-31 | 19.83 | $20.23 | 1.0M |
| 2023-01-30 | 19.68 | $19.98 | 974476 |
| 2023-01-27 | 19.58 | $19.87 | 399728 |
| 2023-01-26 | 19.49 | $19.83 | 1.1M |
| 2023-01-25 | 19.40 | $19.56 | 786200 |
| 2023-01-24 | 19.38 | $19.51 | 491644 |
| 2023-01-23 | 19.37 | $19.38 | 974460 |
| 2023-01-20 | 19.40 | $19.41 | 612840 |
| 2023-01-19 | 19.43 | $19.36 | 611632 |
| 2023-01-18 | 19.48 | $19.47 | 1.1M |
| 2023-01-17 | 19.51 | $19.60 | 698437 |
| 2023-01-13 | 19.52 | $19.53 | 615632 |
| 2023-01-12 | 19.54 | $19.50 | 1.5M |
| 2023-01-11 | 19.59 | $19.37 | 1.2M |
| 2023-01-10 | 19.68 | $19.42 | 964056 |
| 2023-01-09 | 19.78 | $19.63 | 1.0M |
| 2023-01-06 | 19.84 | $19.56 | 540100 |
| 2023-01-05 | 19.94 | $19.64 | 464206 |
| 2023-01-04 | 20.03 | $19.69 | 1.2M |
| 2023-01-03 | 20.12 | $19.93 | 448628 |
| 2022-12-30 | 20.16 | $20.15 | 859500 |
| 2022-12-29 | 20.13 | $20.15 | 1.9M |
| 2022-12-28 | 20.10 | $20.25 | 2.2M |
| 2022-12-27 | 20.02 | $20.11 | 2.2M |
| 2022-12-23 | 19.97 | $20.20 | 1.5M |
| 2022-12-22 | 19.88 | $20.09 | 1.7M |
| 2022-12-21 | 19.81 | $20.04 | 2.2M |
| 2022-12-20 | 19.73 | $19.82 | 1.7M |
| 2022-12-19 | 19.71 | $19.67 | 1.3M |
| 2022-12-16 | 19.74 | $19.76 | 1.9M |
| 2022-12-15 | 19.74 | $19.82 | 972575 |
| 2022-12-14 | 19.72 | $19.83 | 1.4M |
| 2022-12-13 | 19.69 | $19.85 | 1.4M |
| 2022-12-12 | 19.66 | $19.73 | 1.0M |
| 2022-12-09 | 19.66 | $19.56 | 1.7M |
| 2022-12-08 | 19.71 | $19.66 | 701300 |
| 2022-12-07 | 19.75 | $19.65 | 730027 |
| 2022-12-06 | 19.79 | $19.63 | 1.4M |
| 2022-12-05 | 19.86 | $19.77 | 1.6M |
| 2022-12-02 | 19.89 | $19.86 | 1.5M |
| 2022-12-01 | 19.90 | $19.92 | 2.6M |
| 2022-11-30 | 19.90 | $20.05 | 1.4M |
| 2022-11-29 | 19.86 | $19.82 | 1.1M |
| 2022-11-28 | 19.88 | $19.76 | 978600 |
| 2022-11-25 | 19.93 | $19.87 | 464140 |
| 2022-11-23 | 19.95 | $19.88 | 1.5M |
| 2022-11-22 | 19.97 | $19.96 | 1.3M |
| 2022-11-21 | 19.98 | $19.93 | 772100 |
| 2022-11-18 | 19.99 | $19.89 | 552400 |
| 2022-11-17 | 20.02 | $19.88 | 1.3M |
| 2022-11-16 | 20.06 | $20.06 | 758349 |
| 2022-11-15 | 20.06 | $20.13 | 951100 |
| 2022-11-14 | 20.02 | $20.07 | 647100 |
| 2022-11-11 | 20.00 | $20.08 | 966200 |
| 2022-11-10 | 19.98 | $20.03 | 1.4M |
| 2022-11-09 | 19.96 | $19.97 | 771408 |
| 2022-11-08 | 19.96 | $20.06 | 720400 |
| 2022-11-07 | 19.93 | $20.16 | 1.0M |
| 2022-11-04 | 19.86 | $20.09 | 723500 |
| 2022-11-03 | 19.81 | $19.84 | 482705 |
| 2022-11-02 | 19.82 | $19.94 | 953831 |
| 2022-11-01 | 19.80 | $20.05 | 1.2M |
| 2022-10-31 | 19.75 | $19.83 | 1.1M |
| 2022-10-28 | 19.76 | $19.62 | 941405 |
| 2022-10-27 | 19.83 | $19.72 | 1.3M |
| 2022-10-26 | 19.90 | $19.84 | 1.7M |
| 2022-10-25 | 19.95 | $19.92 | 948669 |
| 2022-10-24 | 19.98 | $19.98 | 936400 |
| 2022-10-21 | 20.00 | $20.05 | 1.9M |
| 2022-10-20 | 20.01 | $20.00 | 451051 |
| 2022-10-19 | 20.03 | $19.99 | 768200 |
| 2022-10-18 | 20.07 | $20.03 | 798400 |
| 2022-10-17 | 20.10 | $20.06 | 516908 |
| 2022-10-14 | 20.13 | $20.06 | 549500 |
| 2022-10-13 | 20.16 | $20.18 | 1.1M |
| 2022-10-12 | 20.17 | $20.18 | 1.1M |
| 2022-10-11 | 20.19 | $20.34 | 687500 |
| 2022-10-10 | 20.15 | $20.42 | 849440 |
| 2022-10-07 | 20.08 | $20.18 | 603220 |
| 2022-10-06 | 20.08 | $20.15 | 636642 |
| 2022-10-05 | 20.09 | $20.24 | 1.4M |
| 2022-10-04 | 20.07 | $20.12 | 1.6M |
| 2022-10-03 | 20.09 | $20.06 | 885540 |
| 2022-09-30 | 20.13 | $20.02 | 1.8M |
| 2022-09-29 | 20.20 | $20.15 | 695712 |
| 2022-09-28 | 20.25 | $20.14 | 1.0M |
| 2022-09-27 | 20.31 | $19.97 | 2.6M |
| 2022-09-26 | 20.43 | $19.93 | 4.2M |
| 2022-09-23 | 20.60 | $20.26 | 2.4M |
| 2022-09-22 | 20.70 | $20.66 | 733547 |
| 2022-09-21 | 20.69 | $20.65 | 1.3M |
| 2022-09-20 | 20.68 | $20.79 | 1.0M |
| 2022-09-19 | 20.63 | $20.52 | 1.1M |
| 2022-09-16 | 20.64 | $20.52 | 844593 |
| 2022-09-15 | 20.66 | $20.54 | 901813 |
| 2022-09-14 | 20.67 | $20.55 | 765501 |
| 2022-09-13 | 20.68 | $20.68 | 1.2M |
| 2022-09-12 | 20.65 | $20.81 | 1.6M |
| 2022-09-09 | 20.57 | $20.67 | 1.4M |
| 2022-09-08 | 20.52 | $20.29 | 2.0M |
| 2022-09-07 | 20.57 | $20.30 | 1.7M |
| 2022-09-06 | 20.62 | $20.43 | 1.2M |
| 2022-09-02 | 20.65 | $20.38 | 739025 |
| 2022-09-01 | 20.70 | $20.31 | 2.4M |
| 2022-08-31 | 20.77 | $20.63 | 1.1M |
| 2022-08-30 | 20.76 | $20.70 | 2.3M |
| 2022-08-29 | 20.72 | $20.79 | 2.4M |
| 2022-08-26 | 20.63 | $20.76 | 2.2M |
| 2022-08-25 | 20.54 | $20.50 | 1.5M |
| 2022-08-24 | 20.50 | $20.63 | 1.7M |
| 2022-08-23 | 20.41 | $20.55 | 2.0M |
| 2022-08-22 | 20.33 | $20.26 | 1.2M |
| 2022-08-19 | 20.31 | $20.10 | 1.0M |
| 2022-08-18 | 20.35 | $19.91 | 1.8M |
| 2022-08-17 | 20.44 | $20.21 | 886412 |
| 2022-08-16 | 20.47 | $20.21 | 1.1M |
| 2022-08-15 | 20.49 | $20.52 | 1.6M |
| 2022-08-12 | 20.42 | $20.66 | 1.5M |
| 2022-08-11 | 20.28 | $20.62 | 1.1M |
| 2022-08-10 | 20.13 | $20.43 | 1.4M |
| 2022-08-09 | 20.00 | $20.16 | 1.2M |
| 2022-08-08 | 19.93 | $20.08 | 1.3M |
| 2022-08-05 | 19.87 | $19.97 | 1.2M |
| 2022-08-04 | 19.83 | $20.06 | 825700 |
| 2022-08-03 | 19.76 | $19.76 | 976203 |
| 2022-08-02 | 19.76 | $19.68 | 1.6M |
| 2022-08-01 | 19.80 | $19.96 | 1.6M |
| 2022-07-29 | 19.76 | $20.19 | 1.4M |
| 2022-07-28 | 19.64 | $20.13 | 1.4M |
| 2022-07-27 | 19.52 | $19.94 | 1.3M |
| 2022-07-26 | 19.44 | $19.80 | 1.1M |
| 2022-07-25 | 19.39 | $19.56 | 834600 |
| 2022-07-22 | 19.41 | $19.30 | 1.7M |
| 2022-07-21 | 19.53 | $19.60 | 2.0M |
| 2022-07-20 | 19.58 | $19.95 | 1.2M |
| 2022-07-19 | 19.55 | $19.95 | 1.8M |
| 2022-07-18 | 19.51 | $20.07 | 1.4M |
| 2022-07-15 | 19.44 | $19.65 | 841535 |
| 2022-07-14 | 19.49 | $19.52 | 4.6M |
| 2022-07-13 | 19.60 | $19.76 | 3.5M |
| 2022-07-12 | 19.67 | $19.69 | 2.1M |
| 2022-07-11 | 19.79 | $20.25 | 925405 |
| 2022-07-08 | 19.77 | $20.38 | 1.2M |
| 2022-07-07 | 19.71 | $20.01 | 2.5M |
| 2022-07-06 | 19.77 | $19.64 | 4.1M |
| 2022-07-05 | 19.97 | $19.55 | 4.8M |
| 2022-07-01 | 20.26 | $19.98 | 4.8M |
| 2022-06-30 | 20.48 | $20.38 | 2.6M |
| 2022-06-29 | 20.63 | $20.70 | 1.8M |
| 2022-06-28 | 20.71 | $20.57 | 2.2M |
| 2022-06-27 | 20.87 | $20.48 | 2.5M |
| 2022-06-24 | 21.10 | $20.73 | 3.1M |
| 2022-06-23 | 21.30 | $20.66 | 8.6M |
| 2022-06-22 | 21.57 | $21.30 | 3.5M |
| 2022-06-21 | 21.71 | $21.56 | 5.8M |
| 2022-06-17 | 21.79 | $21.80 | 2.0M |
| 2022-06-16 | 21.82 | $21.93 | 2.8M |
| 2022-06-15 | 21.82 | $21.71 | 2.3M |
| 2022-06-14 | 21.89 | $21.70 | 2.0M |
| 2022-06-13 | 21.98 | $21.76 | 3.4M |
| 2022-06-10 | 22.07 | $22.01 | 1.5M |
| 2022-06-09 | 22.10 | $22.18 | 1.1M |
| 2022-06-08 | 22.08 | $22.18 | 2.1M |
| 2022-06-07 | 22.07 | $22.11 | 2.3M |
| 2022-06-06 | 22.07 | $22.16 | 1.5M |
| 2022-06-03 | 22.06 | $21.87 | 2.3M |
| 2022-06-02 | 22.13 | $22.08 | 1.8M |
| 2022-06-01 | 22.16 | $21.97 | 1.9M |
| 2022-05-31 | 22.23 | $21.99 | 2.3M |
| 2022-05-27 | 22.31 | $22.42 | 1.6M |
| 2022-05-26 | 22.27 | $22.28 | 1.8M |
| 2022-05-25 | 22.26 | $22.06 | 2.0M |
| 2022-05-24 | 22.32 | $22.17 | 1.5M |
| 2022-05-23 | 22.36 | $22.44 | 2.1M |
| 2022-05-20 | 22.32 | $22.24 | 1.4M |
| 2022-05-19 | 22.33 | $22.39 | 2.1M |
| 2022-05-18 | 22.30 | $22.40 | 3.8M |
| 2022-05-17 | 22.26 | $22.96 | 5.1M |
| 2022-05-16 | 22.03 | $22.84 | 7.8M |
| 2022-05-13 | 21.78 | $22.18 | 2.0M |
| 2022-05-12 | 21.70 | $21.97 | 3.3M |
| 2022-05-11 | 21.67 | $21.87 | 3.3M |
| 2022-05-10 | 21.66 | $21.48 | 2.1M |
| 2022-05-09 | 21.78 | $21.33 | 6.1M |
| 2022-05-06 | 21.98 | $21.84 | 2.6M |
| 2022-05-05 | 22.06 | $22.11 | 1.6M |
| 2022-05-04 | 22.08 | $22.07 | 1.7M |
| 2022-05-03 | 22.11 | $21.87 | 1.4M |
| 2022-05-02 | 22.21 | $21.99 | 2.1M |
| 2022-04-29 | 22.30 | $22.07 | 1.5M |
| 2022-04-28 | 22.39 | $22.31 | 2.0M |
| 2022-04-27 | 22.41 | $22.21 | 3.4M |
| 2022-04-26 | 22.47 | $22.21 | 3.0M |
| 2022-04-25 | 22.54 | $22.15 | 5.6M |
| 2022-04-22 | 22.65 | $22.33 | 3.4M |
| 2022-04-21 | 22.71 | $22.61 | 2.7M |
| 2022-04-20 | 22.70 | $22.65 | 3.1M |
| 2022-04-19 | 22.67 | $22.62 | 4.5M |
| 2022-04-18 | 22.63 | $22.84 | 3.9M |
| 2022-04-14 | 22.52 | $22.57 | 3.3M |
| 2022-04-13 | 22.46 | $22.68 | 2.9M |
| 2022-04-12 | 22.34 | $22.71 | 3.9M |
| 2022-04-11 | 22.20 | $22.53 | 5.2M |
| 2022-04-08 | 22.07 | $22.35 | 5.5M |
| 2022-04-07 | 21.97 | $22.01 | 1.7M |
| 2022-04-06 | 21.96 | $21.96 | 2.2M |
| 2022-04-05 | 21.96 | $21.97 | 3.5M |
| 2022-04-04 | 21.95 | $21.89 | 1.8M |
| 2022-04-01 | 21.97 | $21.74 | 1.6M |
| 2022-03-31 | 22.03 | $21.88 | 2.7M |
| 2022-03-30 | 22.07 | $22.02 | 3.4M |
| 2022-03-29 | 22.06 | $21.75 | 4.3M |
| 2022-03-28 | 22.14 | $21.92 | 4.0M |
| 2022-03-25 | 22.17 | $22.25 | 2.7M |
| 2022-03-24 | 22.10 | $22.08 | 4.1M |
| 2022-03-23 | 22.07 | $22.23 | 3.8M |
| 2022-03-22 | 21.98 | $22.13 | 3.4M |
| 2022-03-21 | 21.90 | $22.09 | 5.3M |
| 2022-03-18 | 21.81 | $21.63 | 1.8M |
| 2022-03-17 | 21.84 | $21.62 | 2.2M |
| 2022-03-16 | 21.88 | $21.37 | 2.7M |
| 2022-03-15 | 22.00 | $21.72 | 3.7M |
| 2022-03-14 | 22.03 | $21.80 | 3.2M |
| 2022-03-11 | 22.04 | $21.84 | 2.6M |
| 2022-03-10 | 22.03 | $21.77 | 4.5M |
| 2022-03-09 | 22.04 | $21.86 | 5.2M |
| 2022-03-08 | 22.01 | $22.20 | 7.9M |
| 2022-03-07 | 21.86 | $22.23 | 8.4M |
| 2022-03-04 | 21.67 | $21.84 | 11.3M |
| 2022-03-03 | 21.54 | $21.91 | 10.1M |
| 2022-03-02 | 21.37 | $21.43 | 5.5M |
| 2022-03-01 | 21.30 | $21.44 | 5.1M |
| 2022-02-28 | 21.22 | $20.93 | 4.2M |
| 2022-02-25 | 21.27 | $20.69 | 4.0M |
| 2022-02-24 | 21.40 | $21.29 | 6.8M |
| 2022-02-23 | 21.37 | $21.40 | 2.8M |
| 2022-02-22 | 21.29 | $21.39 | 3.0M |
| 2022-02-18 | 21.19 | $21.04 | 1.4M |
| 2022-02-17 | 21.17 | $21.07 | 1.5M |
| 2022-02-16 | 21.13 | $21.00 | 1.7M |
| 2022-02-15 | 21.11 | $20.94 | 1.2M |
| 2022-02-14 | 21.09 | $21.02 | 2.0M |
| 2022-02-11 | 21.04 | $21.10 | 1.7M |
| 2022-02-10 | 20.94 | $21.03 | 2.3M |
| 2022-02-09 | 20.84 | $21.18 | 2.5M |
| 2022-02-08 | 20.67 | $20.83 | 1.5M |
| 2022-02-07 | 20.56 | $20.68 | 1.4M |
| 2022-02-04 | 20.47 | $20.59 | 1.7M |
| 2022-02-03 | 20.40 | $20.45 | 1.2M |
| 2022-02-02 | 20.34 | $20.42 | 2.3M |
| 2022-02-01 | 20.28 | $20.47 | 2.3M |
| 2022-01-31 | 20.19 | $20.19 | 1.9M |
| 2022-01-28 | 20.17 | $20.18 | 1.4M |
| 2022-01-27 | 20.14 | $19.94 | 1.3M |
| 2022-01-26 | 20.19 | $20.17 | 1.7M |
| 2022-01-25 | 20.16 | $20.20 | 2.2M |
| 2022-01-24 | 20.12 | $20.12 | 2.9M |
| 2022-01-21 | 20.09 | $20.15 | 2.4M |
| 2022-01-20 | 20.05 | $20.26 | 1.6M |
| 2022-01-19 | 19.96 | $20.30 | 2.1M |
| 2022-01-18 | 19.83 | $19.96 | 1.5M |
| 2022-01-14 | 19.79 | $19.94 | 778964 |
| 2022-01-13 | 19.74 | $19.70 | 626000 |
| 2022-01-12 | 19.76 | $19.81 | 1.3M |
| 2022-01-11 | 19.74 | $19.80 | 830049 |
| 2022-01-10 | 19.73 | $19.68 | 714500 |
| 2022-01-07 | 19.75 | $19.84 | 445500 |
| 2022-01-06 | 19.73 | $19.67 | 523818 |
| 2022-01-05 | 19.75 | $19.69 | 1.1M |
| 2022-01-04 | 19.78 | $19.80 | 755195 |
| 2022-01-03 | 19.77 | $19.67 | 556538 |
| 2021-12-31 | 19.81 | $19.75 | 352761 |
| 2021-12-30 | 19.82 | $19.82 | 502338 |
| 2021-12-29 | 19.82 | $19.96 | 784350 |
| 2021-12-28 | 19.77 | $19.77 | 464051 |
| 2021-12-27 | 19.77 | $19.95 | 462900 |
| 2021-12-23 | 19.72 | $19.93 | 437300 |
| 2021-12-22 | 19.65 | $19.90 | 787520 |
| 2021-12-21 | 19.59 | $19.67 | 687000 |
| 2021-12-20 | 19.58 | $19.35 | 1.2M |
| 2021-12-17 | 19.68 | $19.58 | 604421 |
| 2021-12-16 | 19.72 | $19.74 | 650440 |
| 2021-12-15 | 19.73 | $19.68 | 1.0M |
| 2021-12-14 | 19.75 | $19.77 | 717113 |
| 2021-12-13 | 19.75 | $19.77 | 1.1M |
| 2021-12-10 | 19.74 | $19.72 | 512500 |
| 2021-12-09 | 19.76 | $19.68 | 1.4M |
| 2021-12-08 | 19.79 | $19.79 | 617207 |
| 2021-12-07 | 19.78 | $19.78 | 557100 |
| 2021-12-06 | 19.79 | $19.80 | 631022 |
| 2021-12-03 | 19.78 | $19.74 | 715138 |
| 2021-12-02 | 19.79 | $19.66 | 1.4M |
| 2021-12-01 | 19.83 | $19.33 | 2.5M |
| 2021-11-30 | 19.98 | $19.36 | 2.7M |
| 2021-11-29 | 20.15 | $19.74 | 1.3M |
| 2021-11-26 | 20.24 | $19.97 | 1.2M |
| 2021-11-24 | 20.26 | $20.26 | 897300 |
| 2021-11-23 | 20.20 | $20.31 | 991623 |
| 2021-11-22 | 20.09 | $20.16 | 1.6M |
| 2021-11-19 | 20.01 | $20.07 | 697607 |
| 2021-11-18 | 19.94 | $20.02 | 972807 |
| 2021-11-17 | 19.86 | $20.11 | 2.4M |
| 2021-11-16 | 19.74 | $19.87 | 582824 |
| 2021-11-15 | 19.65 | $19.86 | 2.0M |
| 2021-11-12 | 19.56 | $19.75 | 1.5M |
| 2021-11-11 | 19.47 | $19.60 | 1.2M |
| 2021-11-10 | 19.41 | $19.49 | 893547 |
| 2021-11-09 | 19.36 | $19.36 | 1.4M |
| 2021-11-08 | 19.35 | $19.22 | 1.2M |
| 2021-11-05 | 19.39 | $19.27 | 466300 |
| 2021-11-04 | 19.41 | $19.37 | 1.1M |
| 2021-11-03 | 19.40 | $19.43 | 634938 |
| 2021-11-02 | 19.37 | $19.45 | 1.3M |
| 2021-11-01 | 19.32 | $19.52 | 1.2M |
| 2021-10-29 | 19.24 | $19.29 | 904449 |
| 2021-10-28 | 19.22 | $19.30 | 755332 |
| 2021-10-27 | 19.19 | $19.21 | 1.5M |
| 2021-10-26 | 19.17 | $19.25 | 989846 |
| 2021-10-25 | 19.14 | $19.14 | 1.0M |
| 2021-10-22 | 19.14 | $18.98 | 493408 |
| 2021-10-21 | 19.19 | $18.99 | 582100 |
| 2021-10-20 | 19.25 | $19.18 | 464100 |
| 2021-10-19 | 19.26 | $19.12 | 445211 |
| 2021-10-18 | 19.28 | $19.17 | 1.0M |
| 2021-10-15 | 19.30 | $19.20 | 743326 |
| 2021-10-14 | 19.30 | $19.12 | 1.0M |
| 2021-10-13 | 19.34 | $19.05 | 1.3M |
| 2021-10-12 | 19.39 | $19.35 | 1.3M |
| 2021-10-11 | 19.37 | $19.35 | 875700 |
| 2021-10-08 | 19.33 | $19.41 | 750500 |
| 2021-10-07 | 19.27 | $19.36 | 1.4M |
| 2021-10-06 | 19.20 | $19.21 | 858538 |
| 2021-10-05 | 19.16 | $19.24 | 368352 |
| 2021-10-04 | 19.11 | $19.36 | 1.1M |
| 2021-10-01 | 19.00 | $19.40 | 1.0M |
| 2021-09-30 | 18.86 | $19.12 | 1.2M |
| 2021-09-29 | 18.78 | $19.00 | 736414 |
| 2021-09-28 | 18.71 | $19.00 | 853800 |
| 2021-09-27 | 18.63 | $18.94 | 937900 |
| 2021-09-24 | 18.55 | $18.80 | 486900 |
| 2021-09-23 | 18.51 | $18.80 | 619959 |
| 2021-09-22 | 18.45 | $18.57 | 268700 |
| 2021-09-21 | 18.46 | $18.40 | 374415 |
| 2021-09-20 | 18.53 | $18.42 | 1.1M |
| 2021-09-17 | 18.61 | $18.60 | 653500 |
| 2021-09-16 | 18.65 | $18.75 | 550125 |
| 2021-09-15 | 18.66 | $18.76 | 569950 |
| 2021-09-14 | 18.67 | $18.57 | 1.3M |
| 2021-09-13 | 18.74 | $18.54 | 2.1M |
| 2021-09-10 | 18.84 | $18.59 | 1.5M |
| 2021-09-09 | 18.95 | $18.67 | 749211 |
| 2021-09-08 | 19.05 | $18.83 | 525534 |
| 2021-09-07 | 19.13 | $18.95 | 855876 |
| 2021-09-03 | 19.19 | $19.07 | 276700 |
| 2021-09-02 | 19.22 | $19.08 | 694400 |
| 2021-09-01 | 19.25 | $19.06 | 1.4M |
| 2021-08-31 | 19.29 | $19.13 | 630000 |
| 2021-08-30 | 19.32 | $19.39 | 446014 |
| 2021-08-27 | 19.27 | $19.32 | 757300 |
| 2021-08-26 | 19.23 | $19.17 | 396220 |
| 2021-08-25 | 19.23 | $19.24 | 1.1M |
| 2021-08-24 | 19.20 | $19.15 | 802900 |
| 2021-08-23 | 19.19 | $18.95 | 1.6M |
| 2021-08-20 | 19.24 | $18.84 | 537900 |
| 2021-08-19 | 19.33 | $19.03 | 970500 |
| 2021-08-18 | 19.38 | $19.30 | 1.1M |
| 2021-08-17 | 19.36 | $19.29 | 727304 |
| 2021-08-16 | 19.32 | $19.41 | 418824 |
| 2021-08-13 | 19.23 | $19.33 | 631700 |
| 2021-08-12 | 19.15 | $19.28 | 693849 |
| 2021-08-11 | 19.06 | $19.12 | 939316 |
| 2021-08-10 | 19.00 | $19.04 | 623542 |
| 2021-08-09 | 18.94 | $18.76 | 605904 |
| 2021-08-06 | 18.96 | $18.88 | 266700 |
| 2021-08-05 | 18.95 | $18.76 | 265512 |
| 2021-08-04 | 18.96 | $18.66 | 587146 |
| 2021-08-03 | 19.01 | $18.75 | 316342 |
| 2021-08-02 | 19.04 | $18.68 | 426221 |
| 2021-07-30 | 19.09 | $18.65 | 910508 |
| 2021-07-29 | 19.15 | $19.12 | 624712 |
| 2021-07-28 | 19.08 | $19.19 | 806224 |
| 2021-07-27 | 18.96 | $19.16 | 734717 |
| 2021-07-26 | 18.83 | $19.27 | 1.1M |
| 2021-07-23 | 18.62 | $18.83 | 729700 |
| 2021-07-22 | 18.51 | $18.92 | 713400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.60
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.04
Average
52.53
Maximum
80.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.60 | $27.84 | 856320 |
| 2026-07-16 | 55.55 | $27.59 | 645400 |
| 2026-07-15 | 62.37 | $27.98 | 1.4M |
| 2026-07-14 | 57.97 | $27.63 | 602538 |
| 2026-07-13 | 59.67 | $27.72 | 1.2M |
| 2026-07-10 | 60.61 | $27.77 | 1.5M |
| 2026-07-09 | 59.89 | $27.71 | 607942 |
| 2026-07-08 | 58.82 | $27.62 | 682031 |
| 2026-07-07 | 57.99 | $27.55 | 1.2M |
| 2026-07-06 | 57.87 | $27.54 | 1.3M |
| 2026-07-02 | 46.76 | $26.74 | 387300 |
| 2026-07-01 | 48.59 | $26.86 | 517903 |
| 2026-06-30 | 45.38 | $26.67 | 707400 |
| 2026-06-29 | 42.51 | $26.51 | 2.4M |
| 2026-06-26 | 46.74 | $26.80 | 621548 |
| 2026-06-25 | 48.64 | $26.92 | 1.4M |
| 2026-06-24 | 41.91 | $26.56 | 835081 |
| 2026-06-23 | 42.50 | $26.60 | 1.7M |
| 2026-06-22 | 43.22 | $26.65 | 2.4M |
| 2026-06-18 | 42.85 | $26.63 | 1.0M |
| 2026-06-17 | 45.81 | $26.84 | 829100 |
| 2026-06-16 | 42.58 | $26.66 | 797200 |
| 2026-06-15 | 37.02 | $26.38 | 1.4M |
| 2026-06-12 | 33.99 | $26.24 | 811664 |
| 2026-06-11 | 34.67 | $26.30 | 1.0M |
| 2026-06-10 | 35.00 | $26.33 | 737833 |
| 2026-06-09 | 34.00 | $26.28 | 759433 |
| 2026-06-08 | 34.51 | $26.33 | 1.3M |
| 2026-06-05 | 35.20 | $26.40 | 4.3M |
| 2026-06-04 | 38.24 | $26.69 | 1.4M |
| 2026-06-03 | 40.17 | $26.86 | 1.1M |
| 2026-06-02 | 43.34 | $27.12 | 1.7M |
| 2026-06-01 | 44.90 | $27.24 | 1.1M |
| 2026-05-29 | 45.03 | $27.25 | 1.8M |
| 2026-05-28 | 49.45 | $27.58 | 584131 |
| 2026-05-27 | 47.83 | $27.47 | 1.3M |
| 2026-05-26 | 47.83 | $27.47 | 803529 |
| 2026-05-22 | 48.99 | $27.56 | 917699 |
| 2026-05-21 | 49.62 | $27.61 | 1.6M |
| 2026-05-20 | 54.46 | $27.97 | 1.1M |
| 2026-05-19 | 59.17 | $28.28 | 877316 |
| 2026-05-18 | 58.29 | $28.20 | 1.7M |
| 2026-05-15 | 53.89 | $27.83 | 2.5M |
| 2026-05-14 | 60.80 | $28.25 | 1.2M |
| 2026-05-13 | 70.62 | $28.73 | 2.0M |
| 2026-05-12 | 69.04 | $28.57 | 1.9M |
| 2026-05-11 | 66.46 | $28.33 | 1.5M |
| 2026-05-08 | 61.95 | $27.97 | 604010 |
| 2026-05-07 | 59.50 | $27.80 | 3.1M |
| 2026-05-06 | 65.63 | $28.06 | 2.0M |
| 2026-05-05 | 74.29 | $28.37 | 1.7M |
| 2026-05-04 | 73.43 | $28.29 | 2.7M |
| 2026-05-01 | 71.39 | $28.11 | 1.4M |
| 2026-04-30 | 70.43 | $28.03 | 1.8M |
| 2026-04-29 | 72.75 | $28.11 | 3.2M |
| 2026-04-28 | 71.05 | $27.96 | 2.7M |
| 2026-04-27 | 65.77 | $27.57 | 1.9M |
| 2026-04-24 | 62.80 | $27.39 | 1.2M |
| 2026-04-23 | 63.09 | $27.40 | 1.6M |
| 2026-04-22 | 58.14 | $27.13 | 1.0M |
| 2026-04-21 | 59.26 | $27.17 | 1.3M |
| 2026-04-20 | 55.61 | $26.99 | 1.1M |
| 2026-04-17 | 54.09 | $26.92 | 2.5M |
| 2026-04-16 | 59.32 | $27.11 | 1.4M |
| 2026-04-15 | 61.10 | $27.17 | 1.3M |
| 2026-04-14 | 60.15 | $27.12 | 1.6M |
| 2026-04-13 | 56.33 | $26.93 | 1.5M |
| 2026-04-10 | 55.48 | $26.89 | 561600 |
| 2026-04-09 | 55.06 | $26.87 | 1.7M |
| 2026-04-08 | 55.06 | $26.87 | 2.2M |
| 2026-04-07 | 58.53 | $27.01 | 1.9M |
| 2026-04-06 | 66.16 | $27.28 | 1.7M |
| 2026-04-02 | 64.19 | $27.16 | 2.9M |
| 2026-04-01 | 63.17 | $27.10 | 2.3M |
| 2026-03-31 | 70.12 | $27.32 | 2.4M |
| 2026-03-30 | 66.98 | $27.12 | 1.4M |
| 2026-03-27 | 68.69 | $27.17 | 2.1M |
| 2026-03-26 | 67.75 | $27.11 | 1.6M |
| 2026-03-25 | 65.28 | $26.96 | 2.3M |
| 2026-03-24 | 64.05 | $26.89 | 1.8M |
| 2026-03-23 | 63.17 | $26.84 | 2.9M |
| 2026-03-20 | 63.47 | $26.85 | 1.6M |
| 2026-03-19 | 67.04 | $26.97 | 2.7M |
| 2026-03-18 | 66.14 | $26.91 | 2.6M |
| 2026-03-17 | 61.24 | $26.62 | 1.2M |
| 2026-03-16 | 57.85 | $26.45 | 2.3M |
| 2026-03-13 | 67.80 | $26.75 | 4.5M |
| 2026-03-12 | 67.80 | $26.75 | 2.3M |
| 2026-03-11 | 66.94 | $26.70 | 2.7M |
| 2026-03-10 | 65.37 | $26.61 | 752367 |
| 2026-03-09 | 64.30 | $26.55 | 1.9M |
| 2026-03-06 | 69.78 | $26.71 | 3.5M |
| 2026-03-05 | 64.37 | $26.41 | 1.3M |
| 2026-03-04 | 57.35 | $26.12 | 260021 |
| 2026-03-03 | 54.40 | $26.02 | 632278 |
| 2026-03-02 | 53.49 | $25.99 | 249688 |
| 2026-02-27 | 54.53 | $26.02 | 193400 |
| 2026-02-26 | 55.55 | $26.05 | 313652 |
| 2026-02-25 | 57.97 | $26.12 | 236808 |
| 2026-02-24 | 55.05 | $26.01 | 197245 |
| 2026-02-23 | 53.95 | $25.97 | 338400 |
| 2026-02-20 | 55.90 | $26.03 | 359600 |
| 2026-02-19 | 52.34 | $25.90 | 935253 |
| 2026-02-18 | 50.59 | $25.84 | 256006 |
| 2026-02-17 | 46.56 | $25.71 | 175915 |
| 2026-02-13 | 48.89 | $25.79 | 179158 |
| 2026-02-12 | 51.99 | $25.89 | 264985 |
| 2026-02-11 | 49.88 | $25.82 | 149800 |
| 2026-02-10 | 47.03 | $25.73 | 255917 |
| 2026-02-09 | 47.60 | $25.75 | 141915 |
| 2026-02-06 | 48.16 | $25.77 | 406500 |
| 2026-02-05 | 48.16 | $25.77 | 378647 |
| 2026-02-04 | 46.47 | $25.71 | 197968 |
| 2026-02-03 | 47.45 | $25.75 | 245747 |
| 2026-02-02 | 44.68 | $25.65 | 196000 |
| 2026-01-30 | 44.91 | $25.66 | 305141 |
| 2026-01-29 | 49.91 | $25.87 | 322900 |
| 2026-01-28 | 50.17 | $25.88 | 210642 |
| 2026-01-27 | 49.19 | $25.84 | 197024 |
| 2026-01-26 | 47.22 | $25.76 | 296700 |
| 2026-01-23 | 46.73 | $25.74 | 207474 |
| 2026-01-22 | 43.22 | $25.60 | 213500 |
| 2026-01-21 | 41.92 | $25.55 | 224344 |
| 2026-01-20 | 40.36 | $25.49 | 218125 |
| 2026-01-16 | 42.34 | $25.60 | 229181 |
| 2026-01-15 | 42.09 | $25.59 | 265220 |
| 2026-01-14 | 40.16 | $25.51 | 366117 |
| 2026-01-13 | 41.14 | $25.57 | 240789 |
| 2026-01-12 | 42.11 | $25.63 | 387823 |
| 2026-01-09 | 44.62 | $25.78 | 312340 |
| 2026-01-08 | 48.85 | $26.01 | 260000 |
| 2026-01-07 | 46.76 | $25.91 | 190900 |
| 2026-01-06 | 45.28 | $25.84 | 276500 |
| 2026-01-05 | 44.86 | $25.82 | 372400 |
| 2026-01-02 | 39.13 | $25.56 | 307631 |
| 2025-12-31 | 38.19 | $25.52 | 677200 |
| 2025-12-30 | 38.91 | $25.57 | 177100 |
| 2025-12-29 | 40.04 | $25.65 | 171894 |
| 2025-12-26 | 40.18 | $25.66 | 316781 |
| 2025-12-24 | 39.98 | $25.65 | 152900 |
| 2025-12-23 | 36.59 | $25.48 | 170800 |
| 2025-12-22 | 35.77 | $25.44 | 385744 |
| 2025-12-19 | 46.53 | $26.20 | 186217 |
| 2025-12-18 | 45.51 | $26.15 | 131325 |
| 2025-12-17 | 46.35 | $26.20 | 58700 |
| 2025-12-16 | 47.18 | $26.25 | 126152 |
| 2025-12-15 | 48.67 | $26.34 | 191815 |
| 2025-12-12 | 51.78 | $26.52 | 274022 |
| 2025-12-11 | 53.97 | $26.64 | 377700 |
| 2025-12-10 | 51.54 | $26.49 | 166500 |
| 2025-12-09 | 50.04 | $26.40 | 128127 |
| 2025-12-08 | 50.04 | $26.40 | 424439 |
| 2025-12-05 | 51.98 | $26.52 | 128148 |
| 2025-12-04 | 51.08 | $26.46 | 98500 |
| 2025-12-03 | 49.89 | $26.38 | 85514 |
| 2025-12-02 | 50.32 | $26.41 | 196284 |
| 2025-12-01 | 48.62 | $26.29 | 251400 |
| 2025-11-28 | 50.40 | $26.42 | 115824 |
| 2025-11-26 | 46.22 | $26.13 | 153000 |
| 2025-11-25 | 41.72 | $25.85 | 339200 |
| 2025-11-24 | 38.76 | $25.68 | 229614 |
| 2025-11-21 | 41.09 | $25.88 | 546838 |
| 2025-11-20 | 41.81 | $25.94 | 234103 |
| 2025-11-19 | 43.61 | $26.09 | 209500 |
| 2025-11-18 | 47.65 | $26.40 | 87803 |
| 2025-11-17 | 48.06 | $26.43 | 268700 |
| 2025-11-14 | 42.77 | $26.09 | 208112 |
| 2025-11-13 | 44.68 | $26.24 | 172329 |
| 2025-11-12 | 46.79 | $26.40 | 121838 |
| 2025-11-11 | 48.71 | $26.54 | 133548 |
| 2025-11-10 | 49.68 | $26.61 | 212217 |
| 2025-11-07 | 43.43 | $26.20 | 118021 |
| 2025-11-06 | 41.93 | $26.11 | 296612 |
| 2025-11-05 | 47.83 | $26.55 | 133200 |
| 2025-11-04 | 49.33 | $26.65 | 153500 |
| 2025-11-03 | 53.65 | $26.92 | 183925 |
| 2025-10-31 | 44.20 | $26.37 | 105989 |
| 2025-10-30 | 41.96 | $26.26 | 230833 |
| 2025-10-29 | 42.85 | $26.32 | 186363 |
| 2025-10-28 | 39.59 | $26.16 | 249934 |
| 2025-10-27 | 41.41 | $26.29 | 274351 |
| 2025-10-24 | 46.07 | $26.59 | 383000 |
| 2025-10-23 | 52.19 | $26.92 | 132814 |
| 2025-10-22 | 53.01 | $26.96 | 216895 |
| 2025-10-21 | 50.63 | $26.83 | 104400 |
| 2025-10-20 | 49.52 | $26.77 | 138263 |
| 2025-10-17 | 44.99 | $26.54 | 106915 |
| 2025-10-16 | 48.40 | $26.73 | 120007 |
| 2025-10-15 | 45.29 | $26.58 | 153818 |
| 2025-10-14 | 45.46 | $26.59 | 363547 |
| 2025-10-13 | 41.63 | $26.41 | 123804 |
| 2025-10-10 | 39.62 | $26.32 | 360700 |
| 2025-10-09 | 42.23 | $26.49 | 128133 |
| 2025-10-08 | 44.70 | $26.64 | 145900 |
| 2025-10-07 | 43.87 | $26.60 | 176912 |
| 2025-10-06 | 46.18 | $26.74 | 146608 |
| 2025-10-03 | 44.80 | $26.67 | 339400 |
| 2025-10-02 | 44.96 | $26.68 | 231200 |
| 2025-10-01 | 46.98 | $26.81 | 284337 |
| 2025-09-30 | 46.10 | $26.76 | 262739 |
| 2025-09-29 | 48.41 | $26.91 | 215100 |
| 2025-09-26 | 49.51 | $26.98 | 431600 |
| 2025-09-25 | 47.23 | $26.84 | 95954 |
| 2025-09-24 | 48.11 | $26.90 | 120900 |
| 2025-09-23 | 46.69 | $26.81 | 159348 |
| 2025-09-22 | 47.24 | $26.85 | 197933 |
| 2025-09-19 | 48.87 | $26.97 | 215449 |
| 2025-09-18 | 50.38 | $27.08 | 194676 |
| 2025-09-17 | 51.76 | $27.18 | 516325 |
| 2025-09-16 | 61.00 | $27.76 | 154700 |
| 2025-09-15 | 63.80 | $27.91 | 204005 |
| 2025-09-12 | 58.91 | $27.50 | 170250 |
| 2025-09-11 | 57.72 | $27.41 | 283800 |
| 2025-09-10 | 54.96 | $27.21 | 98938 |
| 2025-09-09 | 53.37 | $27.10 | 96878 |
| 2025-09-08 | 56.46 | $27.28 | 135306 |
| 2025-09-05 | 54.80 | $27.16 | 117467 |
| 2025-09-04 | 56.16 | $27.24 | 164504 |
| 2025-09-03 | 57.51 | $27.32 | 236315 |
| 2025-09-02 | 59.74 | $27.45 | 206316 |
| 2025-08-29 | 65.67 | $27.77 | 249600 |
| 2025-08-28 | 62.94 | $27.52 | 180396 |
| 2025-08-27 | 66.14 | $27.68 | 138500 |
| 2025-08-26 | 63.25 | $27.42 | 173504 |
| 2025-08-25 | 66.57 | $27.58 | 201336 |
| 2025-08-22 | 66.78 | $27.59 | 227700 |
| 2025-08-21 | 63.41 | $27.28 | 203000 |
| 2025-08-20 | 62.48 | $27.20 | 307882 |
| 2025-08-19 | 61.67 | $27.13 | 181993 |
| 2025-08-18 | 60.39 | $27.02 | 214133 |
| 2025-08-15 | 61.10 | $27.06 | 1.1M |
| 2025-08-14 | 55.42 | $26.60 | 135546 |
| 2025-08-13 | 60.93 | $26.90 | 140133 |
| 2025-08-12 | 59.79 | $26.81 | 191123 |
| 2025-08-11 | 57.43 | $26.63 | 314636 |
| 2025-08-08 | 51.08 | $26.21 | 107689 |
| 2025-08-07 | 51.78 | $26.25 | 225000 |
| 2025-08-06 | 47.32 | $25.99 | 110213 |
| 2025-08-05 | 46.05 | $25.92 | 165041 |
| 2025-08-04 | 42.46 | $25.73 | 128482 |
| 2025-08-01 | 41.29 | $25.67 | 236600 |
| 2025-07-31 | 44.59 | $25.90 | 156701 |
| 2025-07-30 | 45.50 | $25.96 | 219751 |
| 2025-07-29 | 46.24 | $26.01 | 298713 |
| 2025-07-28 | 49.62 | $26.23 | 145341 |
| 2025-07-25 | 47.11 | $26.08 | 203200 |
| 2025-07-24 | 48.96 | $26.20 | 225000 |
| 2025-07-23 | 48.96 | $26.20 | 96100 |
| 2025-07-22 | 45.25 | $25.97 | 161100 |
| 2025-07-21 | 44.07 | $25.90 | 238600 |
| 2025-07-18 | 45.81 | $26.03 | 123623 |
| 2025-07-17 | 41.59 | $25.78 | 452700 |
| 2025-07-16 | 42.86 | $25.88 | 125519 |
| 2025-07-15 | 38.22 | $25.62 | 238960 |
| 2025-07-14 | 41.41 | $25.88 | 117826 |
| 2025-07-11 | 39.38 | $25.77 | 334100 |
| 2025-07-10 | 39.38 | $25.77 | 187669 |
| 2025-07-09 | 41.26 | $25.93 | 121546 |
| 2025-07-08 | 37.91 | $25.74 | 120923 |
| 2025-07-07 | 37.37 | $25.71 | 237427 |
| 2025-07-03 | 39.31 | $25.89 | 184037 |
| 2025-07-02 | 38.97 | $25.87 | 216948 |
| 2025-07-01 | 35.25 | $25.65 | 404400 |
| 2025-06-30 | 40.59 | $26.15 | 168812 |
| 2025-06-27 | 42.81 | $26.33 | 91111 |
| 2025-06-26 | 39.50 | $26.14 | 383673 |
| 2025-06-25 | 38.43 | $26.08 | 228000 |
| 2025-06-24 | 40.83 | $26.29 | 405721 |
| 2025-06-23 | 43.15 | $26.48 | 569100 |
| 2025-06-20 | 41.99 | $26.41 | 991528 |
| 2025-06-18 | 46.75 | $26.78 | 402200 |
| 2025-06-17 | 48.30 | $26.89 | 146035 |
| 2025-06-16 | 52.50 | $27.17 | 152800 |
| 2025-06-13 | 49.36 | $26.96 | 334719 |
| 2025-06-12 | 50.11 | $27.01 | 140112 |
| 2025-06-11 | 50.70 | $27.05 | 190069 |
| 2025-06-10 | 50.98 | $27.07 | 365800 |
| 2025-06-09 | 55.69 | $27.39 | 469100 |
| 2025-06-06 | 57.10 | $27.48 | 293202 |
| 2025-06-05 | 54.42 | $27.26 | 289696 |
| 2025-06-04 | 49.52 | $26.90 | 225076 |
| 2025-06-03 | 46.48 | $26.70 | 216700 |
| 2025-06-02 | 45.38 | $26.63 | 217164 |
| 2025-05-30 | 46.28 | $26.70 | 261252 |
| 2025-05-29 | 44.34 | $26.57 | 253400 |
| 2025-05-28 | 46.17 | $26.72 | 228519 |
| 2025-05-27 | 49.96 | $27.01 | 269500 |
| 2025-05-23 | 51.77 | $27.14 | 237500 |
| 2025-05-22 | 55.59 | $27.40 | 246509 |
| 2025-05-21 | 60.14 | $27.68 | 449926 |
| 2025-05-20 | 59.80 | $27.65 | 179400 |
| 2025-05-19 | 59.04 | $27.58 | 414869 |
| 2025-05-16 | 56.35 | $27.34 | 358300 |
| 2025-05-15 | 57.24 | $27.40 | 231848 |
| 2025-05-14 | 55.33 | $27.23 | 173600 |
| 2025-05-13 | 57.48 | $27.38 | 315300 |
| 2025-05-12 | 52.97 | $26.99 | 210138 |
| 2025-05-09 | 53.38 | $27.02 | 180723 |
| 2025-05-08 | 52.07 | $26.91 | 196503 |
| 2025-05-07 | 51.61 | $26.87 | 155000 |
| 2025-05-06 | 51.73 | $26.88 | 326000 |
| 2025-05-05 | 49.84 | $26.71 | 547900 |
| 2025-05-02 | 51.53 | $26.86 | 188500 |
| 2025-05-01 | 48.90 | $26.62 | 335000 |
| 2025-04-30 | 50.98 | $26.81 | 537758 |
| 2025-04-29 | 52.89 | $26.98 | 204200 |
| 2025-04-28 | 56.56 | $27.29 | 318410 |
| 2025-04-25 | 58.95 | $27.48 | 269932 |
| 2025-04-24 | 56.86 | $27.25 | 279530 |
| 2025-04-23 | 54.15 | $26.97 | 301004 |
| 2025-04-22 | 54.27 | $26.98 | 330086 |
| 2025-04-21 | 50.79 | $26.63 | 431851 |
| 2025-04-17 | 51.00 | $26.65 | 257061 |
| 2025-04-16 | 49.71 | $26.52 | 373015 |
| 2025-04-15 | 45.74 | $26.14 | 258127 |
| 2025-04-14 | 47.04 | $26.28 | 181600 |
| 2025-04-11 | 47.31 | $26.31 | 560534 |
| 2025-04-10 | 41.38 | $25.76 | 297861 |
| 2025-04-09 | 43.59 | $26.02 | 658700 |
| 2025-04-08 | 33.94 | $25.27 | 481717 |
| 2025-04-07 | 35.48 | $25.47 | 782628 |
| 2025-04-04 | 41.45 | $26.14 | 803035 |
| 2025-04-03 | 51.84 | $26.98 | 545275 |
| 2025-04-02 | 54.95 | $27.18 | 290600 |
| 2025-04-01 | 51.49 | $26.93 | 413291 |
| 2025-03-31 | 41.39 | $26.34 | 212581 |
| 2025-03-28 | 43.28 | $26.47 | 84000 |
| 2025-03-27 | 42.51 | $26.43 | 182466 |
| 2025-03-26 | 44.51 | $26.57 | 124715 |
| 2025-03-25 | 47.54 | $26.77 | 120700 |
| 2025-03-24 | 45.97 | $26.68 | 345114 |
| 2025-03-21 | 46.86 | $26.74 | 206329 |
| 2025-03-20 | 49.28 | $26.90 | 245952 |
| 2025-03-19 | 48.49 | $26.85 | 246534 |
| 2025-03-18 | 48.63 | $26.86 | 243538 |
| 2025-03-17 | 48.63 | $26.86 | 170200 |
| 2025-03-14 | 42.48 | $26.46 | 286427 |
| 2025-03-13 | 44.50 | $26.62 | 205839 |
| 2025-03-12 | 43.87 | $26.58 | 350893 |
| 2025-03-11 | 44.60 | $26.64 | 181500 |
| 2025-03-10 | 44.45 | $26.63 | 375627 |
| 2025-03-07 | 42.58 | $26.50 | 401353 |
| 2025-03-06 | 39.46 | $26.29 | 713955 |
| 2025-03-05 | 40.46 | $26.39 | 514758 |
| 2025-03-04 | 37.46 | $26.19 | 859400 |
| 2025-03-03 | 35.29 | $26.05 | 779027 |
| 2025-02-28 | 39.36 | $26.49 | 468968 |
| 2025-02-27 | 42.77 | $26.81 | 313062 |
| 2025-02-26 | 46.48 | $27.12 | 148400 |
| 2025-02-25 | 45.61 | $27.06 | 382671 |
| 2025-02-24 | 45.19 | $27.03 | 582835 |
| 2025-02-21 | 51.80 | $27.55 | 363927 |
| 2025-02-20 | 57.48 | $27.92 | 305229 |
| 2025-02-19 | 62.78 | $28.22 | 230800 |
| 2025-02-18 | 65.86 | $28.38 | 556033 |
| 2025-02-14 | 63.64 | $28.17 | 301807 |
| 2025-02-13 | 64.01 | $28.19 | 662374 |
| 2025-02-12 | 61.64 | $27.97 | 241700 |
| 2025-02-11 | 60.74 | $27.89 | 891900 |
| 2025-02-10 | 60.74 | $27.89 | 759505 |
| 2025-02-07 | 57.13 | $27.57 | 731498 |
| 2025-02-06 | 58.90 | $27.68 | 169800 |
| 2025-02-05 | 62.05 | $27.87 | 738400 |
| 2025-02-04 | 60.57 | $27.73 | 247900 |
| 2025-02-03 | 59.61 | $27.64 | 482823 |
| 2025-01-31 | 59.19 | $27.60 | 366600 |
| 2025-01-30 | 61.00 | $27.72 | 171833 |
| 2025-01-29 | 64.10 | $27.92 | 351725 |
| 2025-01-28 | 60.68 | $27.56 | 237444 |
| 2025-01-27 | 58.16 | $27.32 | 259971 |
| 2025-01-24 | 58.76 | $27.36 | 171100 |
| 2025-01-23 | 57.73 | $27.26 | 325900 |
| 2025-01-22 | 57.32 | $27.22 | 401452 |
| 2025-01-21 | 54.20 | $26.92 | 268944 |
| 2025-01-17 | 50.52 | $26.60 | 360717 |
| 2025-01-16 | 47.26 | $26.34 | 390200 |
| 2025-01-15 | 52.16 | $26.73 | 296132 |
| 2025-01-14 | 51.30 | $26.66 | 382000 |
| 2025-01-13 | 52.46 | $26.75 | 528100 |
| 2025-01-10 | 48.81 | $26.45 | 325947 |
| 2025-01-08 | 47.66 | $26.36 | 469969 |
| 2025-01-07 | 49.29 | $26.50 | 374512 |
| 2025-01-06 | 48.46 | $26.43 | 587146 |
| 2025-01-03 | 49.11 | $26.49 | 998842 |
| 2025-01-02 | 50.53 | $26.62 | 487500 |
| 2024-12-31 | 50.22 | $26.59 | 285912 |
| 2024-12-30 | 46.79 | $26.27 | 423727 |
| 2024-12-27 | 41.78 | $25.85 | 407200 |
| 2024-12-26 | 45.67 | $26.25 | 268684 |
| 2024-12-24 | 48.68 | $26.53 | 125500 |
| 2024-12-23 | 47.02 | $26.39 | 626973 |
| 2024-12-20 | 63.99 | $27.60 | 348028 |
| 2024-12-19 | 61.01 | $27.33 | 489745 |
| 2024-12-18 | 71.42 | $27.83 | 700913 |
| 2024-12-17 | 70.26 | $27.71 | 167892 |
| 2024-12-16 | 71.41 | $27.76 | 176600 |
| 2024-12-13 | 70.30 | $27.64 | 118428 |
| 2024-12-12 | 68.58 | $27.46 | 262734 |
| 2024-12-11 | 69.21 | $27.49 | 195044 |
| 2024-12-10 | 71.10 | $27.58 | 363591 |
| 2024-12-09 | 69.15 | $27.36 | 570498 |
| 2024-12-06 | 68.13 | $27.25 | 442718 |
| 2024-12-05 | 65.67 | $27.00 | 235939 |
| 2024-12-04 | 60.47 | $26.55 | 523400 |
| 2024-12-03 | 59.03 | $26.44 | 414868 |
| 2024-12-02 | 61.35 | $26.56 | 258600 |
| 2024-11-29 | 65.42 | $26.76 | 140600 |
| 2024-11-27 | 68.21 | $26.89 | 221843 |
| 2024-11-26 | 66.97 | $26.77 | 339756 |
| 2024-11-25 | 64.34 | $26.53 | 824520 |
| 2024-11-22 | 64.11 | $26.51 | 926400 |
| 2024-11-21 | 61.80 | $26.31 | 331900 |
| 2024-11-20 | 62.76 | $26.36 | 435208 |
| 2024-11-19 | 61.16 | $26.22 | 441400 |
| 2024-11-18 | 59.51 | $26.08 | 350300 |
| 2024-11-15 | 58.55 | $26.00 | 294833 |
| 2024-11-14 | 57.23 | $25.89 | 496526 |
| 2024-11-13 | 54.46 | $25.67 | 298913 |
| 2024-11-12 | 53.43 | $25.59 | 215700 |
| 2024-11-11 | 50.62 | $25.38 | 681013 |
| 2024-11-08 | 51.89 | $25.47 | 538800 |
| 2024-11-07 | 55.43 | $25.71 | 266138 |
| 2024-11-06 | 47.50 | $25.15 | 258706 |
| 2024-11-05 | 50.39 | $25.34 | 160339 |
| 2024-11-04 | 50.39 | $25.34 | 184300 |
| 2024-11-01 | 50.10 | $25.32 | 192124 |
| 2024-10-31 | 52.72 | $25.50 | 236513 |
| 2024-10-30 | 53.16 | $25.53 | 238302 |
| 2024-10-29 | 50.54 | $25.33 | 341029 |
| 2024-10-28 | 46.43 | $25.04 | 171700 |
| 2024-10-25 | 43.34 | $24.84 | 125900 |
| 2024-10-24 | 42.87 | $24.81 | 254922 |
| 2024-10-23 | 47.76 | $25.20 | 305357 |
| 2024-10-22 | 48.56 | $25.26 | 517007 |
| 2024-10-21 | 49.90 | $25.36 | 221809 |
| 2024-10-18 | 50.43 | $25.40 | 190900 |
| 2024-10-17 | 54.11 | $25.67 | 183139 |
| 2024-10-16 | 54.95 | $25.73 | 290800 |
| 2024-10-15 | 58.73 | $25.99 | 252839 |
| 2024-10-14 | 56.78 | $25.81 | 307000 |
| 2024-10-11 | 58.99 | $25.96 | 287600 |
| 2024-10-10 | 56.86 | $25.76 | 355281 |
| 2024-10-09 | 54.74 | $25.57 | 381621 |
| 2024-10-08 | 52.03 | $25.34 | 648700 |
| 2024-10-07 | 50.18 | $25.19 | 224054 |
| 2024-10-04 | 52.76 | $25.39 | 181800 |
| 2024-10-03 | 54.90 | $25.55 | 333100 |
| 2024-10-02 | 54.68 | $25.53 | 228026 |
| 2024-10-01 | 54.47 | $25.51 | 419613 |
| 2024-09-30 | 62.42 | $26.09 | 219300 |
| 2024-09-27 | 70.12 | $26.55 | 140538 |
| 2024-09-26 | 69.26 | $26.44 | 337000 |
| 2024-09-25 | 68.31 | $26.32 | 218800 |
| 2024-09-24 | 66.86 | $26.14 | 391400 |
| 2024-09-23 | 65.26 | $25.95 | 226341 |
| 2024-09-20 | 60.59 | $25.46 | 243500 |
| 2024-09-19 | 63.40 | $25.63 | 776400 |
| 2024-09-18 | 63.56 | $25.64 | 334120 |
| 2024-09-17 | 61.97 | $25.47 | 343123 |
| 2024-09-16 | 60.72 | $25.34 | 217239 |
| 2024-09-13 | 59.25 | $25.19 | 492300 |
| 2024-09-12 | 56.80 | $24.95 | 138839 |
| 2024-09-11 | 57.77 | $25.02 | 457104 |
| 2024-09-10 | 51.91 | $24.49 | 347225 |
| 2024-09-09 | 54.06 | $24.65 | 223509 |
| 2024-09-06 | 48.62 | $24.22 | 242548 |
| 2024-09-05 | 52.31 | $24.49 | 197602 |
| 2024-09-04 | 49.90 | $24.31 | 309300 |
| 2024-09-03 | 55.37 | $24.68 | 378900 |
| 2024-08-30 | 58.67 | $24.88 | 227722 |
| 2024-08-29 | 58.55 | $24.87 | 230436 |
| 2024-08-28 | 59.51 | $24.93 | 203971 |
| 2024-08-27 | 60.94 | $25.02 | 229600 |
| 2024-08-26 | 60.44 | $24.97 | 276700 |
| 2024-08-23 | 57.43 | $24.68 | 296383 |
| 2024-08-22 | 55.20 | $24.48 | 147978 |
| 2024-08-21 | 55.09 | $24.47 | 282200 |
| 2024-08-20 | 54.98 | $24.46 | 329000 |
| 2024-08-19 | 53.07 | $24.28 | 256653 |
| 2024-08-16 | 48.08 | $23.85 | 284815 |
| 2024-08-15 | 46.70 | $23.74 | 160834 |
| 2024-08-14 | 46.92 | $23.76 | 135000 |
| 2024-08-13 | 46.80 | $23.75 | 173917 |
| 2024-08-12 | 49.15 | $23.98 | 208633 |
| 2024-08-09 | 51.62 | $24.21 | 139989 |
| 2024-08-08 | 46.89 | $23.78 | 231231 |
| 2024-08-07 | 50.02 | $24.07 | 392501 |
| 2024-08-06 | 45.87 | $23.72 | 397910 |
| 2024-08-05 | 43.58 | $23.54 | 352400 |
| 2024-08-02 | 40.24 | $23.29 | 210418 |
| 2024-08-01 | 39.84 | $23.26 | 278600 |
| 2024-07-31 | 44.42 | $23.74 | 368027 |
| 2024-07-30 | 45.35 | $23.83 | 135624 |
| 2024-07-29 | 42.83 | $23.63 | 332200 |
| 2024-07-26 | 45.52 | $23.90 | 101700 |
| 2024-07-25 | 45.83 | $23.93 | 149800 |
| 2024-07-24 | 47.44 | $24.09 | 223616 |
| 2024-07-23 | 49.28 | $24.27 | 137842 |
| 2024-07-22 | 49.28 | $24.27 | 252196 |
| 2024-07-19 | 42.16 | $23.64 | 259136 |
| 2024-07-18 | 45.13 | $23.95 | 139300 |
| 2024-07-17 | 44.53 | $23.90 | 276711 |
| 2024-07-16 | 44.53 | $23.90 | 249900 |
| 2024-07-15 | 47.71 | $24.24 | 311000 |
| 2024-07-12 | 49.09 | $24.38 | 215984 |
| 2024-07-11 | 50.17 | $24.49 | 712500 |
| 2024-07-10 | 45.74 | $24.06 | 249000 |
| 2024-07-09 | 48.60 | $24.36 | 420600 |
| 2024-07-08 | 44.77 | $24.01 | 381462 |
| 2024-07-05 | 46.46 | $24.19 | 305300 |
| 2024-07-03 | 44.70 | $24.03 | 550200 |
| 2024-07-02 | 44.04 | $23.97 | 290600 |
| 2024-07-01 | 40.10 | $23.62 | 738714 |
| 2024-06-28 | 41.53 | $23.80 | 534600 |
| 2024-06-27 | 39.72 | $23.64 | 435007 |
| 2024-06-26 | 41.80 | $23.91 | 311705 |
| 2024-06-25 | 42.19 | $23.96 | 548448 |
| 2024-06-24 | 44.55 | $24.26 | 520300 |
| 2024-06-21 | 47.31 | $24.59 | 594306 |
| 2024-06-20 | 49.34 | $24.82 | 376800 |
| 2024-06-18 | 53.82 | $25.29 | 386200 |
| 2024-06-17 | 53.39 | $25.24 | 524476 |
| 2024-06-14 | 57.11 | $25.61 | 630300 |
| 2024-06-13 | 59.67 | $25.85 | 800211 |
| 2024-06-12 | 58.94 | $25.75 | 434128 |
| 2024-06-11 | 55.25 | $25.27 | 703528 |
| 2024-06-10 | 52.01 | $24.89 | 517478 |
| 2024-06-07 | 56.96 | $25.37 | 328200 |
| 2024-06-06 | 58.73 | $25.53 | 196111 |
| 2024-06-05 | 56.23 | $25.22 | 549107 |
| 2024-06-04 | 55.90 | $25.18 | 741000 |
| 2024-06-03 | 56.50 | $25.24 | 772700 |
| 2024-05-31 | 55.67 | $25.13 | 489800 |
| 2024-05-30 | 57.48 | $25.32 | 288100 |
| 2024-05-29 | 58.81 | $25.46 | 576100 |
| 2024-05-28 | 57.12 | $25.21 | 1.1M |
| 2024-05-24 | 53.18 | $24.67 | 394168 |
| 2024-05-23 | 52.87 | $24.63 | 417903 |
| 2024-05-22 | 48.75 | $24.11 | 447740 |
| 2024-05-21 | 47.92 | $24.01 | 451400 |
| 2024-05-20 | 45.66 | $23.74 | 1.1M |
| 2024-05-17 | 43.50 | $23.49 | 1.9M |
| 2024-05-16 | 43.56 | $23.50 | 617740 |
| 2024-05-15 | 45.94 | $23.86 | 515700 |
| 2024-05-14 | 44.66 | $23.70 | 1.1M |
| 2024-05-13 | 42.82 | $23.47 | 1.1M |
| 2024-05-10 | 51.28 | $24.67 | 729932 |
| 2024-05-09 | 49.13 | $24.40 | 435885 |
| 2024-05-08 | 49.36 | $24.43 | 443367 |
| 2024-05-07 | 49.88 | $24.50 | 1.7M |
| 2024-05-06 | 44.17 | $23.78 | 1.7M |
| 2024-05-03 | 45.47 | $23.97 | 906700 |
| 2024-05-02 | 40.95 | $23.45 | 703469 |
| 2024-05-01 | 43.52 | $23.84 | 1.6M |
| 2024-04-30 | 49.58 | $24.64 | 725609 |
| 2024-04-29 | 53.65 | $25.10 | 1.3M |
| 2024-04-26 | 63.85 | $26.04 | 339803 |
| 2024-04-25 | 65.49 | $26.17 | 554100 |
| 2024-04-24 | 70.36 | $26.54 | 1.1M |
| 2024-04-23 | 66.60 | $25.95 | 1.1M |
| 2024-04-22 | 70.04 | $26.19 | 1.0M |
| 2024-04-19 | 74.94 | $26.51 | 893259 |
| 2024-04-18 | 71.51 | $25.93 | 1.1M |
| 2024-04-17 | 67.74 | $25.41 | 693700 |
| 2024-04-16 | 64.86 | $25.07 | 573506 |
| 2024-04-15 | 76.07 | $25.66 | 462700 |
| 2024-04-12 | 74.43 | $25.43 | 418941 |
| 2024-04-11 | 72.65 | $25.20 | 320115 |
| 2024-04-10 | 73.93 | $25.26 | 1.6M |
| 2024-04-09 | 72.23 | $25.04 | 441024 |
| 2024-04-08 | 70.93 | $24.88 | 821300 |
| 2024-04-05 | 75.12 | $25.08 | 360954 |
| 2024-04-04 | 73.00 | $24.80 | 341115 |
| 2024-04-03 | 72.19 | $24.70 | 1.5M |
| 2024-04-02 | 73.44 | $24.76 | 935419 |
| 2024-04-01 | 80.26 | $25.07 | 2.2M |
| 2024-03-28 | 78.35 | $24.76 | 401600 |
| 2024-03-27 | 77.75 | $24.67 | 736200 |
| 2024-03-26 | 76.75 | $24.52 | 931144 |
| 2024-03-25 | 79.48 | $24.64 | 491283 |
| 2024-03-22 | 75.63 | $24.08 | 556038 |
| 2024-03-21 | 74.32 | $23.92 | 672745 |
| 2024-03-20 | 73.21 | $23.79 | 456200 |
| 2024-03-19 | 71.00 | $23.55 | 532006 |
| 2024-03-18 | 75.16 | $23.72 | 469435 |
| 2024-03-15 | 74.06 | $23.59 | 1.0M |
| 2024-03-14 | 69.03 | $23.09 | 583333 |
| 2024-03-13 | 67.48 | $22.96 | 308333 |
| 2024-03-12 | 68.48 | $23.00 | 422300 |
| 2024-03-11 | 65.29 | $22.74 | 470955 |
| 2024-03-08 | 60.79 | $22.43 | 374800 |
| 2024-03-07 | 61.27 | $22.45 | 335000 |
| 2024-03-06 | 59.74 | $22.35 | 273636 |
| 2024-03-05 | 57.17 | $22.19 | 183603 |
| 2024-03-04 | 63.43 | $22.45 | 415024 |
| 2024-03-01 | 59.36 | $22.20 | 471100 |
| 2024-02-29 | 59.02 | $22.18 | 314103 |
| 2024-02-28 | 58.85 | $22.17 | 644100 |
| 2024-02-27 | 65.71 | $22.44 | 547955 |
| 2024-02-26 | 64.84 | $22.38 | 429344 |
| 2024-02-23 | 61.46 | $22.16 | 501600 |
| 2024-02-22 | 60.30 | $22.09 | 564917 |
| 2024-02-21 | 61.81 | $22.15 | 430718 |
| 2024-02-20 | 59.40 | $22.00 | 682700 |
| 2024-02-16 | 53.65 | $21.69 | 312622 |
| 2024-02-15 | 56.34 | $21.80 | 325525 |
| 2024-02-14 | 58.62 | $21.89 | 292700 |
| 2024-02-13 | 61.24 | $21.99 | 275700 |
| 2024-02-12 | 62.84 | $22.05 | 305900 |
| 2024-02-09 | 65.27 | $22.14 | 346103 |
| 2024-02-08 | 64.10 | $22.06 | 323704 |
| 2024-02-07 | 60.80 | $21.85 | 260248 |
| 2024-02-06 | 59.45 | $21.77 | 276240 |
| 2024-02-05 | 58.43 | $21.71 | 215900 |
| 2024-02-02 | 58.26 | $21.70 | 239239 |
| 2024-02-01 | 58.10 | $21.69 | 333200 |
| 2024-01-31 | 57.17 | $21.63 | 315400 |
| 2024-01-30 | 57.99 | $21.67 | 867418 |
| 2024-01-29 | 52.88 | $21.35 | 153354 |
| 2024-01-26 | 54.86 | $21.45 | 323536 |
| 2024-01-25 | 54.04 | $21.40 | 348462 |
| 2024-01-24 | 55.97 | $21.50 | 562815 |
| 2024-01-23 | 53.45 | $21.34 | 489308 |
| 2024-01-22 | 49.31 | $21.10 | 346300 |
| 2024-01-19 | 47.65 | $21.01 | 391400 |
| 2024-01-18 | 44.59 | $20.85 | 291648 |
| 2024-01-17 | 39.55 | $20.61 | 652250 |
| 2024-01-16 | 41.81 | $20.76 | 177176 |
| 2024-01-12 | 38.47 | $20.61 | 277300 |
| 2024-01-11 | 40.07 | $20.72 | 296900 |
| 2024-01-10 | 37.61 | $20.61 | 219242 |
| 2024-01-09 | 38.15 | $20.65 | 342509 |
| 2024-01-08 | 35.04 | $20.51 | 2.3M |
| 2024-01-05 | 35.89 | $20.58 | 314700 |
| 2024-01-04 | 37.65 | $20.72 | 693400 |
| 2024-01-03 | 34.84 | $20.59 | 282400 |
| 2024-01-02 | 36.02 | $20.69 | 542600 |
| 2023-12-29 | 36.62 | $20.74 | 563812 |
| 2023-12-28 | 40.53 | $21.05 | 537100 |
| 2023-12-27 | 39.54 | $21.00 | 847100 |
| 2023-12-26 | 39.16 | $20.98 | 752332 |
| 2023-12-22 | 37.45 | $20.89 | 967606 |
| 2023-12-21 | 35.55 | $20.79 | 525545 |
| 2023-12-20 | 35.86 | $20.82 | 478900 |
| 2023-12-19 | 38.53 | $21.07 | 853109 |
| 2023-12-18 | 37.65 | $21.02 | 841110 |
| 2023-12-15 | 50.64 | $21.96 | 306905 |
| 2023-12-14 | 49.59 | $21.90 | 466115 |
| 2023-12-13 | 46.32 | $21.72 | 729323 |
| 2023-12-12 | 48.47 | $21.85 | 648652 |
| 2023-12-11 | 45.90 | $21.71 | 359034 |
| 2023-12-08 | 47.68 | $21.82 | 215000 |
| 2023-12-07 | 45.10 | $21.68 | 997985 |
| 2023-12-06 | 42.61 | $21.55 | 701100 |
| 2023-12-05 | 50.28 | $22.01 | 208544 |
| 2023-12-04 | 49.72 | $21.98 | 562752 |
| 2023-12-01 | 50.44 | $22.02 | 477942 |
| 2023-11-30 | 55.40 | $22.28 | 406200 |
| 2023-11-29 | 51.95 | $22.08 | 278100 |
| 2023-11-28 | 49.34 | $21.94 | 386892 |
| 2023-11-27 | 41.84 | $21.59 | 672541 |
| 2023-11-24 | 44.53 | $21.74 | 290300 |
| 2023-11-22 | 51.42 | $22.07 | 289246 |
| 2023-11-21 | 54.07 | $22.18 | 129200 |
| 2023-11-20 | 53.23 | $22.14 | 341700 |
| 2023-11-17 | 51.99 | $22.08 | 280228 |
| 2023-11-16 | 52.88 | $22.12 | 320784 |
| 2023-11-15 | 56.80 | $22.29 | 298411 |
| 2023-11-14 | 56.07 | $22.25 | 383804 |
| 2023-11-13 | 58.65 | $22.36 | 304503 |
| 2023-11-10 | 52.63 | $22.04 | 305200 |
| 2023-11-09 | 54.76 | $22.13 | 434700 |
| 2023-11-08 | 57.98 | $22.26 | 504100 |
| 2023-11-07 | 56.09 | $22.16 | 363541 |
| 2023-11-06 | 64.33 | $22.46 | 2.0M |
| 2023-11-03 | 63.30 | $22.40 | 293115 |
| 2023-11-02 | 60.43 | $22.24 | 1.2M |
| 2023-11-01 | 54.98 | $21.98 | 672604 |
| 2023-10-31 | 55.82 | $22.01 | 221300 |
| 2023-10-30 | 53.33 | $21.90 | 392719 |
| 2023-10-27 | 57.53 | $22.05 | 912030 |
| 2023-10-26 | 52.82 | $21.85 | 267400 |
| 2023-10-25 | 51.81 | $21.81 | 536500 |
| 2023-10-24 | 54.60 | $21.91 | 219714 |
| 2023-10-23 | 55.16 | $21.93 | 359936 |
| 2023-10-20 | 54.94 | $21.92 | 578307 |
| 2023-10-19 | 56.26 | $21.97 | 283849 |
| 2023-10-18 | 55.24 | $21.92 | 227618 |
| 2023-10-17 | 54.02 | $21.86 | 250347 |
| 2023-10-16 | 51.27 | $21.73 | 228807 |
| 2023-10-13 | 50.85 | $21.71 | 273575 |
| 2023-10-12 | 48.70 | $21.61 | 461600 |
| 2023-10-11 | 44.07 | $21.41 | 425600 |
| 2023-10-10 | 46.89 | $21.55 | 167500 |
| 2023-10-09 | 47.30 | $21.57 | 310652 |
| 2023-10-06 | 47.50 | $21.58 | 153200 |
| 2023-10-05 | 44.41 | $21.44 | 211185 |
| 2023-10-04 | 41.62 | $21.32 | 216400 |
| 2023-10-03 | 42.46 | $21.37 | 523394 |
| 2023-10-02 | 46.20 | $21.58 | 536347 |
| 2023-09-29 | 42.30 | $21.41 | 1.0M |
| 2023-09-28 | 50.25 | $21.80 | 209500 |
| 2023-09-27 | 45.51 | $21.61 | 227000 |
| 2023-09-26 | 46.85 | $21.67 | 203500 |
| 2023-09-25 | 48.66 | $21.75 | 208900 |
| 2023-09-22 | 51.26 | $21.86 | 196626 |
| 2023-09-21 | 52.22 | $21.90 | 327048 |
| 2023-09-20 | 60.59 | $22.21 | 277257 |
| 2023-09-19 | 62.43 | $22.27 | 252549 |
| 2023-09-18 | 60.73 | $22.18 | 415200 |
| 2023-09-15 | 65.75 | $22.34 | 250567 |
| 2023-09-14 | 63.41 | $22.21 | 263100 |
| 2023-09-13 | 61.50 | $22.11 | 383700 |
| 2023-09-12 | 60.10 | $22.04 | 352604 |
| 2023-09-11 | 59.51 | $22.01 | 211835 |
| 2023-09-08 | 56.19 | $21.85 | 319600 |
| 2023-09-07 | 57.59 | $21.90 | 258616 |
| 2023-09-06 | 58.70 | $21.94 | 246729 |
| 2023-09-05 | 58.32 | $21.92 | 403400 |
| 2023-09-01 | 55.59 | $21.78 | 287300 |
| 2023-08-31 | 54.79 | $21.74 | 330865 |
| 2023-08-30 | 57.51 | $21.85 | 193739 |
| 2023-08-29 | 56.58 | $21.80 | 202635 |
| 2023-08-28 | 57.29 | $21.83 | 379942 |
| 2023-08-25 | 53.37 | $21.62 | 209200 |
| 2023-08-24 | 52.18 | $21.56 | 169966 |
| 2023-08-23 | 48.42 | $21.38 | 216013 |
| 2023-08-22 | 43.25 | $21.16 | 275000 |
| 2023-08-21 | 45.83 | $21.29 | 438800 |
| 2023-08-18 | 47.06 | $21.35 | 750400 |
| 2023-08-17 | 42.93 | $21.18 | 772800 |
| 2023-08-16 | 43.12 | $21.19 | 365200 |
| 2023-08-15 | 40.39 | $21.08 | 826500 |
| 2023-08-14 | 43.45 | $21.25 | 803700 |
| 2023-08-11 | 46.61 | $21.41 | 649500 |
| 2023-08-10 | 46.61 | $21.41 | 300406 |
| 2023-08-09 | 46.16 | $21.39 | 327900 |
| 2023-08-08 | 46.90 | $21.43 | 443826 |
| 2023-08-07 | 49.93 | $21.59 | 844413 |
| 2023-08-04 | 50.90 | $21.64 | 502526 |
| 2023-08-03 | 50.53 | $21.62 | 396336 |
| 2023-08-02 | 53.78 | $21.79 | 441407 |
| 2023-08-01 | 57.28 | $21.96 | 618400 |
| 2023-07-31 | 56.81 | $21.93 | 421955 |
| 2023-07-28 | 58.02 | $21.99 | 717500 |
| 2023-07-27 | 60.48 | $22.11 | 553411 |
| 2023-07-26 | 64.82 | $22.31 | 798988 |
| 2023-07-25 | 65.95 | $22.36 | 408900 |
| 2023-07-24 | 65.83 | $22.35 | 1.2M |
| 2023-07-21 | 61.75 | $22.01 | 668347 |
| 2023-07-20 | 62.58 | $22.05 | 680551 |
| 2023-07-19 | 61.97 | $22.00 | 633926 |
| 2023-07-18 | 58.63 | $21.74 | 1.1M |
| 2023-07-17 | 54.21 | $21.44 | 838600 |
| 2023-07-14 | 57.10 | $21.59 | 710211 |
| 2023-07-13 | 53.32 | $21.35 | 1.0M |
| 2023-07-12 | 50.91 | $21.21 | 971267 |
| 2023-07-11 | 54.33 | $21.39 | 814454 |
| 2023-07-10 | 50.66 | $21.18 | 554400 |
| 2023-07-07 | 50.30 | $21.16 | 539200 |
| 2023-07-06 | 51.37 | $21.22 | 379331 |
| 2023-07-05 | 51.72 | $21.24 | 710200 |
| 2023-07-03 | 52.92 | $21.31 | 505629 |
| 2023-06-30 | 49.08 | $21.07 | 1.4M |
| 2023-06-29 | 46.68 | $20.93 | 503454 |
| 2023-06-28 | 48.55 | $21.05 | 445804 |
| 2023-06-27 | 52.54 | $21.29 | 358900 |
| 2023-06-26 | 56.59 | $21.51 | 488111 |
| 2023-06-23 | 56.97 | $21.53 | 463200 |
| 2023-06-22 | 65.77 | $21.95 | 1.4M |
| 2023-06-21 | 70.19 | $22.13 | 607247 |
| 2023-06-20 | 67.54 | $21.90 | 874025 |
| 2023-06-16 | 69.84 | $21.99 | 534044 |
| 2023-06-15 | 66.33 | $21.70 | 401201 |
| 2023-06-14 | 60.79 | $21.33 | 517203 |
| 2023-06-13 | 60.29 | $21.30 | 306800 |
| 2023-06-12 | 59.30 | $21.24 | 411613 |
| 2023-06-09 | 58.47 | $21.19 | 333343 |
| 2023-06-08 | 59.62 | $21.24 | 636842 |
| 2023-06-07 | 53.58 | $20.89 | 441503 |
| 2023-06-06 | 56.57 | $21.02 | 1.2M |
| 2023-06-05 | 53.34 | $20.85 | 635575 |
| 2023-06-02 | 54.01 | $20.88 | 5.0M |
| 2023-06-01 | 51.70 | $20.76 | 495400 |
| 2023-05-31 | 45.14 | $20.46 | 1.7M |
| 2023-05-30 | 44.67 | $20.44 | 520400 |
| 2023-05-26 | 47.19 | $20.57 | 347211 |
| 2023-05-25 | 43.20 | $20.40 | 552853 |
| 2023-05-24 | 47.85 | $20.63 | 365900 |
| 2023-05-23 | 50.31 | $20.74 | 473800 |
| 2023-05-22 | 50.76 | $20.76 | 460600 |
| 2023-05-19 | 51.20 | $20.78 | 359022 |
| 2023-05-18 | 49.55 | $20.70 | 379213 |
| 2023-05-17 | 51.19 | $20.78 | 465021 |
| 2023-05-16 | 54.63 | $20.94 | 430900 |
| 2023-05-15 | 58.10 | $21.09 | 460125 |
| 2023-05-12 | 53.20 | $20.83 | 513500 |
| 2023-05-11 | 52.18 | $20.78 | 1.8M |
| 2023-05-10 | 58.22 | $21.03 | 666600 |
| 2023-05-09 | 56.89 | $20.96 | 634200 |
| 2023-05-08 | 55.94 | $20.91 | 250526 |
| 2023-05-05 | 58.90 | $21.03 | 290001 |
| 2023-05-04 | 52.31 | $20.70 | 529400 |
| 2023-05-03 | 50.01 | $20.60 | 1.8M |
| 2023-05-02 | 48.59 | $20.54 | 526700 |
| 2023-05-01 | 53.12 | $20.73 | 414900 |
| 2023-04-28 | 59.18 | $20.95 | 737300 |
| 2023-04-27 | 60.07 | $20.98 | 406800 |
| 2023-04-26 | 61.24 | $21.02 | 336921 |
| 2023-04-25 | 60.70 | $20.99 | 1.0M |
| 2023-04-24 | 62.64 | $21.06 | 371400 |
| 2023-04-21 | 60.58 | $20.94 | 578018 |
| 2023-04-20 | 64.52 | $21.08 | 621508 |
| 2023-04-19 | 65.39 | $21.11 | 795000 |
| 2023-04-18 | 71.13 | $21.30 | 587129 |
| 2023-04-17 | 69.80 | $21.20 | 1.0M |
| 2023-04-14 | 65.43 | $20.91 | 644127 |
| 2023-04-13 | 64.76 | $20.87 | 711900 |
| 2023-04-12 | 63.07 | $20.77 | 498218 |
| 2023-04-11 | 65.15 | $20.84 | 2.3M |
| 2023-04-10 | 62.82 | $20.70 | 474600 |
| 2023-04-06 | 61.95 | $20.65 | 1.1M |
| 2023-04-05 | 58.26 | $20.45 | 461600 |
| 2023-04-04 | 56.24 | $20.35 | 2.0M |
| 2023-04-03 | 58.95 | $20.45 | 437845 |
| 2023-03-31 | 58.57 | $20.43 | 938240 |
| 2023-03-30 | 56.27 | $20.31 | 606745 |
| 2023-03-29 | 52.28 | $20.12 | 528900 |
| 2023-03-28 | 55.30 | $20.24 | 632134 |
| 2023-03-27 | 53.38 | $20.15 | 757339 |
| 2023-03-24 | 48.99 | $19.96 | 989500 |
| 2023-03-23 | 40.58 | $19.66 | 726800 |
| 2023-03-22 | 43.05 | $19.77 | 552000 |
| 2023-03-21 | 44.70 | $19.84 | 346500 |
| 2023-03-20 | 44.12 | $19.82 | 679719 |
| 2023-03-17 | 44.34 | $19.83 | 795500 |
| 2023-03-16 | 44.76 | $19.85 | 858300 |
| 2023-03-15 | 41.00 | $19.71 | 1.2M |
| 2023-03-14 | 45.64 | $19.93 | 842143 |
| 2023-03-13 | 45.64 | $19.93 | 1.1M |
| 2023-03-10 | 47.87 | $20.03 | 1.0M |
| 2023-03-09 | 45.86 | $19.95 | 1.2M |
| 2023-03-08 | 48.52 | $20.07 | 914600 |
| 2023-03-07 | 52.11 | $20.22 | 581900 |
| 2023-03-06 | 52.86 | $20.25 | 759400 |
| 2023-03-03 | 54.58 | $20.32 | 2.6M |
| 2023-03-02 | 52.03 | $20.20 | 922050 |
| 2023-03-01 | 54.97 | $20.32 | 783800 |
| 2023-02-28 | 52.19 | $20.19 | 522700 |
| 2023-02-27 | 53.39 | $20.24 | 955692 |
| 2023-02-24 | 53.87 | $20.26 | 842518 |
| 2023-02-23 | 61.61 | $20.56 | 285243 |
| 2023-02-22 | 62.18 | $20.58 | 474805 |
| 2023-02-21 | 65.02 | $20.68 | 817500 |
| 2023-02-17 | 61.69 | $20.48 | 1.0M |
| 2023-02-16 | 59.88 | $20.38 | 659800 |
| 2023-02-15 | 58.20 | $20.29 | 768750 |
| 2023-02-14 | 62.95 | $20.46 | 1.2M |
| 2023-02-13 | 60.03 | $20.30 | 779654 |
| 2023-02-10 | 57.65 | $20.18 | 1.7M |
| 2023-02-09 | 53.49 | $19.99 | 1.1M |
| 2023-02-08 | 57.14 | $20.12 | 441401 |
| 2023-02-07 | 55.82 | $20.06 | 545300 |
| 2023-02-06 | 54.71 | $20.01 | 411276 |
| 2023-02-03 | 56.05 | $20.06 | 1.9M |
| 2023-02-02 | 59.05 | $20.17 | 1.0M |
| 2023-02-01 | 57.48 | $20.09 | 1.3M |
| 2023-01-31 | 61.40 | $20.23 | 1.0M |
| 2023-01-30 | 56.34 | $19.98 | 974476 |
| 2023-01-27 | 53.81 | $19.87 | 399728 |
| 2023-01-26 | 52.86 | $19.83 | 1.1M |
| 2023-01-25 | 45.75 | $19.56 | 786200 |
| 2023-01-24 | 44.27 | $19.51 | 491644 |
| 2023-01-23 | 40.24 | $19.38 | 974460 |
| 2023-01-20 | 40.89 | $19.41 | 612840 |
| 2023-01-19 | 39.34 | $19.36 | 611632 |
| 2023-01-18 | 41.62 | $19.47 | 1.1M |
| 2023-01-17 | 44.51 | $19.60 | 698437 |
| 2023-01-13 | 42.46 | $19.53 | 615632 |
| 2023-01-12 | 41.59 | $19.50 | 1.5M |
| 2023-01-11 | 37.69 | $19.37 | 1.2M |
| 2023-01-10 | 38.63 | $19.42 | 964056 |
| 2023-01-09 | 42.91 | $19.63 | 1.0M |
| 2023-01-06 | 40.84 | $19.56 | 540100 |
| 2023-01-05 | 42.52 | $19.64 | 464206 |
| 2023-01-04 | 43.58 | $19.69 | 1.2M |
| 2023-01-03 | 49.20 | $19.93 | 448628 |
| 2022-12-30 | 55.43 | $20.15 | 859500 |
| 2022-12-29 | 55.43 | $20.15 | 1.9M |
| 2022-12-28 | 58.46 | $20.25 | 2.2M |
| 2022-12-27 | 55.20 | $20.11 | 2.2M |
| 2022-12-23 | 57.98 | $20.20 | 1.5M |
| 2022-12-22 | 55.37 | $20.09 | 1.7M |
| 2022-12-21 | 54.14 | $20.04 | 2.2M |
| 2022-12-20 | 48.17 | $19.82 | 1.7M |
| 2022-12-19 | 43.39 | $19.67 | 1.3M |
| 2022-12-16 | 45.80 | $19.76 | 1.9M |
| 2022-12-15 | 47.46 | $19.82 | 972575 |
| 2022-12-14 | 47.74 | $19.83 | 1.4M |
| 2022-12-13 | 48.27 | $19.85 | 1.4M |
| 2022-12-12 | 44.77 | $19.73 | 1.0M |
| 2022-12-09 | 39.23 | $19.56 | 1.7M |
| 2022-12-08 | 41.56 | $19.66 | 701300 |
| 2022-12-07 | 41.23 | $19.65 | 730027 |
| 2022-12-06 | 40.59 | $19.63 | 1.4M |
| 2022-12-05 | 43.76 | $19.77 | 1.6M |
| 2022-12-02 | 45.95 | $19.86 | 1.5M |
| 2022-12-01 | 47.45 | $19.92 | 2.6M |
| 2022-11-30 | 50.88 | $20.05 | 1.4M |
| 2022-11-29 | 44.09 | $19.82 | 1.1M |
| 2022-11-28 | 42.10 | $19.76 | 978600 |
| 2022-11-25 | 44.88 | $19.87 | 464140 |
| 2022-11-23 | 45.14 | $19.88 | 1.5M |
| 2022-11-22 | 47.19 | $19.96 | 1.3M |
| 2022-11-21 | 46.32 | $19.93 | 772100 |
| 2022-11-18 | 45.17 | $19.89 | 552400 |
| 2022-11-17 | 44.90 | $19.88 | 1.3M |
| 2022-11-16 | 49.17 | $20.06 | 758349 |
| 2022-11-15 | 50.97 | $20.13 | 951100 |
| 2022-11-14 | 49.47 | $20.07 | 647100 |
| 2022-11-11 | 49.71 | $20.08 | 966200 |
| 2022-11-10 | 48.52 | $20.03 | 1.4M |
| 2022-11-09 | 47.09 | $19.97 | 771408 |
| 2022-11-08 | 49.03 | $20.06 | 720400 |
| 2022-11-07 | 51.25 | $20.16 | 1.0M |
| 2022-11-04 | 49.73 | $20.09 | 723500 |
| 2022-11-03 | 43.79 | $19.84 | 482705 |
| 2022-11-02 | 45.85 | $19.94 | 953831 |
| 2022-11-01 | 48.22 | $20.05 | 1.2M |
| 2022-10-31 | 42.58 | $19.83 | 1.1M |
| 2022-10-28 | 36.29 | $19.62 | 941405 |
| 2022-10-27 | 38.19 | $19.72 | 1.3M |
| 2022-10-26 | 40.60 | $19.84 | 1.7M |
| 2022-10-25 | 42.29 | $19.92 | 948669 |
| 2022-10-24 | 43.59 | $19.98 | 936400 |
| 2022-10-21 | 45.12 | $20.05 | 1.9M |
| 2022-10-20 | 43.78 | $20.00 | 451051 |
| 2022-10-19 | 43.52 | $19.99 | 768200 |
| 2022-10-18 | 44.30 | $20.03 | 798400 |
| 2022-10-17 | 44.88 | $20.06 | 516908 |
| 2022-10-14 | 44.88 | $20.06 | 549500 |
| 2022-10-13 | 47.09 | $20.18 | 1.1M |
| 2022-10-12 | 47.09 | $20.18 | 1.1M |
| 2022-10-11 | 50.06 | $20.34 | 687500 |
| 2022-10-10 | 51.61 | $20.42 | 849440 |
| 2022-10-07 | 46.94 | $20.18 | 603220 |
| 2022-10-06 | 46.32 | $20.15 | 636642 |
| 2022-10-05 | 47.90 | $20.24 | 1.4M |
| 2022-10-04 | 45.55 | $20.12 | 1.6M |
| 2022-10-03 | 44.35 | $20.06 | 885540 |
| 2022-09-30 | 43.57 | $20.02 | 1.8M |
| 2022-09-29 | 45.55 | $20.15 | 695712 |
| 2022-09-28 | 45.37 | $20.14 | 1.0M |
| 2022-09-27 | 42.25 | $19.97 | 2.6M |
| 2022-09-26 | 41.51 | $19.93 | 4.2M |
| 2022-09-23 | 46.18 | $20.26 | 2.4M |
| 2022-09-22 | 53.05 | $20.66 | 733547 |
| 2022-09-21 | 52.89 | $20.65 | 1.3M |
| 2022-09-20 | 55.51 | $20.79 | 1.0M |
| 2022-09-19 | 51.07 | $20.52 | 1.1M |
| 2022-09-16 | 51.07 | $20.52 | 844593 |
| 2022-09-15 | 51.41 | $20.54 | 901813 |
| 2022-09-14 | 51.57 | $20.55 | 765501 |
| 2022-09-13 | 53.70 | $20.68 | 1.2M |
| 2022-09-12 | 55.88 | $20.81 | 1.6M |
| 2022-09-09 | 53.96 | $20.67 | 1.4M |
| 2022-09-08 | 48.16 | $20.29 | 2.0M |
| 2022-09-07 | 48.31 | $20.30 | 1.7M |
| 2022-09-06 | 50.27 | $20.43 | 1.2M |
| 2022-09-02 | 49.53 | $20.38 | 739025 |
| 2022-09-01 | 48.49 | $20.31 | 2.4M |
| 2022-08-31 | 53.22 | $20.63 | 1.1M |
| 2022-08-30 | 54.32 | $20.70 | 2.3M |
| 2022-08-29 | 55.73 | $20.79 | 2.4M |
| 2022-08-26 | 55.36 | $20.76 | 2.2M |
| 2022-08-25 | 52.10 | $20.50 | 1.5M |
| 2022-08-24 | 53.97 | $20.63 | 1.7M |
| 2022-08-23 | 52.99 | $20.55 | 2.0M |
| 2022-08-22 | 49.23 | $20.26 | 1.2M |
| 2022-08-19 | 47.01 | $20.10 | 1.0M |
| 2022-08-18 | 44.26 | $19.91 | 1.8M |
| 2022-08-17 | 48.00 | $20.21 | 886412 |
| 2022-08-16 | 48.00 | $20.21 | 1.1M |
| 2022-08-15 | 52.09 | $20.52 | 1.6M |
| 2022-08-12 | 54.08 | $20.66 | 1.5M |
| 2022-08-11 | 53.60 | $20.62 | 1.1M |
| 2022-08-10 | 51.30 | $20.43 | 1.4M |
| 2022-08-09 | 47.83 | $20.16 | 1.2M |
| 2022-08-08 | 46.75 | $20.08 | 1.3M |
| 2022-08-05 | 45.29 | $19.97 | 1.2M |
| 2022-08-04 | 46.28 | $20.06 | 825700 |
| 2022-08-03 | 42.28 | $19.76 | 976203 |
| 2022-08-02 | 41.17 | $19.68 | 1.6M |
| 2022-08-01 | 43.98 | $19.96 | 1.6M |
| 2022-07-29 | 46.46 | $20.19 | 1.4M |
| 2022-07-28 | 45.70 | $20.13 | 1.4M |
| 2022-07-27 | 43.29 | $19.94 | 1.3M |
| 2022-07-26 | 41.47 | $19.80 | 1.1M |
| 2022-07-25 | 38.24 | $19.56 | 834600 |
| 2022-07-22 | 34.52 | $19.30 | 1.7M |
| 2022-07-21 | 36.96 | $19.60 | 2.0M |
| 2022-07-20 | 40.10 | $19.95 | 1.2M |
| 2022-07-19 | 40.10 | $19.95 | 1.8M |
| 2022-07-18 | 41.18 | $20.07 | 1.4M |
| 2022-07-15 | 35.38 | $19.65 | 841535 |
| 2022-07-14 | 33.45 | $19.52 | 4.6M |
| 2022-07-13 | 35.30 | $19.76 | 3.5M |
| 2022-07-12 | 34.29 | $19.69 | 2.1M |
| 2022-07-11 | 38.89 | $20.25 | 925405 |
| 2022-07-08 | 40.07 | $20.38 | 1.2M |
| 2022-07-07 | 34.69 | $20.01 | 2.5M |
| 2022-07-06 | 28.61 | $19.64 | 4.1M |
| 2022-07-05 | 27.04 | $19.55 | 4.8M |
| 2022-07-01 | 30.04 | $19.98 | 4.8M |
| 2022-06-30 | 33.30 | $20.38 | 2.6M |
| 2022-06-29 | 36.31 | $20.70 | 1.8M |
| 2022-06-28 | 34.01 | $20.57 | 2.2M |
| 2022-06-27 | 32.41 | $20.48 | 2.5M |
| 2022-06-24 | 34.63 | $20.73 | 3.1M |
| 2022-06-23 | 33.41 | $20.66 | 8.6M |
| 2022-06-22 | 39.83 | $21.30 | 3.5M |
| 2022-06-21 | 43.01 | $21.56 | 5.8M |
| 2022-06-17 | 46.26 | $21.80 | 2.0M |
| 2022-06-16 | 48.13 | $21.93 | 2.8M |
| 2022-06-15 | 44.53 | $21.71 | 2.3M |
| 2022-06-14 | 44.36 | $21.70 | 2.0M |
| 2022-06-13 | 45.13 | $21.76 | 3.4M |
| 2022-06-10 | 48.48 | $22.01 | 1.5M |
| 2022-06-09 | 50.92 | $22.18 | 1.1M |
| 2022-06-08 | 50.92 | $22.18 | 2.1M |
| 2022-06-07 | 49.98 | $22.11 | 2.3M |
| 2022-06-06 | 50.64 | $22.16 | 1.5M |
| 2022-06-03 | 46.80 | $21.87 | 2.3M |
| 2022-06-02 | 49.45 | $22.08 | 1.8M |
| 2022-06-01 | 47.98 | $21.97 | 1.9M |
| 2022-05-31 | 48.22 | $21.99 | 2.3M |
| 2022-05-27 | 53.74 | $22.42 | 1.6M |
| 2022-05-26 | 52.04 | $22.28 | 1.8M |
| 2022-05-25 | 49.26 | $22.06 | 2.0M |
| 2022-05-24 | 50.66 | $22.17 | 1.5M |
| 2022-05-23 | 54.24 | $22.44 | 2.1M |
| 2022-05-20 | 51.84 | $22.24 | 1.4M |
| 2022-05-19 | 53.85 | $22.39 | 2.1M |
| 2022-05-18 | 53.98 | $22.40 | 3.8M |
| 2022-05-17 | 62.11 | $22.96 | 5.1M |
| 2022-05-16 | 60.91 | $22.84 | 7.8M |
| 2022-05-13 | 53.18 | $22.18 | 2.0M |
| 2022-05-12 | 50.20 | $21.97 | 3.3M |
| 2022-05-11 | 48.73 | $21.87 | 3.3M |
| 2022-05-10 | 42.41 | $21.48 | 2.1M |
| 2022-05-09 | 39.69 | $21.33 | 6.1M |
| 2022-05-06 | 46.82 | $21.84 | 2.6M |
| 2022-05-05 | 51.48 | $22.11 | 1.6M |
| 2022-05-04 | 50.79 | $22.07 | 1.7M |
| 2022-05-03 | 47.23 | $21.87 | 1.4M |
| 2022-05-02 | 49.26 | $21.99 | 2.1M |
| 2022-04-29 | 50.64 | $22.07 | 1.5M |
| 2022-04-28 | 55.02 | $22.31 | 2.0M |
| 2022-04-27 | 53.43 | $22.21 | 3.4M |
| 2022-04-26 | 53.43 | $22.21 | 3.0M |
| 2022-04-25 | 52.52 | $22.15 | 5.6M |
| 2022-04-22 | 55.62 | $22.33 | 3.4M |
| 2022-04-21 | 60.95 | $22.61 | 2.7M |
| 2022-04-20 | 61.75 | $22.65 | 3.1M |
| 2022-04-19 | 61.39 | $22.62 | 4.5M |
| 2022-04-18 | 65.73 | $22.84 | 3.9M |
| 2022-04-14 | 62.65 | $22.57 | 3.3M |
| 2022-04-13 | 64.91 | $22.68 | 2.9M |
| 2022-04-12 | 65.52 | $22.71 | 3.9M |
| 2022-04-11 | 63.56 | $22.53 | 5.2M |
| 2022-04-08 | 61.49 | $22.35 | 5.5M |
| 2022-04-07 | 57.10 | $22.01 | 1.7M |
| 2022-04-06 | 56.41 | $21.96 | 2.2M |
| 2022-04-05 | 56.58 | $21.97 | 3.5M |
| 2022-04-04 | 55.54 | $21.89 | 1.8M |
| 2022-04-01 | 53.56 | $21.74 | 1.6M |
| 2022-03-31 | 55.77 | $21.88 | 2.7M |
| 2022-03-30 | 58.04 | $22.02 | 3.4M |
| 2022-03-29 | 54.66 | $21.75 | 4.3M |
| 2022-03-28 | 57.42 | $21.92 | 4.0M |
| 2022-03-25 | 63.34 | $22.25 | 2.7M |
| 2022-03-24 | 61.39 | $22.08 | 4.1M |
| 2022-03-23 | 64.25 | $22.23 | 3.8M |
| 2022-03-22 | 63.16 | $22.13 | 3.4M |
| 2022-03-21 | 62.73 | $22.09 | 5.3M |
| 2022-03-18 | 57.28 | $21.63 | 1.8M |
| 2022-03-17 | 57.15 | $21.62 | 2.2M |
| 2022-03-16 | 53.83 | $21.37 | 2.7M |
| 2022-03-15 | 60.02 | $21.72 | 3.7M |
| 2022-03-14 | 61.55 | $21.80 | 3.2M |
| 2022-03-11 | 62.31 | $21.84 | 2.6M |
| 2022-03-10 | 61.53 | $21.77 | 4.5M |
| 2022-03-09 | 63.14 | $21.86 | 5.2M |
| 2022-03-08 | 69.69 | $22.20 | 7.9M |
| 2022-03-07 | 70.30 | $22.23 | 8.4M |
| 2022-03-04 | 66.69 | $21.84 | 11.3M |
| 2022-03-03 | 68.10 | $21.91 | 10.1M |
| 2022-03-02 | 63.00 | $21.43 | 5.5M |
| 2022-03-01 | 63.20 | $21.44 | 5.1M |
| 2022-02-28 | 56.51 | $20.93 | 4.2M |
| 2022-02-25 | 52.67 | $20.69 | 4.0M |
| 2022-02-24 | 66.67 | $21.29 | 6.8M |
| 2022-02-23 | 69.91 | $21.40 | 2.8M |
| 2022-02-22 | 69.78 | $21.39 | 3.0M |
| 2022-02-18 | 64.86 | $21.04 | 1.4M |
| 2022-02-17 | 65.73 | $21.07 | 1.5M |
| 2022-02-16 | 64.68 | $21.00 | 1.7M |
| 2022-02-15 | 63.77 | $20.94 | 1.2M |
| 2022-02-14 | 65.91 | $21.02 | 2.0M |
| 2022-02-11 | 68.08 | $21.10 | 1.7M |
| 2022-02-10 | 67.19 | $21.03 | 2.3M |
| 2022-02-09 | 71.27 | $21.18 | 2.5M |
| 2022-02-08 | 66.80 | $20.83 | 1.5M |
| 2022-02-07 | 64.55 | $20.68 | 1.4M |
| 2022-02-04 | 63.13 | $20.59 | 1.7M |
| 2022-02-03 | 60.80 | $20.45 | 1.2M |
| 2022-02-02 | 60.29 | $20.42 | 2.3M |
| 2022-02-01 | 61.56 | $20.47 | 2.3M |
| 2022-01-31 | 56.72 | $20.19 | 1.9M |
| 2022-01-28 | 56.54 | $20.18 | 1.4M |
| 2022-01-27 | 51.83 | $19.94 | 1.3M |
| 2022-01-26 | 57.50 | $20.17 | 1.7M |
| 2022-01-25 | 58.29 | $20.20 | 2.2M |
| 2022-01-24 | 56.79 | $20.12 | 2.9M |
| 2022-01-21 | 57.52 | $20.15 | 2.4M |
| 2022-01-20 | 60.26 | $20.26 | 1.6M |
| 2022-01-19 | 61.26 | $20.30 | 2.1M |
| 2022-01-18 | 55.23 | $19.96 | 1.5M |
| 2022-01-14 | 54.84 | $19.94 | 778964 |
| 2022-01-13 | 49.81 | $19.70 | 626000 |
| 2022-01-12 | 52.35 | $19.81 | 1.3M |
| 2022-01-11 | 52.14 | $19.80 | 830049 |
| 2022-01-10 | 49.60 | $19.68 | 714500 |
| 2022-01-07 | 53.17 | $19.84 | 445500 |
| 2022-01-06 | 49.50 | $19.67 | 523818 |
| 2022-01-05 | 49.94 | $19.69 | 1.1M |
| 2022-01-04 | 52.36 | $19.80 | 755195 |
| 2022-01-03 | 49.62 | $19.67 | 556538 |
| 2021-12-31 | 51.34 | $19.75 | 352761 |
| 2021-12-30 | 52.87 | $19.82 | 502338 |
| 2021-12-29 | 56.04 | $19.96 | 784350 |
| 2021-12-28 | 52.36 | $19.77 | 464051 |
| 2021-12-27 | 56.62 | $19.95 | 462900 |
| 2021-12-23 | 56.25 | $19.93 | 437300 |
| 2021-12-22 | 55.70 | $19.90 | 787520 |
| 2021-12-21 | 51.26 | $19.67 | 687000 |
| 2021-12-20 | 43.81 | $19.35 | 1.2M |
| 2021-12-17 | 48.91 | $19.58 | 604421 |
| 2021-12-16 | 52.99 | $19.74 | 650440 |
| 2021-12-15 | 51.55 | $19.68 | 1.0M |
| 2021-12-14 | 53.90 | $19.77 | 717113 |
| 2021-12-13 | 53.90 | $19.77 | 1.1M |
| 2021-12-10 | 52.82 | $19.72 | 512500 |
| 2021-12-09 | 51.97 | $19.68 | 1.4M |
| 2021-12-08 | 54.55 | $19.79 | 617207 |
| 2021-12-07 | 54.36 | $19.78 | 557100 |
| 2021-12-06 | 54.81 | $19.80 | 631022 |
| 2021-12-03 | 53.72 | $19.74 | 715138 |
| 2021-12-02 | 52.26 | $19.66 | 1.4M |
| 2021-12-01 | 45.54 | $19.33 | 2.5M |
| 2021-11-30 | 46.10 | $19.36 | 2.7M |
| 2021-11-29 | 54.11 | $19.74 | 1.3M |
| 2021-11-26 | 60.12 | $19.97 | 1.2M |
| 2021-11-24 | 69.35 | $20.26 | 897300 |
| 2021-11-23 | 71.14 | $20.31 | 991623 |
| 2021-11-22 | 68.85 | $20.16 | 1.6M |
| 2021-11-19 | 67.37 | $20.07 | 697607 |
| 2021-11-18 | 66.54 | $20.02 | 972807 |
| 2021-11-17 | 69.59 | $20.11 | 2.4M |
| 2021-11-16 | 65.59 | $19.87 | 582824 |
| 2021-11-15 | 65.41 | $19.86 | 2.0M |
| 2021-11-12 | 63.41 | $19.75 | 1.5M |
| 2021-11-11 | 60.45 | $19.60 | 1.2M |
| 2021-11-10 | 58.09 | $19.49 | 893547 |
| 2021-11-09 | 55.08 | $19.36 | 1.4M |
| 2021-11-08 | 51.51 | $19.22 | 1.2M |
| 2021-11-05 | 52.94 | $19.27 | 466300 |
| 2021-11-04 | 55.88 | $19.37 | 1.1M |
| 2021-11-03 | 57.70 | $19.43 | 634938 |
| 2021-11-02 | 58.31 | $19.45 | 1.3M |
| 2021-11-01 | 60.41 | $19.52 | 1.2M |
| 2021-10-29 | 55.39 | $19.29 | 904449 |
| 2021-10-28 | 55.68 | $19.30 | 755332 |
| 2021-10-27 | 53.60 | $19.21 | 1.5M |
| 2021-10-26 | 54.68 | $19.25 | 989846 |
| 2021-10-25 | 52.15 | $19.14 | 1.0M |
| 2021-10-22 | 48.14 | $18.98 | 493408 |
| 2021-10-21 | 48.38 | $18.99 | 582100 |
| 2021-10-20 | 53.18 | $19.18 | 464100 |
| 2021-10-19 | 51.74 | $19.12 | 445211 |
| 2021-10-18 | 53.03 | $19.17 | 1.0M |
| 2021-10-15 | 53.79 | $19.20 | 743326 |
| 2021-10-14 | 52.04 | $19.12 | 1.0M |
| 2021-10-13 | 50.48 | $19.05 | 1.3M |
| 2021-10-12 | 58.18 | $19.35 | 1.3M |
| 2021-10-11 | 58.18 | $19.35 | 875700 |
| 2021-10-08 | 59.82 | $19.41 | 750500 |
| 2021-10-07 | 58.90 | $19.36 | 1.4M |
| 2021-10-06 | 56.03 | $19.21 | 858538 |
| 2021-10-05 | 56.79 | $19.24 | 368352 |
| 2021-10-04 | 59.85 | $19.36 | 1.1M |
| 2021-10-01 | 60.88 | $19.40 | 1.0M |
| 2021-09-30 | 55.78 | $19.12 | 1.2M |
| 2021-09-29 | 53.30 | $19.00 | 736414 |
| 2021-09-28 | 53.30 | $19.00 | 853800 |
| 2021-09-27 | 52.09 | $18.94 | 937900 |
| 2021-09-24 | 49.16 | $18.80 | 486900 |
| 2021-09-23 | 49.16 | $18.80 | 619959 |
| 2021-09-22 | 44.10 | $18.57 | 268700 |
| 2021-09-21 | 39.90 | $18.40 | 374415 |
| 2021-09-20 | 40.24 | $18.42 | 1.1M |
| 2021-09-17 | 43.38 | $18.60 | 653500 |
| 2021-09-16 | 46.24 | $18.75 | 550125 |
| 2021-09-15 | 46.44 | $18.76 | 569950 |
| 2021-09-14 | 42.05 | $18.57 | 1.3M |
| 2021-09-13 | 41.33 | $18.54 | 2.1M |
| 2021-09-10 | 42.16 | $18.59 | 1.5M |
| 2021-09-09 | 43.49 | $18.67 | 749211 |
| 2021-09-08 | 46.25 | $18.83 | 525534 |
| 2021-09-07 | 48.45 | $18.95 | 855876 |
| 2021-09-03 | 50.74 | $19.07 | 276700 |
| 2021-09-02 | 50.93 | $19.08 | 694400 |
| 2021-09-01 | 50.57 | $19.06 | 1.4M |
| 2021-08-31 | 51.81 | $19.13 | 630000 |
| 2021-08-30 | 56.70 | $19.39 | 446014 |
| 2021-08-27 | 55.63 | $19.32 | 757300 |
| 2021-08-26 | 53.28 | $19.17 | 396220 |
| 2021-08-25 | 54.56 | $19.24 | 1.1M |
| 2021-08-24 | 53.18 | $19.15 | 802900 |
| 2021-08-23 | 49.98 | $18.95 | 1.6M |
| 2021-08-20 | 48.13 | $18.84 | 537900 |
| 2021-08-19 | 51.24 | $19.03 | 970500 |
| 2021-08-18 | 56.15 | $19.30 | 1.1M |
| 2021-08-17 | 56.00 | $19.29 | 727304 |
| 2021-08-16 | 58.25 | $19.41 | 418824 |
| 2021-08-13 | 57.16 | $19.33 | 631700 |
| 2021-08-12 | 56.49 | $19.28 | 693849 |
| 2021-08-11 | 54.30 | $19.12 | 939316 |
| 2021-08-10 | 53.19 | $19.04 | 623542 |
| 2021-08-09 | 49.06 | $18.76 | 605904 |
| 2021-08-06 | 50.89 | $18.88 | 266700 |
| 2021-08-05 | 49.08 | $18.76 | 265512 |
| 2021-08-04 | 47.56 | $18.66 | 587146 |
| 2021-08-03 | 48.81 | $18.75 | 316342 |
| 2021-08-02 | 47.79 | $18.68 | 426221 |
| 2021-07-30 | 47.37 | $18.65 | 910508 |
| 2021-07-29 | 53.89 | $19.12 | 624712 |
| 2021-07-28 | 54.96 | $19.19 | 806224 |
| 2021-07-27 | 54.59 | $19.16 | 734717 |
| 2021-07-26 | 56.18 | $19.27 | 1.1M |
| 2021-07-23 | 50.71 | $18.83 | 729700 |
| 2021-07-22 | 51.97 | $18.92 | 713400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.32
2026-07-17
Close Price
$27.84
Vol: 856320
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -10.32 | $27.84 | 856320 |
| 2026-07-16 | -26.45 | $27.59 | 645400 |
| 2026-07-15 | -1.29 | $27.98 | 1.4M |
| 2026-07-14 | -15.52 | $27.63 | 602538 |
| 2026-07-13 | -10.34 | $27.72 | 1.2M |
| 2026-07-10 | -6.40 | $27.77 | 1.5M |
| 2026-07-09 | -9.88 | $27.71 | 607942 |
| 2026-07-08 | -4.58 | $27.62 | 682031 |
| 2026-07-07 | -2.80 | $27.55 | 1.2M |
| 2026-07-06 | -3.50 | $27.54 | 1.3M |
| 2026-07-02 | -28.40 | $26.74 | 387300 |
| 2026-07-01 | -33.33 | $26.86 | 517903 |
| 2026-06-30 | -52.78 | $26.67 | 707400 |
| 2026-06-29 | -72.87 | $26.51 | 2.4M |
| 2026-06-26 | -53.96 | $26.80 | 621548 |
| 2026-06-25 | -46.85 | $26.92 | 1.4M |
| 2026-06-24 | -72.03 | $26.56 | 835081 |
| 2026-06-23 | -70.47 | $26.60 | 1.7M |
| 2026-06-22 | -67.97 | $26.65 | 2.4M |
| 2026-06-18 | -74.32 | $26.63 | 1.0M |
| 2026-06-17 | -66.00 | $26.84 | 829100 |
| 2026-06-16 | -76.96 | $26.66 | 797200 |
| 2026-06-15 | -89.86 | $26.38 | 1.4M |
| 2026-06-12 | -99.05 | $26.24 | 811664 |
| 2026-06-11 | -96.30 | $26.30 | 1.0M |
| 2026-06-10 | -96.54 | $26.33 | 737833 |
| 2026-06-09 | -98.46 | $26.28 | 759433 |
| 2026-06-08 | -99.21 | $26.33 | 1.3M |
| 2026-06-05 | -99.19 | $26.40 | 4.3M |
| 2026-06-04 | -96.85 | $26.69 | 1.4M |
| 2026-06-03 | -100.00 | $26.86 | 1.1M |
| 2026-06-02 | -96.63 | $27.12 | 1.7M |
| 2026-06-01 | -96.97 | $27.24 | 1.1M |
| 2026-05-29 | -96.36 | $27.25 | 1.8M |
| 2026-05-28 | -83.44 | $27.58 | 584131 |
| 2026-05-27 | -90.73 | $27.47 | 1.3M |
| 2026-05-26 | -97.16 | $27.47 | 803529 |
| 2026-05-22 | -87.67 | $27.56 | 917699 |
| 2026-05-21 | -79.87 | $27.61 | 1.6M |
| 2026-05-20 | -48.88 | $27.97 | 1.1M |
| 2026-05-19 | -31.46 | $28.28 | 877316 |
| 2026-05-18 | -35.36 | $28.20 | 1.7M |
| 2026-05-15 | -54.30 | $27.83 | 2.5M |
| 2026-05-14 | -28.50 | $28.25 | 1.2M |
| 2026-05-13 | -5.31 | $28.73 | 2.0M |
| 2026-05-12 | -2.70 | $28.57 | 1.9M |
| 2026-05-11 | -3.70 | $28.33 | 1.5M |
| 2026-05-08 | -25.00 | $27.97 | 604010 |
| 2026-05-07 | -35.63 | $27.80 | 3.1M |
| 2026-05-06 | -19.38 | $28.06 | 2.0M |
| 2026-05-05 | 0.00 | $28.37 | 1.7M |
| 2026-05-04 | -2.56 | $28.29 | 2.7M |
| 2026-05-01 | -6.94 | $28.11 | 1.4M |
| 2026-04-30 | -11.27 | $28.03 | 1.8M |
| 2026-04-29 | -5.63 | $28.11 | 3.2M |
| 2026-04-28 | -0.83 | $27.96 | 2.7M |
| 2026-04-27 | -5.88 | $27.57 | 1.9M |
| 2026-04-24 | -4.62 | $27.39 | 1.2M |
| 2026-04-23 | -3.08 | $27.40 | 1.6M |
| 2026-04-22 | -38.71 | $27.13 | 1.0M |
| 2026-04-21 | -32.26 | $27.17 | 1.3M |
| 2026-04-20 | -53.52 | $26.99 | 1.1M |
| 2026-04-17 | -63.38 | $26.92 | 2.5M |
| 2026-04-16 | -36.62 | $27.11 | 1.4M |
| 2026-04-15 | -26.32 | $27.17 | 1.3M |
| 2026-04-14 | -29.76 | $27.12 | 1.6M |
| 2026-04-13 | -47.31 | $26.93 | 1.5M |
| 2026-04-10 | -51.61 | $26.89 | 561600 |
| 2026-04-09 | -53.76 | $26.87 | 1.7M |
| 2026-04-08 | -53.76 | $26.87 | 2.2M |
| 2026-04-07 | -38.71 | $27.01 | 1.9M |
| 2026-04-06 | -9.68 | $27.28 | 1.7M |
| 2026-04-02 | -22.58 | $27.16 | 2.9M |
| 2026-04-01 | -22.31 | $27.10 | 2.3M |
| 2026-03-31 | -3.62 | $27.32 | 2.4M |
| 2026-03-30 | -13.70 | $27.12 | 1.4M |
| 2026-03-27 | -10.27 | $27.17 | 2.1M |
| 2026-03-26 | -2.34 | $27.11 | 1.6M |
| 2026-03-25 | -3.51 | $26.96 | 2.3M |
| 2026-03-24 | -8.04 | $26.89 | 1.8M |
| 2026-03-23 | -12.50 | $26.84 | 2.9M |
| 2026-03-20 | -11.61 | $26.85 | 1.6M |
| 2026-03-19 | -0.89 | $26.97 | 2.7M |
| 2026-03-18 | -0.84 | $26.91 | 2.6M |
| 2026-03-17 | -21.93 | $26.62 | 1.2M |
| 2026-03-16 | -33.33 | $26.45 | 2.3M |
| 2026-03-13 | -9.52 | $26.75 | 4.5M |
| 2026-03-12 | -9.52 | $26.75 | 2.3M |
| 2026-03-11 | -11.38 | $26.70 | 2.7M |
| 2026-03-10 | -18.70 | $26.61 | 752367 |
| 2026-03-09 | -23.58 | $26.55 | 1.9M |
| 2026-03-06 | -4.35 | $26.71 | 3.5M |
| 2026-03-05 | -1.15 | $26.41 | 1.3M |
| 2026-03-04 | -5.00 | $26.12 | 260021 |
| 2026-03-03 | -21.67 | $26.02 | 632278 |
| 2026-03-02 | -26.23 | $25.99 | 249688 |
| 2026-02-27 | -21.31 | $26.02 | 193400 |
| 2026-02-26 | -16.39 | $26.05 | 313652 |
| 2026-02-25 | -3.33 | $26.12 | 236808 |
| 2026-02-24 | -17.54 | $26.01 | 197245 |
| 2026-02-23 | -24.56 | $25.97 | 338400 |
| 2026-02-20 | -5.77 | $26.03 | 359600 |
| 2026-02-19 | -23.40 | $25.90 | 935253 |
| 2026-02-18 | -33.33 | $25.84 | 256006 |
| 2026-02-17 | -57.69 | $25.71 | 175915 |
| 2026-02-13 | -42.31 | $25.79 | 179158 |
| 2026-02-12 | -23.08 | $25.89 | 264985 |
| 2026-02-11 | -35.85 | $25.82 | 149800 |
| 2026-02-10 | -52.83 | $25.73 | 255917 |
| 2026-02-09 | -49.06 | $25.75 | 141915 |
| 2026-02-06 | -45.28 | $25.77 | 406500 |
| 2026-02-05 | -49.12 | $25.77 | 378647 |
| 2026-02-04 | -59.65 | $25.71 | 197968 |
| 2026-02-03 | -52.63 | $25.75 | 245747 |
| 2026-02-02 | -70.18 | $25.65 | 196000 |
| 2026-01-30 | -62.90 | $25.66 | 305141 |
| 2026-01-29 | -29.03 | $25.87 | 322900 |
| 2026-01-28 | -27.42 | $25.88 | 210642 |
| 2026-01-27 | -33.87 | $25.84 | 197024 |
| 2026-01-26 | -46.77 | $25.76 | 296700 |
| 2026-01-23 | -50.00 | $25.74 | 207474 |
| 2026-01-22 | -72.58 | $25.60 | 213500 |
| 2026-01-21 | -76.92 | $25.55 | 224344 |
| 2026-01-20 | -89.41 | $25.49 | 218125 |
| 2026-01-16 | -76.47 | $25.60 | 229181 |
| 2026-01-15 | -78.41 | $25.59 | 265220 |
| 2026-01-14 | -88.30 | $25.51 | 366117 |
| 2026-01-13 | -83.00 | $25.57 | 240789 |
| 2026-01-12 | -81.15 | $25.63 | 387823 |
| 2026-01-09 | -70.08 | $25.78 | 312340 |
| 2026-01-08 | -51.97 | $26.01 | 260000 |
| 2026-01-07 | -59.84 | $25.91 | 190900 |
| 2026-01-06 | -65.35 | $25.84 | 276500 |
| 2026-01-05 | -66.93 | $25.82 | 372400 |
| 2026-01-02 | -87.40 | $25.56 | 307631 |
| 2025-12-31 | -90.55 | $25.52 | 677200 |
| 2025-12-30 | -86.61 | $25.57 | 177100 |
| 2025-12-29 | -80.32 | $25.65 | 171894 |
| 2025-12-26 | -79.53 | $25.66 | 316781 |
| 2025-12-24 | -80.32 | $25.65 | 152900 |
| 2025-12-23 | -93.70 | $25.48 | 170800 |
| 2025-12-22 | -96.85 | $25.44 | 385744 |
| 2025-12-19 | -41.96 | $26.20 | 186217 |
| 2025-12-18 | -46.43 | $26.15 | 131325 |
| 2025-12-17 | -41.96 | $26.20 | 58700 |
| 2025-12-16 | -37.50 | $26.25 | 126152 |
| 2025-12-15 | -29.46 | $26.34 | 191815 |
| 2025-12-12 | -13.39 | $26.52 | 274022 |
| 2025-12-11 | -2.68 | $26.64 | 377700 |
| 2025-12-10 | -7.84 | $26.49 | 166500 |
| 2025-12-09 | -19.81 | $26.40 | 128127 |
| 2025-12-08 | -22.02 | $26.40 | 424439 |
| 2025-12-05 | -11.01 | $26.52 | 128148 |
| 2025-12-04 | -16.51 | $26.46 | 98500 |
| 2025-12-03 | -31.41 | $26.38 | 85514 |
| 2025-12-02 | -34.85 | $26.41 | 196284 |
| 2025-12-01 | -46.76 | $26.29 | 251400 |
| 2025-11-28 | -37.41 | $26.42 | 115824 |
| 2025-11-26 | -58.27 | $26.13 | 153000 |
| 2025-11-25 | -78.42 | $25.85 | 339200 |
| 2025-11-24 | -90.65 | $25.68 | 229614 |
| 2025-11-21 | -82.17 | $25.88 | 546838 |
| 2025-11-20 | -99.01 | $25.94 | 234103 |
| 2025-11-19 | -96.49 | $26.09 | 209500 |
| 2025-11-18 | -69.30 | $26.40 | 87803 |
| 2025-11-17 | -66.67 | $26.43 | 268700 |
| 2025-11-14 | -96.49 | $26.09 | 208112 |
| 2025-11-13 | -83.33 | $26.24 | 172329 |
| 2025-11-12 | -69.30 | $26.40 | 121838 |
| 2025-11-11 | -57.02 | $26.54 | 133548 |
| 2025-11-10 | -50.88 | $26.61 | 212217 |
| 2025-11-07 | -86.84 | $26.20 | 118021 |
| 2025-11-06 | -94.74 | $26.11 | 296612 |
| 2025-11-05 | -56.14 | $26.55 | 133200 |
| 2025-11-04 | -47.37 | $26.65 | 153500 |
| 2025-11-03 | -23.68 | $26.92 | 183925 |
| 2025-10-31 | -71.93 | $26.37 | 105989 |
| 2025-10-30 | -81.58 | $26.26 | 230833 |
| 2025-10-29 | -79.09 | $26.32 | 186363 |
| 2025-10-28 | -93.64 | $26.16 | 249934 |
| 2025-10-27 | -85.71 | $26.29 | 274351 |
| 2025-10-24 | -57.14 | $26.59 | 383000 |
| 2025-10-23 | -25.71 | $26.92 | 132814 |
| 2025-10-22 | -8.89 | $26.96 | 216895 |
| 2025-10-21 | -23.33 | $26.83 | 104400 |
| 2025-10-20 | -30.00 | $26.77 | 138263 |
| 2025-10-17 | -55.56 | $26.54 | 106915 |
| 2025-10-16 | -35.87 | $26.73 | 120007 |
| 2025-10-15 | -54.64 | $26.58 | 153818 |
| 2025-10-14 | -66.91 | $26.59 | 363547 |
| 2025-10-13 | -84.83 | $26.41 | 123804 |
| 2025-10-10 | -90.37 | $26.32 | 360700 |
| 2025-10-09 | -98.06 | $26.49 | 128133 |
| 2025-10-08 | -91.33 | $26.64 | 145900 |
| 2025-10-07 | -94.00 | $26.60 | 176912 |
| 2025-10-06 | -90.07 | $26.74 | 146608 |
| 2025-10-03 | -95.04 | $26.67 | 339400 |
| 2025-10-02 | -94.33 | $26.68 | 231200 |
| 2025-10-01 | -88.89 | $26.81 | 284337 |
| 2025-09-30 | -96.90 | $26.76 | 262739 |
| 2025-09-29 | -85.27 | $26.91 | 215100 |
| 2025-09-26 | -79.85 | $26.98 | 431600 |
| 2025-09-25 | -90.70 | $26.84 | 95954 |
| 2025-09-24 | -86.05 | $26.90 | 120900 |
| 2025-09-23 | -93.02 | $26.81 | 159348 |
| 2025-09-22 | -89.92 | $26.85 | 197933 |
| 2025-09-19 | -91.23 | $26.97 | 215449 |
| 2025-09-18 | -89.42 | $27.08 | 194676 |
| 2025-09-17 | -85.57 | $27.18 | 516325 |
| 2025-09-16 | -23.15 | $27.76 | 154700 |
| 2025-09-15 | -8.93 | $27.91 | 204005 |
| 2025-09-12 | -22.88 | $27.50 | 170250 |
| 2025-09-11 | -29.27 | $27.41 | 283800 |
| 2025-09-10 | -45.53 | $27.21 | 98938 |
| 2025-09-09 | -54.47 | $27.10 | 96878 |
| 2025-09-08 | -39.84 | $27.28 | 135306 |
| 2025-09-05 | -38.85 | $27.16 | 117467 |
| 2025-09-04 | -30.46 | $27.24 | 164504 |
| 2025-09-03 | -23.08 | $27.32 | 236315 |
| 2025-09-02 | -16.00 | $27.45 | 206316 |
| 2025-08-29 | 0.00 | $27.77 | 249600 |
| 2025-08-28 | -11.63 | $27.52 | 180396 |
| 2025-08-27 | -4.19 | $27.68 | 138500 |
| 2025-08-26 | -13.88 | $27.42 | 173504 |
| 2025-08-25 | -6.22 | $27.58 | 201336 |
| 2025-08-22 | -0.51 | $27.59 | 227700 |
| 2025-08-21 | -1.19 | $27.28 | 203000 |
| 2025-08-20 | -5.95 | $27.20 | 307882 |
| 2025-08-19 | -0.66 | $27.13 | 181993 |
| 2025-08-18 | -3.45 | $27.02 | 214133 |
| 2025-08-15 | -0.69 | $27.06 | 1.1M |
| 2025-08-14 | -27.94 | $26.60 | 135546 |
| 2025-08-13 | -5.88 | $26.90 | 140133 |
| 2025-08-12 | -1.65 | $26.81 | 191123 |
| 2025-08-11 | -11.40 | $26.63 | 314636 |
| 2025-08-08 | -28.92 | $26.21 | 107689 |
| 2025-08-07 | -5.97 | $26.25 | 225000 |
| 2025-08-06 | -44.78 | $25.99 | 110213 |
| 2025-08-05 | -55.22 | $25.92 | 165041 |
| 2025-08-04 | -80.00 | $25.73 | 128482 |
| 2025-08-01 | -88.57 | $25.67 | 236600 |
| 2025-07-31 | -55.71 | $25.90 | 156701 |
| 2025-07-30 | -47.14 | $25.96 | 219751 |
| 2025-07-29 | -40.00 | $26.01 | 298713 |
| 2025-07-28 | -11.11 | $26.23 | 145341 |
| 2025-07-25 | -35.53 | $26.08 | 203200 |
| 2025-07-24 | -19.74 | $26.20 | 225000 |
| 2025-07-23 | -19.74 | $26.20 | 96100 |
| 2025-07-22 | -56.82 | $25.97 | 161100 |
| 2025-07-21 | -68.69 | $25.90 | 238600 |
| 2025-07-18 | -57.69 | $26.03 | 123623 |
| 2025-07-17 | -85.50 | $25.78 | 452700 |
| 2025-07-16 | -81.29 | $25.88 | 125519 |
| 2025-07-15 | -98.14 | $25.62 | 238960 |
| 2025-07-14 | -81.99 | $25.88 | 117826 |
| 2025-07-11 | -88.96 | $25.77 | 334100 |
| 2025-07-10 | -88.96 | $25.77 | 187669 |
| 2025-07-09 | -80.57 | $25.93 | 121546 |
| 2025-07-08 | -91.98 | $25.74 | 120923 |
| 2025-07-07 | -94.00 | $25.71 | 237427 |
| 2025-07-03 | -85.00 | $25.89 | 184037 |
| 2025-07-02 | -86.00 | $25.87 | 216948 |
| 2025-07-01 | -99.49 | $25.65 | 404400 |
| 2025-06-30 | -91.14 | $26.15 | 168812 |
| 2025-06-27 | -79.75 | $26.33 | 91111 |
| 2025-06-26 | -91.77 | $26.14 | 383673 |
| 2025-06-25 | -96.79 | $26.08 | 228000 |
| 2025-06-24 | -99.24 | $26.29 | 405721 |
| 2025-06-23 | -90.98 | $26.48 | 569100 |
| 2025-06-20 | -98.33 | $26.41 | 991528 |
| 2025-06-18 | -77.37 | $26.78 | 402200 |
| 2025-06-17 | -69.34 | $26.89 | 146035 |
| 2025-06-16 | -48.91 | $27.17 | 152800 |
| 2025-06-13 | -64.23 | $26.96 | 334719 |
| 2025-06-12 | -60.58 | $27.01 | 140112 |
| 2025-06-11 | -57.66 | $27.05 | 190069 |
| 2025-06-10 | -56.20 | $27.07 | 365800 |
| 2025-06-09 | -32.85 | $27.39 | 469100 |
| 2025-06-06 | -26.28 | $27.48 | 293202 |
| 2025-06-05 | -42.34 | $27.26 | 289696 |
| 2025-06-04 | -68.61 | $26.90 | 225076 |
| 2025-06-03 | -83.21 | $26.70 | 216700 |
| 2025-06-02 | -88.32 | $26.63 | 217164 |
| 2025-05-30 | -83.21 | $26.70 | 261252 |
| 2025-05-29 | -92.70 | $26.57 | 253400 |
| 2025-05-28 | -84.21 | $26.72 | 228519 |
| 2025-05-27 | -62.41 | $27.01 | 269500 |
| 2025-05-23 | -52.63 | $27.14 | 237500 |
| 2025-05-22 | -33.08 | $27.40 | 246509 |
| 2025-05-21 | -12.03 | $27.68 | 449926 |
| 2025-05-20 | -5.00 | $27.65 | 179400 |
| 2025-05-19 | -0.93 | $27.58 | 414869 |
| 2025-05-16 | -18.63 | $27.34 | 358300 |
| 2025-05-15 | -12.75 | $27.40 | 231848 |
| 2025-05-14 | -24.19 | $27.23 | 173600 |
| 2025-05-13 | -10.71 | $27.38 | 315300 |
| 2025-05-12 | -38.57 | $26.99 | 210138 |
| 2025-05-09 | -32.90 | $27.02 | 180723 |
| 2025-05-08 | -33.70 | $26.91 | 196503 |
| 2025-05-07 | -29.46 | $26.87 | 155000 |
| 2025-05-06 | -28.76 | $26.88 | 326000 |
| 2025-05-05 | -36.28 | $26.71 | 547900 |
| 2025-05-02 | -29.65 | $26.86 | 188500 |
| 2025-05-01 | -40.27 | $26.62 | 335000 |
| 2025-04-30 | -31.86 | $26.81 | 537758 |
| 2025-04-29 | -24.34 | $26.98 | 204200 |
| 2025-04-28 | -10.62 | $27.29 | 318410 |
| 2025-04-25 | -2.21 | $27.48 | 269932 |
| 2025-04-24 | -2.94 | $27.25 | 279530 |
| 2025-04-23 | -12.82 | $26.97 | 301004 |
| 2025-04-22 | -12.31 | $26.98 | 330086 |
| 2025-04-21 | -30.26 | $26.63 | 431851 |
| 2025-04-17 | -29.23 | $26.65 | 257061 |
| 2025-04-16 | -35.90 | $26.52 | 373015 |
| 2025-04-15 | -55.38 | $26.14 | 258127 |
| 2025-04-14 | -48.21 | $26.28 | 181600 |
| 2025-04-11 | -46.67 | $26.31 | 560534 |
| 2025-04-10 | -74.87 | $25.76 | 297861 |
| 2025-04-09 | -61.54 | $26.02 | 658700 |
| 2025-04-08 | -100.00 | $25.27 | 481717 |
| 2025-04-07 | -99.43 | $25.47 | 782628 |
| 2025-04-04 | -91.53 | $26.14 | 803035 |
| 2025-04-03 | -25.00 | $26.98 | 545275 |
| 2025-04-02 | -3.39 | $27.18 | 290600 |
| 2025-04-01 | -10.10 | $26.93 | 413291 |
| 2025-03-31 | -58.97 | $26.34 | 212581 |
| 2025-03-28 | -47.86 | $26.47 | 84000 |
| 2025-03-27 | -51.28 | $26.43 | 182466 |
| 2025-03-26 | -39.32 | $26.57 | 124715 |
| 2025-03-25 | -31.58 | $26.77 | 120700 |
| 2025-03-24 | -38.35 | $26.68 | 345114 |
| 2025-03-21 | -45.68 | $26.74 | 206329 |
| 2025-03-20 | -43.78 | $26.90 | 245952 |
| 2025-03-19 | -56.19 | $26.85 | 246534 |
| 2025-03-18 | -61.98 | $26.86 | 243538 |
| 2025-03-17 | -61.98 | $26.86 | 170200 |
| 2025-03-14 | -77.19 | $26.46 | 286427 |
| 2025-03-13 | -71.10 | $26.62 | 205839 |
| 2025-03-12 | -72.62 | $26.58 | 350893 |
| 2025-03-11 | -70.34 | $26.64 | 181500 |
| 2025-03-10 | -70.72 | $26.63 | 375627 |
| 2025-03-07 | -75.67 | $26.50 | 401353 |
| 2025-03-06 | -83.65 | $26.29 | 713955 |
| 2025-03-05 | -79.85 | $26.39 | 514758 |
| 2025-03-04 | -87.45 | $26.19 | 859400 |
| 2025-03-03 | -97.60 | $26.05 | 779027 |
| 2025-02-28 | -98.04 | $26.49 | 468968 |
| 2025-02-27 | -97.67 | $26.81 | 313062 |
| 2025-02-26 | -83.03 | $27.12 | 148400 |
| 2025-02-25 | -86.67 | $27.06 | 382671 |
| 2025-02-24 | -96.69 | $27.03 | 582835 |
| 2025-02-21 | -70.68 | $27.55 | 363927 |
| 2025-02-20 | -42.54 | $27.92 | 305229 |
| 2025-02-19 | -18.00 | $28.22 | 230800 |
| 2025-02-18 | -3.66 | $28.38 | 556033 |
| 2025-02-14 | -14.21 | $28.17 | 301807 |
| 2025-02-13 | -7.00 | $28.19 | 662374 |
| 2025-02-12 | -2.96 | $27.97 | 241700 |
| 2025-02-11 | -7.69 | $27.89 | 891900 |
| 2025-02-10 | -7.69 | $27.89 | 759505 |
| 2025-02-07 | -25.71 | $27.57 | 731498 |
| 2025-02-06 | -16.83 | $27.68 | 169800 |
| 2025-02-05 | -7.43 | $27.87 | 738400 |
| 2025-02-04 | -14.36 | $27.73 | 247900 |
| 2025-02-03 | -18.81 | $27.64 | 482823 |
| 2025-01-31 | -20.79 | $27.60 | 366600 |
| 2025-01-30 | -14.85 | $27.72 | 171833 |
| 2025-01-29 | -4.95 | $27.92 | 351725 |
| 2025-01-28 | -3.37 | $27.56 | 237444 |
| 2025-01-27 | -6.92 | $27.32 | 259971 |
| 2025-01-24 | -4.40 | $27.36 | 171100 |
| 2025-01-23 | -7.79 | $27.26 | 325900 |
| 2025-01-22 | -26.20 | $27.22 | 401452 |
| 2025-01-21 | -47.83 | $26.92 | 268944 |
| 2025-01-17 | -65.30 | $26.60 | 360717 |
| 2025-01-16 | -77.17 | $26.34 | 390200 |
| 2025-01-15 | -59.36 | $26.73 | 296132 |
| 2025-01-14 | -62.56 | $26.66 | 382000 |
| 2025-01-13 | -58.45 | $26.75 | 528100 |
| 2025-01-10 | -72.15 | $26.45 | 325947 |
| 2025-01-08 | -76.26 | $26.36 | 469969 |
| 2025-01-07 | -69.86 | $26.50 | 374512 |
| 2025-01-06 | -73.06 | $26.43 | 587146 |
| 2025-01-03 | -70.32 | $26.49 | 998842 |
| 2025-01-02 | -64.38 | $26.62 | 487500 |
| 2024-12-31 | -65.75 | $26.59 | 285912 |
| 2024-12-30 | -80.37 | $26.27 | 423727 |
| 2024-12-27 | -99.54 | $25.85 | 407200 |
| 2024-12-26 | -92.71 | $26.25 | 268684 |
| 2024-12-24 | -91.46 | $26.53 | 125500 |
| 2024-12-23 | -100.00 | $26.39 | 626973 |
| 2024-12-20 | -26.88 | $27.60 | 348028 |
| 2024-12-19 | -39.11 | $27.33 | 489745 |
| 2024-12-18 | -10.42 | $27.83 | 700913 |
| 2024-12-17 | -14.21 | $27.71 | 167892 |
| 2024-12-16 | -10.70 | $27.76 | 176600 |
| 2024-12-13 | -4.76 | $27.64 | 118428 |
| 2024-12-12 | -14.29 | $27.46 | 262734 |
| 2024-12-11 | -11.16 | $27.49 | 195044 |
| 2024-12-10 | -6.79 | $27.58 | 363591 |
| 2024-12-09 | -4.91 | $27.36 | 570498 |
| 2024-12-06 | 0.00 | $27.25 | 442718 |
| 2024-12-05 | 0.00 | $27.00 | 235939 |
| 2024-12-04 | -17.96 | $26.55 | 523400 |
| 2024-12-03 | -23.30 | $26.44 | 414868 |
| 2024-12-02 | -17.48 | $26.56 | 258600 |
| 2024-11-29 | -7.77 | $26.76 | 140600 |
| 2024-11-27 | -1.46 | $26.89 | 221843 |
| 2024-11-26 | -1.04 | $26.77 | 339756 |
| 2024-11-25 | -10.22 | $26.53 | 824520 |
| 2024-11-22 | -7.82 | $26.51 | 926400 |
| 2024-11-21 | -3.21 | $26.31 | 331900 |
| 2024-11-20 | 0.00 | $26.36 | 435208 |
| 2024-11-19 | 0.00 | $26.22 | 441400 |
| 2024-11-18 | -0.76 | $26.08 | 350300 |
| 2024-11-15 | -3.94 | $26.00 | 294833 |
| 2024-11-14 | -11.90 | $25.89 | 496526 |
| 2024-11-13 | -10.10 | $25.67 | 298913 |
| 2024-11-12 | -31.93 | $25.59 | 215700 |
| 2024-11-11 | -51.22 | $25.38 | 681013 |
| 2024-11-08 | -43.90 | $25.47 | 538800 |
| 2024-11-07 | -29.01 | $25.71 | 266138 |
| 2024-11-06 | -71.76 | $25.15 | 258706 |
| 2024-11-05 | -57.25 | $25.34 | 160339 |
| 2024-11-04 | -57.25 | $25.34 | 184300 |
| 2024-11-01 | -58.78 | $25.32 | 192124 |
| 2024-10-31 | -45.04 | $25.50 | 236513 |
| 2024-10-30 | -42.75 | $25.53 | 238302 |
| 2024-10-29 | -58.02 | $25.33 | 341029 |
| 2024-10-28 | -80.15 | $25.04 | 171700 |
| 2024-10-25 | -95.65 | $24.84 | 125900 |
| 2024-10-24 | -98.31 | $24.81 | 254922 |
| 2024-10-23 | -91.79 | $25.20 | 305357 |
| 2024-10-22 | -89.32 | $25.26 | 517007 |
| 2024-10-21 | -86.57 | $25.36 | 221809 |
| 2024-10-18 | -84.58 | $25.40 | 190900 |
| 2024-10-17 | -71.14 | $25.67 | 183139 |
| 2024-10-16 | -68.16 | $25.73 | 290800 |
| 2024-10-15 | -55.22 | $25.99 | 252839 |
| 2024-10-14 | -64.18 | $25.81 | 307000 |
| 2024-10-11 | -56.72 | $25.96 | 287600 |
| 2024-10-10 | -63.51 | $25.76 | 355281 |
| 2024-10-09 | -69.23 | $25.57 | 381621 |
| 2024-10-08 | -75.21 | $25.34 | 648700 |
| 2024-10-07 | -72.08 | $25.19 | 224054 |
| 2024-10-04 | -64.53 | $25.39 | 181800 |
| 2024-10-03 | -53.26 | $25.55 | 333100 |
| 2024-10-02 | -53.95 | $25.53 | 228026 |
| 2024-10-01 | -54.64 | $25.51 | 419613 |
| 2024-09-30 | -34.71 | $26.09 | 219300 |
| 2024-09-27 | -18.90 | $26.55 | 140538 |
| 2024-09-26 | -22.68 | $26.44 | 337000 |
| 2024-09-25 | 0.00 | $26.32 | 218800 |
| 2024-09-24 | -2.50 | $26.14 | 391400 |
| 2024-09-23 | -0.57 | $25.95 | 226341 |
| 2024-09-20 | -20.13 | $25.46 | 243500 |
| 2024-09-19 | -9.43 | $25.63 | 776400 |
| 2024-09-18 | -3.97 | $25.64 | 334120 |
| 2024-09-17 | -3.76 | $25.47 | 343123 |
| 2024-09-16 | -11.84 | $25.34 | 217239 |
| 2024-09-13 | -12.65 | $25.19 | 492300 |
| 2024-09-12 | -13.57 | $24.95 | 138839 |
| 2024-09-11 | -7.45 | $25.02 | 457104 |
| 2024-09-10 | -40.37 | $24.49 | 347225 |
| 2024-09-09 | -30.43 | $24.65 | 223509 |
| 2024-09-06 | -57.14 | $24.22 | 242548 |
| 2024-09-05 | -40.37 | $24.49 | 197602 |
| 2024-09-04 | -51.55 | $24.31 | 309300 |
| 2024-09-03 | -28.57 | $24.68 | 378900 |
| 2024-08-30 | -11.06 | $24.88 | 227722 |
| 2024-08-29 | -11.49 | $24.87 | 230436 |
| 2024-08-28 | -8.94 | $24.93 | 203971 |
| 2024-08-27 | -4.70 | $25.02 | 229600 |
| 2024-08-26 | 0.00 | $24.97 | 276700 |
| 2024-08-23 | -2.07 | $24.68 | 296383 |
| 2024-08-22 | -6.63 | $24.48 | 147978 |
| 2024-08-21 | -7.18 | $24.47 | 282200 |
| 2024-08-20 | -4.57 | $24.46 | 329000 |
| 2024-08-19 | -5.10 | $24.28 | 256653 |
| 2024-08-16 | -33.33 | $23.85 | 284815 |
| 2024-08-15 | -40.25 | $23.74 | 160834 |
| 2024-08-14 | -38.99 | $23.76 | 135000 |
| 2024-08-13 | -39.62 | $23.75 | 173917 |
| 2024-08-12 | -25.16 | $23.98 | 208633 |
| 2024-08-09 | -13.41 | $24.21 | 139989 |
| 2024-08-08 | -40.72 | $23.78 | 231231 |
| 2024-08-07 | -28.89 | $24.07 | 392501 |
| 2024-08-06 | -48.33 | $23.72 | 397910 |
| 2024-08-05 | -58.33 | $23.54 | 352400 |
| 2024-08-02 | -90.91 | $23.29 | 210418 |
| 2024-08-01 | -97.08 | $23.26 | 278600 |
| 2024-07-31 | -79.44 | $23.74 | 368027 |
| 2024-07-30 | -71.03 | $23.83 | 135624 |
| 2024-07-29 | -71.11 | $23.63 | 332200 |
| 2024-07-26 | -51.11 | $23.90 | 101700 |
| 2024-07-25 | -48.89 | $23.93 | 149800 |
| 2024-07-24 | -37.04 | $24.09 | 223616 |
| 2024-07-23 | -23.70 | $24.27 | 137842 |
| 2024-07-22 | -23.70 | $24.27 | 252196 |
| 2024-07-19 | -80.77 | $23.64 | 259136 |
| 2024-07-18 | -69.40 | $23.95 | 139300 |
| 2024-07-17 | -71.55 | $23.90 | 276711 |
| 2024-07-16 | -71.55 | $23.90 | 249900 |
| 2024-07-15 | -62.69 | $24.24 | 311000 |
| 2024-07-12 | -61.09 | $24.38 | 215984 |
| 2024-07-11 | -57.34 | $24.49 | 712500 |
| 2024-07-10 | -72.01 | $24.06 | 249000 |
| 2024-07-09 | -61.77 | $24.36 | 420600 |
| 2024-07-08 | -73.72 | $24.01 | 381462 |
| 2024-07-05 | -67.58 | $24.19 | 305300 |
| 2024-07-03 | -73.04 | $24.03 | 550200 |
| 2024-07-02 | -75.09 | $23.97 | 290600 |
| 2024-07-01 | -87.03 | $23.62 | 738714 |
| 2024-06-28 | -90.11 | $23.80 | 534600 |
| 2024-06-27 | -96.20 | $23.64 | 435007 |
| 2024-06-26 | -87.94 | $23.91 | 311705 |
| 2024-06-25 | -90.20 | $23.96 | 548448 |
| 2024-06-24 | -87.61 | $24.26 | 520300 |
| 2024-06-21 | -85.41 | $24.59 | 594306 |
| 2024-06-20 | -64.29 | $24.82 | 376800 |
| 2024-06-18 | -38.26 | $25.29 | 386200 |
| 2024-06-17 | -33.10 | $25.24 | 524476 |
| 2024-06-14 | -19.93 | $25.61 | 630300 |
| 2024-06-13 | -11.39 | $25.85 | 800211 |
| 2024-06-12 | -3.24 | $25.75 | 434128 |
| 2024-06-11 | -21.07 | $25.27 | 703528 |
| 2024-06-10 | -36.78 | $24.89 | 517478 |
| 2024-06-07 | -16.94 | $25.37 | 328200 |
| 2024-06-06 | -10.33 | $25.53 | 196111 |
| 2024-06-05 | -23.14 | $25.22 | 549107 |
| 2024-06-04 | -24.79 | $25.18 | 741000 |
| 2024-06-03 | -22.31 | $25.24 | 772700 |
| 2024-05-31 | -26.86 | $25.13 | 489800 |
| 2024-05-30 | -18.93 | $25.32 | 288100 |
| 2024-05-29 | -13.17 | $25.46 | 576100 |
| 2024-05-28 | -7.00 | $25.21 | 1.1M |
| 2024-05-24 | -42.11 | $24.67 | 394168 |
| 2024-05-23 | -56.90 | $24.63 | 417903 |
| 2024-05-22 | -76.25 | $24.11 | 447740 |
| 2024-05-21 | -79.75 | $24.01 | 451400 |
| 2024-05-20 | -88.04 | $23.74 | 1.1M |
| 2024-05-17 | -95.71 | $23.49 | 1.9M |
| 2024-05-16 | -95.40 | $23.50 | 617740 |
| 2024-05-15 | -84.36 | $23.86 | 515700 |
| 2024-05-14 | -89.26 | $23.70 | 1.1M |
| 2024-05-13 | -96.32 | $23.47 | 1.1M |
| 2024-05-10 | -59.51 | $24.67 | 729932 |
| 2024-05-09 | -67.79 | $24.40 | 435885 |
| 2024-05-08 | -66.87 | $24.43 | 443367 |
| 2024-05-07 | -64.72 | $24.50 | 1.7M |
| 2024-05-06 | -86.81 | $23.78 | 1.7M |
| 2024-05-03 | -80.98 | $23.97 | 906700 |
| 2024-05-02 | -96.93 | $23.45 | 703469 |
| 2024-05-01 | -97.88 | $23.84 | 1.6M |
| 2024-04-30 | -95.63 | $24.64 | 725609 |
| 2024-04-29 | -73.30 | $25.10 | 1.3M |
| 2024-04-26 | -27.67 | $26.04 | 339803 |
| 2024-04-25 | -21.15 | $26.17 | 554100 |
| 2024-04-24 | -3.03 | $26.54 | 1.1M |
| 2024-04-23 | -26.01 | $25.95 | 1.1M |
| 2024-04-22 | -15.25 | $26.19 | 1.0M |
| 2024-04-19 | -0.39 | $26.51 | 893259 |
| 2024-04-18 | -1.29 | $25.93 | 1.1M |
| 2024-04-17 | -13.94 | $25.41 | 693700 |
| 2024-04-16 | -27.49 | $25.07 | 573506 |
| 2024-04-15 | -3.98 | $25.66 | 462700 |
| 2024-04-12 | -11.11 | $25.43 | 418941 |
| 2024-04-11 | -7.17 | $25.20 | 320115 |
| 2024-04-10 | -3.95 | $25.26 | 1.6M |
| 2024-04-09 | -9.49 | $25.04 | 441024 |
| 2024-04-08 | -14.29 | $24.88 | 821300 |
| 2024-04-05 | -2.08 | $25.08 | 360954 |
| 2024-04-04 | -11.81 | $24.80 | 341115 |
| 2024-04-03 | -15.28 | $24.70 | 1.5M |
| 2024-04-02 | -12.79 | $24.76 | 935419 |
| 2024-04-01 | -2.36 | $25.07 | 2.2M |
| 2024-03-28 | -4.21 | $24.76 | 401600 |
| 2024-03-27 | -7.37 | $24.67 | 736200 |
| 2024-03-26 | -12.63 | $24.52 | 931144 |
| 2024-03-25 | -1.14 | $24.64 | 491283 |
| 2024-03-22 | -4.21 | $24.08 | 556038 |
| 2024-03-21 | -1.04 | $23.92 | 672745 |
| 2024-03-20 | 0.00 | $23.79 | 456200 |
| 2024-03-19 | -10.44 | $23.55 | 532006 |
| 2024-03-18 | 0.00 | $23.72 | 469435 |
| 2024-03-15 | 0.00 | $23.59 | 1.0M |
| 2024-03-14 | -11.80 | $23.09 | 583333 |
| 2024-03-13 | -4.44 | $22.96 | 308333 |
| 2024-03-12 | -1.48 | $23.00 | 422300 |
| 2024-03-11 | -4.46 | $22.74 | 470955 |
| 2024-03-08 | -13.64 | $22.43 | 374800 |
| 2024-03-07 | -11.36 | $22.45 | 335000 |
| 2024-03-06 | -22.73 | $22.35 | 273636 |
| 2024-03-05 | -38.71 | $22.19 | 183603 |
| 2024-03-04 | -10.75 | $22.45 | 415024 |
| 2024-03-01 | -37.63 | $22.20 | 471100 |
| 2024-02-29 | -38.14 | $22.18 | 314103 |
| 2024-02-28 | -38.00 | $22.17 | 644100 |
| 2024-02-27 | -9.24 | $22.44 | 547955 |
| 2024-02-26 | -1.75 | $22.38 | 429344 |
| 2024-02-23 | -10.00 | $22.16 | 501600 |
| 2024-02-22 | -9.78 | $22.09 | 564917 |
| 2024-02-21 | -3.26 | $22.15 | 430718 |
| 2024-02-20 | -18.00 | $22.00 | 682700 |
| 2024-02-16 | -41.18 | $21.69 | 312622 |
| 2024-02-15 | -31.41 | $21.80 | 325525 |
| 2024-02-14 | -17.90 | $21.89 | 292700 |
| 2024-02-13 | -11.73 | $21.99 | 275700 |
| 2024-02-12 | -8.02 | $22.05 | 305900 |
| 2024-02-09 | -2.42 | $22.14 | 346103 |
| 2024-02-08 | -1.29 | $22.06 | 323704 |
| 2024-02-07 | -8.97 | $21.85 | 260248 |
| 2024-02-06 | 0.00 | $21.77 | 276240 |
| 2024-02-05 | -4.35 | $21.71 | 215900 |
| 2024-02-02 | -5.07 | $21.70 | 239239 |
| 2024-02-01 | -2.26 | $21.69 | 333200 |
| 2024-01-31 | -3.13 | $21.63 | 315400 |
| 2024-01-30 | 0.00 | $21.67 | 867418 |
| 2024-01-29 | -15.79 | $21.35 | 153354 |
| 2024-01-26 | -7.02 | $21.45 | 323536 |
| 2024-01-25 | -11.40 | $21.40 | 348462 |
| 2024-01-24 | -2.63 | $21.50 | 562815 |
| 2024-01-23 | -1.04 | $21.34 | 489308 |
| 2024-01-22 | -4.05 | $21.10 | 346300 |
| 2024-01-19 | -16.22 | $21.01 | 391400 |
| 2024-01-18 | -37.84 | $20.85 | 291648 |
| 2024-01-17 | -70.27 | $20.61 | 652250 |
| 2024-01-16 | -77.02 | $20.76 | 177176 |
| 2024-01-12 | -86.34 | $20.61 | 277300 |
| 2024-01-11 | -79.50 | $20.72 | 296900 |
| 2024-01-10 | -86.34 | $20.61 | 219242 |
| 2024-01-09 | -83.85 | $20.65 | 342509 |
| 2024-01-08 | -92.55 | $20.51 | 2.3M |
| 2024-01-05 | -95.95 | $20.58 | 314700 |
| 2024-01-04 | -86.49 | $20.72 | 693400 |
| 2024-01-03 | -95.33 | $20.59 | 282400 |
| 2024-01-02 | -98.63 | $20.69 | 542600 |
| 2023-12-29 | -96.67 | $20.74 | 563812 |
| 2023-12-28 | -79.62 | $21.05 | 537100 |
| 2023-12-27 | -82.80 | $21.00 | 847100 |
| 2023-12-26 | -84.08 | $20.98 | 752332 |
| 2023-12-22 | -89.81 | $20.89 | 967606 |
| 2023-12-21 | -96.18 | $20.79 | 525545 |
| 2023-12-20 | -98.01 | $20.82 | 478900 |
| 2023-12-19 | -87.86 | $21.07 | 853109 |
| 2023-12-18 | -91.43 | $21.02 | 841110 |
| 2023-12-15 | -44.74 | $21.96 | 306905 |
| 2023-12-14 | -52.63 | $21.90 | 466115 |
| 2023-12-13 | -77.22 | $21.72 | 729323 |
| 2023-12-12 | -61.25 | $21.85 | 648652 |
| 2023-12-11 | -79.52 | $21.71 | 359034 |
| 2023-12-08 | -66.27 | $21.82 | 215000 |
| 2023-12-07 | -83.13 | $21.68 | 997985 |
| 2023-12-06 | -98.80 | $21.55 | 701100 |
| 2023-12-05 | -50.00 | $22.01 | 208544 |
| 2023-12-04 | -56.67 | $21.98 | 562752 |
| 2023-12-01 | -52.22 | $22.02 | 477942 |
| 2023-11-30 | -23.33 | $22.28 | 406200 |
| 2023-11-29 | -45.56 | $22.08 | 278100 |
| 2023-11-28 | -61.11 | $21.94 | 386892 |
| 2023-11-27 | -100.00 | $21.59 | 672541 |
| 2023-11-24 | -98.68 | $21.74 | 290300 |
| 2023-11-22 | -60.87 | $22.07 | 289246 |
| 2023-11-21 | -40.26 | $22.18 | 129200 |
| 2023-11-20 | -45.45 | $22.14 | 341700 |
| 2023-11-17 | -53.25 | $22.08 | 280228 |
| 2023-11-16 | -48.05 | $22.12 | 320784 |
| 2023-11-15 | -25.97 | $22.29 | 298411 |
| 2023-11-14 | -31.17 | $22.25 | 383804 |
| 2023-11-13 | -16.88 | $22.36 | 304503 |
| 2023-11-10 | -57.69 | $22.04 | 305200 |
| 2023-11-09 | -42.86 | $22.13 | 434700 |
| 2023-11-08 | -21.50 | $22.26 | 504100 |
| 2023-11-07 | -29.46 | $22.16 | 363541 |
| 2023-11-06 | -2.68 | $22.46 | 2.0M |
| 2023-11-03 | -0.96 | $22.40 | 293115 |
| 2023-11-02 | 0.00 | $22.24 | 1.2M |
| 2023-11-01 | -11.11 | $21.98 | 672604 |
| 2023-10-31 | -7.41 | $22.01 | 221300 |
| 2023-10-30 | -20.99 | $21.90 | 392719 |
| 2023-10-27 | -2.47 | $22.05 | 912030 |
| 2023-10-26 | -27.16 | $21.85 | 267400 |
| 2023-10-25 | -32.10 | $21.81 | 536500 |
| 2023-10-24 | -19.75 | $21.91 | 219714 |
| 2023-10-23 | -17.28 | $21.93 | 359936 |
| 2023-10-20 | -18.52 | $21.92 | 578307 |
| 2023-10-19 | -5.33 | $21.97 | 283849 |
| 2023-10-18 | -19.51 | $21.92 | 227618 |
| 2023-10-17 | -36.84 | $21.86 | 250347 |
| 2023-10-16 | -55.66 | $21.73 | 228807 |
| 2023-10-13 | -57.55 | $21.71 | 273575 |
| 2023-10-12 | -68.75 | $21.61 | 461600 |
| 2023-10-11 | -86.61 | $21.41 | 425600 |
| 2023-10-10 | -74.11 | $21.55 | 167500 |
| 2023-10-09 | -72.32 | $21.57 | 310652 |
| 2023-10-06 | -71.43 | $21.58 | 153200 |
| 2023-10-05 | -83.93 | $21.44 | 211185 |
| 2023-10-04 | -98.15 | $21.32 | 216400 |
| 2023-10-03 | -94.39 | $21.37 | 523394 |
| 2023-10-02 | -80.81 | $21.58 | 536347 |
| 2023-09-29 | -97.98 | $21.41 | 1.0M |
| 2023-09-28 | -69.88 | $21.80 | 209500 |
| 2023-09-27 | -97.47 | $21.61 | 227000 |
| 2023-09-26 | -97.26 | $21.67 | 203500 |
| 2023-09-25 | -87.50 | $21.75 | 208900 |
| 2023-09-22 | -61.18 | $21.86 | 196626 |
| 2023-09-21 | -46.15 | $21.90 | 327048 |
| 2023-09-20 | -15.74 | $22.21 | 277257 |
| 2023-09-19 | -8.80 | $22.27 | 252549 |
| 2023-09-18 | -16.00 | $22.18 | 415200 |
| 2023-09-15 | -3.20 | $22.34 | 250567 |
| 2023-09-14 | -6.09 | $22.21 | 263100 |
| 2023-09-13 | -1.98 | $22.11 | 383700 |
| 2023-09-12 | -2.04 | $22.04 | 352604 |
| 2023-09-11 | -3.13 | $22.01 | 211835 |
| 2023-09-08 | -16.30 | $21.85 | 319600 |
| 2023-09-07 | -10.87 | $21.90 | 258616 |
| 2023-09-06 | -6.52 | $21.94 | 246729 |
| 2023-09-05 | -6.67 | $21.92 | 403400 |
| 2023-09-01 | -14.63 | $21.78 | 287300 |
| 2023-08-31 | -19.51 | $21.74 | 330865 |
| 2023-08-30 | -6.10 | $21.85 | 193739 |
| 2023-08-29 | -13.25 | $21.80 | 202635 |
| 2023-08-28 | -15.73 | $21.83 | 379942 |
| 2023-08-25 | -39.33 | $21.62 | 209200 |
| 2023-08-24 | -53.40 | $21.56 | 169966 |
| 2023-08-23 | -75.21 | $21.38 | 216013 |
| 2023-08-22 | -93.80 | $21.16 | 275000 |
| 2023-08-21 | -83.85 | $21.29 | 438800 |
| 2023-08-18 | -79.23 | $21.35 | 750400 |
| 2023-08-17 | -92.31 | $21.18 | 772800 |
| 2023-08-16 | -91.54 | $21.19 | 365200 |
| 2023-08-15 | -100.00 | $21.08 | 826500 |
| 2023-08-14 | -97.41 | $21.25 | 803700 |
| 2023-08-11 | -94.17 | $21.41 | 649500 |
| 2023-08-10 | -95.10 | $21.41 | 300406 |
| 2023-08-09 | -83.19 | $21.39 | 327900 |
| 2023-08-08 | -79.83 | $21.43 | 443826 |
| 2023-08-07 | -66.39 | $21.59 | 844413 |
| 2023-08-04 | -61.67 | $21.64 | 502526 |
| 2023-08-03 | -60.80 | $21.62 | 396336 |
| 2023-08-02 | -47.20 | $21.79 | 441407 |
| 2023-08-01 | -33.60 | $21.96 | 618400 |
| 2023-07-31 | -36.00 | $21.93 | 421955 |
| 2023-07-28 | -29.77 | $21.99 | 717500 |
| 2023-07-27 | -17.42 | $22.11 | 553411 |
| 2023-07-26 | -4.52 | $22.31 | 798988 |
| 2023-07-25 | -1.29 | $22.36 | 408900 |
| 2023-07-24 | -1.94 | $22.35 | 1.2M |
| 2023-07-21 | -9.92 | $22.01 | 668347 |
| 2023-07-20 | -6.87 | $22.05 | 680551 |
| 2023-07-19 | -10.00 | $22.00 | 633926 |
| 2023-07-18 | -30.00 | $21.74 | 1.1M |
| 2023-07-17 | -53.08 | $21.44 | 838600 |
| 2023-07-14 | -41.54 | $21.59 | 710211 |
| 2023-07-13 | -60.00 | $21.35 | 1.0M |
| 2023-07-12 | -70.77 | $21.21 | 971267 |
| 2023-07-11 | -56.92 | $21.39 | 814454 |
| 2023-07-10 | -73.08 | $21.18 | 554400 |
| 2023-07-07 | -74.62 | $21.16 | 539200 |
| 2023-07-06 | -70.00 | $21.22 | 379331 |
| 2023-07-05 | -68.46 | $21.24 | 710200 |
| 2023-07-03 | -62.12 | $21.31 | 505629 |
| 2023-06-30 | -73.10 | $21.07 | 1.4M |
| 2023-06-29 | -80.00 | $20.93 | 503454 |
| 2023-06-28 | -60.34 | $21.05 | 445804 |
| 2023-06-27 | -46.93 | $21.29 | 358900 |
| 2023-06-26 | -34.64 | $21.51 | 488111 |
| 2023-06-23 | -33.52 | $21.53 | 463200 |
| 2023-06-22 | -10.06 | $21.95 | 1.4M |
| 2023-06-21 | 0.00 | $22.13 | 607247 |
| 2023-06-20 | -6.02 | $21.90 | 874025 |
| 2023-06-16 | -0.60 | $21.99 | 534044 |
| 2023-06-15 | -1.45 | $21.70 | 401201 |
| 2023-06-14 | -3.88 | $21.33 | 517203 |
| 2023-06-13 | -4.95 | $21.30 | 306800 |
| 2023-06-12 | -7.22 | $21.24 | 411613 |
| 2023-06-09 | -8.60 | $21.19 | 333343 |
| 2023-06-08 | -3.23 | $21.24 | 636842 |
| 2023-06-07 | -32.93 | $20.89 | 441503 |
| 2023-06-06 | -17.07 | $21.02 | 1.2M |
| 2023-06-05 | -37.80 | $20.85 | 635575 |
| 2023-06-02 | -34.15 | $20.88 | 5.0M |
| 2023-06-01 | -48.78 | $20.76 | 495400 |
| 2023-05-31 | -85.37 | $20.46 | 1.7M |
| 2023-05-30 | -90.00 | $20.44 | 520400 |
| 2023-05-26 | -73.75 | $20.57 | 347211 |
| 2023-05-25 | -95.00 | $20.40 | 552853 |
| 2023-05-24 | -74.65 | $20.63 | 365900 |
| 2023-05-23 | -59.15 | $20.74 | 473800 |
| 2023-05-22 | -56.34 | $20.76 | 460600 |
| 2023-05-19 | -54.79 | $20.78 | 359022 |
| 2023-05-18 | -65.75 | $20.70 | 379213 |
| 2023-05-17 | -54.79 | $20.78 | 465021 |
| 2023-05-16 | -43.68 | $20.94 | 430900 |
| 2023-05-15 | -30.43 | $21.09 | 460125 |
| 2023-05-12 | -58.70 | $20.83 | 513500 |
| 2023-05-11 | -64.13 | $20.78 | 1.8M |
| 2023-05-10 | -36.96 | $21.03 | 666600 |
| 2023-05-09 | -44.57 | $20.96 | 634200 |
| 2023-05-08 | -50.00 | $20.91 | 250526 |
| 2023-05-05 | -36.96 | $21.03 | 290001 |
| 2023-05-04 | -72.83 | $20.70 | 529400 |
| 2023-05-03 | -77.78 | $20.60 | 1.8M |
| 2023-05-02 | -81.37 | $20.54 | 526700 |
| 2023-05-01 | -62.75 | $20.73 | 414900 |
| 2023-04-28 | -35.90 | $20.95 | 737300 |
| 2023-04-27 | -33.33 | $20.98 | 406800 |
| 2023-04-26 | -27.34 | $21.02 | 336921 |
| 2023-04-25 | -29.69 | $20.99 | 1.0M |
| 2023-04-24 | -23.13 | $21.06 | 371400 |
| 2023-04-21 | -26.54 | $20.94 | 578018 |
| 2023-04-20 | -16.76 | $21.08 | 621508 |
| 2023-04-19 | -15.03 | $21.11 | 795000 |
| 2023-04-18 | -4.05 | $21.30 | 587129 |
| 2023-04-17 | -0.64 | $21.20 | 1.0M |
| 2023-04-14 | -9.93 | $20.91 | 644127 |
| 2023-04-13 | -12.77 | $20.87 | 711900 |
| 2023-04-12 | -8.87 | $20.77 | 498218 |
| 2023-04-11 | -3.23 | $20.84 | 2.3M |
| 2023-04-10 | -3.64 | $20.70 | 474600 |
| 2023-04-06 | -0.98 | $20.65 | 1.1M |
| 2023-04-05 | -18.18 | $20.45 | 461600 |
| 2023-04-04 | -28.28 | $20.35 | 2.0M |
| 2023-04-03 | -18.18 | $20.45 | 437845 |
| 2023-03-31 | -4.82 | $20.43 | 938240 |
| 2023-03-30 | -9.46 | $20.31 | 606745 |
| 2023-03-29 | -35.14 | $20.12 | 528900 |
| 2023-03-28 | -18.92 | $20.24 | 632134 |
| 2023-03-27 | -31.08 | $20.15 | 757339 |
| 2023-03-24 | -56.76 | $19.96 | 989500 |
| 2023-03-23 | -97.40 | $19.66 | 726800 |
| 2023-03-22 | -91.49 | $19.77 | 552000 |
| 2023-03-21 | -85.71 | $19.84 | 346500 |
| 2023-03-20 | -88.46 | $19.82 | 679719 |
| 2023-03-17 | -87.50 | $19.83 | 795500 |
| 2023-03-16 | -85.58 | $19.85 | 858300 |
| 2023-03-15 | -99.04 | $19.71 | 1.2M |
| 2023-03-14 | -92.05 | $19.93 | 842143 |
| 2023-03-13 | -94.19 | $19.93 | 1.1M |
| 2023-03-10 | -87.65 | $20.03 | 1.0M |
| 2023-03-09 | -98.75 | $19.95 | 1.2M |
| 2023-03-08 | -88.16 | $20.07 | 914600 |
| 2023-03-07 | -67.53 | $20.22 | 581900 |
| 2023-03-06 | -58.33 | $20.25 | 759400 |
| 2023-03-03 | -50.00 | $20.32 | 2.6M |
| 2023-03-02 | -64.29 | $20.20 | 922050 |
| 2023-03-01 | -50.00 | $20.32 | 783800 |
| 2023-02-28 | -65.48 | $20.19 | 522700 |
| 2023-02-27 | -59.52 | $20.24 | 955692 |
| 2023-02-24 | -49.48 | $20.26 | 842518 |
| 2023-02-23 | -18.00 | $20.56 | 285243 |
| 2023-02-22 | -13.01 | $20.58 | 474805 |
| 2023-02-21 | -4.51 | $20.68 | 817500 |
| 2023-02-17 | -4.24 | $20.48 | 1.0M |
| 2023-02-16 | -8.13 | $20.38 | 659800 |
| 2023-02-15 | -15.45 | $20.29 | 768750 |
| 2023-02-14 | -1.63 | $20.46 | 1.2M |
| 2023-02-13 | -1.87 | $20.30 | 779654 |
| 2023-02-10 | -7.92 | $20.18 | 1.7M |
| 2023-02-09 | -26.73 | $19.99 | 1.1M |
| 2023-02-08 | -13.86 | $20.12 | 441401 |
| 2023-02-07 | -19.80 | $20.06 | 545300 |
| 2023-02-06 | -24.75 | $20.01 | 411276 |
| 2023-02-03 | -19.80 | $20.06 | 1.9M |
| 2023-02-02 | -8.91 | $20.17 | 1.0M |
| 2023-02-01 | -15.15 | $20.09 | 1.3M |
| 2023-01-31 | -1.01 | $20.23 | 1.0M |
| 2023-01-30 | -26.26 | $19.98 | 974476 |
| 2023-01-27 | -37.37 | $19.87 | 399728 |
| 2023-01-26 | -44.23 | $19.83 | 1.1M |
| 2023-01-25 | -70.19 | $19.56 | 786200 |
| 2023-01-24 | -75.00 | $19.51 | 491644 |
| 2023-01-23 | -87.50 | $19.38 | 974460 |
| 2023-01-20 | -84.62 | $19.41 | 612840 |
| 2023-01-19 | -95.88 | $19.36 | 611632 |
| 2023-01-18 | -84.54 | $19.47 | 1.1M |
| 2023-01-17 | -71.13 | $19.60 | 698437 |
| 2023-01-13 | -78.35 | $19.53 | 615632 |
| 2023-01-12 | -81.44 | $19.50 | 1.5M |
| 2023-01-11 | -96.84 | $19.37 | 1.2M |
| 2023-01-10 | -100.00 | $19.42 | 964056 |
| 2023-01-09 | -89.19 | $19.63 | 1.0M |
| 2023-01-06 | -97.33 | $19.56 | 540100 |
| 2023-01-05 | -86.67 | $19.64 | 464206 |
| 2023-01-04 | -80.00 | $19.69 | 1.2M |
| 2023-01-03 | -48.00 | $19.93 | 448628 |
| 2022-12-30 | -18.67 | $20.15 | 859500 |
| 2022-12-29 | -18.67 | $20.15 | 1.9M |
| 2022-12-28 | -5.33 | $20.25 | 2.2M |
| 2022-12-27 | -22.97 | $20.11 | 2.2M |
| 2022-12-23 | 0.00 | $20.20 | 1.5M |
| 2022-12-22 | -1.79 | $20.09 | 1.7M |
| 2022-12-21 | -3.85 | $20.04 | 2.2M |
| 2022-12-20 | -46.15 | $19.82 | 1.7M |
| 2022-12-19 | -75.00 | $19.67 | 1.3M |
| 2022-12-16 | -57.69 | $19.76 | 1.9M |
| 2022-12-15 | -46.15 | $19.82 | 972575 |
| 2022-12-14 | -45.28 | $19.83 | 1.4M |
| 2022-12-13 | -53.73 | $19.85 | 1.4M |
| 2022-12-12 | -71.64 | $19.73 | 1.0M |
| 2022-12-09 | -97.01 | $19.56 | 1.7M |
| 2022-12-08 | -82.09 | $19.66 | 701300 |
| 2022-12-07 | -87.50 | $19.65 | 730027 |
| 2022-12-06 | -92.06 | $19.63 | 1.4M |
| 2022-12-05 | -84.62 | $19.77 | 1.6M |
| 2022-12-02 | -67.31 | $19.86 | 1.5M |
| 2022-12-01 | -55.77 | $19.92 | 2.6M |
| 2022-11-30 | -30.77 | $20.05 | 1.4M |
| 2022-11-29 | -75.00 | $19.82 | 1.1M |
| 2022-11-28 | -86.54 | $19.76 | 978600 |
| 2022-11-25 | -47.89 | $19.87 | 464140 |
| 2022-11-23 | -46.48 | $19.88 | 1.5M |
| 2022-11-22 | -35.21 | $19.96 | 1.3M |
| 2022-11-21 | -39.44 | $19.93 | 772100 |
| 2022-11-18 | -45.07 | $19.89 | 552400 |
| 2022-11-17 | -46.48 | $19.88 | 1.3M |
| 2022-11-16 | -21.13 | $20.06 | 758349 |
| 2022-11-15 | -11.27 | $20.13 | 951100 |
| 2022-11-14 | -16.18 | $20.07 | 647100 |
| 2022-11-11 | -14.71 | $20.08 | 966200 |
| 2022-11-10 | -29.33 | $20.03 | 1.4M |
| 2022-11-09 | -37.33 | $19.97 | 771408 |
| 2022-11-08 | -29.11 | $20.06 | 720400 |
| 2022-11-07 | -27.47 | $20.16 | 1.0M |
| 2022-11-04 | -39.80 | $20.09 | 723500 |
| 2022-11-03 | -65.31 | $19.84 | 482705 |
| 2022-11-02 | -55.10 | $19.94 | 953831 |
| 2022-11-01 | -43.88 | $20.05 | 1.2M |
| 2022-10-31 | -66.33 | $19.83 | 1.1M |
| 2022-10-28 | -87.76 | $19.62 | 941405 |
| 2022-10-27 | -97.44 | $19.72 | 1.3M |
| 2022-10-26 | -98.46 | $19.84 | 1.7M |
| 2022-10-25 | -93.33 | $19.92 | 948669 |
| 2022-10-24 | -89.29 | $19.98 | 936400 |
| 2022-10-21 | -76.79 | $20.05 | 1.9M |
| 2022-10-20 | -85.71 | $20.00 | 451051 |
| 2022-10-19 | -91.25 | $19.99 | 768200 |
| 2022-10-18 | -88.89 | $20.03 | 798400 |
| 2022-10-17 | -85.87 | $20.06 | 516908 |
| 2022-10-14 | -85.87 | $20.06 | 549500 |
| 2022-10-13 | -72.83 | $20.18 | 1.1M |
| 2022-10-12 | -72.83 | $20.18 | 1.1M |
| 2022-10-11 | -55.43 | $20.34 | 687500 |
| 2022-10-10 | -46.74 | $20.42 | 849440 |
| 2022-10-07 | -72.83 | $20.18 | 603220 |
| 2022-10-06 | -76.09 | $20.15 | 636642 |
| 2022-10-05 | -66.30 | $20.24 | 1.4M |
| 2022-10-04 | -79.35 | $20.12 | 1.6M |
| 2022-10-03 | -85.87 | $20.06 | 885540 |
| 2022-09-30 | -90.22 | $20.02 | 1.8M |
| 2022-09-29 | -76.09 | $20.15 | 695712 |
| 2022-09-28 | -77.17 | $20.14 | 1.0M |
| 2022-09-27 | -95.65 | $19.97 | 2.6M |
| 2022-09-26 | -100.00 | $19.93 | 4.2M |
| 2022-09-23 | -85.51 | $20.26 | 2.4M |
| 2022-09-22 | -27.54 | $20.66 | 733547 |
| 2022-09-21 | -28.99 | $20.65 | 1.3M |
| 2022-09-20 | -8.70 | $20.79 | 1.0M |
| 2022-09-19 | -41.03 | $20.52 | 1.1M |
| 2022-09-16 | -32.99 | $20.52 | 844593 |
| 2022-09-15 | -30.93 | $20.54 | 901813 |
| 2022-09-14 | -29.90 | $20.55 | 765501 |
| 2022-09-13 | -16.49 | $20.68 | 1.2M |
| 2022-09-12 | -3.09 | $20.81 | 1.6M |
| 2022-09-09 | -17.53 | $20.67 | 1.4M |
| 2022-09-08 | -56.70 | $20.29 | 2.0M |
| 2022-09-07 | -55.67 | $20.30 | 1.7M |
| 2022-09-06 | -42.27 | $20.43 | 1.2M |
| 2022-09-02 | -47.42 | $20.38 | 739025 |
| 2022-09-01 | -54.64 | $20.31 | 2.4M |
| 2022-08-31 | -18.92 | $20.63 | 1.1M |
| 2022-08-30 | -11.57 | $20.70 | 2.3M |
| 2022-08-29 | -4.13 | $20.79 | 2.4M |
| 2022-08-26 | -2.59 | $20.76 | 2.2M |
| 2022-08-25 | -21.62 | $20.50 | 1.5M |
| 2022-08-24 | -9.91 | $20.63 | 1.7M |
| 2022-08-23 | -11.54 | $20.55 | 2.0M |
| 2022-08-22 | -39.42 | $20.26 | 1.2M |
| 2022-08-19 | -44.19 | $20.10 | 1.0M |
| 2022-08-18 | -55.07 | $19.91 | 1.8M |
| 2022-08-17 | -33.33 | $20.21 | 886412 |
| 2022-08-16 | -33.33 | $20.21 | 1.1M |
| 2022-08-15 | -10.87 | $20.52 | 1.6M |
| 2022-08-12 | -0.72 | $20.66 | 1.5M |
| 2022-08-11 | 0.00 | $20.62 | 1.1M |
| 2022-08-10 | -5.00 | $20.43 | 1.4M |
| 2022-08-09 | -17.14 | $20.16 | 1.2M |
| 2022-08-08 | -24.76 | $20.08 | 1.3M |
| 2022-08-05 | -44.72 | $19.97 | 1.2M |
| 2022-08-04 | -37.40 | $20.06 | 825700 |
| 2022-08-03 | -61.79 | $19.76 | 976203 |
| 2022-08-02 | -68.29 | $19.68 | 1.6M |
| 2022-08-01 | -45.53 | $19.96 | 1.6M |
| 2022-07-29 | -26.83 | $20.19 | 1.4M |
| 2022-07-28 | -40.43 | $20.13 | 1.4M |
| 2022-07-27 | -55.17 | $19.94 | 1.3M |
| 2022-07-26 | -64.83 | $19.80 | 1.1M |
| 2022-07-25 | -81.38 | $19.56 | 834600 |
| 2022-07-22 | -99.36 | $19.30 | 1.7M |
| 2022-07-21 | -92.77 | $19.60 | 2.0M |
| 2022-07-20 | -77.29 | $19.95 | 1.2M |
| 2022-07-19 | -79.83 | $19.95 | 1.8M |
| 2022-07-18 | -77.57 | $20.07 | 1.4M |
| 2022-07-15 | -93.54 | $19.65 | 841535 |
| 2022-07-14 | -98.48 | $19.52 | 4.6M |
| 2022-07-13 | -89.35 | $19.76 | 3.5M |
| 2022-07-12 | -92.02 | $19.69 | 2.1M |
| 2022-07-11 | -70.72 | $20.25 | 925405 |
| 2022-07-08 | -67.51 | $20.38 | 1.2M |
| 2022-07-07 | -81.07 | $20.01 | 2.5M |
| 2022-07-06 | -94.29 | $19.64 | 4.1M |
| 2022-07-05 | -97.50 | $19.55 | 4.8M |
| 2022-07-01 | -99.57 | $19.98 | 4.8M |
| 2022-06-30 | -99.48 | $20.38 | 2.6M |
| 2022-06-29 | -86.81 | $20.70 | 1.8M |
| 2022-06-28 | -94.33 | $20.57 | 2.2M |
| 2022-06-27 | -99.01 | $20.48 | 2.5M |
| 2022-06-24 | -95.65 | $20.73 | 3.1M |
| 2022-06-23 | -99.46 | $20.66 | 8.6M |
| 2022-06-22 | -99.17 | $21.30 | 3.5M |
| 2022-06-21 | -94.90 | $21.56 | 5.8M |
| 2022-06-17 | -70.41 | $21.80 | 2.0M |
| 2022-06-16 | -57.14 | $21.93 | 2.8M |
| 2022-06-15 | -83.61 | $21.71 | 2.3M |
| 2022-06-14 | -87.33 | $21.70 | 2.0M |
| 2022-06-13 | -83.33 | $21.76 | 3.4M |
| 2022-06-10 | -85.47 | $22.01 | 1.5M |
| 2022-06-09 | -61.48 | $22.18 | 1.1M |
| 2022-06-08 | -61.48 | $22.18 | 2.1M |
| 2022-06-07 | -58.06 | $22.11 | 2.3M |
| 2022-06-06 | -48.85 | $22.16 | 1.5M |
| 2022-06-03 | -65.52 | $21.87 | 2.3M |
| 2022-06-02 | -53.45 | $22.08 | 1.8M |
| 2022-06-01 | -59.77 | $21.97 | 1.9M |
| 2022-05-31 | -58.62 | $21.99 | 2.3M |
| 2022-05-27 | -33.91 | $22.42 | 1.6M |
| 2022-05-26 | -41.95 | $22.28 | 1.8M |
| 2022-05-25 | -54.60 | $22.06 | 2.0M |
| 2022-05-24 | -48.28 | $22.17 | 1.5M |
| 2022-05-23 | -32.76 | $22.44 | 2.1M |
| 2022-05-20 | -44.25 | $22.24 | 1.4M |
| 2022-05-19 | -35.63 | $22.39 | 2.1M |
| 2022-05-18 | -35.06 | $22.40 | 3.8M |
| 2022-05-17 | -2.87 | $22.96 | 5.1M |
| 2022-05-16 | -3.68 | $22.84 | 7.8M |
| 2022-05-13 | -43.48 | $22.18 | 2.0M |
| 2022-05-12 | -56.52 | $21.97 | 3.3M |
| 2022-05-11 | -62.73 | $21.87 | 3.3M |
| 2022-05-10 | -86.96 | $21.48 | 2.1M |
| 2022-05-09 | -96.27 | $21.33 | 6.1M |
| 2022-05-06 | -94.55 | $21.84 | 2.6M |
| 2022-05-05 | -70.00 | $22.11 | 1.6M |
| 2022-05-04 | -73.64 | $22.07 | 1.7M |
| 2022-05-03 | -91.82 | $21.87 | 1.4M |
| 2022-05-02 | -80.91 | $21.99 | 2.1M |
| 2022-04-29 | -68.64 | $22.07 | 1.5M |
| 2022-04-28 | -48.31 | $22.31 | 2.0M |
| 2022-04-27 | -56.78 | $22.21 | 3.4M |
| 2022-04-26 | -45.27 | $22.21 | 3.0M |
| 2022-04-25 | -49.32 | $22.15 | 5.6M |
| 2022-04-22 | -37.16 | $22.33 | 3.4M |
| 2022-04-21 | -18.24 | $22.61 | 2.7M |
| 2022-04-20 | -15.54 | $22.65 | 3.1M |
| 2022-04-19 | -17.57 | $22.62 | 4.5M |
| 2022-04-18 | -2.70 | $22.84 | 3.9M |
| 2022-04-14 | -14.60 | $22.57 | 3.3M |
| 2022-04-13 | -6.57 | $22.68 | 2.9M |
| 2022-04-12 | -4.23 | $22.71 | 3.9M |
| 2022-04-11 | -1.67 | $22.53 | 5.2M |
| 2022-04-08 | -3.85 | $22.35 | 5.5M |
| 2022-04-07 | -36.54 | $22.01 | 1.7M |
| 2022-04-06 | -41.35 | $21.96 | 2.2M |
| 2022-04-05 | -40.38 | $21.97 | 3.5M |
| 2022-04-04 | -50.46 | $21.89 | 1.8M |
| 2022-04-01 | -64.22 | $21.74 | 1.6M |
| 2022-03-31 | -58.91 | $21.88 | 2.7M |
| 2022-03-30 | -48.06 | $22.02 | 3.4M |
| 2022-03-29 | -68.46 | $21.75 | 4.3M |
| 2022-03-28 | -51.06 | $21.92 | 4.0M |
| 2022-03-25 | -20.86 | $22.25 | 2.7M |
| 2022-03-24 | -27.86 | $22.08 | 4.1M |
| 2022-03-23 | -20.40 | $22.23 | 3.8M |
| 2022-03-22 | -25.37 | $22.13 | 3.4M |
| 2022-03-21 | -27.36 | $22.09 | 5.3M |
| 2022-03-18 | -50.25 | $21.63 | 1.8M |
| 2022-03-17 | -50.75 | $21.62 | 2.2M |
| 2022-03-16 | -63.18 | $21.37 | 2.7M |
| 2022-03-15 | -45.77 | $21.72 | 3.7M |
| 2022-03-14 | -41.79 | $21.80 | 3.2M |
| 2022-03-11 | -39.80 | $21.84 | 2.6M |
| 2022-03-10 | -43.28 | $21.77 | 4.5M |
| 2022-03-09 | -38.81 | $21.86 | 5.2M |
| 2022-03-08 | -21.89 | $22.20 | 7.9M |
| 2022-03-07 | -20.40 | $22.23 | 8.4M |
| 2022-03-04 | -36.53 | $21.84 | 11.3M |
| 2022-03-03 | -13.56 | $21.91 | 10.1M |
| 2022-03-02 | -30.52 | $21.43 | 5.5M |
| 2022-03-01 | -28.93 | $21.44 | 5.1M |
| 2022-02-28 | -54.80 | $20.93 | 4.2M |
| 2022-02-25 | -64.36 | $20.69 | 4.0M |
| 2022-02-24 | -30.81 | $21.29 | 6.8M |
| 2022-02-23 | -4.52 | $21.40 | 2.8M |
| 2022-02-22 | -0.68 | $21.39 | 3.0M |
| 2022-02-18 | -21.85 | $21.04 | 1.4M |
| 2022-02-17 | -19.87 | $21.07 | 1.5M |
| 2022-02-16 | -24.50 | $21.00 | 1.7M |
| 2022-02-15 | -28.48 | $20.94 | 1.2M |
| 2022-02-14 | -23.03 | $21.02 | 2.0M |
| 2022-02-11 | -16.56 | $21.10 | 1.7M |
| 2022-02-10 | -20.00 | $21.03 | 2.3M |
| 2022-02-09 | 0.00 | $21.18 | 2.5M |
| 2022-02-08 | -0.79 | $20.83 | 1.5M |
| 2022-02-07 | -5.79 | $20.68 | 1.4M |
| 2022-02-04 | -2.78 | $20.59 | 1.7M |
| 2022-02-03 | -10.78 | $20.45 | 1.2M |
| 2022-02-02 | -10.20 | $20.42 | 2.3M |
| 2022-02-01 | -3.13 | $20.47 | 2.3M |
| 2022-01-31 | -23.53 | $20.19 | 1.9M |
| 2022-01-28 | -24.71 | $20.18 | 1.4M |
| 2022-01-27 | -52.94 | $19.94 | 1.3M |
| 2022-01-26 | -25.88 | $20.17 | 1.7M |
| 2022-01-25 | -22.35 | $20.20 | 2.2M |
| 2022-01-24 | -31.76 | $20.12 | 2.9M |
| 2022-01-21 | -28.24 | $20.15 | 2.4M |
| 2022-01-20 | -15.29 | $20.26 | 1.6M |
| 2022-01-19 | 0.00 | $20.30 | 2.1M |
| 2022-01-18 | -5.80 | $19.96 | 1.5M |
| 2022-01-14 | -5.97 | $19.94 | 778964 |
| 2022-01-13 | -41.79 | $19.70 | 626000 |
| 2022-01-12 | -25.37 | $19.81 | 1.3M |
| 2022-01-11 | -26.87 | $19.80 | 830049 |
| 2022-01-10 | -44.78 | $19.68 | 714500 |
| 2022-01-07 | -20.90 | $19.84 | 445500 |
| 2022-01-06 | -46.27 | $19.67 | 523818 |
| 2022-01-05 | -43.28 | $19.69 | 1.1M |
| 2022-01-04 | -26.87 | $19.80 | 755195 |
| 2022-01-03 | -46.27 | $19.67 | 556538 |
| 2021-12-31 | -34.33 | $19.75 | 352761 |
| 2021-12-30 | -23.88 | $19.82 | 502338 |
| 2021-12-29 | -2.99 | $19.96 | 784350 |
| 2021-12-28 | -31.34 | $19.77 | 464051 |
| 2021-12-27 | -13.51 | $19.95 | 462900 |
| 2021-12-23 | -16.22 | $19.93 | 437300 |
| 2021-12-22 | -44.34 | $19.90 | 787520 |
| 2021-12-21 | -66.04 | $19.67 | 687000 |
| 2021-12-20 | -96.23 | $19.35 | 1.2M |
| 2021-12-17 | -74.53 | $19.58 | 604421 |
| 2021-12-16 | -59.43 | $19.74 | 650440 |
| 2021-12-15 | -65.09 | $19.68 | 1.0M |
| 2021-12-14 | -56.60 | $19.77 | 717113 |
| 2021-12-13 | -56.60 | $19.77 | 1.1M |
| 2021-12-10 | -61.32 | $19.72 | 512500 |
| 2021-12-09 | -65.09 | $19.68 | 1.4M |
| 2021-12-08 | -54.72 | $19.79 | 617207 |
| 2021-12-07 | -47.20 | $19.78 | 557100 |
| 2021-12-06 | -45.60 | $19.80 | 631022 |
| 2021-12-03 | -50.40 | $19.74 | 715138 |
| 2021-12-02 | -56.80 | $19.66 | 1.4M |
| 2021-12-01 | -83.20 | $19.33 | 2.5M |
| 2021-11-30 | -80.80 | $19.36 | 2.7M |
| 2021-11-29 | -50.40 | $19.74 | 1.3M |
| 2021-11-26 | -32.00 | $19.97 | 1.2M |
| 2021-11-24 | -8.80 | $20.26 | 897300 |
| 2021-11-23 | 0.00 | $20.31 | 991623 |
| 2021-11-22 | -6.19 | $20.16 | 1.6M |
| 2021-11-19 | -13.68 | $20.07 | 697607 |
| 2021-11-18 | -16.15 | $20.02 | 972807 |
| 2021-11-17 | -1.67 | $20.11 | 2.4M |
| 2021-11-16 | -1.05 | $19.87 | 582824 |
| 2021-11-15 | -2.11 | $19.86 | 2.0M |
| 2021-11-12 | -4.65 | $19.75 | 1.5M |
| 2021-11-11 | -6.94 | $19.60 | 1.2M |
| 2021-11-10 | -12.50 | $19.49 | 893547 |
| 2021-11-09 | -32.81 | $19.36 | 1.4M |
| 2021-11-08 | -54.69 | $19.22 | 1.2M |
| 2021-11-05 | -46.88 | $19.27 | 466300 |
| 2021-11-04 | -31.25 | $19.37 | 1.1M |
| 2021-11-03 | -21.88 | $19.43 | 634938 |
| 2021-11-02 | -18.75 | $19.45 | 1.3M |
| 2021-11-01 | -7.81 | $19.52 | 1.2M |
| 2021-10-29 | -37.93 | $19.29 | 904449 |
| 2021-10-28 | -36.21 | $19.30 | 755332 |
| 2021-10-27 | -51.72 | $19.21 | 1.5M |
| 2021-10-26 | -44.83 | $19.25 | 989846 |
| 2021-10-25 | -61.67 | $19.14 | 1.0M |
| 2021-10-22 | -77.94 | $18.98 | 493408 |
| 2021-10-21 | -65.82 | $18.99 | 582100 |
| 2021-10-20 | -37.93 | $19.18 | 464100 |
| 2021-10-19 | -39.39 | $19.12 | 445211 |
| 2021-10-18 | -28.57 | $19.17 | 1.0M |
| 2021-10-15 | -26.05 | $19.20 | 743326 |
| 2021-10-14 | -32.77 | $19.12 | 1.0M |
| 2021-10-13 | -38.66 | $19.05 | 1.3M |
| 2021-10-12 | -13.45 | $19.35 | 1.3M |
| 2021-10-11 | -13.45 | $19.35 | 875700 |
| 2021-10-08 | -8.40 | $19.41 | 750500 |
| 2021-10-07 | -11.86 | $19.36 | 1.4M |
| 2021-10-06 | -24.58 | $19.21 | 858538 |
| 2021-10-05 | -22.03 | $19.24 | 368352 |
| 2021-10-04 | -11.86 | $19.36 | 1.1M |
| 2021-10-01 | -1.82 | $19.40 | 1.0M |
| 2021-09-30 | -9.09 | $19.12 | 1.2M |
| 2021-09-29 | -22.73 | $19.00 | 736414 |
| 2021-09-28 | -26.88 | $19.00 | 853800 |
| 2021-09-27 | -46.55 | $18.94 | 937900 |
| 2021-09-24 | -58.62 | $18.80 | 486900 |
| 2021-09-23 | -58.62 | $18.80 | 619959 |
| 2021-09-22 | -78.45 | $18.57 | 268700 |
| 2021-09-21 | -93.10 | $18.40 | 374415 |
| 2021-09-20 | -94.64 | $18.42 | 1.1M |
| 2021-09-17 | -87.13 | $18.60 | 653500 |
| 2021-09-16 | -72.28 | $18.75 | 550125 |
| 2021-09-15 | -71.29 | $18.76 | 569950 |
| 2021-09-14 | -90.10 | $18.57 | 1.3M |
| 2021-09-13 | -93.07 | $18.54 | 2.1M |
| 2021-09-10 | -89.90 | $18.59 | 1.5M |
| 2021-09-09 | -98.78 | $18.67 | 749211 |
| 2021-09-08 | -95.59 | $18.83 | 525534 |
| 2021-09-07 | -77.94 | $18.95 | 855876 |
| 2021-09-03 | -54.67 | $19.07 | 276700 |
| 2021-09-02 | -52.63 | $19.08 | 694400 |
| 2021-09-01 | -55.26 | $19.06 | 1.4M |
| 2021-08-31 | -41.18 | $19.13 | 630000 |
| 2021-08-30 | -10.59 | $19.39 | 446014 |
| 2021-08-27 | -13.75 | $19.32 | 757300 |
| 2021-08-26 | -31.71 | $19.17 | 396220 |
| 2021-08-25 | -23.17 | $19.24 | 1.1M |
| 2021-08-24 | -34.15 | $19.15 | 802900 |
| 2021-08-23 | -58.54 | $18.95 | 1.6M |
| 2021-08-20 | -71.95 | $18.84 | 537900 |
| 2021-08-19 | -48.78 | $19.03 | 970500 |
| 2021-08-18 | -15.85 | $19.30 | 1.1M |
| 2021-08-17 | -15.22 | $19.29 | 727304 |
| 2021-08-16 | -1.83 | $19.41 | 418824 |
| 2021-08-13 | -4.55 | $19.33 | 631700 |
| 2021-08-12 | -8.33 | $19.28 | 693849 |
| 2021-08-11 | -20.45 | $19.12 | 939316 |
| 2021-08-10 | -26.52 | $19.04 | 623542 |
| 2021-08-09 | -43.15 | $18.76 | 605904 |
| 2021-08-06 | -31.48 | $18.88 | 266700 |
| 2021-08-05 | -35.20 | $18.76 | 265512 |
| 2021-08-04 | -40.78 | $18.66 | 587146 |
| 2021-08-03 | -35.75 | $18.75 | 316342 |
| 2021-08-02 | -39.66 | $18.68 | 426221 |
| 2021-07-30 | -41.34 | $18.65 | 910508 |
| 2021-07-29 | -15.08 | $19.12 | 624712 |
| 2021-07-28 | -11.17 | $19.19 | 806224 |
| 2021-07-27 | -12.85 | $19.16 | 734717 |
| 2021-07-26 | 0.00 | $19.27 | 1.1M |
| 2021-07-23 | -13.38 | $18.83 | 729700 |
| 2021-07-22 | -2.13 | $18.92 | 713400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.80
2026-07-17
Close Price
$27.84
Vol: 856320Average Directional Index - Detailed Analysis
Minimum
6.63
Average
19.66
Maximum
57.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.80 | $27.84 | 856320 |
| 2026-07-16 | 18.95 | $27.59 | 645400 |
| 2026-07-15 | 19.15 | $27.98 | 1.4M |
| 2026-07-14 | 19.12 | $27.63 | 602538 |
| 2026-07-13 | 19.60 | $27.72 | 1.2M |
| 2026-07-10 | 19.77 | $27.77 | 1.5M |
| 2026-07-09 | 20.10 | $27.71 | 607942 |
| 2026-07-08 | 20.15 | $27.62 | 682031 |
| 2026-07-07 | 20.49 | $27.55 | 1.2M |
| 2026-07-06 | 21.04 | $27.54 | 1.3M |
| 2026-07-02 | 21.61 | $26.74 | 387300 |
| 2026-07-01 | 22.07 | $26.86 | 517903 |
| 2026-06-30 | 22.43 | $26.67 | 707400 |
| 2026-06-29 | 22.44 | $26.51 | 2.4M |
| 2026-06-26 | 22.45 | $26.80 | 621548 |
| 2026-06-25 | 22.95 | $26.92 | 1.4M |
| 2026-06-24 | 23.47 | $26.56 | 835081 |
| 2026-06-23 | 23.60 | $26.60 | 1.7M |
| 2026-06-22 | 23.66 | $26.65 | 2.4M |
| 2026-06-18 | 23.82 | $26.63 | 1.0M |
| 2026-06-17 | 23.98 | $26.84 | 829100 |
| 2026-06-16 | 24.44 | $26.66 | 797200 |
| 2026-06-15 | 24.62 | $26.38 | 1.4M |
| 2026-06-12 | 23.98 | $26.24 | 811664 |
| 2026-06-11 | 23.41 | $26.30 | 1.0M |
| 2026-06-10 | 22.82 | $26.33 | 737833 |
| 2026-06-09 | 22.29 | $26.28 | 759433 |
| 2026-06-08 | 21.74 | $26.33 | 1.3M |
| 2026-06-05 | 21.24 | $26.40 | 4.3M |
| 2026-06-04 | 20.79 | $26.69 | 1.4M |
| 2026-06-03 | 20.60 | $26.86 | 1.1M |
| 2026-06-02 | 20.70 | $27.12 | 1.7M |
| 2026-06-01 | 21.10 | $27.24 | 1.1M |
| 2026-05-29 | 21.72 | $27.25 | 1.8M |
| 2026-05-28 | 22.37 | $27.58 | 584131 |
| 2026-05-27 | 23.41 | $27.47 | 1.3M |
| 2026-05-26 | 24.40 | $27.47 | 803529 |
| 2026-05-22 | 25.59 | $27.56 | 917699 |
| 2026-05-21 | 26.93 | $27.61 | 1.6M |
| 2026-05-20 | 28.26 | $27.97 | 1.1M |
| 2026-05-19 | 29.14 | $28.28 | 877316 |
| 2026-05-18 | 29.53 | $28.20 | 1.7M |
| 2026-05-15 | 30.01 | $27.83 | 2.5M |
| 2026-05-14 | 30.90 | $28.25 | 1.2M |
| 2026-05-13 | 31.02 | $28.73 | 2.0M |
| 2026-05-12 | 30.48 | $28.57 | 1.9M |
| 2026-05-11 | 30.14 | $28.33 | 1.5M |
| 2026-05-08 | 30.07 | $27.97 | 604010 |
| 2026-05-07 | 30.53 | $27.80 | 3.1M |
| 2026-05-06 | 31.22 | $28.06 | 2.0M |
| 2026-05-05 | 31.05 | $28.37 | 1.7M |
| 2026-05-04 | 30.05 | $28.29 | 2.7M |
| 2026-05-01 | 29.05 | $28.11 | 1.4M |
| 2026-04-30 | 28.13 | $28.03 | 1.8M |
| 2026-04-29 | 27.32 | $28.11 | 3.2M |
| 2026-04-28 | 26.21 | $27.96 | 2.7M |
| 2026-04-27 | 25.31 | $27.57 | 1.9M |
| 2026-04-24 | 24.88 | $27.39 | 1.2M |
| 2026-04-23 | 24.81 | $27.40 | 1.6M |
| 2026-04-22 | 24.73 | $27.13 | 1.0M |
| 2026-04-21 | 24.87 | $27.17 | 1.3M |
| 2026-04-20 | 25.17 | $26.99 | 1.1M |
| 2026-04-17 | 25.67 | $26.92 | 2.5M |
| 2026-04-16 | 26.58 | $27.11 | 1.4M |
| 2026-04-15 | 26.47 | $27.17 | 1.3M |
| 2026-04-14 | 26.48 | $27.12 | 1.6M |
| 2026-04-13 | 26.66 | $26.93 | 1.5M |
| 2026-04-10 | 26.94 | $26.89 | 561600 |
| 2026-04-09 | 27.57 | $26.87 | 1.7M |
| 2026-04-08 | 28.23 | $26.87 | 2.2M |
| 2026-04-07 | 28.94 | $27.01 | 1.9M |
| 2026-04-06 | 29.05 | $27.28 | 1.7M |
| 2026-04-02 | 28.67 | $27.16 | 2.9M |
| 2026-04-01 | 28.39 | $27.10 | 2.3M |
| 2026-03-31 | 28.22 | $27.32 | 2.4M |
| 2026-03-30 | 27.30 | $27.12 | 1.4M |
| 2026-03-27 | 26.48 | $27.17 | 2.1M |
| 2026-03-26 | 25.62 | $27.11 | 1.6M |
| 2026-03-25 | 25.00 | $26.96 | 2.3M |
| 2026-03-24 | 24.61 | $26.89 | 1.8M |
| 2026-03-23 | 24.27 | $26.84 | 2.9M |
| 2026-03-20 | 24.10 | $26.85 | 1.6M |
| 2026-03-19 | 23.45 | $26.97 | 2.7M |
| 2026-03-18 | 22.62 | $26.91 | 2.6M |
| 2026-03-17 | 21.85 | $26.62 | 1.2M |
| 2026-03-16 | 21.47 | $26.45 | 2.3M |
| 2026-03-13 | 21.07 | $26.75 | 4.5M |
| 2026-03-12 | 20.06 | $26.75 | 2.3M |
| 2026-03-11 | 18.55 | $26.70 | 2.7M |
| 2026-03-10 | 17.10 | $26.61 | 752367 |
| 2026-03-09 | 15.79 | $26.55 | 1.9M |
| 2026-03-06 | 14.25 | $26.71 | 3.5M |
| 2026-03-05 | 12.76 | $26.41 | 1.3M |
| 2026-03-04 | 11.81 | $26.12 | 260021 |
| 2026-03-03 | 11.59 | $26.02 | 632278 |
| 2026-03-02 | 11.52 | $25.99 | 249688 |
| 2026-02-27 | 11.23 | $26.02 | 193400 |
| 2026-02-26 | 10.68 | $26.05 | 313652 |
| 2026-02-25 | 10.11 | $26.12 | 236808 |
| 2026-02-24 | 9.52 | $26.01 | 197245 |
| 2026-02-23 | 9.17 | $25.97 | 338400 |
| 2026-02-20 | 8.76 | $26.03 | 359600 |
| 2026-02-19 | 8.45 | $25.90 | 935253 |
| 2026-02-18 | 8.50 | $25.84 | 256006 |
| 2026-02-17 | 8.79 | $25.71 | 175915 |
| 2026-02-13 | 9.20 | $25.79 | 179158 |
| 2026-02-12 | 9.36 | $25.89 | 264985 |
| 2026-02-11 | 9.33 | $25.82 | 149800 |
| 2026-02-10 | 9.47 | $25.73 | 255917 |
| 2026-02-09 | 9.80 | $25.75 | 141915 |
| 2026-02-06 | 10.16 | $25.77 | 406500 |
| 2026-02-05 | 10.53 | $25.77 | 378647 |
| 2026-02-04 | 11.06 | $25.71 | 197968 |
| 2026-02-03 | 11.40 | $25.75 | 245747 |
| 2026-02-02 | 11.80 | $25.65 | 196000 |
| 2026-01-30 | 11.91 | $25.66 | 305141 |
| 2026-01-29 | 12.07 | $25.87 | 322900 |
| 2026-01-28 | 12.49 | $25.88 | 210642 |
| 2026-01-27 | 13.12 | $25.84 | 197024 |
| 2026-01-26 | 13.61 | $25.76 | 296700 |
| 2026-01-23 | 14.07 | $25.74 | 207474 |
| 2026-01-22 | 14.35 | $25.60 | 213500 |
| 2026-01-21 | 14.31 | $25.55 | 224344 |
| 2026-01-20 | 14.11 | $25.49 | 218125 |
| 2026-01-16 | 13.85 | $25.60 | 229181 |
| 2026-01-15 | 13.71 | $25.59 | 265220 |
| 2026-01-14 | 13.36 | $25.51 | 366117 |
| 2026-01-13 | 12.98 | $25.57 | 240789 |
| 2026-01-12 | 12.69 | $25.63 | 387823 |
| 2026-01-09 | 12.42 | $25.78 | 312340 |
| 2026-01-08 | 12.47 | $26.01 | 260000 |
| 2026-01-07 | 12.94 | $25.91 | 190900 |
| 2026-01-06 | 13.20 | $25.84 | 276500 |
| 2026-01-05 | 13.40 | $25.82 | 372400 |
| 2026-01-02 | 13.45 | $25.56 | 307631 |
| 2025-12-31 | 12.80 | $25.52 | 677200 |
| 2025-12-30 | 12.27 | $25.57 | 177100 |
| 2025-12-29 | 11.75 | $25.65 | 171894 |
| 2025-12-26 | 11.37 | $25.66 | 316781 |
| 2025-12-24 | 10.90 | $25.65 | 152900 |
| 2025-12-23 | 10.31 | $25.48 | 170800 |
| 2025-12-22 | 9.36 | $25.44 | 385744 |
| 2025-12-19 | 8.28 | $26.20 | 186217 |
| 2025-12-18 | 8.35 | $26.15 | 131325 |
| 2025-12-17 | 8.26 | $26.20 | 58700 |
| 2025-12-16 | 8.32 | $26.25 | 126152 |
| 2025-12-15 | 8.49 | $26.34 | 191815 |
| 2025-12-12 | 8.74 | $26.52 | 274022 |
| 2025-12-11 | 8.93 | $26.64 | 377700 |
| 2025-12-10 | 8.97 | $26.49 | 166500 |
| 2025-12-09 | 9.30 | $26.40 | 128127 |
| 2025-12-08 | 9.76 | $26.40 | 424439 |
| 2025-12-05 | 10.22 | $26.52 | 128148 |
| 2025-12-04 | 10.55 | $26.46 | 98500 |
| 2025-12-03 | 11.04 | $26.38 | 85514 |
| 2025-12-02 | 11.59 | $26.41 | 196284 |
| 2025-12-01 | 12.18 | $26.29 | 251400 |
| 2025-11-28 | 12.58 | $26.42 | 115824 |
| 2025-11-26 | 13.01 | $26.13 | 153000 |
| 2025-11-25 | 13.00 | $25.85 | 339200 |
| 2025-11-24 | 12.47 | $25.68 | 229614 |
| 2025-11-21 | 11.66 | $25.88 | 546838 |
| 2025-11-20 | 10.93 | $25.94 | 234103 |
| 2025-11-19 | 10.53 | $26.09 | 209500 |
| 2025-11-18 | 10.30 | $26.40 | 87803 |
| 2025-11-17 | 10.54 | $26.43 | 268700 |
| 2025-11-14 | 10.67 | $26.09 | 208112 |
| 2025-11-13 | 10.62 | $26.24 | 172329 |
| 2025-11-12 | 10.80 | $26.40 | 121838 |
| 2025-11-11 | 11.18 | $26.54 | 133548 |
| 2025-11-10 | 11.67 | $26.61 | 212217 |
| 2025-11-07 | 12.19 | $26.20 | 118021 |
| 2025-11-06 | 12.18 | $26.11 | 296612 |
| 2025-11-05 | 12.16 | $26.55 | 133200 |
| 2025-11-04 | 12.67 | $26.65 | 153500 |
| 2025-11-03 | 13.07 | $26.92 | 183925 |
| 2025-10-31 | 13.49 | $26.37 | 105989 |
| 2025-10-30 | 13.37 | $26.26 | 230833 |
| 2025-10-29 | 13.16 | $26.32 | 186363 |
| 2025-10-28 | 13.08 | $26.16 | 249934 |
| 2025-10-27 | 12.78 | $26.29 | 274351 |
| 2025-10-24 | 12.62 | $26.59 | 383000 |
| 2025-10-23 | 13.03 | $26.92 | 132814 |
| 2025-10-22 | 13.26 | $26.96 | 216895 |
| 2025-10-21 | 13.79 | $26.83 | 104400 |
| 2025-10-20 | 14.27 | $26.77 | 138263 |
| 2025-10-17 | 14.68 | $26.54 | 106915 |
| 2025-10-16 | 14.70 | $26.73 | 120007 |
| 2025-10-15 | 15.17 | $26.58 | 153818 |
| 2025-10-14 | 15.57 | $26.59 | 363547 |
| 2025-10-13 | 15.87 | $26.41 | 123804 |
| 2025-10-10 | 15.48 | $26.32 | 360700 |
| 2025-10-09 | 15.05 | $26.49 | 128133 |
| 2025-10-08 | 15.18 | $26.64 | 145900 |
| 2025-10-07 | 15.49 | $26.60 | 176912 |
| 2025-10-06 | 15.80 | $26.74 | 146608 |
| 2025-10-03 | 16.40 | $26.67 | 339400 |
| 2025-10-02 | 17.00 | $26.68 | 231200 |
| 2025-10-01 | 17.59 | $26.81 | 284337 |
| 2025-09-30 | 18.32 | $26.76 | 262739 |
| 2025-09-29 | 19.24 | $26.91 | 215100 |
| 2025-09-26 | 20.02 | $26.98 | 431600 |
| 2025-09-25 | 20.90 | $26.84 | 95954 |
| 2025-09-24 | 22.00 | $26.90 | 120900 |
| 2025-09-23 | 22.86 | $26.81 | 159348 |
| 2025-09-22 | 23.77 | $26.85 | 197933 |
| 2025-09-19 | 24.94 | $26.97 | 215449 |
| 2025-09-18 | 25.90 | $27.08 | 194676 |
| 2025-09-17 | 26.74 | $27.18 | 516325 |
| 2025-09-16 | 27.33 | $27.76 | 154700 |
| 2025-09-15 | 26.56 | $27.91 | 204005 |
| 2025-09-12 | 25.58 | $27.50 | 170250 |
| 2025-09-11 | 25.11 | $27.41 | 283800 |
| 2025-09-10 | 24.78 | $27.21 | 98938 |
| 2025-09-09 | 24.64 | $27.10 | 96878 |
| 2025-09-08 | 24.49 | $27.28 | 135306 |
| 2025-09-05 | 24.45 | $27.16 | 117467 |
| 2025-09-04 | 24.53 | $27.24 | 164504 |
| 2025-09-03 | 24.55 | $27.32 | 236315 |
| 2025-09-02 | 24.08 | $27.45 | 206316 |
| 2025-08-29 | 23.53 | $27.77 | 249600 |
| 2025-08-28 | 22.52 | $27.52 | 180396 |
| 2025-08-27 | 21.62 | $27.68 | 138500 |
| 2025-08-26 | 20.67 | $27.42 | 173504 |
| 2025-08-25 | 20.02 | $27.58 | 201336 |
| 2025-08-22 | 18.85 | $27.59 | 227700 |
| 2025-08-21 | 17.73 | $27.28 | 203000 |
| 2025-08-20 | 16.95 | $27.20 | 307882 |
| 2025-08-19 | 16.12 | $27.13 | 181993 |
| 2025-08-18 | 15.46 | $27.02 | 214133 |
| 2025-08-15 | 14.92 | $27.06 | 1.1M |
| 2025-08-14 | 14.35 | $26.60 | 135546 |
| 2025-08-13 | 14.25 | $26.90 | 140133 |
| 2025-08-12 | 13.59 | $26.81 | 191123 |
| 2025-08-11 | 13.11 | $26.63 | 314636 |
| 2025-08-08 | 12.72 | $26.21 | 107689 |
| 2025-08-07 | 12.83 | $26.25 | 225000 |
| 2025-08-06 | 13.27 | $25.99 | 110213 |
| 2025-08-05 | 13.56 | $25.92 | 165041 |
| 2025-08-04 | 13.86 | $25.73 | 128482 |
| 2025-08-01 | 13.73 | $25.67 | 236600 |
| 2025-07-31 | 13.61 | $25.90 | 156701 |
| 2025-07-30 | 13.96 | $25.96 | 219751 |
| 2025-07-29 | 14.36 | $26.01 | 298713 |
| 2025-07-28 | 14.75 | $26.23 | 145341 |
| 2025-07-25 | 15.50 | $26.08 | 203200 |
| 2025-07-24 | 16.03 | $26.20 | 225000 |
| 2025-07-23 | 16.69 | $26.20 | 96100 |
| 2025-07-22 | 17.21 | $25.97 | 161100 |
| 2025-07-21 | 17.37 | $25.90 | 238600 |
| 2025-07-18 | 17.38 | $26.03 | 123623 |
| 2025-07-17 | 17.56 | $25.78 | 452700 |
| 2025-07-16 | 17.14 | $25.88 | 125519 |
| 2025-07-15 | 16.81 | $25.62 | 238960 |
| 2025-07-14 | 16.34 | $25.88 | 117826 |
| 2025-07-11 | 16.07 | $25.77 | 334100 |
| 2025-07-10 | 15.66 | $25.77 | 187669 |
| 2025-07-09 | 15.22 | $25.93 | 121546 |
| 2025-07-08 | 14.81 | $25.74 | 120923 |
| 2025-07-07 | 13.97 | $25.71 | 237427 |
| 2025-07-03 | 13.09 | $25.89 | 184037 |
| 2025-07-02 | 12.52 | $25.87 | 216948 |
| 2025-07-01 | 11.55 | $25.65 | 404400 |
| 2025-06-30 | 10.59 | $26.15 | 168812 |
| 2025-06-27 | 10.23 | $26.33 | 91111 |
| 2025-06-26 | 9.85 | $26.14 | 383673 |
| 2025-06-25 | 9.20 | $26.08 | 228000 |
| 2025-06-24 | 8.55 | $26.29 | 405721 |
| 2025-06-23 | 8.20 | $26.48 | 569100 |
| 2025-06-20 | 7.97 | $26.41 | 991528 |
| 2025-06-18 | 7.75 | $26.78 | 402200 |
| 2025-06-17 | 8.07 | $26.89 | 146035 |
| 2025-06-16 | 8.35 | $27.17 | 152800 |
| 2025-06-13 | 8.59 | $26.96 | 334719 |
| 2025-06-12 | 8.98 | $27.01 | 140112 |
| 2025-06-11 | 9.21 | $27.05 | 190069 |
| 2025-06-10 | 9.50 | $27.07 | 365800 |
| 2025-06-09 | 9.81 | $27.39 | 469100 |
| 2025-06-06 | 9.55 | $27.48 | 293202 |
| 2025-06-05 | 9.28 | $27.26 | 289696 |
| 2025-06-04 | 9.39 | $26.90 | 225076 |
| 2025-06-03 | 9.67 | $26.70 | 216700 |
| 2025-06-02 | 9.85 | $26.63 | 217164 |
| 2025-05-30 | 10.18 | $26.70 | 261252 |
| 2025-05-29 | 10.29 | $26.57 | 253400 |
| 2025-05-28 | 10.14 | $26.72 | 228519 |
| 2025-05-27 | 10.31 | $27.01 | 269500 |
| 2025-05-23 | 10.84 | $27.14 | 237500 |
| 2025-05-22 | 11.30 | $27.40 | 246509 |
| 2025-05-21 | 11.20 | $27.68 | 449926 |
| 2025-05-20 | 10.75 | $27.65 | 179400 |
| 2025-05-19 | 10.46 | $27.58 | 414869 |
| 2025-05-16 | 10.31 | $27.34 | 358300 |
| 2025-05-15 | 10.28 | $27.40 | 231848 |
| 2025-05-14 | 10.36 | $27.23 | 173600 |
| 2025-05-13 | 10.03 | $27.38 | 315300 |
| 2025-05-12 | 9.69 | $26.99 | 210138 |
| 2025-05-09 | 9.87 | $27.02 | 180723 |
| 2025-05-08 | 10.07 | $26.91 | 196503 |
| 2025-05-07 | 10.59 | $26.87 | 155000 |
| 2025-05-06 | 11.03 | $26.88 | 326000 |
| 2025-05-05 | 11.53 | $26.71 | 547900 |
| 2025-05-02 | 12.04 | $26.86 | 188500 |
| 2025-05-01 | 12.59 | $26.62 | 335000 |
| 2025-04-30 | 12.96 | $26.81 | 537758 |
| 2025-04-29 | 13.61 | $26.98 | 204200 |
| 2025-04-28 | 14.00 | $27.29 | 318410 |
| 2025-04-25 | 14.31 | $27.48 | 269932 |
| 2025-04-24 | 14.07 | $27.25 | 279530 |
| 2025-04-23 | 14.07 | $26.97 | 301004 |
| 2025-04-22 | 14.39 | $26.98 | 330086 |
| 2025-04-21 | 14.80 | $26.63 | 431851 |
| 2025-04-17 | 15.39 | $26.65 | 257061 |
| 2025-04-16 | 16.17 | $26.52 | 373015 |
| 2025-04-15 | 16.76 | $26.14 | 258127 |
| 2025-04-14 | 16.93 | $26.28 | 181600 |
| 2025-04-11 | 17.14 | $26.31 | 560534 |
| 2025-04-10 | 17.34 | $25.76 | 297861 |
| 2025-04-09 | 16.94 | $26.02 | 658700 |
| 2025-04-08 | 16.51 | $25.27 | 481717 |
| 2025-04-07 | 15.71 | $25.47 | 782628 |
| 2025-04-04 | 15.03 | $26.14 | 803035 |
| 2025-04-03 | 14.90 | $26.98 | 545275 |
| 2025-04-02 | 15.52 | $27.18 | 290600 |
| 2025-04-01 | 16.12 | $26.93 | 413291 |
| 2025-03-31 | 16.74 | $26.34 | 212581 |
| 2025-03-28 | 16.47 | $26.47 | 84000 |
| 2025-03-27 | 16.18 | $26.43 | 182466 |
| 2025-03-26 | 15.89 | $26.57 | 124715 |
| 2025-03-25 | 15.96 | $26.77 | 120700 |
| 2025-03-24 | 16.19 | $26.68 | 345114 |
| 2025-03-21 | 16.43 | $26.74 | 206329 |
| 2025-03-20 | 16.72 | $26.90 | 245952 |
| 2025-03-19 | 17.15 | $26.85 | 246534 |
| 2025-03-18 | 17.69 | $26.86 | 243538 |
| 2025-03-17 | 18.26 | $26.86 | 170200 |
| 2025-03-14 | 18.66 | $26.46 | 286427 |
| 2025-03-13 | 18.50 | $26.62 | 205839 |
| 2025-03-12 | 18.67 | $26.58 | 350893 |
| 2025-03-11 | 18.67 | $26.64 | 181500 |
| 2025-03-10 | 18.78 | $26.63 | 375627 |
| 2025-03-07 | 18.90 | $26.50 | 401353 |
| 2025-03-06 | 18.69 | $26.29 | 713955 |
| 2025-03-05 | 18.20 | $26.39 | 514758 |
| 2025-03-04 | 17.86 | $26.19 | 859400 |
| 2025-03-03 | 17.12 | $26.05 | 779027 |
| 2025-02-28 | 16.46 | $26.49 | 468968 |
| 2025-02-27 | 16.21 | $26.81 | 313062 |
| 2025-02-26 | 16.30 | $27.12 | 148400 |
| 2025-02-25 | 16.79 | $27.06 | 382671 |
| 2025-02-24 | 17.14 | $27.03 | 582835 |
| 2025-02-21 | 17.68 | $27.55 | 363927 |
| 2025-02-20 | 18.26 | $27.92 | 305229 |
| 2025-02-19 | 18.21 | $28.22 | 230800 |
| 2025-02-18 | 17.57 | $28.38 | 556033 |
| 2025-02-14 | 17.02 | $28.17 | 301807 |
| 2025-02-13 | 16.44 | $28.19 | 662374 |
| 2025-02-12 | 15.95 | $27.97 | 241700 |
| 2025-02-11 | 15.83 | $27.89 | 891900 |
| 2025-02-10 | 15.71 | $27.89 | 759505 |
| 2025-02-07 | 15.70 | $27.57 | 731498 |
| 2025-02-06 | 15.97 | $27.68 | 169800 |
| 2025-02-05 | 16.00 | $27.87 | 738400 |
| 2025-02-04 | 15.90 | $27.73 | 247900 |
| 2025-02-03 | 15.89 | $27.64 | 482823 |
| 2025-01-31 | 15.88 | $27.60 | 366600 |
| 2025-01-30 | 16.03 | $27.72 | 171833 |
| 2025-01-29 | 15.53 | $27.92 | 351725 |
| 2025-01-28 | 14.75 | $27.56 | 237444 |
| 2025-01-27 | 14.34 | $27.32 | 259971 |
| 2025-01-24 | 14.25 | $27.36 | 171100 |
| 2025-01-23 | 14.10 | $27.26 | 325900 |
| 2025-01-22 | 13.99 | $27.22 | 401452 |
| 2025-01-21 | 14.04 | $26.92 | 268944 |
| 2025-01-17 | 14.45 | $26.60 | 360717 |
| 2025-01-16 | 15.19 | $26.34 | 390200 |
| 2025-01-15 | 15.68 | $26.73 | 296132 |
| 2025-01-14 | 16.34 | $26.66 | 382000 |
| 2025-01-13 | 17.03 | $26.75 | 528100 |
| 2025-01-10 | 17.89 | $26.45 | 325947 |
| 2025-01-08 | 18.44 | $26.36 | 469969 |
| 2025-01-07 | 18.94 | $26.50 | 374512 |
| 2025-01-06 | 19.84 | $26.43 | 587146 |
| 2025-01-03 | 20.79 | $26.49 | 998842 |
| 2025-01-02 | 21.58 | $26.62 | 487500 |
| 2024-12-31 | 22.47 | $26.59 | 285912 |
| 2024-12-30 | 23.28 | $26.27 | 423727 |
| 2024-12-27 | 23.87 | $25.85 | 407200 |
| 2024-12-26 | 24.30 | $26.25 | 268684 |
| 2024-12-24 | 25.04 | $26.53 | 125500 |
| 2024-12-23 | 26.15 | $26.39 | 626973 |
| 2024-12-20 | 27.32 | $27.60 | 348028 |
| 2024-12-19 | 27.28 | $27.33 | 489745 |
| 2024-12-18 | 27.23 | $27.83 | 700913 |
| 2024-12-17 | 26.36 | $27.71 | 167892 |
| 2024-12-16 | 25.72 | $27.76 | 176600 |
| 2024-12-13 | 24.50 | $27.64 | 118428 |
| 2024-12-12 | 23.55 | $27.46 | 262734 |
| 2024-12-11 | 22.56 | $27.49 | 195044 |
| 2024-12-10 | 21.58 | $27.58 | 363591 |
| 2024-12-09 | 20.32 | $27.36 | 570498 |
| 2024-12-06 | 19.24 | $27.25 | 442718 |
| 2024-12-05 | 18.32 | $27.00 | 235939 |
| 2024-12-04 | 17.63 | $26.55 | 523400 |
| 2024-12-03 | 17.39 | $26.44 | 414868 |
| 2024-12-02 | 17.26 | $26.56 | 258600 |
| 2024-11-29 | 17.11 | $26.76 | 140600 |
| 2024-11-27 | 16.27 | $26.89 | 221843 |
| 2024-11-26 | 15.23 | $26.77 | 339756 |
| 2024-11-25 | 14.29 | $26.53 | 824520 |
| 2024-11-22 | 13.39 | $26.51 | 926400 |
| 2024-11-21 | 12.51 | $26.31 | 331900 |
| 2024-11-20 | 11.97 | $26.36 | 435208 |
| 2024-11-19 | 11.39 | $26.22 | 441400 |
| 2024-11-18 | 10.97 | $26.08 | 350300 |
| 2024-11-15 | 10.70 | $26.00 | 294833 |
| 2024-11-14 | 10.30 | $25.89 | 496526 |
| 2024-11-13 | 9.90 | $25.67 | 298913 |
| 2024-11-12 | 9.85 | $25.59 | 215700 |
| 2024-11-11 | 9.96 | $25.38 | 681013 |
| 2024-11-08 | 10.38 | $25.47 | 538800 |
| 2024-11-07 | 10.57 | $25.71 | 266138 |
| 2024-11-06 | 10.77 | $25.15 | 258706 |
| 2024-11-05 | 10.79 | $25.34 | 160339 |
| 2024-11-04 | 11.21 | $25.34 | 184300 |
| 2024-11-01 | 11.64 | $25.32 | 192124 |
| 2024-10-31 | 12.03 | $25.50 | 236513 |
| 2024-10-30 | 12.39 | $25.53 | 238302 |
| 2024-10-29 | 12.78 | $25.33 | 341029 |
| 2024-10-28 | 13.33 | $25.04 | 171700 |
| 2024-10-25 | 13.57 | $24.84 | 125900 |
| 2024-10-24 | 13.60 | $24.81 | 254922 |
| 2024-10-23 | 13.63 | $25.20 | 305357 |
| 2024-10-22 | 13.99 | $25.26 | 517007 |
| 2024-10-21 | 14.38 | $25.36 | 221809 |
| 2024-10-18 | 15.13 | $25.40 | 190900 |
| 2024-10-17 | 15.78 | $25.67 | 183139 |
| 2024-10-16 | 16.46 | $25.73 | 290800 |
| 2024-10-15 | 16.47 | $25.99 | 252839 |
| 2024-10-14 | 16.47 | $25.81 | 307000 |
| 2024-10-11 | 16.32 | $25.96 | 287600 |
| 2024-10-10 | 15.98 | $25.76 | 355281 |
| 2024-10-09 | 15.88 | $25.57 | 381621 |
| 2024-10-08 | 16.03 | $25.34 | 648700 |
| 2024-10-07 | 16.45 | $25.19 | 224054 |
| 2024-10-04 | 17.06 | $25.39 | 181800 |
| 2024-10-03 | 17.34 | $25.55 | 333100 |
| 2024-10-02 | 17.59 | $25.53 | 228026 |
| 2024-10-01 | 17.85 | $25.51 | 419613 |
| 2024-09-30 | 17.98 | $26.09 | 219300 |
| 2024-09-27 | 17.40 | $26.55 | 140538 |
| 2024-09-26 | 16.21 | $26.44 | 337000 |
| 2024-09-25 | 14.85 | $26.32 | 218800 |
| 2024-09-24 | 14.06 | $26.14 | 391400 |
| 2024-09-23 | 13.36 | $25.95 | 226341 |
| 2024-09-20 | 12.86 | $25.46 | 243500 |
| 2024-09-19 | 12.83 | $25.63 | 776400 |
| 2024-09-18 | 12.36 | $25.64 | 334120 |
| 2024-09-17 | 11.97 | $25.47 | 343123 |
| 2024-09-16 | 11.80 | $25.34 | 217239 |
| 2024-09-13 | 11.57 | $25.19 | 492300 |
| 2024-09-12 | 11.48 | $24.95 | 138839 |
| 2024-09-11 | 11.80 | $25.02 | 457104 |
| 2024-09-10 | 12.16 | $24.49 | 347225 |
| 2024-09-09 | 12.43 | $24.65 | 223509 |
| 2024-09-06 | 12.71 | $24.22 | 242548 |
| 2024-09-05 | 12.94 | $24.49 | 197602 |
| 2024-09-04 | 13.41 | $24.31 | 309300 |
| 2024-09-03 | 13.61 | $24.68 | 378900 |
| 2024-08-30 | 14.15 | $24.88 | 227722 |
| 2024-08-29 | 14.64 | $24.87 | 230436 |
| 2024-08-28 | 15.35 | $24.93 | 203971 |
| 2024-08-27 | 15.87 | $25.02 | 229600 |
| 2024-08-26 | 16.30 | $24.97 | 276700 |
| 2024-08-23 | 16.95 | $24.68 | 296383 |
| 2024-08-22 | 17.72 | $24.48 | 147978 |
| 2024-08-21 | 18.23 | $24.47 | 282200 |
| 2024-08-20 | 19.03 | $24.46 | 329000 |
| 2024-08-19 | 19.79 | $24.28 | 256653 |
| 2024-08-16 | 20.27 | $23.85 | 284815 |
| 2024-08-15 | 20.30 | $23.74 | 160834 |
| 2024-08-14 | 20.34 | $23.76 | 135000 |
| 2024-08-13 | 20.12 | $23.75 | 173917 |
| 2024-08-12 | 19.98 | $23.98 | 208633 |
| 2024-08-09 | 19.97 | $24.21 | 139989 |
| 2024-08-08 | 20.13 | $23.78 | 231231 |
| 2024-08-07 | 19.91 | $24.07 | 392501 |
| 2024-08-06 | 20.02 | $23.72 | 397910 |
| 2024-08-05 | 19.46 | $23.54 | 352400 |
| 2024-08-02 | 18.45 | $23.29 | 210418 |
| 2024-08-01 | 17.70 | $23.26 | 278600 |
| 2024-07-31 | 16.97 | $23.74 | 368027 |
| 2024-07-30 | 16.65 | $23.83 | 135624 |
| 2024-07-29 | 16.32 | $23.63 | 332200 |
| 2024-07-26 | 15.72 | $23.90 | 101700 |
| 2024-07-25 | 15.46 | $23.93 | 149800 |
| 2024-07-24 | 15.18 | $24.09 | 223616 |
| 2024-07-23 | 15.21 | $24.27 | 137842 |
| 2024-07-22 | 15.42 | $24.27 | 252196 |
| 2024-07-19 | 15.64 | $23.64 | 259136 |
| 2024-07-18 | 15.44 | $23.95 | 139300 |
| 2024-07-17 | 15.50 | $23.90 | 276711 |
| 2024-07-16 | 15.47 | $23.90 | 249900 |
| 2024-07-15 | 15.50 | $24.24 | 311000 |
| 2024-07-12 | 15.75 | $24.38 | 215984 |
| 2024-07-11 | 16.14 | $24.49 | 712500 |
| 2024-07-10 | 16.63 | $24.06 | 249000 |
| 2024-07-09 | 16.71 | $24.36 | 420600 |
| 2024-07-08 | 16.96 | $24.01 | 381462 |
| 2024-07-05 | 16.95 | $24.19 | 305300 |
| 2024-07-03 | 17.03 | $24.03 | 550200 |
| 2024-07-02 | 17.08 | $23.97 | 290600 |
| 2024-07-01 | 17.01 | $23.62 | 738714 |
| 2024-06-28 | 16.33 | $23.80 | 534600 |
| 2024-06-27 | 16.02 | $23.64 | 435007 |
| 2024-06-26 | 15.69 | $23.91 | 311705 |
| 2024-06-25 | 15.40 | $23.96 | 548448 |
| 2024-06-24 | 15.18 | $24.26 | 520300 |
| 2024-06-21 | 15.17 | $24.59 | 594306 |
| 2024-06-20 | 15.65 | $24.82 | 376800 |
| 2024-06-18 | 16.42 | $25.29 | 386200 |
| 2024-06-17 | 16.98 | $25.24 | 524476 |
| 2024-06-14 | 17.56 | $25.61 | 630300 |
| 2024-06-13 | 18.07 | $25.85 | 800211 |
| 2024-06-12 | 17.90 | $25.75 | 434128 |
| 2024-06-11 | 18.01 | $25.27 | 703528 |
| 2024-06-10 | 18.50 | $24.89 | 517478 |
| 2024-06-07 | 19.15 | $25.37 | 328200 |
| 2024-06-06 | 19.51 | $25.53 | 196111 |
| 2024-06-05 | 19.63 | $25.22 | 549107 |
| 2024-06-04 | 20.06 | $25.18 | 741000 |
| 2024-06-03 | 20.33 | $25.24 | 772700 |
| 2024-05-31 | 20.54 | $25.13 | 489800 |
| 2024-05-30 | 21.06 | $25.32 | 288100 |
| 2024-05-29 | 21.29 | $25.46 | 576100 |
| 2024-05-28 | 21.35 | $25.21 | 1.1M |
| 2024-05-24 | 21.77 | $24.67 | 394168 |
| 2024-05-23 | 22.79 | $24.63 | 417903 |
| 2024-05-22 | 23.85 | $24.11 | 447740 |
| 2024-05-21 | 24.69 | $24.01 | 451400 |
| 2024-05-20 | 25.32 | $23.74 | 1.1M |
| 2024-05-17 | 25.70 | $23.49 | 1.9M |
| 2024-05-16 | 25.95 | $23.50 | 617740 |
| 2024-05-15 | 26.24 | $23.86 | 515700 |
| 2024-05-14 | 26.76 | $23.70 | 1.1M |
| 2024-05-13 | 27.31 | $23.47 | 1.1M |
| 2024-05-10 | 27.89 | $24.67 | 729932 |
| 2024-05-09 | 29.29 | $24.40 | 435885 |
| 2024-05-08 | 30.76 | $24.43 | 443367 |
| 2024-05-07 | 32.31 | $24.50 | 1.7M |
| 2024-05-06 | 33.94 | $23.78 | 1.7M |
| 2024-05-03 | 34.86 | $23.97 | 906700 |
| 2024-05-02 | 35.83 | $23.45 | 703469 |
| 2024-05-01 | 36.78 | $23.84 | 1.6M |
| 2024-04-30 | 38.11 | $24.64 | 725609 |
| 2024-04-29 | 39.93 | $25.10 | 1.3M |
| 2024-04-26 | 41.63 | $26.04 | 339803 |
| 2024-04-25 | 41.81 | $26.17 | 554100 |
| 2024-04-24 | 41.99 | $26.54 | 1.1M |
| 2024-04-23 | 42.06 | $25.95 | 1.1M |
| 2024-04-22 | 42.61 | $26.19 | 1.0M |
| 2024-04-19 | 42.19 | $26.51 | 893259 |
| 2024-04-18 | 41.76 | $25.93 | 1.1M |
| 2024-04-17 | 41.71 | $25.41 | 693700 |
| 2024-04-16 | 42.02 | $25.07 | 573506 |
| 2024-04-15 | 42.44 | $25.66 | 462700 |
| 2024-04-12 | 41.49 | $25.43 | 418941 |
| 2024-04-11 | 40.54 | $25.20 | 320115 |
| 2024-04-10 | 39.77 | $25.26 | 1.6M |
| 2024-04-09 | 38.97 | $25.04 | 441024 |
| 2024-04-08 | 38.30 | $24.88 | 821300 |
| 2024-04-05 | 37.59 | $25.08 | 360954 |
| 2024-04-04 | 36.99 | $24.80 | 341115 |
| 2024-04-03 | 36.60 | $24.70 | 1.5M |
| 2024-04-02 | 36.20 | $24.76 | 935419 |
| 2024-04-01 | 35.42 | $25.07 | 2.2M |
| 2024-03-28 | 34.39 | $24.76 | 401600 |
| 2024-03-27 | 33.52 | $24.67 | 736200 |
| 2024-03-26 | 32.72 | $24.52 | 931144 |
| 2024-03-25 | 31.37 | $24.64 | 491283 |
| 2024-03-22 | 30.09 | $24.08 | 556038 |
| 2024-03-21 | 29.15 | $23.92 | 672745 |
| 2024-03-20 | 28.40 | $23.79 | 456200 |
| 2024-03-19 | 27.76 | $23.55 | 532006 |
| 2024-03-18 | 26.52 | $23.72 | 469435 |
| 2024-03-15 | 25.23 | $23.59 | 1.0M |
| 2024-03-14 | 23.99 | $23.09 | 583333 |
| 2024-03-13 | 22.99 | $22.96 | 308333 |
| 2024-03-12 | 22.29 | $23.00 | 422300 |
| 2024-03-11 | 21.56 | $22.74 | 470955 |
| 2024-03-08 | 21.09 | $22.43 | 374800 |
| 2024-03-07 | 21.15 | $22.45 | 335000 |
| 2024-03-06 | 21.12 | $22.35 | 273636 |
| 2024-03-05 | 21.30 | $22.19 | 183603 |
| 2024-03-04 | 21.70 | $22.45 | 415024 |
| 2024-03-01 | 21.52 | $22.20 | 471100 |
| 2024-02-29 | 21.90 | $22.18 | 314103 |
| 2024-02-28 | 22.32 | $22.17 | 644100 |
| 2024-02-27 | 22.47 | $22.44 | 547955 |
| 2024-02-26 | 21.82 | $22.38 | 429344 |
| 2024-02-23 | 21.39 | $22.16 | 501600 |
| 2024-02-22 | 21.19 | $22.09 | 564917 |
| 2024-02-21 | 21.21 | $22.15 | 430718 |
| 2024-02-20 | 20.98 | $22.00 | 682700 |
| 2024-02-16 | 20.92 | $21.69 | 312622 |
| 2024-02-15 | 21.41 | $21.80 | 325525 |
| 2024-02-14 | 21.58 | $21.89 | 292700 |
| 2024-02-13 | 21.70 | $21.99 | 275700 |
| 2024-02-12 | 21.37 | $22.05 | 305900 |
| 2024-02-09 | 20.64 | $22.14 | 346103 |
| 2024-02-08 | 19.87 | $22.06 | 323704 |
| 2024-02-07 | 19.23 | $21.85 | 260248 |
| 2024-02-06 | 18.73 | $21.77 | 276240 |
| 2024-02-05 | 18.61 | $21.71 | 215900 |
| 2024-02-02 | 18.45 | $21.70 | 239239 |
| 2024-02-01 | 18.17 | $21.69 | 333200 |
| 2024-01-31 | 17.96 | $21.63 | 315400 |
| 2024-01-30 | 17.90 | $21.67 | 867418 |
| 2024-01-29 | 17.84 | $21.35 | 153354 |
| 2024-01-26 | 18.34 | $21.45 | 323536 |
| 2024-01-25 | 18.57 | $21.40 | 348462 |
| 2024-01-24 | 18.88 | $21.50 | 562815 |
| 2024-01-23 | 19.15 | $21.34 | 489308 |
| 2024-01-22 | 19.79 | $21.10 | 346300 |
| 2024-01-19 | 20.70 | $21.01 | 391400 |
| 2024-01-18 | 21.58 | $20.85 | 291648 |
| 2024-01-17 | 21.88 | $20.61 | 652250 |
| 2024-01-16 | 21.74 | $20.76 | 177176 |
| 2024-01-12 | 21.73 | $20.61 | 277300 |
| 2024-01-11 | 21.64 | $20.72 | 296900 |
| 2024-01-10 | 21.79 | $20.61 | 219242 |
| 2024-01-09 | 21.58 | $20.65 | 342509 |
| 2024-01-08 | 21.36 | $20.51 | 2.3M |
| 2024-01-05 | 20.53 | $20.58 | 314700 |
| 2024-01-04 | 19.93 | $20.72 | 693400 |
| 2024-01-03 | 19.30 | $20.59 | 282400 |
| 2024-01-02 | 18.48 | $20.69 | 542600 |
| 2023-12-29 | 17.85 | $20.74 | 563812 |
| 2023-12-28 | 17.22 | $21.05 | 537100 |
| 2023-12-27 | 17.03 | $21.00 | 847100 |
| 2023-12-26 | 16.57 | $20.98 | 752332 |
| 2023-12-22 | 16.04 | $20.89 | 967606 |
| 2023-12-21 | 15.32 | $20.79 | 525545 |
| 2023-12-20 | 14.39 | $20.82 | 478900 |
| 2023-12-19 | 13.50 | $21.07 | 853109 |
| 2023-12-18 | 12.71 | $21.02 | 841110 |
| 2023-12-15 | 11.65 | $21.96 | 306905 |
| 2023-12-14 | 12.23 | $21.90 | 466115 |
| 2023-12-13 | 12.60 | $21.72 | 729323 |
| 2023-12-12 | 12.62 | $21.85 | 648652 |
| 2023-12-11 | 12.65 | $21.71 | 359034 |
| 2023-12-08 | 12.52 | $21.82 | 215000 |
| 2023-12-07 | 12.60 | $21.68 | 997985 |
| 2023-12-06 | 12.38 | $21.55 | 701100 |
| 2023-12-05 | 12.16 | $22.01 | 208544 |
| 2023-12-04 | 12.73 | $21.98 | 562752 |
| 2023-12-01 | 13.31 | $22.02 | 477942 |
| 2023-11-30 | 13.75 | $22.28 | 406200 |
| 2023-11-29 | 13.94 | $22.08 | 278100 |
| 2023-11-28 | 14.62 | $21.94 | 386892 |
| 2023-11-27 | 15.08 | $21.59 | 672541 |
| 2023-11-24 | 15.12 | $21.74 | 290300 |
| 2023-11-22 | 15.51 | $22.07 | 289246 |
| 2023-11-21 | 15.76 | $22.18 | 129200 |
| 2023-11-20 | 15.84 | $22.14 | 341700 |
| 2023-11-17 | 15.93 | $22.08 | 280228 |
| 2023-11-16 | 16.29 | $22.12 | 320784 |
| 2023-11-15 | 16.40 | $22.29 | 298411 |
| 2023-11-14 | 16.11 | $22.25 | 383804 |
| 2023-11-13 | 15.69 | $22.36 | 304503 |
| 2023-11-10 | 15.25 | $22.04 | 305200 |
| 2023-11-09 | 15.37 | $22.13 | 434700 |
| 2023-11-08 | 15.05 | $22.26 | 504100 |
| 2023-11-07 | 14.82 | $22.16 | 363541 |
| 2023-11-06 | 14.58 | $22.46 | 2.0M |
| 2023-11-03 | 13.50 | $22.40 | 293115 |
| 2023-11-02 | 12.54 | $22.24 | 1.2M |
| 2023-11-01 | 11.93 | $21.98 | 672604 |
| 2023-10-31 | 11.97 | $22.01 | 221300 |
| 2023-10-30 | 11.89 | $21.90 | 392719 |
| 2023-10-27 | 11.96 | $22.05 | 912030 |
| 2023-10-26 | 12.00 | $21.85 | 267400 |
| 2023-10-25 | 12.56 | $21.81 | 536500 |
| 2023-10-24 | 13.15 | $21.91 | 219714 |
| 2023-10-23 | 13.37 | $21.93 | 359936 |
| 2023-10-20 | 13.30 | $21.92 | 578307 |
| 2023-10-19 | 13.23 | $21.97 | 283849 |
| 2023-10-18 | 13.32 | $21.92 | 227618 |
| 2023-10-17 | 13.53 | $21.86 | 250347 |
| 2023-10-16 | 13.89 | $21.73 | 228807 |
| 2023-10-13 | 14.58 | $21.71 | 273575 |
| 2023-10-12 | 15.20 | $21.61 | 461600 |
| 2023-10-11 | 15.44 | $21.41 | 425600 |
| 2023-10-10 | 15.36 | $21.55 | 167500 |
| 2023-10-09 | 15.64 | $21.57 | 310652 |
| 2023-10-06 | 15.93 | $21.58 | 153200 |
| 2023-10-05 | 16.18 | $21.44 | 211185 |
| 2023-10-04 | 15.91 | $21.32 | 216400 |
| 2023-10-03 | 15.48 | $21.37 | 523394 |
| 2023-10-02 | 15.06 | $21.58 | 536347 |
| 2023-09-29 | 15.05 | $21.41 | 1.0M |
| 2023-09-28 | 15.04 | $21.80 | 209500 |
| 2023-09-27 | 15.44 | $21.61 | 227000 |
| 2023-09-26 | 15.40 | $21.67 | 203500 |
| 2023-09-25 | 15.51 | $21.75 | 208900 |
| 2023-09-22 | 15.67 | $21.86 | 196626 |
| 2023-09-21 | 16.24 | $21.90 | 327048 |
| 2023-09-20 | 17.06 | $22.21 | 277257 |
| 2023-09-19 | 17.36 | $22.27 | 252549 |
| 2023-09-18 | 17.19 | $22.18 | 415200 |
| 2023-09-15 | 17.02 | $22.34 | 250567 |
| 2023-09-14 | 16.08 | $22.21 | 263100 |
| 2023-09-13 | 15.30 | $22.11 | 383700 |
| 2023-09-12 | 14.85 | $22.04 | 352604 |
| 2023-09-11 | 14.56 | $22.01 | 211835 |
| 2023-09-08 | 14.31 | $21.85 | 319600 |
| 2023-09-07 | 14.37 | $21.90 | 258616 |
| 2023-09-06 | 14.37 | $21.94 | 246729 |
| 2023-09-05 | 14.18 | $21.92 | 403400 |
| 2023-09-01 | 14.03 | $21.78 | 287300 |
| 2023-08-31 | 14.10 | $21.74 | 330865 |
| 2023-08-30 | 14.20 | $21.85 | 193739 |
| 2023-08-29 | 14.08 | $21.80 | 202635 |
| 2023-08-28 | 14.02 | $21.83 | 379942 |
| 2023-08-25 | 14.06 | $21.62 | 209200 |
| 2023-08-24 | 14.40 | $21.56 | 169966 |
| 2023-08-23 | 15.13 | $21.38 | 216013 |
| 2023-08-22 | 15.59 | $21.16 | 275000 |
| 2023-08-21 | 15.91 | $21.29 | 438800 |
| 2023-08-18 | 16.62 | $21.35 | 750400 |
| 2023-08-17 | 17.03 | $21.18 | 772800 |
| 2023-08-16 | 17.19 | $21.19 | 365200 |
| 2023-08-15 | 17.32 | $21.08 | 826500 |
| 2023-08-14 | 17.43 | $21.25 | 803700 |
| 2023-08-11 | 17.87 | $21.41 | 649500 |
| 2023-08-10 | 18.64 | $21.41 | 300406 |
| 2023-08-09 | 19.59 | $21.39 | 327900 |
| 2023-08-08 | 20.46 | $21.43 | 443826 |
| 2023-08-07 | 21.37 | $21.59 | 844413 |
| 2023-08-04 | 22.11 | $21.64 | 502526 |
| 2023-08-03 | 22.84 | $21.62 | 396336 |
| 2023-08-02 | 23.60 | $21.79 | 441407 |
| 2023-08-01 | 23.88 | $21.96 | 618400 |
| 2023-07-31 | 24.10 | $21.93 | 421955 |
| 2023-07-28 | 24.39 | $21.99 | 717500 |
| 2023-07-27 | 24.41 | $22.11 | 553411 |
| 2023-07-26 | 23.89 | $22.31 | 798988 |
| 2023-07-25 | 23.15 | $22.36 | 408900 |
| 2023-07-24 | 22.07 | $22.35 | 1.2M |
| 2023-07-21 | 20.93 | $22.01 | 668347 |
| 2023-07-20 | 20.15 | $22.05 | 680551 |
| 2023-07-19 | 19.14 | $22.00 | 633926 |
| 2023-07-18 | 18.23 | $21.74 | 1.1M |
| 2023-07-17 | 17.64 | $21.44 | 838600 |
| 2023-07-14 | 17.18 | $21.59 | 710211 |
| 2023-07-13 | 16.81 | $21.35 | 1.0M |
| 2023-07-12 | 16.88 | $21.21 | 971267 |
| 2023-07-11 | 16.91 | $21.39 | 814454 |
| 2023-07-10 | 17.15 | $21.18 | 554400 |
| 2023-07-07 | 17.67 | $21.16 | 539200 |
| 2023-07-06 | 18.22 | $21.22 | 379331 |
| 2023-07-05 | 18.70 | $21.24 | 710200 |
| 2023-07-03 | 19.16 | $21.31 | 505629 |
| 2023-06-30 | 19.72 | $21.07 | 1.4M |
| 2023-06-29 | 20.52 | $20.93 | 503454 |
| 2023-06-28 | 21.33 | $21.05 | 445804 |
| 2023-06-27 | 22.33 | $21.29 | 358900 |
| 2023-06-26 | 22.98 | $21.51 | 488111 |
| 2023-06-23 | 22.98 | $21.53 | 463200 |
| 2023-06-22 | 22.98 | $21.95 | 1.4M |
| 2023-06-21 | 22.09 | $22.13 | 607247 |
| 2023-06-20 | 20.70 | $21.90 | 874025 |
| 2023-06-16 | 19.41 | $21.99 | 534044 |
| 2023-06-15 | 18.04 | $21.70 | 401201 |
| 2023-06-14 | 16.98 | $21.33 | 517203 |
| 2023-06-13 | 16.44 | $21.30 | 306800 |
| 2023-06-12 | 15.90 | $21.24 | 411613 |
| 2023-06-09 | 15.42 | $21.19 | 333343 |
| 2023-06-08 | 15.07 | $21.24 | 636842 |
| 2023-06-07 | 14.70 | $20.89 | 441503 |
| 2023-06-06 | 14.74 | $21.02 | 1.2M |
| 2023-06-05 | 14.70 | $20.85 | 635575 |
| 2023-06-02 | 14.94 | $20.88 | 5.0M |
| 2023-06-01 | 15.19 | $20.76 | 495400 |
| 2023-05-31 | 15.75 | $20.46 | 1.7M |
| 2023-05-30 | 16.11 | $20.44 | 520400 |
| 2023-05-26 | 16.65 | $20.57 | 347211 |
| 2023-05-25 | 17.45 | $20.40 | 552853 |
| 2023-05-24 | 18.14 | $20.63 | 365900 |
| 2023-05-23 | 18.74 | $20.74 | 473800 |
| 2023-05-22 | 19.06 | $20.76 | 460600 |
| 2023-05-19 | 19.50 | $20.78 | 359022 |
| 2023-05-18 | 19.83 | $20.70 | 379213 |
| 2023-05-17 | 20.75 | $20.78 | 465021 |
| 2023-05-16 | 21.29 | $20.94 | 430900 |
| 2023-05-15 | 21.36 | $21.09 | 460125 |
| 2023-05-12 | 21.45 | $20.83 | 513500 |
| 2023-05-11 | 22.03 | $20.78 | 1.8M |
| 2023-05-10 | 22.60 | $21.03 | 666600 |
| 2023-05-09 | 22.86 | $20.96 | 634200 |
| 2023-05-08 | 23.31 | $20.91 | 250526 |
| 2023-05-05 | 23.51 | $21.03 | 290001 |
| 2023-05-04 | 23.73 | $20.70 | 529400 |
| 2023-05-03 | 24.69 | $20.60 | 1.8M |
| 2023-05-02 | 25.86 | $20.54 | 526700 |
| 2023-05-01 | 26.85 | $20.73 | 414900 |
| 2023-04-28 | 27.45 | $20.95 | 737300 |
| 2023-04-27 | 27.62 | $20.98 | 406800 |
| 2023-04-26 | 27.59 | $21.02 | 336921 |
| 2023-04-25 | 27.33 | $20.99 | 1.0M |
| 2023-04-24 | 27.19 | $21.06 | 371400 |
| 2023-04-21 | 26.64 | $20.94 | 578018 |
| 2023-04-20 | 26.27 | $21.08 | 621508 |
| 2023-04-19 | 25.57 | $21.11 | 795000 |
| 2023-04-18 | 24.22 | $21.30 | 587129 |
| 2023-04-17 | 22.72 | $21.20 | 1.0M |
| 2023-04-14 | 21.35 | $20.91 | 644127 |
| 2023-04-13 | 20.34 | $20.87 | 711900 |
| 2023-04-12 | 19.04 | $20.77 | 498218 |
| 2023-04-11 | 18.02 | $20.84 | 2.3M |
| 2023-04-10 | 16.91 | $20.70 | 474600 |
| 2023-04-06 | 16.00 | $20.65 | 1.1M |
| 2023-04-05 | 15.20 | $20.45 | 461600 |
| 2023-04-04 | 14.67 | $20.35 | 2.0M |
| 2023-04-03 | 14.13 | $20.45 | 437845 |
| 2023-03-31 | 13.25 | $20.43 | 938240 |
| 2023-03-30 | 12.67 | $20.31 | 606745 |
| 2023-03-29 | 12.42 | $20.12 | 528900 |
| 2023-03-28 | 12.48 | $20.24 | 632134 |
| 2023-03-27 | 12.44 | $20.15 | 757339 |
| 2023-03-24 | 12.58 | $19.96 | 989500 |
| 2023-03-23 | 13.12 | $19.66 | 726800 |
| 2023-03-22 | 13.09 | $19.77 | 552000 |
| 2023-03-21 | 13.21 | $19.84 | 346500 |
| 2023-03-20 | 13.77 | $19.82 | 679719 |
| 2023-03-17 | 13.83 | $19.83 | 795500 |
| 2023-03-16 | 13.90 | $19.85 | 858300 |
| 2023-03-15 | 14.12 | $19.71 | 1.2M |
| 2023-03-14 | 14.00 | $19.93 | 842143 |
| 2023-03-13 | 14.38 | $19.93 | 1.1M |
| 2023-03-10 | 14.84 | $20.03 | 1.0M |
| 2023-03-09 | 15.49 | $19.95 | 1.2M |
| 2023-03-08 | 16.21 | $20.07 | 914600 |
| 2023-03-07 | 16.76 | $20.22 | 581900 |
| 2023-03-06 | 16.92 | $20.25 | 759400 |
| 2023-03-03 | 17.10 | $20.32 | 2.6M |
| 2023-03-02 | 17.21 | $20.20 | 922050 |
| 2023-03-01 | 17.54 | $20.32 | 783800 |
| 2023-02-28 | 17.75 | $20.19 | 522700 |
| 2023-02-27 | 18.19 | $20.24 | 955692 |
| 2023-02-24 | 18.52 | $20.26 | 842518 |
| 2023-02-23 | 18.73 | $20.56 | 285243 |
| 2023-02-22 | 18.05 | $20.58 | 474805 |
| 2023-02-21 | 17.08 | $20.68 | 817500 |
| 2023-02-17 | 15.94 | $20.48 | 1.0M |
| 2023-02-16 | 15.16 | $20.38 | 659800 |
| 2023-02-15 | 14.64 | $20.29 | 768750 |
| 2023-02-14 | 14.08 | $20.46 | 1.2M |
| 2023-02-13 | 13.35 | $20.30 | 779654 |
| 2023-02-10 | 12.95 | $20.18 | 1.7M |
| 2023-02-09 | 12.83 | $19.99 | 1.1M |
| 2023-02-08 | 12.79 | $20.12 | 441401 |
| 2023-02-07 | 12.86 | $20.06 | 545300 |
| 2023-02-06 | 12.98 | $20.01 | 411276 |
| 2023-02-03 | 13.14 | $20.06 | 1.9M |
| 2023-02-02 | 12.89 | $20.17 | 1.0M |
| 2023-02-01 | 12.28 | $20.09 | 1.3M |
| 2023-01-31 | 11.73 | $20.23 | 1.0M |
| 2023-01-30 | 10.98 | $19.98 | 974476 |
| 2023-01-27 | 10.67 | $19.87 | 399728 |
| 2023-01-26 | 10.61 | $19.83 | 1.1M |
| 2023-01-25 | 10.67 | $19.56 | 786200 |
| 2023-01-24 | 10.99 | $19.51 | 491644 |
| 2023-01-23 | 11.06 | $19.38 | 974460 |
| 2023-01-20 | 10.82 | $19.41 | 612840 |
| 2023-01-19 | 10.58 | $19.36 | 611632 |
| 2023-01-18 | 10.52 | $19.47 | 1.1M |
| 2023-01-17 | 10.83 | $19.60 | 698437 |
| 2023-01-13 | 10.94 | $19.53 | 615632 |
| 2023-01-12 | 10.83 | $19.50 | 1.5M |
| 2023-01-11 | 10.71 | $19.37 | 1.2M |
| 2023-01-10 | 10.14 | $19.42 | 964056 |
| 2023-01-09 | 9.71 | $19.63 | 1.0M |
| 2023-01-06 | 9.75 | $19.56 | 540100 |
| 2023-01-05 | 9.46 | $19.64 | 464206 |
| 2023-01-04 | 9.28 | $19.69 | 1.2M |
| 2023-01-03 | 9.30 | $19.93 | 448628 |
| 2022-12-30 | 9.76 | $20.15 | 859500 |
| 2022-12-29 | 9.33 | $20.15 | 1.9M |
| 2022-12-28 | 8.89 | $20.25 | 2.2M |
| 2022-12-27 | 8.23 | $20.11 | 2.2M |
| 2022-12-23 | 7.57 | $20.20 | 1.5M |
| 2022-12-22 | 7.06 | $20.09 | 1.7M |
| 2022-12-21 | 6.77 | $20.04 | 2.2M |
| 2022-12-20 | 6.63 | $19.82 | 1.7M |
| 2022-12-19 | 6.97 | $19.67 | 1.3M |
| 2022-12-16 | 6.83 | $19.76 | 1.9M |
| 2022-12-15 | 6.89 | $19.82 | 972575 |
| 2022-12-14 | 7.24 | $19.83 | 1.4M |
| 2022-12-13 | 7.53 | $19.85 | 1.4M |
| 2022-12-12 | 7.77 | $19.73 | 1.0M |
| 2022-12-09 | 7.69 | $19.56 | 1.7M |
| 2022-12-08 | 7.53 | $19.66 | 701300 |
| 2022-12-07 | 7.18 | $19.65 | 730027 |
| 2022-12-06 | 6.90 | $19.63 | 1.4M |
| 2022-12-05 | 6.63 | $19.77 | 1.6M |
| 2022-12-02 | 6.77 | $19.86 | 1.5M |
| 2022-12-01 | 7.06 | $19.92 | 2.6M |
| 2022-11-30 | 7.20 | $20.05 | 1.4M |
| 2022-11-29 | 7.35 | $19.82 | 1.1M |
| 2022-11-28 | 7.67 | $19.76 | 978600 |
| 2022-11-25 | 7.59 | $19.87 | 464140 |
| 2022-11-23 | 7.94 | $19.88 | 1.5M |
| 2022-11-22 | 7.97 | $19.96 | 1.3M |
| 2022-11-21 | 8.26 | $19.93 | 772100 |
| 2022-11-18 | 8.32 | $19.89 | 552400 |
| 2022-11-17 | 8.38 | $19.88 | 1.3M |
| 2022-11-16 | 8.32 | $20.06 | 758349 |
| 2022-11-15 | 8.71 | $20.13 | 951100 |
| 2022-11-14 | 9.12 | $20.07 | 647100 |
| 2022-11-11 | 9.33 | $20.08 | 966200 |
| 2022-11-10 | 9.78 | $20.03 | 1.4M |
| 2022-11-09 | 9.92 | $19.97 | 771408 |
| 2022-11-08 | 10.17 | $20.06 | 720400 |
| 2022-11-07 | 10.64 | $20.16 | 1.0M |
| 2022-11-04 | 11.13 | $20.09 | 723500 |
| 2022-11-03 | 11.49 | $19.84 | 482705 |
| 2022-11-02 | 11.28 | $19.94 | 953831 |
| 2022-11-01 | 11.50 | $20.05 | 1.2M |
| 2022-10-31 | 11.72 | $19.83 | 1.1M |
| 2022-10-28 | 11.45 | $19.62 | 941405 |
| 2022-10-27 | 10.38 | $19.72 | 1.3M |
| 2022-10-26 | 9.65 | $19.84 | 1.7M |
| 2022-10-25 | 9.18 | $19.92 | 948669 |
| 2022-10-24 | 8.82 | $19.98 | 936400 |
| 2022-10-21 | 8.68 | $20.05 | 1.9M |
| 2022-10-20 | 8.54 | $20.00 | 451051 |
| 2022-10-19 | 8.58 | $19.99 | 768200 |
| 2022-10-18 | 8.40 | $20.03 | 798400 |
| 2022-10-17 | 8.22 | $20.06 | 516908 |
| 2022-10-14 | 8.30 | $20.06 | 549500 |
| 2022-10-13 | 8.38 | $20.18 | 1.1M |
| 2022-10-12 | 8.46 | $20.18 | 1.1M |
| 2022-10-11 | 8.86 | $20.34 | 687500 |
| 2022-10-10 | 8.89 | $20.42 | 849440 |
| 2022-10-07 | 8.87 | $20.18 | 603220 |
| 2022-10-06 | 9.21 | $20.15 | 636642 |
| 2022-10-05 | 9.53 | $20.24 | 1.4M |
| 2022-10-04 | 10.00 | $20.12 | 1.6M |
| 2022-10-03 | 10.49 | $20.06 | 885540 |
| 2022-09-30 | 10.58 | $20.02 | 1.8M |
| 2022-09-29 | 10.74 | $20.15 | 695712 |
| 2022-09-28 | 10.76 | $20.14 | 1.0M |
| 2022-09-27 | 10.66 | $19.97 | 2.6M |
| 2022-09-26 | 10.56 | $19.93 | 4.2M |
| 2022-09-23 | 10.45 | $20.26 | 2.4M |
| 2022-09-22 | 10.76 | $20.66 | 733547 |
| 2022-09-21 | 10.71 | $20.65 | 1.3M |
| 2022-09-20 | 10.58 | $20.79 | 1.0M |
| 2022-09-19 | 10.44 | $20.52 | 1.1M |
| 2022-09-16 | 10.87 | $20.52 | 844593 |
| 2022-09-15 | 11.32 | $20.54 | 901813 |
| 2022-09-14 | 11.40 | $20.55 | 765501 |
| 2022-09-13 | 11.54 | $20.68 | 1.2M |
| 2022-09-12 | 11.52 | $20.81 | 1.6M |
| 2022-09-09 | 11.49 | $20.67 | 1.4M |
| 2022-09-08 | 11.70 | $20.29 | 2.0M |
| 2022-09-07 | 12.26 | $20.30 | 1.7M |
| 2022-09-06 | 12.73 | $20.43 | 1.2M |
| 2022-09-02 | 13.06 | $20.38 | 739025 |
| 2022-09-01 | 13.55 | $20.31 | 2.4M |
| 2022-08-31 | 14.08 | $20.63 | 1.1M |
| 2022-08-30 | 14.51 | $20.70 | 2.3M |
| 2022-08-29 | 14.82 | $20.79 | 2.4M |
| 2022-08-26 | 15.15 | $20.76 | 2.2M |
| 2022-08-25 | 15.58 | $20.50 | 1.5M |
| 2022-08-24 | 16.26 | $20.63 | 1.7M |
| 2022-08-23 | 16.89 | $20.55 | 2.0M |
| 2022-08-22 | 17.76 | $20.26 | 1.2M |
| 2022-08-19 | 18.18 | $20.10 | 1.0M |
| 2022-08-18 | 18.27 | $19.91 | 1.8M |
| 2022-08-17 | 18.43 | $20.21 | 886412 |
| 2022-08-16 | 18.98 | $20.21 | 1.1M |
| 2022-08-15 | 19.60 | $20.52 | 1.6M |
| 2022-08-12 | 20.57 | $20.66 | 1.5M |
| 2022-08-11 | 21.65 | $20.62 | 1.1M |
| 2022-08-10 | 22.69 | $20.43 | 1.4M |
| 2022-08-09 | 23.78 | $20.16 | 1.2M |
| 2022-08-08 | 24.42 | $20.08 | 1.3M |
| 2022-08-05 | 25.03 | $19.97 | 1.2M |
| 2022-08-04 | 25.58 | $20.06 | 825700 |
| 2022-08-03 | 26.14 | $19.76 | 976203 |
| 2022-08-02 | 26.48 | $19.68 | 1.6M |
| 2022-08-01 | 26.73 | $19.96 | 1.6M |
| 2022-07-29 | 27.07 | $20.19 | 1.4M |
| 2022-07-28 | 27.89 | $20.13 | 1.4M |
| 2022-07-27 | 28.51 | $19.94 | 1.3M |
| 2022-07-26 | 28.86 | $19.80 | 1.1M |
| 2022-07-25 | 29.00 | $19.56 | 834600 |
| 2022-07-22 | 28.67 | $19.30 | 1.7M |
| 2022-07-21 | 28.24 | $19.60 | 2.0M |
| 2022-07-20 | 28.02 | $19.95 | 1.2M |
| 2022-07-19 | 28.06 | $19.95 | 1.8M |
| 2022-07-18 | 28.11 | $20.07 | 1.4M |
| 2022-07-15 | 28.35 | $19.65 | 841535 |
| 2022-07-14 | 27.80 | $19.52 | 4.6M |
| 2022-07-13 | 27.11 | $19.76 | 3.5M |
| 2022-07-12 | 26.56 | $19.69 | 2.1M |
| 2022-07-11 | 25.98 | $20.25 | 925405 |
| 2022-07-08 | 25.85 | $20.38 | 1.2M |
| 2022-07-07 | 25.50 | $20.01 | 2.5M |
| 2022-07-06 | 24.59 | $19.64 | 4.1M |
| 2022-07-05 | 22.93 | $19.55 | 4.8M |
| 2022-07-01 | 21.19 | $19.98 | 4.8M |
| 2022-06-30 | 19.69 | $20.38 | 2.6M |
| 2022-06-29 | 18.42 | $20.70 | 1.8M |
| 2022-06-28 | 17.34 | $20.57 | 2.2M |
| 2022-06-27 | 16.17 | $20.48 | 2.5M |
| 2022-06-24 | 14.94 | $20.73 | 3.1M |
| 2022-06-23 | 13.87 | $20.66 | 8.6M |
| 2022-06-22 | 12.74 | $21.30 | 3.5M |
| 2022-06-21 | 12.23 | $21.56 | 5.8M |
| 2022-06-17 | 12.00 | $21.80 | 2.0M |
| 2022-06-16 | 12.16 | $21.93 | 2.8M |
| 2022-06-15 | 12.11 | $21.71 | 2.3M |
| 2022-06-14 | 11.68 | $21.70 | 2.0M |
| 2022-06-13 | 11.29 | $21.76 | 3.4M |
| 2022-06-10 | 10.88 | $22.01 | 1.5M |
| 2022-06-09 | 11.04 | $22.18 | 1.1M |
| 2022-06-08 | 11.42 | $22.18 | 2.1M |
| 2022-06-07 | 11.90 | $22.11 | 2.3M |
| 2022-06-06 | 12.16 | $22.16 | 1.5M |
| 2022-06-03 | 12.55 | $21.87 | 2.3M |
| 2022-06-02 | 12.71 | $22.08 | 1.8M |
| 2022-06-01 | 13.20 | $21.97 | 1.9M |
| 2022-05-31 | 13.70 | $21.99 | 2.3M |
| 2022-05-27 | 14.39 | $22.42 | 1.6M |
| 2022-05-26 | 14.63 | $22.28 | 1.8M |
| 2022-05-25 | 15.03 | $22.06 | 2.0M |
| 2022-05-24 | 15.78 | $22.17 | 1.5M |
| 2022-05-23 | 16.48 | $22.44 | 2.1M |
| 2022-05-20 | 16.82 | $22.24 | 1.4M |
| 2022-05-19 | 17.34 | $22.39 | 2.1M |
| 2022-05-18 | 17.88 | $22.40 | 3.8M |
| 2022-05-17 | 18.20 | $22.96 | 5.1M |
| 2022-05-16 | 17.96 | $22.84 | 7.8M |
| 2022-05-13 | 17.83 | $22.18 | 2.0M |
| 2022-05-12 | 18.70 | $21.97 | 3.3M |
| 2022-05-11 | 19.42 | $21.87 | 3.3M |
| 2022-05-10 | 20.03 | $21.48 | 2.1M |
| 2022-05-09 | 20.10 | $21.33 | 6.1M |
| 2022-05-06 | 20.17 | $21.84 | 2.6M |
| 2022-05-05 | 21.09 | $22.11 | 1.6M |
| 2022-05-04 | 21.95 | $22.07 | 1.7M |
| 2022-05-03 | 22.92 | $21.87 | 1.4M |
| 2022-05-02 | 23.94 | $21.99 | 2.1M |
| 2022-04-29 | 25.12 | $22.07 | 1.5M |
| 2022-04-28 | 25.99 | $22.31 | 2.0M |
| 2022-04-27 | 26.74 | $22.21 | 3.4M |
| 2022-04-26 | 27.57 | $22.21 | 3.0M |
| 2022-04-25 | 28.45 | $22.15 | 5.6M |
| 2022-04-22 | 29.64 | $22.33 | 3.4M |
| 2022-04-21 | 30.19 | $22.61 | 2.7M |
| 2022-04-20 | 30.27 | $22.65 | 3.1M |
| 2022-04-19 | 30.35 | $22.62 | 4.5M |
| 2022-04-18 | 30.19 | $22.84 | 3.9M |
| 2022-04-14 | 29.86 | $22.57 | 3.3M |
| 2022-04-13 | 29.76 | $22.68 | 2.9M |
| 2022-04-12 | 29.65 | $22.71 | 3.9M |
| 2022-04-11 | 29.32 | $22.53 | 5.2M |
| 2022-04-08 | 29.21 | $22.35 | 5.5M |
| 2022-04-07 | 29.31 | $22.01 | 1.7M |
| 2022-04-06 | 29.82 | $21.96 | 2.2M |
| 2022-04-05 | 30.46 | $21.97 | 3.5M |
| 2022-04-04 | 30.89 | $21.89 | 1.8M |
| 2022-04-01 | 31.65 | $21.74 | 1.6M |
| 2022-03-31 | 32.45 | $21.88 | 2.7M |
| 2022-03-30 | 33.01 | $22.02 | 3.4M |
| 2022-03-29 | 33.77 | $21.75 | 4.3M |
| 2022-03-28 | 34.90 | $21.92 | 4.0M |
| 2022-03-25 | 35.22 | $22.25 | 2.7M |
| 2022-03-24 | 35.02 | $22.08 | 4.1M |
| 2022-03-23 | 34.84 | $22.23 | 3.8M |
| 2022-03-22 | 34.26 | $22.13 | 3.4M |
| 2022-03-21 | 33.82 | $22.09 | 5.3M |
| 2022-03-18 | 33.41 | $21.63 | 1.8M |
| 2022-03-17 | 33.57 | $21.62 | 2.2M |
| 2022-03-16 | 33.75 | $21.37 | 2.7M |
| 2022-03-15 | 33.94 | $21.72 | 3.7M |
| 2022-03-14 | 33.76 | $21.80 | 3.2M |
| 2022-03-11 | 33.17 | $21.84 | 2.6M |
| 2022-03-10 | 32.62 | $21.77 | 4.5M |
| 2022-03-09 | 31.87 | $21.86 | 5.2M |
| 2022-03-08 | 31.05 | $22.20 | 7.9M |
| 2022-03-07 | 30.10 | $22.23 | 8.4M |
| 2022-03-04 | 28.72 | $21.84 | 11.3M |
| 2022-03-03 | 27.27 | $21.91 | 10.1M |
| 2022-03-02 | 26.07 | $21.43 | 5.5M |
| 2022-03-01 | 25.25 | $21.44 | 5.1M |
| 2022-02-28 | 24.50 | $20.93 | 4.2M |
| 2022-02-25 | 24.34 | $20.69 | 4.0M |
| 2022-02-24 | 24.19 | $21.29 | 6.8M |
| 2022-02-23 | 22.59 | $21.40 | 2.8M |
| 2022-02-22 | 21.39 | $21.39 | 3.0M |
| 2022-02-18 | 20.21 | $21.04 | 1.4M |
| 2022-02-17 | 19.38 | $21.07 | 1.5M |
| 2022-02-16 | 18.57 | $21.00 | 1.7M |
| 2022-02-15 | 17.81 | $20.94 | 1.2M |
| 2022-02-14 | 17.15 | $21.02 | 2.0M |
| 2022-02-11 | 16.44 | $21.10 | 1.7M |
| 2022-02-10 | 15.22 | $21.03 | 2.3M |
| 2022-02-09 | 13.77 | $21.18 | 2.5M |
| 2022-02-08 | 12.49 | $20.83 | 1.5M |
| 2022-02-07 | 11.70 | $20.68 | 1.4M |
| 2022-02-04 | 11.04 | $20.59 | 1.7M |
| 2022-02-03 | 10.60 | $20.45 | 1.2M |
| 2022-02-02 | 10.26 | $20.42 | 2.3M |
| 2022-02-01 | 9.98 | $20.47 | 2.3M |
| 2022-01-31 | 9.73 | $20.19 | 1.9M |
| 2022-01-28 | 9.95 | $20.18 | 1.4M |
| 2022-01-27 | 10.40 | $19.94 | 1.3M |
| 2022-01-26 | 10.88 | $20.17 | 1.7M |
| 2022-01-25 | 11.05 | $20.20 | 2.2M |
| 2022-01-24 | 11.23 | $20.12 | 2.9M |
| 2022-01-21 | 11.68 | $20.15 | 2.4M |
| 2022-01-20 | 11.59 | $20.26 | 1.6M |
| 2022-01-19 | 10.97 | $20.30 | 2.1M |
| 2022-01-18 | 10.49 | $19.96 | 1.5M |
| 2022-01-14 | 10.67 | $19.94 | 778964 |
| 2022-01-13 | 11.00 | $19.70 | 626000 |
| 2022-01-12 | 11.57 | $19.81 | 1.3M |
| 2022-01-11 | 12.00 | $19.80 | 830049 |
| 2022-01-10 | 12.59 | $19.68 | 714500 |
| 2022-01-07 | 13.04 | $19.84 | 445500 |
| 2022-01-06 | 13.52 | $19.67 | 523818 |
| 2022-01-05 | 14.01 | $19.69 | 1.1M |
| 2022-01-04 | 14.68 | $19.80 | 755195 |
| 2022-01-03 | 15.24 | $19.67 | 556538 |
| 2021-12-31 | 15.99 | $19.75 | 352761 |
| 2021-12-30 | 16.56 | $19.82 | 502338 |
| 2021-12-29 | 16.93 | $19.96 | 784350 |
| 2021-12-28 | 17.32 | $19.77 | 464051 |
| 2021-12-27 | 17.91 | $19.95 | 462900 |
| 2021-12-23 | 18.15 | $19.93 | 437300 |
| 2021-12-22 | 18.41 | $19.90 | 787520 |
| 2021-12-21 | 18.84 | $19.67 | 687000 |
| 2021-12-20 | 19.80 | $19.35 | 1.2M |
| 2021-12-17 | 20.20 | $19.58 | 604421 |
| 2021-12-16 | 21.20 | $19.74 | 650440 |
| 2021-12-15 | 22.22 | $19.68 | 1.0M |
| 2021-12-14 | 23.36 | $19.77 | 717113 |
| 2021-12-13 | 24.10 | $19.77 | 1.1M |
| 2021-12-10 | 24.87 | $19.72 | 512500 |
| 2021-12-09 | 25.88 | $19.68 | 1.4M |
| 2021-12-08 | 26.95 | $19.79 | 617207 |
| 2021-12-07 | 27.69 | $19.78 | 557100 |
| 2021-12-06 | 28.47 | $19.80 | 631022 |
| 2021-12-03 | 29.29 | $19.74 | 715138 |
| 2021-12-02 | 30.10 | $19.66 | 1.4M |
| 2021-12-01 | 31.21 | $19.33 | 2.5M |
| 2021-11-30 | 32.83 | $19.36 | 2.7M |
| 2021-11-29 | 34.55 | $19.74 | 1.3M |
| 2021-11-26 | 35.49 | $19.97 | 1.2M |
| 2021-11-24 | 36.13 | $20.26 | 897300 |
| 2021-11-23 | 35.14 | $20.31 | 991623 |
| 2021-11-22 | 34.18 | $20.16 | 1.6M |
| 2021-11-19 | 33.34 | $20.07 | 697607 |
| 2021-11-18 | 32.54 | $20.02 | 972807 |
| 2021-11-17 | 31.69 | $20.11 | 2.4M |
| 2021-11-16 | 30.93 | $19.87 | 582824 |
| 2021-11-15 | 30.55 | $19.86 | 2.0M |
| 2021-11-12 | 30.15 | $19.75 | 1.5M |
| 2021-11-11 | 29.89 | $19.60 | 1.2M |
| 2021-11-10 | 29.87 | $19.49 | 893547 |
| 2021-11-09 | 30.17 | $19.36 | 1.4M |
| 2021-11-08 | 30.75 | $19.22 | 1.2M |
| 2021-11-05 | 31.36 | $19.27 | 466300 |
| 2021-11-04 | 31.83 | $19.37 | 1.1M |
| 2021-11-03 | 32.07 | $19.43 | 634938 |
| 2021-11-02 | 32.21 | $19.45 | 1.3M |
| 2021-11-01 | 32.36 | $19.52 | 1.2M |
| 2021-10-29 | 32.40 | $19.29 | 904449 |
| 2021-10-28 | 32.90 | $19.30 | 755332 |
| 2021-10-27 | 33.24 | $19.21 | 1.5M |
| 2021-10-26 | 33.68 | $19.25 | 989846 |
| 2021-10-25 | 34.23 | $19.14 | 1.0M |
| 2021-10-22 | 35.06 | $18.98 | 493408 |
| 2021-10-21 | 36.09 | $18.99 | 582100 |
| 2021-10-20 | 37.10 | $19.18 | 464100 |
| 2021-10-19 | 37.87 | $19.12 | 445211 |
| 2021-10-18 | 38.67 | $19.17 | 1.0M |
| 2021-10-15 | 39.42 | $19.20 | 743326 |
| 2021-10-14 | 40.10 | $19.12 | 1.0M |
| 2021-10-13 | 41.00 | $19.05 | 1.3M |
| 2021-10-12 | 41.94 | $19.35 | 1.3M |
| 2021-10-11 | 42.13 | $19.35 | 875700 |
| 2021-10-08 | 42.36 | $19.41 | 750500 |
| 2021-10-07 | 42.36 | $19.36 | 1.4M |
| 2021-10-06 | 42.52 | $19.21 | 858538 |
| 2021-10-05 | 42.83 | $19.24 | 368352 |
| 2021-10-04 | 43.11 | $19.36 | 1.1M |
| 2021-10-01 | 42.99 | $19.40 | 1.0M |
| 2021-09-30 | 42.95 | $19.12 | 1.2M |
| 2021-09-29 | 43.13 | $19.00 | 736414 |
| 2021-09-28 | 43.48 | $19.00 | 853800 |
| 2021-09-27 | 43.91 | $18.94 | 937900 |
| 2021-09-24 | 44.39 | $18.80 | 486900 |
| 2021-09-23 | 45.07 | $18.80 | 619959 |
| 2021-09-22 | 45.80 | $18.57 | 268700 |
| 2021-09-21 | 46.80 | $18.40 | 374415 |
| 2021-09-20 | 48.00 | $18.42 | 1.1M |
| 2021-09-17 | 49.19 | $18.60 | 653500 |
| 2021-09-16 | 50.08 | $18.75 | 550125 |
| 2021-09-15 | 50.97 | $18.76 | 569950 |
| 2021-09-14 | 51.77 | $18.57 | 1.3M |
| 2021-09-13 | 52.72 | $18.54 | 2.1M |
| 2021-09-10 | 53.78 | $18.59 | 1.5M |
| 2021-09-09 | 54.86 | $18.67 | 749211 |
| 2021-09-08 | 55.70 | $18.83 | 525534 |
| 2021-09-07 | 56.29 | $18.95 | 855876 |
| 2021-09-03 | 56.72 | $19.07 | 276700 |
| 2021-09-02 | 56.97 | $19.08 | 694400 |
| 2021-09-01 | 57.18 | $19.06 | 1.4M |
| 2021-08-31 | 57.40 | $19.13 | 630000 |
| 2021-08-30 | 57.57 | $19.39 | 446014 |
| 2021-08-27 | 57.34 | $19.32 | 757300 |
| 2021-08-26 | 57.16 | $19.17 | 396220 |
| 2021-08-25 | 57.00 | $19.24 | 1.1M |
| 2021-08-24 | 56.84 | $19.15 | 802900 |
| 2021-08-23 | 56.71 | $18.95 | 1.6M |
| 2021-08-20 | 56.62 | $18.84 | 537900 |
| 2021-08-19 | 56.53 | $19.03 | 970500 |
| 2021-08-18 | 56.22 | $19.30 | 1.1M |
| 2021-08-17 | 55.51 | $19.29 | 727304 |
| 2021-08-16 | 54.76 | $19.41 | 418824 |
| 2021-08-13 | 53.84 | $19.33 | 631700 |
| 2021-08-12 | 52.89 | $19.28 | 693849 |
| 2021-08-11 | 51.89 | $19.12 | 939316 |
| 2021-08-10 | 50.88 | $19.04 | 623542 |
| 2021-08-09 | 49.83 | $18.76 | 605904 |
| 2021-08-06 | 48.77 | $18.88 | 266700 |
| 2021-08-05 | 47.65 | $18.76 | 265512 |
| 2021-08-04 | 46.49 | $18.66 | 587146 |
| 2021-08-03 | 45.26 | $18.75 | 316342 |
| 2021-08-02 | 43.98 | $18.68 | 426221 |
| 2021-07-30 | 42.63 | $18.65 | 910508 |
| 2021-07-29 | 41.22 | $19.12 | 624712 |
| 2021-07-28 | 39.38 | $19.19 | 806224 |
| 2021-07-27 | 37.42 | $19.16 | 734717 |
| 2021-07-26 | 35.34 | $19.27 | 1.1M |
| 2021-07-23 | 33.18 | $18.83 | 729700 |
| 2021-07-22 | 30.91 | $18.92 | 713400 |
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