Is Dimensional - Global Real Estate ETF (DFGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Global Real Estate ETF (DFGR) research center and poll results.
AMEX : DFGR
Dimensional - Global Real Estate ETF — Technical Indicators
$29.75 USD
-$0.11 (-0.37%)
- Volume
- 366.3K
- Average Volume
- 454.7K
- Market Capitalization
- $3.69B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.15
- Year Low
- $26.02
- 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
29.40
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.91
Average
26.02
Maximum
29.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.40 | $29.75 | 366301 |
| 2026-07-21 | 29.36 | $29.86 | 365516 |
| 2026-07-20 | 29.32 | $29.77 | 361629 |
| 2026-07-17 | 29.26 | $29.94 | 440300 |
| 2026-07-16 | 29.20 | $29.87 | 358211 |
| 2026-07-15 | 29.17 | $29.35 | 351600 |
| 2026-07-14 | 29.17 | $29.33 | 317600 |
| 2026-07-13 | 29.18 | $29.34 | 303500 |
| 2026-07-10 | 29.17 | $29.23 | 349934 |
| 2026-07-09 | 29.17 | $29.14 | 384300 |
| 2026-07-08 | 29.16 | $29.09 | 446918 |
| 2026-07-07 | 29.13 | $29.46 | 848709 |
| 2026-07-06 | 29.10 | $29.20 | 415400 |
| 2026-07-02 | 29.07 | $29.34 | 533423 |
| 2026-07-01 | 29.02 | $29.01 | 505100 |
| 2026-06-30 | 28.99 | $28.97 | 426400 |
| 2026-06-29 | 28.96 | $29.42 | 359000 |
| 2026-06-26 | 28.93 | $29.56 | 762720 |
| 2026-06-25 | 28.90 | $29.20 | 571020 |
| 2026-06-24 | 28.90 | $29.12 | 498000 |
| 2026-06-23 | 28.89 | $29.06 | 453037 |
| 2026-06-22 | 28.89 | $28.94 | 472103 |
| 2026-06-18 | 28.89 | $28.67 | 434100 |
| 2026-06-17 | 28.91 | $28.72 | 468800 |
| 2026-06-16 | 28.90 | $29.32 | 339700 |
| 2026-06-15 | 28.86 | $29.29 | 516984 |
| 2026-06-12 | 28.81 | $29.48 | 282928 |
| 2026-06-11 | 28.77 | $29.25 | 398000 |
| 2026-06-10 | 28.75 | $29.08 | 340841 |
| 2026-06-09 | 28.74 | $29.02 | 615604 |
| 2026-06-08 | 28.74 | $28.50 | 426200 |
| 2026-06-05 | 28.76 | $28.79 | 559300 |
| 2026-06-04 | 28.76 | $28.72 | 451700 |
| 2026-06-03 | 28.78 | $28.33 | 850229 |
| 2026-06-02 | 28.80 | $28.41 | 624100 |
| 2026-06-01 | 28.81 | $28.33 | 499311 |
| 2026-05-29 | 28.84 | $28.82 | 505318 |
| 2026-05-28 | 28.84 | $28.99 | 284033 |
| 2026-05-27 | 28.81 | $29.06 | 370900 |
| 2026-05-26 | 28.78 | $29.11 | 438600 |
| 2026-05-22 | 28.74 | $28.94 | 825037 |
| 2026-05-21 | 28.73 | $29.02 | 363325 |
| 2026-05-20 | 28.70 | $28.93 | 547935 |
| 2026-05-19 | 28.67 | $28.62 | 405817 |
| 2026-05-18 | 28.67 | $28.55 | 634036 |
| 2026-05-15 | 28.69 | $28.25 | 614538 |
| 2026-05-14 | 28.73 | $28.70 | 379100 |
| 2026-05-13 | 28.72 | $28.77 | 371148 |
| 2026-05-12 | 28.70 | $28.92 | 505200 |
| 2026-05-11 | 28.67 | $28.97 | 428216 |
| 2026-05-08 | 28.62 | $28.95 | 383400 |
| 2026-05-07 | 28.57 | $28.88 | 665425 |
| 2026-05-06 | 28.52 | $29.13 | 497126 |
| 2026-05-05 | 28.45 | $28.68 | 354114 |
| 2026-05-04 | 28.37 | $28.61 | 336339 |
| 2026-05-01 | 28.30 | $28.80 | 310600 |
| 2026-04-30 | 28.21 | $28.86 | 353944 |
| 2026-04-29 | 28.10 | $28.36 | 392900 |
| 2026-04-28 | 28.01 | $28.53 | 389100 |
| 2026-04-27 | 27.89 | $28.40 | 359302 |
| 2026-04-24 | 27.78 | $28.57 | 346800 |
| 2026-04-23 | 27.66 | $28.59 | 288048 |
| 2026-04-22 | 27.55 | $28.34 | 386729 |
| 2026-04-21 | 27.45 | $28.51 | 395343 |
| 2026-04-20 | 27.36 | $28.98 | 368700 |
| 2026-04-17 | 27.24 | $28.97 | 488500 |
| 2026-04-16 | 27.15 | $28.58 | 373900 |
| 2026-04-15 | 27.09 | $28.36 | 360010 |
| 2026-04-14 | 27.07 | $28.33 | 296900 |
| 2026-04-13 | 27.03 | $28.02 | 311200 |
| 2026-04-10 | 27.00 | $27.97 | 329500 |
| 2026-04-09 | 26.98 | $27.87 | 299400 |
| 2026-04-08 | 26.97 | $27.70 | 554535 |
| 2026-04-07 | 26.98 | $27.12 | 456700 |
| 2026-04-06 | 27.02 | $27.08 | 324635 |
| 2026-04-02 | 27.06 | $27.00 | 363039 |
| 2026-04-01 | 27.12 | $26.74 | 468603 |
| 2026-03-31 | 27.21 | $26.58 | 585500 |
| 2026-03-30 | 27.30 | $26.13 | 402800 |
| 2026-03-27 | 27.43 | $26.08 | 517008 |
| 2026-03-26 | 27.57 | $26.28 | 387700 |
| 2026-03-25 | 27.69 | $26.41 | 305800 |
| 2026-03-24 | 27.80 | $26.36 | 335400 |
| 2026-03-23 | 27.91 | $26.63 | 445723 |
| 2026-03-20 | 28.01 | $26.50 | 345146 |
| 2026-03-19 | 28.11 | $27.33 | 343900 |
| 2026-03-18 | 28.16 | $27.39 | 291433 |
| 2026-03-17 | 28.21 | $27.78 | 247730 |
| 2026-03-16 | 28.26 | $27.70 | 266743 |
| 2026-03-13 | 28.30 | $27.39 | 215006 |
| 2026-03-12 | 28.35 | $27.47 | 315300 |
| 2026-03-11 | 28.38 | $27.69 | 295500 |
| 2026-03-10 | 28.40 | $27.94 | 406800 |
| 2026-03-09 | 28.39 | $27.93 | 329000 |
| 2026-03-06 | 28.37 | $27.92 | 322500 |
| 2026-03-05 | 28.33 | $28.19 | 365532 |
| 2026-03-04 | 28.29 | $28.48 | 360819 |
| 2026-03-03 | 28.22 | $28.45 | 442342 |
| 2026-03-02 | 28.14 | $28.73 | 338200 |
| 2026-02-27 | 28.06 | $28.78 | 274805 |
| 2026-02-26 | 27.98 | $28.75 | 353409 |
| 2026-02-25 | 27.88 | $28.60 | 319200 |
| 2026-02-24 | 27.80 | $28.60 | 362500 |
| 2026-02-23 | 27.71 | $28.58 | 401811 |
| 2026-02-20 | 27.63 | $28.56 | 332021 |
| 2026-02-19 | 27.54 | $28.29 | 293330 |
| 2026-02-18 | 27.48 | $28.39 | 404300 |
| 2026-02-17 | 27.41 | $28.81 | 537700 |
| 2026-02-13 | 27.34 | $28.53 | 414221 |
| 2026-02-12 | 27.27 | $28.21 | 520311 |
| 2026-02-11 | 27.20 | $28.18 | 357100 |
| 2026-02-10 | 27.13 | $28.04 | 483332 |
| 2026-02-09 | 27.07 | $27.74 | 379900 |
| 2026-02-06 | 27.01 | $27.57 | 380400 |
| 2026-02-05 | 26.97 | $27.21 | 418039 |
| 2026-02-04 | 26.93 | $27.33 | 481800 |
| 2026-02-03 | 26.90 | $26.99 | 510629 |
| 2026-02-02 | 26.87 | $26.88 | 643422 |
| 2026-01-30 | 26.85 | $27.10 | 546200 |
| 2026-01-29 | 26.82 | $27.15 | 570931 |
| 2026-01-28 | 26.79 | $26.77 | 412818 |
| 2026-01-27 | 26.78 | $27.00 | 329300 |
| 2026-01-26 | 26.76 | $26.94 | 469000 |
| 2026-01-23 | 26.73 | $26.93 | 585240 |
| 2026-01-22 | 26.70 | $26.81 | 466129 |
| 2026-01-21 | 26.67 | $26.98 | 674229 |
| 2026-01-20 | 26.63 | $26.96 | 460628 |
| 2026-01-16 | 26.59 | $27.39 | 432824 |
| 2026-01-15 | 26.54 | $27.12 | 333610 |
| 2026-01-14 | 26.49 | $26.97 | 862200 |
| 2026-01-13 | 26.49 | $26.81 | 471139 |
| 2026-01-12 | 26.49 | $26.71 | 421800 |
| 2026-01-09 | 26.50 | $26.67 | 387500 |
| 2026-01-08 | 26.51 | $26.67 | 513600 |
| 2026-01-07 | 26.51 | $26.49 | 519600 |
| 2026-01-06 | 26.52 | $26.61 | 512213 |
| 2026-01-05 | 26.54 | $26.51 | 452200 |
| 2026-01-02 | 26.57 | $26.47 | 492009 |
| 2025-12-31 | 26.60 | $26.42 | 547163 |
| 2025-12-30 | 26.63 | $26.61 | 459607 |
| 2025-12-29 | 26.65 | $26.56 | 538629 |
| 2025-12-26 | 26.69 | $26.49 | 426800 |
| 2025-12-24 | 26.74 | $26.45 | 236000 |
| 2025-12-23 | 26.77 | $26.32 | 831300 |
| 2025-12-22 | 26.80 | $26.22 | 908029 |
| 2025-12-19 | 26.83 | $26.13 | 882500 |
| 2025-12-18 | 26.86 | $26.20 | 1.1M |
| 2025-12-17 | 26.88 | $26.27 | 918600 |
| 2025-12-16 | 26.91 | $26.22 | 665733 |
| 2025-12-15 | 26.94 | $27.01 | 495000 |
| 2025-12-12 | 26.94 | $26.83 | 495749 |
| 2025-12-11 | 26.95 | $26.88 | 425805 |
| 2025-12-10 | 26.97 | $26.78 | 403101 |
| 2025-12-09 | 27.00 | $26.69 | 266628 |
| 2025-12-08 | 27.03 | $26.80 | 406200 |
| 2025-12-05 | 27.05 | $26.98 | 450114 |
| 2025-12-04 | 27.05 | $27.02 | 427500 |
| 2025-12-03 | 27.04 | $27.09 | 400118 |
| 2025-12-02 | 27.03 | $27.07 | 362800 |
| 2025-12-01 | 27.03 | $27.08 | 472700 |
| 2025-11-28 | 27.02 | $27.36 | 103836 |
| 2025-11-26 | 26.99 | $27.31 | 372600 |
| 2025-11-25 | 26.97 | $27.13 | 514200 |
| 2025-11-24 | 26.98 | $26.93 | 373300 |
| 2025-11-21 | 27.03 | $26.91 | 450814 |
| 2025-11-20 | 27.07 | $26.56 | 355700 |
| 2025-11-19 | 27.12 | $26.71 | 384800 |
| 2025-11-18 | 27.17 | $26.91 | 339744 |
| 2025-11-17 | 27.20 | $26.82 | 360436 |
| 2025-11-14 | 27.25 | $26.99 | 395800 |
| 2025-11-13 | 27.27 | $26.93 | 426719 |
| 2025-11-12 | 27.28 | $27.29 | 385000 |
| 2025-11-11 | 27.28 | $27.48 | 316870 |
| 2025-11-10 | 27.26 | $27.23 | 400435 |
| 2025-11-07 | 27.23 | $27.21 | 348437 |
| 2025-11-06 | 27.20 | $26.89 | 395703 |
| 2025-11-05 | 27.20 | $26.95 | 371237 |
| 2025-11-04 | 27.20 | $26.91 | 514833 |
| 2025-11-03 | 27.21 | $26.91 | 489000 |
| 2025-10-31 | 27.22 | $26.91 | 400700 |
| 2025-10-30 | 27.25 | $26.90 | 346800 |
| 2025-10-29 | 27.27 | $26.84 | 352404 |
| 2025-10-28 | 27.30 | $27.36 | 609300 |
| 2025-10-27 | 27.30 | $27.82 | 684036 |
| 2025-10-24 | 27.26 | $27.75 | 312629 |
| 2025-10-23 | 27.23 | $27.67 | 323310 |
| 2025-10-22 | 27.20 | $27.66 | 306421 |
| 2025-10-21 | 27.17 | $27.54 | 298200 |
| 2025-10-20 | 27.15 | $27.67 | 196500 |
| 2025-10-17 | 27.14 | $27.40 | 400500 |
| 2025-10-16 | 27.13 | $27.28 | 515300 |
| 2025-10-15 | 27.14 | $27.28 | 315100 |
| 2025-10-14 | 27.15 | $26.97 | 298900 |
| 2025-10-13 | 27.17 | $26.73 | 390900 |
| 2025-10-10 | 27.22 | $26.57 | 459200 |
| 2025-10-09 | 27.27 | $26.82 | 415314 |
| 2025-10-08 | 27.32 | $26.98 | 401100 |
| 2025-10-07 | 27.33 | $27.10 | 337141 |
| 2025-10-06 | 27.34 | $27.24 | 351300 |
| 2025-10-03 | 27.34 | $27.43 | 402211 |
| 2025-10-02 | 27.34 | $27.29 | 409000 |
| 2025-10-01 | 27.33 | $27.41 | 499139 |
| 2025-09-30 | 27.31 | $27.31 | 459037 |
| 2025-09-29 | 27.30 | $27.16 | 308413 |
| 2025-09-26 | 27.32 | $27.18 | 477245 |
| 2025-09-25 | 27.32 | $26.91 | 537300 |
| 2025-09-24 | 27.35 | $27.05 | 392300 |
| 2025-09-23 | 27.36 | $27.30 | 1.0M |
| 2025-09-22 | 27.36 | $27.32 | 227915 |
| 2025-09-19 | 27.36 | $27.31 | 319900 |
| 2025-09-18 | 27.35 | $27.43 | 473800 |
| 2025-09-17 | 27.33 | $27.44 | 393100 |
| 2025-09-16 | 27.31 | $27.48 | 323500 |
| 2025-09-15 | 27.27 | $27.65 | 303618 |
| 2025-09-12 | 27.23 | $27.64 | 252115 |
| 2025-09-11 | 27.18 | $27.70 | 275900 |
| 2025-09-10 | 27.14 | $27.26 | 275745 |
| 2025-09-09 | 27.12 | $27.28 | 343100 |
| 2025-09-08 | 27.08 | $27.34 | 280000 |
| 2025-09-05 | 27.05 | $27.40 | 293508 |
| 2025-09-04 | 27.02 | $27.12 | 274400 |
| 2025-09-03 | 27.00 | $27.00 | 396600 |
| 2025-09-02 | 27.00 | $27.02 | 383800 |
| 2025-08-29 | 26.99 | $27.47 | 240403 |
| 2025-08-28 | 26.94 | $27.33 | 328000 |
| 2025-08-27 | 26.90 | $27.40 | 440100 |
| 2025-08-26 | 26.87 | $27.24 | 479711 |
| 2025-08-25 | 26.87 | $27.28 | 297500 |
| 2025-08-22 | 26.85 | $27.44 | 263738 |
| 2025-08-21 | 26.84 | $27.05 | 338100 |
| 2025-08-20 | 26.85 | $27.14 | 274837 |
| 2025-08-19 | 26.87 | $27.02 | 308900 |
| 2025-08-18 | 26.89 | $26.65 | 277000 |
| 2025-08-15 | 26.91 | $26.83 | 234149 |
| 2025-08-14 | 26.91 | $26.69 | 336500 |
| 2025-08-13 | 26.92 | $26.91 | 333823 |
| 2025-08-12 | 26.92 | $26.70 | 310700 |
| 2025-08-11 | 26.92 | $26.56 | 280800 |
| 2025-08-08 | 26.94 | $26.71 | 411300 |
| 2025-08-07 | 26.94 | $26.87 | 293728 |
| 2025-08-06 | 26.94 | $26.77 | 330300 |
| 2025-08-05 | 26.94 | $26.87 | 519531 |
| 2025-08-04 | 26.94 | $26.78 | 382532 |
| 2025-08-01 | 26.94 | $26.53 | 492704 |
| 2025-07-31 | 26.97 | $26.52 | 356400 |
| 2025-07-30 | 26.99 | $26.82 | 227937 |
| 2025-07-29 | 27.00 | $27.17 | 490013 |
| 2025-07-28 | 26.98 | $26.88 | 245400 |
| 2025-07-25 | 26.97 | $27.28 | 259341 |
| 2025-07-24 | 26.94 | $27.31 | 248200 |
| 2025-07-23 | 26.91 | $27.46 | 300445 |
| 2025-07-22 | 26.89 | $27.45 | 368800 |
| 2025-07-21 | 26.88 | $27.04 | 327848 |
| 2025-07-18 | 26.87 | $26.91 | 269100 |
| 2025-07-17 | 26.87 | $26.86 | 263800 |
| 2025-07-16 | 26.87 | $26.89 | 349800 |
| 2025-07-15 | 26.87 | $26.66 | 373231 |
| 2025-07-14 | 26.88 | $26.99 | 316000 |
| 2025-07-11 | 26.89 | $26.78 | 346313 |
| 2025-07-10 | 26.90 | $26.85 | 228500 |
| 2025-07-09 | 26.92 | $26.78 | 368800 |
| 2025-07-08 | 26.93 | $26.77 | 346800 |
| 2025-07-07 | 26.93 | $26.82 | 375400 |
| 2025-07-03 | 26.93 | $27.06 | 184900 |
| 2025-07-02 | 26.91 | $27.00 | 503031 |
| 2025-07-01 | 26.90 | $26.99 | 518503 |
| 2025-06-30 | 26.90 | $26.83 | 548503 |
| 2025-06-27 | 26.90 | $26.69 | 510300 |
| 2025-06-26 | 26.90 | $26.64 | 419300 |
| 2025-06-25 | 26.90 | $26.64 | 478000 |
| 2025-06-24 | 26.90 | $27.12 | 320021 |
| 2025-06-23 | 26.85 | $27.25 | 281300 |
| 2025-06-20 | 26.79 | $26.87 | 272016 |
| 2025-06-18 | 26.76 | $26.93 | 341624 |
| 2025-06-17 | 26.75 | $26.85 | 201331 |
| 2025-06-16 | 26.75 | $26.92 | 207500 |
| 2025-06-13 | 26.74 | $26.89 | 249931 |
| 2025-06-12 | 26.72 | $27.17 | 359600 |
| 2025-06-11 | 26.66 | $27.02 | 433100 |
| 2025-06-10 | 26.62 | $27.10 | 221600 |
| 2025-06-09 | 26.59 | $26.94 | 212414 |
| 2025-06-06 | 26.57 | $26.86 | 239434 |
| 2025-06-05 | 26.55 | $26.79 | 249600 |
| 2025-06-04 | 26.53 | $26.76 | 382904 |
| 2025-06-03 | 26.53 | $26.78 | 301613 |
| 2025-06-02 | 26.52 | $26.91 | 343243 |
| 2025-05-30 | 26.51 | $26.82 | 307550 |
| 2025-05-29 | 26.49 | $26.76 | 299100 |
| 2025-05-28 | 26.46 | $26.57 | 320038 |
| 2025-05-27 | 26.44 | $26.60 | 288700 |
| 2025-05-23 | 26.41 | $26.18 | 325300 |
| 2025-05-22 | 26.39 | $26.08 | 203400 |
| 2025-05-21 | 26.38 | $26.20 | 305822 |
| 2025-05-20 | 26.36 | $26.74 | 262614 |
| 2025-05-19 | 26.31 | $26.84 | 173839 |
| 2025-05-16 | 26.24 | $26.76 | 235400 |
| 2025-05-15 | 26.19 | $26.48 | 244919 |
| 2025-05-14 | 26.13 | $26.04 | 220520 |
| 2025-05-13 | 26.10 | $26.22 | 405000 |
| 2025-05-12 | 26.05 | $26.55 | 239500 |
| 2025-05-09 | 25.96 | $26.51 | 223220 |
| 2025-05-08 | 25.85 | $26.38 | 230100 |
| 2025-05-07 | 25.77 | $26.49 | 168516 |
| 2025-05-06 | 25.62 | $26.59 | 223301 |
| 2025-05-05 | 25.48 | $26.67 | 422011 |
| 2025-05-02 | 25.38 | $26.70 | 200133 |
| 2025-05-01 | 25.34 | $26.35 | 187930 |
| 2025-04-30 | 25.34 | $26.29 | 222400 |
| 2025-04-29 | 25.34 | $26.11 | 204800 |
| 2025-04-28 | 25.35 | $25.99 | 275513 |
| 2025-04-25 | 25.36 | $25.85 | 214600 |
| 2025-04-24 | 25.37 | $25.87 | 343003 |
| 2025-04-23 | 25.38 | $25.71 | 190534 |
| 2025-04-22 | 25.40 | $25.79 | 343832 |
| 2025-04-21 | 25.42 | $25.37 | 336349 |
| 2025-04-17 | 25.46 | $25.81 | 340733 |
| 2025-04-16 | 25.48 | $25.36 | 275900 |
| 2025-04-15 | 25.53 | $25.32 | 291716 |
| 2025-04-14 | 25.58 | $25.25 | 368523 |
| 2025-04-11 | 25.64 | $24.69 | 502821 |
| 2025-04-10 | 25.70 | $24.38 | 530338 |
| 2025-04-09 | 25.76 | $24.76 | 485212 |
| 2025-04-08 | 25.83 | $23.51 | 1.0M |
| 2025-04-07 | 25.95 | $23.89 | 1.3M |
| 2025-04-04 | 26.07 | $24.65 | 579400 |
| 2025-04-03 | 26.16 | $25.85 | 326744 |
| 2025-04-02 | 26.18 | $26.37 | 212523 |
| 2025-04-01 | 26.21 | $26.32 | 281334 |
| 2025-03-31 | 26.22 | $26.26 | 338400 |
| 2025-03-28 | 26.25 | $26.09 | 244138 |
| 2025-03-27 | 26.29 | $26.10 | 228022 |
| 2025-03-26 | 26.31 | $26.16 | 252141 |
| 2025-03-25 | 26.33 | $26.06 | 368800 |
| 2025-03-24 | 26.36 | $26.29 | 250300 |
| 2025-03-21 | 26.37 | $26.05 | 221916 |
| 2025-03-20 | 26.39 | $26.25 | 203104 |
| 2025-03-19 | 26.40 | $26.30 | 225216 |
| 2025-03-18 | 26.41 | $26.31 | 274106 |
| 2025-03-17 | 26.41 | $26.41 | 215900 |
| 2025-03-14 | 26.41 | $26.07 | 345527 |
| 2025-03-13 | 26.43 | $25.59 | 285900 |
| 2025-03-12 | 26.46 | $25.97 | 227200 |
| 2025-03-11 | 26.47 | $26.03 | 452619 |
| 2025-03-10 | 26.48 | $26.23 | 297314 |
| 2025-03-07 | 26.48 | $26.49 | 313522 |
| 2025-03-06 | 26.47 | $26.30 | 382500 |
| 2025-03-05 | 26.47 | $26.89 | 327127 |
| 2025-03-04 | 26.41 | $26.63 | 280103 |
| 2025-03-03 | 26.37 | $26.87 | 379600 |
| 2025-02-28 | 26.32 | $26.76 | 332022 |
| 2025-02-27 | 26.29 | $26.58 | 210647 |
| 2025-02-26 | 26.24 | $26.55 | 288834 |
| 2025-02-25 | 26.21 | $26.69 | 324712 |
| 2025-02-24 | 26.18 | $26.40 | 266400 |
| 2025-02-21 | 26.16 | $26.39 | 344817 |
| 2025-02-20 | 26.13 | $26.56 | 394900 |
| 2025-02-19 | 26.09 | $26.38 | 315923 |
| 2025-02-18 | 26.07 | $26.45 | 385900 |
| 2025-02-14 | 26.03 | $26.34 | 323823 |
| 2025-02-13 | 26.00 | $26.42 | 260300 |
| 2025-02-12 | 25.94 | $26.17 | 323429 |
| 2025-02-11 | 25.89 | $26.33 | 350632 |
| 2025-02-10 | 25.82 | $26.20 | 280600 |
| 2025-02-07 | 25.75 | $26.20 | 327527 |
| 2025-02-06 | 25.70 | $26.29 | 364700 |
| 2025-02-05 | 25.65 | $26.20 | 388000 |
| 2025-02-04 | 25.61 | $25.83 | 413800 |
| 2025-02-03 | 25.60 | $25.82 | 356129 |
| 2025-01-31 | 25.58 | $25.89 | 368628 |
| 2025-01-30 | 25.56 | $26.01 | 904200 |
| 2025-01-29 | 25.53 | $25.65 | 763733 |
| 2025-01-28 | 25.53 | $25.93 | 848000 |
| 2025-01-27 | 25.52 | $26.23 | 631017 |
| 2025-01-24 | 25.49 | $25.93 | 434641 |
| 2025-01-23 | 25.47 | $25.84 | 690854 |
| 2025-01-22 | 25.44 | $25.67 | 489300 |
| 2025-01-21 | 25.41 | $26.05 | 394603 |
| 2025-01-17 | 25.38 | $25.65 | 288702 |
| 2025-01-16 | 25.41 | $25.69 | 376438 |
| 2025-01-15 | 25.47 | $25.26 | 459900 |
| 2025-01-14 | 25.56 | $25.13 | 528100 |
| 2025-01-13 | 25.65 | $24.94 | 607672 |
| 2025-01-10 | 25.76 | $24.73 | 924200 |
| 2025-01-08 | 25.89 | $25.26 | 656023 |
| 2025-01-07 | 26.00 | $25.28 | 502300 |
| 2025-01-06 | 26.12 | $25.42 | 414588 |
| 2025-01-03 | 26.23 | $25.67 | 369028 |
| 2025-01-02 | 26.32 | $25.39 | 478100 |
| 2024-12-31 | 26.44 | $25.54 | 298200 |
| 2024-12-30 | 26.56 | $25.41 | 496848 |
| 2024-12-27 | 26.70 | $25.54 | 455100 |
| 2024-12-26 | 26.84 | $25.74 | 386146 |
| 2024-12-24 | 26.96 | $25.67 | 356904 |
| 2024-12-23 | 27.08 | $25.45 | 793200 |
| 2024-12-20 | 27.19 | $25.40 | 736800 |
| 2024-12-19 | 27.30 | $25.03 | 1.0M |
| 2024-12-18 | 27.42 | $25.37 | 564300 |
| 2024-12-17 | 27.53 | $26.29 | 313000 |
| 2024-12-16 | 27.59 | $26.87 | 285822 |
| 2024-12-13 | 27.60 | $27.00 | 544817 |
| 2024-12-12 | 27.61 | $27.05 | 511123 |
| 2024-12-11 | 27.63 | $27.13 | 421640 |
| 2024-12-10 | 27.63 | $27.22 | 257437 |
| 2024-12-09 | 27.66 | $27.60 | 346500 |
| 2024-12-06 | 27.66 | $27.52 | 257440 |
| 2024-12-05 | 27.66 | $27.62 | 240300 |
| 2024-12-04 | 27.64 | $27.65 | 265038 |
| 2024-12-03 | 27.65 | $27.75 | 304100 |
| 2024-12-02 | 27.64 | $27.87 | 288200 |
| 2024-11-29 | 27.61 | $28.24 | 87932 |
| 2024-11-27 | 27.58 | $28.34 | 223639 |
| 2024-11-26 | 27.56 | $28.11 | 243408 |
| 2024-11-25 | 27.55 | $28.05 | 224640 |
| 2024-11-22 | 27.55 | $27.72 | 274247 |
| 2024-11-21 | 27.56 | $27.59 | 176219 |
| 2024-11-20 | 27.59 | $27.41 | 280427 |
| 2024-11-19 | 27.64 | $27.59 | 265429 |
| 2024-11-18 | 27.66 | $27.37 | 183417 |
| 2024-11-15 | 27.70 | $27.25 | 390945 |
| 2024-11-14 | 27.76 | $27.16 | 209500 |
| 2024-11-13 | 27.83 | $27.35 | 253600 |
| 2024-11-12 | 27.89 | $27.28 | 240938 |
| 2024-11-11 | 27.95 | $27.67 | 148100 |
| 2024-11-08 | 27.97 | $27.73 | 234900 |
| 2024-11-07 | 27.99 | $27.50 | 200045 |
| 2024-11-06 | 28.00 | $27.24 | 151600 |
| 2024-11-05 | 28.03 | $27.83 | 187300 |
| 2024-11-04 | 28.04 | $27.50 | 156800 |
| 2024-11-01 | 28.06 | $27.29 | 171200 |
| 2024-10-31 | 28.11 | $27.53 | 184600 |
| 2024-10-30 | 28.15 | $27.98 | 227700 |
| 2024-10-29 | 28.17 | $27.86 | 236900 |
| 2024-10-28 | 28.21 | $28.08 | 159119 |
| 2024-10-25 | 28.25 | $27.96 | 188331 |
| 2024-10-24 | 28.29 | $28.25 | 214600 |
| 2024-10-23 | 28.31 | $28.28 | 203748 |
| 2024-10-22 | 28.34 | $28.08 | 132847 |
| 2024-10-21 | 28.39 | $28.08 | 202432 |
| 2024-10-18 | 28.44 | $28.62 | 159500 |
| 2024-10-17 | 28.44 | $28.47 | 248400 |
| 2024-10-16 | 28.46 | $28.66 | 248000 |
| 2024-10-15 | 28.47 | $28.37 | 190200 |
| 2024-10-14 | 28.50 | $28.13 | 369324 |
| 2024-10-11 | 28.56 | $28.01 | 321917 |
| 2024-10-10 | 28.62 | $27.78 | 169917 |
| 2024-10-09 | 28.68 | $27.91 | 137900 |
| 2024-10-08 | 28.72 | $27.94 | 158500 |
| 2024-10-07 | 28.76 | $27.91 | 145900 |
| 2024-10-04 | 28.79 | $28.20 | 326800 |
| 2024-10-03 | 28.79 | $28.34 | 159017 |
| 2024-10-02 | 28.78 | $28.52 | 209300 |
| 2024-10-01 | 28.76 | $28.68 | 256600 |
| 2024-09-30 | 28.73 | $28.86 | 424054 |
| 2024-09-27 | 28.69 | $28.70 | 311100 |
| 2024-09-26 | 28.65 | $28.74 | 149432 |
| 2024-09-25 | 28.61 | $28.87 | 186800 |
| 2024-09-24 | 28.57 | $29.05 | 163140 |
| 2024-09-23 | 28.52 | $29.01 | 160100 |
| 2024-09-20 | 28.47 | $28.69 | 198700 |
| 2024-09-19 | 28.40 | $28.91 | 348148 |
| 2024-09-18 | 28.33 | $28.83 | 286141 |
| 2024-09-17 | 28.25 | $28.92 | 217400 |
| 2024-09-16 | 28.17 | $29.34 | 173000 |
| 2024-09-13 | 28.05 | $29.18 | 200126 |
| 2024-09-12 | 27.94 | $28.91 | 203700 |
| 2024-09-11 | 27.85 | $28.77 | 232800 |
| 2024-09-10 | 27.76 | $28.79 | 293617 |
| 2024-09-09 | 27.66 | $28.43 | 186000 |
| 2024-09-06 | 27.58 | $28.18 | 244403 |
| 2024-09-05 | 27.50 | $28.21 | 291600 |
| 2024-09-04 | 27.42 | $28.14 | 167400 |
| 2024-09-03 | 27.34 | $28.04 | 248200 |
| 2024-08-30 | 27.24 | $28.10 | 190238 |
| 2024-08-29 | 27.18 | $27.90 | 156617 |
| 2024-08-28 | 27.13 | $27.96 | 213700 |
| 2024-08-27 | 27.06 | $28.05 | 267310 |
| 2024-08-26 | 26.99 | $28.00 | 187219 |
| 2024-08-23 | 26.91 | $27.97 | 119314 |
| 2024-08-22 | 26.83 | $27.42 | 149547 |
| 2024-08-21 | 26.76 | $27.38 | 177635 |
| 2024-08-20 | 26.69 | $27.26 | 154503 |
| 2024-08-19 | 26.65 | $27.29 | 208900 |
| 2024-08-16 | 26.62 | $27.03 | 192810 |
| 2024-08-15 | 26.58 | $27.06 | 217500 |
| 2024-08-14 | 26.55 | $27.06 | 180611 |
| 2024-08-13 | 26.52 | $26.97 | 239500 |
| 2024-08-12 | 26.50 | $26.68 | 399404 |
| 2024-08-09 | 26.48 | $26.84 | 154234 |
| 2024-08-08 | 26.44 | $26.72 | 160800 |
| 2024-08-07 | 26.40 | $26.50 | 279900 |
| 2024-08-06 | 26.34 | $26.62 | 300307 |
| 2024-08-05 | 26.26 | $26.08 | 225100 |
| 2024-08-02 | 26.21 | $26.83 | 273932 |
| 2024-08-01 | 26.12 | $26.82 | 652000 |
| 2024-07-31 | 26.03 | $26.62 | 550800 |
| 2024-07-30 | 25.95 | $26.64 | 309028 |
| 2024-07-29 | 25.86 | $26.45 | 275433 |
| 2024-07-26 | 25.78 | $26.32 | 215120 |
| 2024-07-25 | 25.71 | $25.93 | 204500 |
| 2024-07-24 | 25.64 | $26.07 | 316300 |
| 2024-07-23 | 25.58 | $26.50 | 254700 |
| 2024-07-22 | 25.50 | $26.56 | 295017 |
| 2024-07-19 | 25.41 | $26.32 | 87530 |
| 2024-07-18 | 25.34 | $26.40 | 236743 |
| 2024-07-17 | 25.26 | $26.62 | 186619 |
| 2024-07-16 | 25.18 | $26.47 | 261715 |
| 2024-07-15 | 25.10 | $26.23 | 271326 |
| 2024-07-12 | 25.04 | $26.11 | 214035 |
| 2024-07-11 | 24.98 | $25.88 | 681000 |
| 2024-07-10 | 24.92 | $25.31 | 240400 |
| 2024-07-09 | 24.90 | $25.07 | 276736 |
| 2024-07-08 | 24.89 | $25.08 | 221309 |
| 2024-07-05 | 24.90 | $25.08 | 228600 |
| 2024-07-03 | 24.90 | $24.98 | 194240 |
| 2024-07-02 | 24.91 | $24.91 | 268400 |
| 2024-07-01 | 24.91 | $24.81 | 274631 |
| 2024-06-28 | 24.91 | $24.99 | 297409 |
| 2024-06-27 | 24.89 | $24.82 | 202900 |
| 2024-06-26 | 24.86 | $24.63 | 301422 |
| 2024-06-25 | 24.85 | $24.75 | 276013 |
| 2024-06-24 | 24.84 | $25.02 | 197207 |
| 2024-06-21 | 24.81 | $24.80 | 311901 |
| 2024-06-20 | 24.82 | $24.80 | 341600 |
| 2024-06-18 | 24.84 | $24.83 | 314320 |
| 2024-06-17 | 24.86 | $24.93 | 159800 |
| 2024-06-14 | 24.88 | $24.97 | 260446 |
| 2024-06-13 | 24.90 | $25.00 | 218300 |
| 2024-06-12 | 24.91 | $24.95 | 384112 |
| 2024-06-11 | 24.92 | $24.74 | 325400 |
| 2024-06-10 | 24.92 | $24.91 | 218200 |
| 2024-06-07 | 24.91 | $24.87 | 186000 |
| 2024-06-06 | 24.91 | $25.16 | 315000 |
| 2024-06-05 | 24.87 | $25.12 | 351104 |
| 2024-06-04 | 24.85 | $25.09 | 199000 |
| 2024-06-03 | 24.81 | $24.93 | 208300 |
| 2024-05-31 | 24.79 | $24.94 | 194800 |
| 2024-05-30 | 24.75 | $24.56 | 483608 |
| 2024-05-29 | 24.71 | $24.21 | 330517 |
| 2024-05-28 | 24.69 | $24.45 | 309700 |
| 2024-05-24 | 24.67 | $24.53 | 233700 |
| 2024-05-23 | 24.64 | $24.49 | 235909 |
| 2024-05-22 | 24.61 | $24.94 | 239500 |
| 2024-05-21 | 24.56 | $25.18 | 278447 |
| 2024-05-20 | 24.50 | $25.18 | 194900 |
| 2024-05-17 | 24.43 | $25.36 | 177346 |
| 2024-05-16 | 24.34 | $25.35 | 175900 |
| 2024-05-15 | 24.25 | $25.32 | 247626 |
| 2024-05-14 | 24.15 | $24.98 | 223900 |
| 2024-05-13 | 24.08 | $24.82 | 268524 |
| 2024-05-10 | 24.04 | $24.72 | 220800 |
| 2024-05-09 | 24.01 | $24.83 | 241500 |
| 2024-05-08 | 24.00 | $24.43 | 339100 |
| 2024-05-07 | 24.00 | $24.60 | 388016 |
| 2024-05-06 | 24.04 | $24.43 | 277500 |
| 2024-05-03 | 24.07 | $24.38 | 262822 |
| 2024-05-02 | 24.09 | $24.20 | 374641 |
| 2024-05-01 | 24.12 | $23.80 | 398200 |
| 2024-04-30 | 24.17 | $23.74 | 383500 |
| 2024-04-29 | 24.23 | $24.14 | 487600 |
| 2024-04-26 | 24.28 | $23.87 | 317700 |
| 2024-04-25 | 24.36 | $23.84 | 316900 |
| 2024-04-24 | 24.44 | $23.96 | 415200 |
| 2024-04-23 | 24.48 | $24.03 | 230601 |
| 2024-04-22 | 24.53 | $23.80 | 343600 |
| 2024-04-19 | 24.59 | $23.55 | 284700 |
| 2024-04-18 | 24.67 | $23.47 | 464444 |
| 2024-04-17 | 24.75 | $23.47 | 395917 |
| 2024-04-16 | 24.83 | $23.58 | 354433 |
| 2024-04-15 | 24.89 | $23.88 | 304923 |
| 2024-04-12 | 24.95 | $24.20 | 232000 |
| 2024-04-11 | 24.99 | $24.53 | 323700 |
| 2024-04-10 | 25.03 | $24.47 | 246800 |
| 2024-04-09 | 25.08 | $25.36 | 259249 |
| 2024-04-08 | 25.08 | $25.08 | 260245 |
| 2024-04-05 | 25.11 | $24.82 | 295500 |
| 2024-04-04 | 25.14 | $24.73 | 250200 |
| 2024-04-03 | 25.17 | $24.85 | 278537 |
| 2024-04-02 | 25.18 | $24.88 | 263727 |
| 2024-04-01 | 25.21 | $25.17 | 265600 |
| 2024-03-28 | 25.21 | $25.53 | 224000 |
| 2024-03-27 | 25.17 | $25.38 | 192600 |
| 2024-03-26 | 25.14 | $24.84 | 271825 |
| 2024-03-25 | 25.13 | $24.93 | 354100 |
| 2024-03-22 | 25.12 | $24.99 | 339500 |
| 2024-03-21 | 25.11 | $25.23 | 409737 |
| 2024-03-20 | 25.10 | $25.11 | 196500 |
| 2024-03-19 | 25.08 | $24.94 | 245400 |
| 2024-03-18 | 25.07 | $24.91 | 174146 |
| 2024-03-15 | 25.06 | $24.99 | 187600 |
| 2024-03-14 | 25.06 | $25.01 | 715500 |
| 2024-03-13 | 25.04 | $25.32 | 243600 |
| 2024-03-12 | 24.98 | $25.44 | 227003 |
| 2024-03-11 | 24.95 | $25.50 | 217704 |
| 2024-03-08 | 24.92 | $25.61 | 178200 |
| 2024-03-07 | 24.87 | $25.37 | 180047 |
| 2024-03-06 | 24.84 | $25.31 | 219618 |
| 2024-03-05 | 24.81 | $25.16 | 274752 |
| 2024-03-04 | 24.77 | $25.37 | 198615 |
| 2024-03-01 | 24.74 | $25.16 | 283134 |
| 2024-02-29 | 24.74 | $24.91 | 334300 |
| 2024-02-28 | 24.73 | $24.76 | 456900 |
| 2024-02-27 | 24.74 | $24.63 | 359400 |
| 2024-02-26 | 24.76 | $24.65 | 527600 |
| 2024-02-23 | 24.77 | $24.87 | 185831 |
| 2024-02-22 | 24.78 | $24.88 | 198044 |
| 2024-02-21 | 24.77 | $24.85 | 239037 |
| 2024-02-20 | 24.78 | $24.71 | 326101 |
| 2024-02-16 | 24.81 | $24.78 | 331300 |
| 2024-02-15 | 24.82 | $24.99 | 468609 |
| 2024-02-14 | 24.81 | $24.45 | 293815 |
| 2024-02-13 | 24.83 | $24.27 | 203815 |
| 2024-02-12 | 24.89 | $24.79 | 208100 |
| 2024-02-09 | 24.94 | $24.80 | 310149 |
| 2024-02-08 | 24.97 | $24.78 | 319900 |
| 2024-02-07 | 25.02 | $24.63 | 299800 |
| 2024-02-06 | 25.07 | $24.69 | 304613 |
| 2024-02-05 | 25.13 | $24.38 | 289500 |
| 2024-02-02 | 25.18 | $24.82 | 261911 |
| 2024-02-01 | 25.22 | $25.09 | 271400 |
| 2024-01-31 | 25.24 | $24.75 | 379136 |
| 2024-01-30 | 25.31 | $24.92 | 266900 |
| 2024-01-29 | 25.36 | $25.08 | 194400 |
| 2024-01-26 | 25.42 | $24.94 | 251943 |
| 2024-01-25 | 25.47 | $25.00 | 234500 |
| 2024-01-24 | 25.52 | $24.77 | 252700 |
| 2024-01-23 | 25.57 | $25.01 | 216500 |
| 2024-01-22 | 25.60 | $25.17 | 224321 |
| 2024-01-19 | 25.62 | $25.05 | 226600 |
| 2024-01-18 | 25.65 | $24.80 | 243721 |
| 2024-01-17 | 25.70 | $24.93 | 534500 |
| 2024-01-16 | 25.75 | $25.45 | 260138 |
| 2024-01-12 | 25.80 | $25.69 | 292536 |
| 2024-01-11 | 25.79 | $25.53 | 292000 |
| 2024-01-10 | 25.75 | $25.68 | 394500 |
| 2024-01-09 | 25.71 | $25.62 | 304324 |
| 2024-01-08 | 25.66 | $25.85 | 197635 |
| 2024-01-05 | 25.61 | $25.51 | 318700 |
| 2024-01-04 | 25.57 | $25.52 | 300500 |
| 2024-01-03 | 25.52 | $25.57 | 239700 |
| 2024-01-02 | 25.49 | $26.09 | 258100 |
| 2023-12-29 | 25.42 | $25.98 | 370000 |
| 2023-12-28 | 25.33 | $26.22 | 325808 |
| 2023-12-27 | 25.22 | $26.05 | 324200 |
| 2023-12-26 | 25.11 | $25.93 | 262844 |
| 2023-12-22 | 25.00 | $25.76 | 382019 |
| 2023-12-21 | 24.89 | $25.68 | 515200 |
| 2023-12-20 | 24.79 | $25.44 | 691800 |
| 2023-12-19 | 24.69 | $25.71 | 377700 |
| 2023-12-18 | 24.59 | $25.82 | 418120 |
| 2023-12-15 | 24.47 | $25.94 | 705400 |
| 2023-12-14 | 24.35 | $26.32 | 595402 |
| 2023-12-13 | 24.21 | $25.62 | 824903 |
| 2023-12-12 | 24.10 | $24.76 | 660239 |
| 2023-12-11 | 23.98 | $24.78 | 697822 |
| 2023-12-08 | 23.87 | $24.71 | 564400 |
| 2023-12-07 | 23.75 | $24.76 | 353631 |
| 2023-12-06 | 23.64 | $24.67 | 342423 |
| 2023-12-05 | 23.53 | $24.68 | 595448 |
| 2023-12-04 | 23.44 | $24.80 | 382547 |
| 2023-12-01 | 23.35 | $24.68 | 421600 |
| 2023-11-30 | 23.25 | $24.18 | 360800 |
| 2023-11-29 | 23.13 | $24.03 | 656400 |
| 2023-11-28 | 23.01 | $23.86 | 556500 |
| 2023-11-27 | 22.89 | $23.75 | 363400 |
| 2023-11-24 | 22.76 | $23.65 | 101100 |
| 2023-11-22 | 22.65 | $23.57 | 674244 |
| 2023-11-21 | 22.53 | $23.50 | 707130 |
| 2023-11-20 | 22.44 | $23.66 | 479406 |
| 2023-11-17 | 22.32 | $23.51 | 831500 |
| 2023-11-16 | 22.22 | $23.47 | 503738 |
| 2023-11-15 | 22.13 | $23.55 | 287734 |
| 2023-11-14 | 22.06 | $23.50 | 355733 |
| 2023-11-13 | 22.01 | $22.32 | 587243 |
| 2023-11-10 | 22.02 | $22.46 | 386504 |
| 2023-11-09 | 22.02 | $22.32 | 464800 |
| 2023-11-08 | 22.02 | $22.62 | 475516 |
| 2023-11-07 | 22.03 | $22.54 | 522933 |
| 2023-11-06 | 22.02 | $22.77 | 460140 |
| 2023-11-03 | 21.99 | $23.09 | 409441 |
| 2023-11-02 | 21.94 | $22.57 | 559403 |
| 2023-11-01 | 21.91 | $21.86 | 545000 |
| 2023-10-31 | 21.91 | $21.67 | 1.2M |
| 2023-10-30 | 21.91 | $21.36 | 820935 |
| 2023-10-27 | 21.95 | $21.20 | 593138 |
| 2023-10-26 | 22.01 | $21.49 | 597740 |
| 2023-10-25 | 22.05 | $21.18 | 388437 |
| 2023-10-24 | 22.10 | $21.59 | 477400 |
| 2023-10-23 | 22.13 | $21.35 | 403549 |
| 2023-10-20 | 22.20 | $21.51 | 416200 |
| 2023-10-19 | 22.26 | $21.66 | 1.1M |
| 2023-10-18 | 22.33 | $22.10 | 264100 |
| 2023-10-17 | 22.40 | $22.56 | 246900 |
| 2023-10-16 | 22.45 | $22.55 | 385237 |
| 2023-10-13 | 22.51 | $22.33 | 421900 |
| 2023-10-12 | 22.59 | $22.42 | 330038 |
| 2023-10-11 | 22.68 | $22.73 | 359400 |
| 2023-10-10 | 22.73 | $22.41 | 324703 |
| 2023-10-09 | 22.81 | $22.26 | 478516 |
| 2023-10-06 | 22.89 | $22.03 | 488800 |
| 2023-10-05 | 22.98 | $22.00 | 419900 |
| 2023-10-04 | 23.08 | $21.86 | 738249 |
| 2023-10-03 | 23.19 | $21.63 | 435000 |
| 2023-10-02 | 23.30 | $22.04 | 399400 |
| 2023-09-29 | 23.41 | $22.41 | 504609 |
| 2023-09-28 | 23.50 | $22.35 | 1.2M |
| 2023-09-27 | 23.60 | $22.14 | 527600 |
| 2023-09-26 | 23.71 | $22.33 | 339200 |
| 2023-09-25 | 23.79 | $22.71 | 337206 |
| 2023-09-22 | 23.85 | $22.77 | 242524 |
| 2023-09-21 | 23.90 | $22.90 | 275928 |
| 2023-09-20 | 23.95 | $23.56 | 293900 |
| 2023-09-19 | 23.94 | $23.51 | 214333 |
| 2023-09-18 | 23.94 | $23.82 | 333400 |
| 2023-09-15 | 23.93 | $24.01 | 311401 |
| 2023-09-14 | 23.91 | $24.14 | 196500 |
| 2023-09-13 | 23.89 | $23.70 | 193900 |
| 2023-09-12 | 23.91 | $23.94 | 247209 |
| 2023-09-11 | 23.92 | $23.93 | 186500 |
| 2023-09-08 | 23.94 | $23.91 | 334605 |
| 2023-09-07 | 23.97 | $24.01 | 437632 |
| 2023-09-06 | 23.99 | $23.90 | 149500 |
| 2023-09-05 | 24.02 | $23.90 | 135310 |
| 2023-09-01 | 24.06 | $24.20 | 160610 |
| 2023-08-31 | 24.07 | $24.23 | 350000 |
| 2023-08-30 | 24.09 | $24.38 | 267800 |
| 2023-08-29 | 24.11 | $24.30 | 728600 |
| 2023-08-28 | 24.14 | $24.01 | 317732 |
| 2023-08-25 | 24.19 | $23.82 | 213016 |
| 2023-08-24 | 24.25 | $23.75 | 231400 |
| 2023-08-23 | 24.32 | $23.88 | 537200 |
| 2023-08-22 | 24.40 | $23.53 | 222601 |
| 2023-08-21 | 24.48 | $23.45 | 258601 |
| 2023-08-18 | 24.58 | $23.66 | 262229 |
| 2023-08-17 | 24.66 | $23.61 | 299100 |
| 2023-08-16 | 24.74 | $23.74 | 410542 |
| 2023-08-15 | 24.82 | $23.96 | 165504 |
| 2023-08-14 | 24.87 | $24.22 | 176300 |
| 2023-08-11 | 24.91 | $24.40 | 197100 |
| 2023-08-10 | 24.96 | $24.44 | 194500 |
| 2023-08-09 | 25.00 | $24.51 | 542942 |
| 2023-08-08 | 25.03 | $24.50 | 268630 |
| 2023-08-07 | 25.05 | $24.69 | 233931 |
| 2023-08-04 | 25.04 | $24.39 | 161028 |
| 2023-08-03 | 25.05 | $24.55 | 163907 |
| 2023-08-02 | 25.04 | $24.76 | 295600 |
| 2023-08-01 | 25.04 | $24.93 | 163743 |
| 2023-07-31 | 25.03 | $25.08 | 258235 |
| 2023-07-28 | 24.99 | $24.99 | 387241 |
| 2023-07-27 | 24.96 | $25.05 | 279315 |
| 2023-07-26 | 24.91 | $25.46 | 140200 |
| 2023-07-25 | 24.84 | $25.27 | 291200 |
| 2023-07-24 | 24.77 | $25.45 | 374200 |
| 2023-07-21 | 24.67 | $25.25 | 124300 |
| 2023-07-20 | 24.59 | $25.22 | 231645 |
| 2023-07-19 | 24.54 | $25.27 | 113500 |
| 2023-07-18 | 24.50 | $24.96 | 136900 |
| 2023-07-17 | 24.49 | $25.11 | 262847 |
| 2023-07-14 | 24.47 | $25.28 | 94900 |
| 2023-07-13 | 24.43 | $25.31 | 132300 |
| 2023-07-12 | 24.38 | $25.10 | 204746 |
| 2023-07-11 | 24.35 | $24.87 | 218909 |
| 2023-07-10 | 24.32 | $24.53 | 161500 |
| 2023-07-07 | 24.32 | $24.47 | 228849 |
| 2023-07-06 | 24.33 | $24.50 | 300115 |
| 2023-07-05 | 24.32 | $24.72 | 369700 |
| 2023-07-03 | 24.30 | $24.64 | 186600 |
| 2023-06-30 | 24.28 | $24.39 | 164401 |
| 2023-06-29 | 24.26 | $24.27 | 366800 |
| 2023-06-28 | 24.23 | $24.10 | 164200 |
| 2023-06-27 | 24.21 | $24.08 | 408241 |
| 2023-06-26 | 24.19 | $23.84 | 322800 |
| 2023-06-23 | 24.17 | $23.41 | 244214 |
| 2023-06-22 | 24.17 | $23.81 | 470400 |
| 2023-06-21 | 24.18 | $24.19 | 155800 |
| 2023-06-20 | 24.18 | $24.43 | 213300 |
| 2023-06-16 | 24.16 | $24.70 | 110842 |
| 2023-06-15 | 24.13 | $24.68 | 480300 |
| 2023-06-14 | 24.10 | $24.50 | 236900 |
| 2023-06-13 | 24.08 | $24.45 | 1.3M |
| 2023-06-12 | 24.09 | $24.37 | 1.4M |
| 2023-06-09 | 24.09 | $24.40 | 246500 |
| 2023-06-08 | 24.10 | $24.50 | 156709 |
| 2023-06-07 | 24.12 | $24.61 | 223342 |
| 2023-06-06 | 24.12 | $24.38 | 1.5M |
| 2023-06-05 | 24.14 | $24.19 | 255295 |
| 2023-06-02 | 24.17 | $24.38 | 169200 |
| 2023-06-01 | 24.18 | $23.83 | 1.7M |
| 2023-05-31 | 24.21 | $23.79 | 215300 |
| 2023-05-30 | 24.24 | $23.71 | 253200 |
| 2023-05-26 | 24.29 | $23.64 | 134500 |
| 2023-05-25 | 24.35 | $23.42 | 231342 |
| 2023-05-24 | 24.41 | $23.51 | 176628 |
| 2023-05-23 | 24.45 | $23.96 | 200800 |
| 2023-05-22 | 24.47 | $24.14 | 127600 |
| 2023-05-19 | 24.49 | $24.05 | 141723 |
| 2023-05-18 | 24.52 | $24.01 | 237700 |
| 2023-05-17 | 24.55 | $24.24 | 161900 |
| 2023-05-16 | 24.58 | $24.07 | 158500 |
| 2023-05-15 | 24.61 | $24.57 | 128800 |
| 2023-05-12 | 24.62 | $24.49 | 138840 |
| 2023-05-11 | 24.61 | $24.55 | 161600 |
| 2023-05-10 | 24.62 | $24.79 | 298033 |
| 2023-05-09 | 24.61 | $24.60 | 224000 |
| 2023-05-08 | 24.61 | $24.81 | 147400 |
| 2023-05-05 | 24.60 | $24.89 | 152600 |
| 2023-05-04 | 24.59 | $24.54 | 168500 |
| 2023-05-03 | 24.58 | $24.33 | 214400 |
| 2023-05-02 | 24.60 | $24.38 | 157449 |
| 2023-05-01 | 24.61 | $24.75 | 246100 |
| 2023-04-28 | 24.60 | $24.90 | 311600 |
| 2023-04-27 | 24.56 | $24.67 | 485400 |
| 2023-04-26 | 24.52 | $24.28 | 170028 |
| 2023-04-25 | 24.49 | $24.38 | 188509 |
| 2023-04-24 | 24.45 | $24.59 | 85400 |
| 2023-04-21 | 24.39 | $24.65 | 106818 |
| 2023-04-20 | 24.32 | $24.59 | 94648 |
| 2023-04-19 | 24.25 | $24.74 | 217109 |
| 2023-04-18 | 24.21 | $24.69 | 282718 |
| 2023-04-17 | 24.18 | $24.73 | 132600 |
| 2023-04-14 | 24.14 | $24.34 | 149200 |
| 2023-04-13 | 24.13 | $24.66 | 200337 |
| 2023-04-12 | 24.12 | $24.63 | 202818 |
| 2023-04-11 | 24.11 | $24.69 | 218400 |
| 2023-04-10 | 24.08 | $24.62 | 157239 |
| 2023-04-06 | 24.04 | $24.58 | 113400 |
| 2023-04-05 | 24.04 | $24.43 | 141300 |
| 2023-04-04 | 24.07 | $24.63 | 173300 |
| 2023-04-03 | 24.07 | $24.58 | 146200 |
| 2023-03-31 | 24.11 | $24.55 | 206937 |
| 2023-03-30 | 24.16 | $24.21 | 237903 |
| 2023-03-29 | 24.20 | $23.90 | 112700 |
| 2023-03-28 | 24.25 | $23.54 | 254000 |
| 2023-03-27 | 24.34 | $23.55 | 203448 |
| 2023-03-24 | 24.42 | $23.56 | 211737 |
| 2023-03-23 | 24.50 | $23.17 | 190200 |
| 2023-03-22 | 24.62 | $23.26 | 381814 |
| 2023-03-21 | 24.72 | $23.89 | 210400 |
| 2023-03-20 | 24.80 | $24.08 | 109538 |
| 2023-03-17 | 24.90 | $23.85 | 134614 |
| 2023-03-16 | 25.01 | $24.30 | 137100 |
| 2023-03-15 | 25.10 | $24.31 | 152629 |
| 2023-03-14 | 25.20 | $24.46 | 118800 |
| 2023-03-13 | 25.29 | $24.12 | 334800 |
| 2023-03-10 | 25.40 | $23.86 | 134100 |
| 2023-03-09 | 25.51 | $24.49 | 317314 |
| 2023-03-08 | 25.61 | $24.99 | 248100 |
| 2023-03-07 | 25.69 | $24.82 | 174600 |
| 2023-03-06 | 25.78 | $25.36 | 445800 |
| 2023-03-03 | 25.85 | $25.41 | 73200 |
| 2023-03-02 | 25.95 | $25.09 | 95515 |
| 2023-03-01 | 26.03 | $24.91 | 354925 |
| 2023-02-28 | 26.12 | $25.22 | 138500 |
| 2023-02-27 | 26.17 | $25.24 | 85600 |
| 2023-02-24 | 26.24 | $25.17 | 109500 |
| 2023-02-23 | 26.29 | $25.51 | 100718 |
| 2023-02-22 | 26.32 | $25.34 | 101038 |
| 2023-02-21 | 26.36 | $25.54 | 60934 |
| 2023-02-17 | 26.38 | $25.97 | 95843 |
| 2023-02-16 | 26.38 | $26.04 | 98349 |
| 2023-02-15 | 26.35 | $26.18 | 88647 |
| 2023-02-14 | 26.33 | $26.21 | 73038 |
| 2023-02-13 | 26.32 | $26.37 | 123923 |
| 2023-02-10 | 26.29 | $26.19 | 99800 |
| 2023-02-09 | 26.28 | $26.19 | 74307 |
| 2023-02-08 | 26.26 | $26.46 | 110700 |
| 2023-02-07 | 26.18 | $26.54 | 97616 |
| 2023-02-06 | 26.10 | $26.59 | 74107 |
| 2023-02-03 | 26.02 | $26.86 | 82638 |
| 2023-02-02 | 25.89 | $27.33 | 79600 |
| 2023-02-01 | 25.77 | $26.80 | 108626 |
| 2023-01-31 | 25.66 | $26.59 | 101613 |
| 2023-01-30 | 25.55 | $26.30 | 88215 |
| 2023-01-27 | 25.46 | $26.55 | 111900 |
| 2023-01-26 | 25.33 | $26.30 | 102100 |
| 2023-01-25 | 25.24 | $26.11 | 114217 |
| 2023-01-24 | 25.15 | $26.07 | 126343 |
| 2023-01-23 | 25.06 | $25.97 | 130826 |
| 2023-01-20 | 24.98 | $25.86 | 190000 |
| 2023-01-19 | 24.89 | $25.59 | 146749 |
| 2023-01-18 | 24.83 | $25.65 | 142800 |
| 2023-01-17 | 24.78 | $25.99 | 197712 |
| 2023-01-13 | 24.73 | $25.91 | 140834 |
| 2023-01-12 | 24.71 | $26.02 | 259313 |
| 2023-01-11 | 24.68 | $25.69 | 313700 |
| 2023-01-10 | 24.65 | $24.95 | 280700 |
| 2023-01-09 | 24.65 | $24.91 | 138017 |
| 2023-01-06 | 24.66 | $24.89 | 148500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.44
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.88
Average
26.02
Maximum
29.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.44 | $29.75 | 366301 |
| 2026-07-21 | 29.41 | $29.86 | 365516 |
| 2026-07-20 | 29.36 | $29.77 | 361629 |
| 2026-07-17 | 29.31 | $29.94 | 440300 |
| 2026-07-16 | 29.25 | $29.87 | 358211 |
| 2026-07-15 | 29.18 | $29.35 | 351600 |
| 2026-07-14 | 29.17 | $29.33 | 317600 |
| 2026-07-13 | 29.15 | $29.34 | 303500 |
| 2026-07-10 | 29.13 | $29.23 | 349934 |
| 2026-07-09 | 29.12 | $29.14 | 384300 |
| 2026-07-08 | 29.12 | $29.09 | 446918 |
| 2026-07-07 | 29.12 | $29.46 | 848709 |
| 2026-07-06 | 29.08 | $29.20 | 415400 |
| 2026-07-02 | 29.07 | $29.34 | 533423 |
| 2026-07-01 | 29.04 | $29.01 | 505100 |
| 2026-06-30 | 29.05 | $28.97 | 426400 |
| 2026-06-29 | 29.05 | $29.42 | 359000 |
| 2026-06-26 | 29.01 | $29.56 | 762720 |
| 2026-06-25 | 28.96 | $29.20 | 571020 |
| 2026-06-24 | 28.93 | $29.12 | 498000 |
| 2026-06-23 | 28.91 | $29.06 | 453037 |
| 2026-06-22 | 28.90 | $28.94 | 472103 |
| 2026-06-18 | 28.89 | $28.67 | 434100 |
| 2026-06-17 | 28.91 | $28.72 | 468800 |
| 2026-06-16 | 28.94 | $29.32 | 339700 |
| 2026-06-15 | 28.89 | $29.29 | 516984 |
| 2026-06-12 | 28.85 | $29.48 | 282928 |
| 2026-06-11 | 28.79 | $29.25 | 398000 |
| 2026-06-10 | 28.74 | $29.08 | 340841 |
| 2026-06-09 | 28.70 | $29.02 | 615604 |
| 2026-06-08 | 28.67 | $28.50 | 426200 |
| 2026-06-05 | 28.69 | $28.79 | 559300 |
| 2026-06-04 | 28.68 | $28.72 | 451700 |
| 2026-06-03 | 28.67 | $28.33 | 850229 |
| 2026-06-02 | 28.71 | $28.41 | 624100 |
| 2026-06-01 | 28.74 | $28.33 | 499311 |
| 2026-05-29 | 28.78 | $28.82 | 505318 |
| 2026-05-28 | 28.78 | $28.99 | 284033 |
| 2026-05-27 | 28.75 | $29.06 | 370900 |
| 2026-05-26 | 28.72 | $29.11 | 438600 |
| 2026-05-22 | 28.68 | $28.94 | 825037 |
| 2026-05-21 | 28.65 | $29.02 | 363325 |
| 2026-05-20 | 28.62 | $28.93 | 547935 |
| 2026-05-19 | 28.58 | $28.62 | 405817 |
| 2026-05-18 | 28.58 | $28.55 | 634036 |
| 2026-05-15 | 28.58 | $28.25 | 614538 |
| 2026-05-14 | 28.62 | $28.70 | 379100 |
| 2026-05-13 | 28.61 | $28.77 | 371148 |
| 2026-05-12 | 28.59 | $28.92 | 505200 |
| 2026-05-11 | 28.56 | $28.97 | 428216 |
| 2026-05-08 | 28.51 | $28.95 | 383400 |
| 2026-05-07 | 28.47 | $28.88 | 665425 |
| 2026-05-06 | 28.42 | $29.13 | 497126 |
| 2026-05-05 | 28.35 | $28.68 | 354114 |
| 2026-05-04 | 28.31 | $28.61 | 336339 |
| 2026-05-01 | 28.28 | $28.80 | 310600 |
| 2026-04-30 | 28.23 | $28.86 | 353944 |
| 2026-04-29 | 28.16 | $28.36 | 392900 |
| 2026-04-28 | 28.14 | $28.53 | 389100 |
| 2026-04-27 | 28.10 | $28.40 | 359302 |
| 2026-04-24 | 28.07 | $28.57 | 346800 |
| 2026-04-23 | 28.01 | $28.59 | 288048 |
| 2026-04-22 | 27.95 | $28.34 | 386729 |
| 2026-04-21 | 27.91 | $28.51 | 395343 |
| 2026-04-20 | 27.85 | $28.98 | 368700 |
| 2026-04-17 | 27.73 | $28.97 | 488500 |
| 2026-04-16 | 27.60 | $28.58 | 373900 |
| 2026-04-15 | 27.50 | $28.36 | 360010 |
| 2026-04-14 | 27.41 | $28.33 | 296900 |
| 2026-04-13 | 27.31 | $28.02 | 311200 |
| 2026-04-10 | 27.23 | $27.97 | 329500 |
| 2026-04-09 | 27.16 | $27.87 | 299400 |
| 2026-04-08 | 27.08 | $27.70 | 554535 |
| 2026-04-07 | 27.02 | $27.12 | 456700 |
| 2026-04-06 | 27.00 | $27.08 | 324635 |
| 2026-04-02 | 27.00 | $27.00 | 363039 |
| 2026-04-01 | 27.00 | $26.74 | 468603 |
| 2026-03-31 | 27.02 | $26.58 | 585500 |
| 2026-03-30 | 27.07 | $26.13 | 402800 |
| 2026-03-27 | 27.17 | $26.08 | 517008 |
| 2026-03-26 | 27.28 | $26.28 | 387700 |
| 2026-03-25 | 27.39 | $26.41 | 305800 |
| 2026-03-24 | 27.49 | $26.36 | 335400 |
| 2026-03-23 | 27.61 | $26.63 | 445723 |
| 2026-03-20 | 27.71 | $26.50 | 345146 |
| 2026-03-19 | 27.84 | $27.33 | 343900 |
| 2026-03-18 | 27.90 | $27.39 | 291433 |
| 2026-03-17 | 27.95 | $27.78 | 247730 |
| 2026-03-16 | 27.97 | $27.70 | 266743 |
| 2026-03-13 | 27.99 | $27.39 | 215006 |
| 2026-03-12 | 28.06 | $27.47 | 315300 |
| 2026-03-11 | 28.12 | $27.69 | 295500 |
| 2026-03-10 | 28.17 | $27.94 | 406800 |
| 2026-03-09 | 28.19 | $27.93 | 329000 |
| 2026-03-06 | 28.22 | $27.92 | 322500 |
| 2026-03-05 | 28.25 | $28.19 | 365532 |
| 2026-03-04 | 28.25 | $28.48 | 360819 |
| 2026-03-03 | 28.23 | $28.45 | 442342 |
| 2026-03-02 | 28.21 | $28.73 | 338200 |
| 2026-02-27 | 28.15 | $28.78 | 274805 |
| 2026-02-26 | 28.09 | $28.75 | 353409 |
| 2026-02-25 | 28.02 | $28.60 | 319200 |
| 2026-02-24 | 27.96 | $28.60 | 362500 |
| 2026-02-23 | 27.89 | $28.58 | 401811 |
| 2026-02-20 | 27.81 | $28.56 | 332021 |
| 2026-02-19 | 27.74 | $28.29 | 293330 |
| 2026-02-18 | 27.68 | $28.39 | 404300 |
| 2026-02-17 | 27.60 | $28.81 | 537700 |
| 2026-02-13 | 27.48 | $28.53 | 414221 |
| 2026-02-12 | 27.36 | $28.21 | 520311 |
| 2026-02-11 | 27.28 | $28.18 | 357100 |
| 2026-02-10 | 27.18 | $28.04 | 483332 |
| 2026-02-09 | 27.09 | $27.74 | 379900 |
| 2026-02-06 | 27.02 | $27.57 | 380400 |
| 2026-02-05 | 26.96 | $27.21 | 418039 |
| 2026-02-04 | 26.94 | $27.33 | 481800 |
| 2026-02-03 | 26.90 | $26.99 | 510629 |
| 2026-02-02 | 26.89 | $26.88 | 643422 |
| 2026-01-30 | 26.89 | $27.10 | 546200 |
| 2026-01-29 | 26.86 | $27.15 | 570931 |
| 2026-01-28 | 26.83 | $26.77 | 412818 |
| 2026-01-27 | 26.84 | $27.00 | 329300 |
| 2026-01-26 | 26.82 | $26.94 | 469000 |
| 2026-01-23 | 26.81 | $26.93 | 585240 |
| 2026-01-22 | 26.80 | $26.81 | 466129 |
| 2026-01-21 | 26.80 | $26.98 | 674229 |
| 2026-01-20 | 26.78 | $26.96 | 460628 |
| 2026-01-16 | 26.76 | $27.39 | 432824 |
| 2026-01-15 | 26.69 | $27.12 | 333610 |
| 2026-01-14 | 26.65 | $26.97 | 862200 |
| 2026-01-13 | 26.61 | $26.81 | 471139 |
| 2026-01-12 | 26.59 | $26.71 | 421800 |
| 2026-01-09 | 26.58 | $26.67 | 387500 |
| 2026-01-08 | 26.57 | $26.67 | 513600 |
| 2026-01-07 | 26.56 | $26.49 | 519600 |
| 2026-01-06 | 26.57 | $26.61 | 512213 |
| 2026-01-05 | 26.57 | $26.51 | 452200 |
| 2026-01-02 | 26.57 | $26.47 | 492009 |
| 2025-12-31 | 26.58 | $26.42 | 547163 |
| 2025-12-30 | 26.60 | $26.61 | 459607 |
| 2025-12-29 | 26.60 | $26.56 | 538629 |
| 2025-12-26 | 26.60 | $26.49 | 426800 |
| 2025-12-24 | 26.61 | $26.45 | 236000 |
| 2025-12-23 | 26.63 | $26.32 | 831300 |
| 2025-12-22 | 26.66 | $26.22 | 908029 |
| 2025-12-19 | 26.71 | $26.13 | 882500 |
| 2025-12-18 | 26.77 | $26.20 | 1.1M |
| 2025-12-17 | 26.83 | $26.27 | 918600 |
| 2025-12-16 | 26.89 | $26.22 | 665733 |
| 2025-12-15 | 26.96 | $27.01 | 495000 |
| 2025-12-12 | 26.96 | $26.83 | 495749 |
| 2025-12-11 | 26.97 | $26.88 | 425805 |
| 2025-12-10 | 26.98 | $26.78 | 403101 |
| 2025-12-09 | 27.00 | $26.69 | 266628 |
| 2025-12-08 | 27.04 | $26.80 | 406200 |
| 2025-12-05 | 27.06 | $26.98 | 450114 |
| 2025-12-04 | 27.07 | $27.02 | 427500 |
| 2025-12-03 | 27.07 | $27.09 | 400118 |
| 2025-12-02 | 27.07 | $27.07 | 362800 |
| 2025-12-01 | 27.07 | $27.08 | 472700 |
| 2025-11-28 | 27.07 | $27.36 | 103836 |
| 2025-11-26 | 27.04 | $27.31 | 372600 |
| 2025-11-25 | 27.01 | $27.13 | 514200 |
| 2025-11-24 | 27.00 | $26.93 | 373300 |
| 2025-11-21 | 27.01 | $26.91 | 450814 |
| 2025-11-20 | 27.02 | $26.56 | 355700 |
| 2025-11-19 | 27.07 | $26.71 | 384800 |
| 2025-11-18 | 27.10 | $26.91 | 339744 |
| 2025-11-17 | 27.12 | $26.82 | 360436 |
| 2025-11-14 | 27.16 | $26.99 | 395800 |
| 2025-11-13 | 27.17 | $26.93 | 426719 |
| 2025-11-12 | 27.20 | $27.29 | 385000 |
| 2025-11-11 | 27.19 | $27.48 | 316870 |
| 2025-11-10 | 27.16 | $27.23 | 400435 |
| 2025-11-07 | 27.15 | $27.21 | 348437 |
| 2025-11-06 | 27.15 | $26.89 | 395703 |
| 2025-11-05 | 27.17 | $26.95 | 371237 |
| 2025-11-04 | 27.20 | $26.91 | 514833 |
| 2025-11-03 | 27.23 | $26.91 | 489000 |
| 2025-10-31 | 27.26 | $26.91 | 400700 |
| 2025-10-30 | 27.30 | $26.90 | 346800 |
| 2025-10-29 | 27.34 | $26.84 | 352404 |
| 2025-10-28 | 27.39 | $27.36 | 609300 |
| 2025-10-27 | 27.40 | $27.82 | 684036 |
| 2025-10-24 | 27.35 | $27.75 | 312629 |
| 2025-10-23 | 27.31 | $27.67 | 323310 |
| 2025-10-22 | 27.27 | $27.66 | 306421 |
| 2025-10-21 | 27.23 | $27.54 | 298200 |
| 2025-10-20 | 27.20 | $27.67 | 196500 |
| 2025-10-17 | 27.15 | $27.40 | 400500 |
| 2025-10-16 | 27.12 | $27.28 | 515300 |
| 2025-10-15 | 27.10 | $27.28 | 315100 |
| 2025-10-14 | 27.09 | $26.97 | 298900 |
| 2025-10-13 | 27.10 | $26.73 | 390900 |
| 2025-10-10 | 27.14 | $26.57 | 459200 |
| 2025-10-09 | 27.20 | $26.82 | 415314 |
| 2025-10-08 | 27.24 | $26.98 | 401100 |
| 2025-10-07 | 27.26 | $27.10 | 337141 |
| 2025-10-06 | 27.28 | $27.24 | 351300 |
| 2025-10-03 | 27.28 | $27.43 | 402211 |
| 2025-10-02 | 27.27 | $27.29 | 409000 |
| 2025-10-01 | 27.27 | $27.41 | 499139 |
| 2025-09-30 | 27.25 | $27.31 | 459037 |
| 2025-09-29 | 27.25 | $27.16 | 308413 |
| 2025-09-26 | 27.25 | $27.18 | 477245 |
| 2025-09-25 | 27.26 | $26.91 | 537300 |
| 2025-09-24 | 27.30 | $27.05 | 392300 |
| 2025-09-23 | 27.33 | $27.30 | 1.0M |
| 2025-09-22 | 27.33 | $27.32 | 227915 |
| 2025-09-19 | 27.33 | $27.31 | 319900 |
| 2025-09-18 | 27.33 | $27.43 | 473800 |
| 2025-09-17 | 27.32 | $27.44 | 393100 |
| 2025-09-16 | 27.31 | $27.48 | 323500 |
| 2025-09-15 | 27.29 | $27.65 | 303618 |
| 2025-09-12 | 27.25 | $27.64 | 252115 |
| 2025-09-11 | 27.21 | $27.70 | 275900 |
| 2025-09-10 | 27.16 | $27.26 | 275745 |
| 2025-09-09 | 27.15 | $27.28 | 343100 |
| 2025-09-08 | 27.14 | $27.34 | 280000 |
| 2025-09-05 | 27.11 | $27.40 | 293508 |
| 2025-09-04 | 27.08 | $27.12 | 274400 |
| 2025-09-03 | 27.08 | $27.00 | 396600 |
| 2025-09-02 | 27.09 | $27.02 | 383800 |
| 2025-08-29 | 27.10 | $27.47 | 240403 |
| 2025-08-28 | 27.06 | $27.33 | 328000 |
| 2025-08-27 | 27.03 | $27.40 | 440100 |
| 2025-08-26 | 26.99 | $27.24 | 479711 |
| 2025-08-25 | 26.96 | $27.28 | 297500 |
| 2025-08-22 | 26.93 | $27.44 | 263738 |
| 2025-08-21 | 26.88 | $27.05 | 338100 |
| 2025-08-20 | 26.86 | $27.14 | 274837 |
| 2025-08-19 | 26.83 | $27.02 | 308900 |
| 2025-08-18 | 26.81 | $26.65 | 277000 |
| 2025-08-15 | 26.82 | $26.83 | 234149 |
| 2025-08-14 | 26.82 | $26.69 | 336500 |
| 2025-08-13 | 26.84 | $26.91 | 333823 |
| 2025-08-12 | 26.83 | $26.70 | 310700 |
| 2025-08-11 | 26.84 | $26.56 | 280800 |
| 2025-08-08 | 26.87 | $26.71 | 411300 |
| 2025-08-07 | 26.89 | $26.87 | 293728 |
| 2025-08-06 | 26.89 | $26.77 | 330300 |
| 2025-08-05 | 26.91 | $26.87 | 519531 |
| 2025-08-04 | 26.91 | $26.78 | 382532 |
| 2025-08-01 | 26.92 | $26.53 | 492704 |
| 2025-07-31 | 26.97 | $26.52 | 356400 |
| 2025-07-30 | 27.01 | $26.82 | 227937 |
| 2025-07-29 | 27.03 | $27.17 | 490013 |
| 2025-07-28 | 27.02 | $26.88 | 245400 |
| 2025-07-25 | 27.03 | $27.28 | 259341 |
| 2025-07-24 | 27.01 | $27.31 | 248200 |
| 2025-07-23 | 26.97 | $27.46 | 300445 |
| 2025-07-22 | 26.92 | $27.45 | 368800 |
| 2025-07-21 | 26.87 | $27.04 | 327848 |
| 2025-07-18 | 26.85 | $26.91 | 269100 |
| 2025-07-17 | 26.84 | $26.86 | 263800 |
| 2025-07-16 | 26.84 | $26.89 | 349800 |
| 2025-07-15 | 26.84 | $26.66 | 373231 |
| 2025-07-14 | 26.86 | $26.99 | 316000 |
| 2025-07-11 | 26.84 | $26.78 | 346313 |
| 2025-07-10 | 26.85 | $26.85 | 228500 |
| 2025-07-09 | 26.85 | $26.78 | 368800 |
| 2025-07-08 | 26.85 | $26.77 | 346800 |
| 2025-07-07 | 26.86 | $26.82 | 375400 |
| 2025-07-03 | 26.87 | $27.06 | 184900 |
| 2025-07-02 | 26.85 | $27.00 | 503031 |
| 2025-07-01 | 26.83 | $26.99 | 518503 |
| 2025-06-30 | 26.82 | $26.83 | 548503 |
| 2025-06-27 | 26.81 | $26.69 | 510300 |
| 2025-06-26 | 26.83 | $26.64 | 419300 |
| 2025-06-25 | 26.85 | $26.64 | 478000 |
| 2025-06-24 | 26.87 | $27.12 | 320021 |
| 2025-06-23 | 26.84 | $27.25 | 281300 |
| 2025-06-20 | 26.80 | $26.87 | 272016 |
| 2025-06-18 | 26.79 | $26.93 | 341624 |
| 2025-06-17 | 26.78 | $26.85 | 201331 |
| 2025-06-16 | 26.77 | $26.92 | 207500 |
| 2025-06-13 | 26.75 | $26.89 | 249931 |
| 2025-06-12 | 26.74 | $27.17 | 359600 |
| 2025-06-11 | 26.69 | $27.02 | 433100 |
| 2025-06-10 | 26.66 | $27.10 | 221600 |
| 2025-06-09 | 26.61 | $26.94 | 212414 |
| 2025-06-06 | 26.58 | $26.86 | 239434 |
| 2025-06-05 | 26.55 | $26.79 | 249600 |
| 2025-06-04 | 26.52 | $26.76 | 382904 |
| 2025-06-03 | 26.50 | $26.78 | 301613 |
| 2025-06-02 | 26.47 | $26.91 | 343243 |
| 2025-05-30 | 26.42 | $26.82 | 307550 |
| 2025-05-29 | 26.38 | $26.76 | 299100 |
| 2025-05-28 | 26.34 | $26.57 | 320038 |
| 2025-05-27 | 26.32 | $26.60 | 288700 |
| 2025-05-23 | 26.29 | $26.18 | 325300 |
| 2025-05-22 | 26.30 | $26.08 | 203400 |
| 2025-05-21 | 26.32 | $26.20 | 305822 |
| 2025-05-20 | 26.33 | $26.74 | 262614 |
| 2025-05-19 | 26.29 | $26.84 | 173839 |
| 2025-05-16 | 26.23 | $26.76 | 235400 |
| 2025-05-15 | 26.18 | $26.48 | 244919 |
| 2025-05-14 | 26.15 | $26.04 | 220520 |
| 2025-05-13 | 26.16 | $26.22 | 405000 |
| 2025-05-12 | 26.15 | $26.55 | 239500 |
| 2025-05-09 | 26.11 | $26.51 | 223220 |
| 2025-05-08 | 26.06 | $26.38 | 230100 |
| 2025-05-07 | 26.03 | $26.49 | 168516 |
| 2025-05-06 | 25.98 | $26.59 | 223301 |
| 2025-05-05 | 25.92 | $26.67 | 422011 |
| 2025-05-02 | 25.84 | $26.70 | 200133 |
| 2025-05-01 | 25.75 | $26.35 | 187930 |
| 2025-04-30 | 25.69 | $26.29 | 222400 |
| 2025-04-29 | 25.62 | $26.11 | 204800 |
| 2025-04-28 | 25.57 | $25.99 | 275513 |
| 2025-04-25 | 25.53 | $25.85 | 214600 |
| 2025-04-24 | 25.49 | $25.87 | 343003 |
| 2025-04-23 | 25.46 | $25.71 | 190534 |
| 2025-04-22 | 25.43 | $25.79 | 343832 |
| 2025-04-21 | 25.39 | $25.37 | 336349 |
| 2025-04-17 | 25.39 | $25.81 | 340733 |
| 2025-04-16 | 25.35 | $25.36 | 275900 |
| 2025-04-15 | 25.35 | $25.32 | 291716 |
| 2025-04-14 | 25.35 | $25.25 | 368523 |
| 2025-04-11 | 25.36 | $24.69 | 502821 |
| 2025-04-10 | 25.43 | $24.38 | 530338 |
| 2025-04-09 | 25.54 | $24.76 | 485212 |
| 2025-04-08 | 25.62 | $23.51 | 1.0M |
| 2025-04-07 | 25.85 | $23.89 | 1.3M |
| 2025-04-04 | 26.05 | $24.65 | 579400 |
| 2025-04-03 | 26.20 | $25.85 | 326744 |
| 2025-04-02 | 26.24 | $26.37 | 212523 |
| 2025-04-01 | 26.22 | $26.32 | 281334 |
| 2025-03-31 | 26.21 | $26.26 | 338400 |
| 2025-03-28 | 26.21 | $26.09 | 244138 |
| 2025-03-27 | 26.22 | $26.10 | 228022 |
| 2025-03-26 | 26.23 | $26.16 | 252141 |
| 2025-03-25 | 26.24 | $26.06 | 368800 |
| 2025-03-24 | 26.26 | $26.29 | 250300 |
| 2025-03-21 | 26.26 | $26.05 | 221916 |
| 2025-03-20 | 26.28 | $26.25 | 203104 |
| 2025-03-19 | 26.28 | $26.30 | 225216 |
| 2025-03-18 | 26.28 | $26.31 | 274106 |
| 2025-03-17 | 26.28 | $26.41 | 215900 |
| 2025-03-14 | 26.26 | $26.07 | 345527 |
| 2025-03-13 | 26.28 | $25.59 | 285900 |
| 2025-03-12 | 26.36 | $25.97 | 227200 |
| 2025-03-11 | 26.40 | $26.03 | 452619 |
| 2025-03-10 | 26.44 | $26.23 | 297314 |
| 2025-03-07 | 26.46 | $26.49 | 313522 |
| 2025-03-06 | 26.45 | $26.30 | 382500 |
| 2025-03-05 | 26.47 | $26.89 | 327127 |
| 2025-03-04 | 26.43 | $26.63 | 280103 |
| 2025-03-03 | 26.40 | $26.87 | 379600 |
| 2025-02-28 | 26.35 | $26.76 | 332022 |
| 2025-02-27 | 26.31 | $26.58 | 210647 |
| 2025-02-26 | 26.28 | $26.55 | 288834 |
| 2025-02-25 | 26.26 | $26.69 | 324712 |
| 2025-02-24 | 26.21 | $26.40 | 266400 |
| 2025-02-21 | 26.19 | $26.39 | 344817 |
| 2025-02-20 | 26.17 | $26.56 | 394900 |
| 2025-02-19 | 26.13 | $26.38 | 315923 |
| 2025-02-18 | 26.10 | $26.45 | 385900 |
| 2025-02-14 | 26.06 | $26.34 | 323823 |
| 2025-02-13 | 26.04 | $26.42 | 260300 |
| 2025-02-12 | 26.00 | $26.17 | 323429 |
| 2025-02-11 | 25.98 | $26.33 | 350632 |
| 2025-02-10 | 25.94 | $26.20 | 280600 |
| 2025-02-07 | 25.91 | $26.20 | 327527 |
| 2025-02-06 | 25.88 | $26.29 | 364700 |
| 2025-02-05 | 25.84 | $26.20 | 388000 |
| 2025-02-04 | 25.80 | $25.83 | 413800 |
| 2025-02-03 | 25.80 | $25.82 | 356129 |
| 2025-01-31 | 25.80 | $25.89 | 368628 |
| 2025-01-30 | 25.79 | $26.01 | 904200 |
| 2025-01-29 | 25.76 | $25.65 | 763733 |
| 2025-01-28 | 25.77 | $25.93 | 848000 |
| 2025-01-27 | 25.76 | $26.23 | 631017 |
| 2025-01-24 | 25.71 | $25.93 | 434641 |
| 2025-01-23 | 25.69 | $25.84 | 690854 |
| 2025-01-22 | 25.67 | $25.67 | 489300 |
| 2025-01-21 | 25.67 | $26.05 | 394603 |
| 2025-01-17 | 25.63 | $25.65 | 288702 |
| 2025-01-16 | 25.63 | $25.69 | 376438 |
| 2025-01-15 | 25.62 | $25.26 | 459900 |
| 2025-01-14 | 25.66 | $25.13 | 528100 |
| 2025-01-13 | 25.71 | $24.94 | 607672 |
| 2025-01-10 | 25.79 | $24.73 | 924200 |
| 2025-01-08 | 25.91 | $25.26 | 656023 |
| 2025-01-07 | 25.97 | $25.28 | 502300 |
| 2025-01-06 | 26.05 | $25.42 | 414588 |
| 2025-01-03 | 26.11 | $25.67 | 369028 |
| 2025-01-02 | 26.16 | $25.39 | 478100 |
| 2024-12-31 | 26.24 | $25.54 | 298200 |
| 2024-12-30 | 26.32 | $25.41 | 496848 |
| 2024-12-27 | 26.41 | $25.54 | 455100 |
| 2024-12-26 | 26.50 | $25.74 | 386146 |
| 2024-12-24 | 26.58 | $25.67 | 356904 |
| 2024-12-23 | 26.68 | $25.45 | 793200 |
| 2024-12-20 | 26.81 | $25.40 | 736800 |
| 2024-12-19 | 26.96 | $25.03 | 1.0M |
| 2024-12-18 | 27.16 | $25.37 | 564300 |
| 2024-12-17 | 27.35 | $26.29 | 313000 |
| 2024-12-16 | 27.46 | $26.87 | 285822 |
| 2024-12-13 | 27.52 | $27.00 | 544817 |
| 2024-12-12 | 27.58 | $27.05 | 511123 |
| 2024-12-11 | 27.63 | $27.13 | 421640 |
| 2024-12-10 | 27.69 | $27.22 | 257437 |
| 2024-12-09 | 27.73 | $27.60 | 346500 |
| 2024-12-06 | 27.75 | $27.52 | 257440 |
| 2024-12-05 | 27.77 | $27.62 | 240300 |
| 2024-12-04 | 27.79 | $27.65 | 265038 |
| 2024-12-03 | 27.80 | $27.75 | 304100 |
| 2024-12-02 | 27.81 | $27.87 | 288200 |
| 2024-11-29 | 27.80 | $28.24 | 87932 |
| 2024-11-27 | 27.76 | $28.34 | 223639 |
| 2024-11-26 | 27.70 | $28.11 | 243408 |
| 2024-11-25 | 27.65 | $28.05 | 224640 |
| 2024-11-22 | 27.61 | $27.72 | 274247 |
| 2024-11-21 | 27.60 | $27.59 | 176219 |
| 2024-11-20 | 27.60 | $27.41 | 280427 |
| 2024-11-19 | 27.62 | $27.59 | 265429 |
| 2024-11-18 | 27.62 | $27.37 | 183417 |
| 2024-11-15 | 27.65 | $27.25 | 390945 |
| 2024-11-14 | 27.69 | $27.16 | 209500 |
| 2024-11-13 | 27.75 | $27.35 | 253600 |
| 2024-11-12 | 27.79 | $27.28 | 240938 |
| 2024-11-11 | 27.84 | $27.67 | 148100 |
| 2024-11-08 | 27.86 | $27.73 | 234900 |
| 2024-11-07 | 27.87 | $27.50 | 200045 |
| 2024-11-06 | 27.91 | $27.24 | 151600 |
| 2024-11-05 | 27.98 | $27.83 | 187300 |
| 2024-11-04 | 28.00 | $27.50 | 156800 |
| 2024-11-01 | 28.05 | $27.29 | 171200 |
| 2024-10-31 | 28.13 | $27.53 | 184600 |
| 2024-10-30 | 28.19 | $27.98 | 227700 |
| 2024-10-29 | 28.22 | $27.86 | 236900 |
| 2024-10-28 | 28.25 | $28.08 | 159119 |
| 2024-10-25 | 28.27 | $27.96 | 188331 |
| 2024-10-24 | 28.31 | $28.25 | 214600 |
| 2024-10-23 | 28.31 | $28.28 | 203748 |
| 2024-10-22 | 28.31 | $28.08 | 132847 |
| 2024-10-21 | 28.34 | $28.08 | 202432 |
| 2024-10-18 | 28.37 | $28.62 | 159500 |
| 2024-10-17 | 28.34 | $28.47 | 248400 |
| 2024-10-16 | 28.33 | $28.66 | 248000 |
| 2024-10-15 | 28.29 | $28.37 | 190200 |
| 2024-10-14 | 28.28 | $28.13 | 369324 |
| 2024-10-11 | 28.30 | $28.01 | 321917 |
| 2024-10-10 | 28.33 | $27.78 | 169917 |
| 2024-10-09 | 28.39 | $27.91 | 137900 |
| 2024-10-08 | 28.44 | $27.94 | 158500 |
| 2024-10-07 | 28.49 | $27.91 | 145900 |
| 2024-10-04 | 28.55 | $28.20 | 326800 |
| 2024-10-03 | 28.59 | $28.34 | 159017 |
| 2024-10-02 | 28.61 | $28.52 | 209300 |
| 2024-10-01 | 28.62 | $28.68 | 256600 |
| 2024-09-30 | 28.62 | $28.86 | 424054 |
| 2024-09-27 | 28.59 | $28.70 | 311100 |
| 2024-09-26 | 28.58 | $28.74 | 149432 |
| 2024-09-25 | 28.57 | $28.87 | 186800 |
| 2024-09-24 | 28.53 | $29.05 | 163140 |
| 2024-09-23 | 28.48 | $29.01 | 160100 |
| 2024-09-20 | 28.42 | $28.69 | 198700 |
| 2024-09-19 | 28.40 | $28.91 | 348148 |
| 2024-09-18 | 28.34 | $28.83 | 286141 |
| 2024-09-17 | 28.29 | $28.92 | 217400 |
| 2024-09-16 | 28.22 | $29.34 | 173000 |
| 2024-09-13 | 28.11 | $29.18 | 200126 |
| 2024-09-12 | 27.99 | $28.91 | 203700 |
| 2024-09-11 | 27.90 | $28.77 | 232800 |
| 2024-09-10 | 27.80 | $28.79 | 293617 |
| 2024-09-09 | 27.70 | $28.43 | 186000 |
| 2024-09-06 | 27.62 | $28.18 | 244403 |
| 2024-09-05 | 27.57 | $28.21 | 291600 |
| 2024-09-04 | 27.50 | $28.14 | 167400 |
| 2024-09-03 | 27.43 | $28.04 | 248200 |
| 2024-08-30 | 27.37 | $28.10 | 190238 |
| 2024-08-29 | 27.29 | $27.90 | 156617 |
| 2024-08-28 | 27.22 | $27.96 | 213700 |
| 2024-08-27 | 27.15 | $28.05 | 267310 |
| 2024-08-26 | 27.05 | $28.00 | 187219 |
| 2024-08-23 | 26.95 | $27.97 | 119314 |
| 2024-08-22 | 26.84 | $27.42 | 149547 |
| 2024-08-21 | 26.78 | $27.38 | 177635 |
| 2024-08-20 | 26.72 | $27.26 | 154503 |
| 2024-08-19 | 26.66 | $27.29 | 208900 |
| 2024-08-16 | 26.60 | $27.03 | 192810 |
| 2024-08-15 | 26.55 | $27.06 | 217500 |
| 2024-08-14 | 26.50 | $27.06 | 180611 |
| 2024-08-13 | 26.44 | $26.97 | 239500 |
| 2024-08-12 | 26.38 | $26.68 | 399404 |
| 2024-08-09 | 26.35 | $26.84 | 154234 |
| 2024-08-08 | 26.30 | $26.72 | 160800 |
| 2024-08-07 | 26.26 | $26.50 | 279900 |
| 2024-08-06 | 26.23 | $26.62 | 300307 |
| 2024-08-05 | 26.19 | $26.08 | 225100 |
| 2024-08-02 | 26.20 | $26.83 | 273932 |
| 2024-08-01 | 26.14 | $26.82 | 652000 |
| 2024-07-31 | 26.06 | $26.62 | 550800 |
| 2024-07-30 | 26.01 | $26.64 | 309028 |
| 2024-07-29 | 25.94 | $26.45 | 275433 |
| 2024-07-26 | 25.88 | $26.32 | 215120 |
| 2024-07-25 | 25.84 | $25.93 | 204500 |
| 2024-07-24 | 25.83 | $26.07 | 316300 |
| 2024-07-23 | 25.80 | $26.50 | 254700 |
| 2024-07-22 | 25.73 | $26.56 | 295017 |
| 2024-07-19 | 25.64 | $26.32 | 87530 |
| 2024-07-18 | 25.57 | $26.40 | 236743 |
| 2024-07-17 | 25.48 | $26.62 | 186619 |
| 2024-07-16 | 25.36 | $26.47 | 261715 |
| 2024-07-15 | 25.25 | $26.23 | 271326 |
| 2024-07-12 | 25.15 | $26.11 | 214035 |
| 2024-07-11 | 25.04 | $25.88 | 681000 |
| 2024-07-10 | 24.96 | $25.31 | 240400 |
| 2024-07-09 | 24.92 | $25.07 | 276736 |
| 2024-07-08 | 24.90 | $25.08 | 221309 |
| 2024-07-05 | 24.88 | $25.08 | 228600 |
| 2024-07-03 | 24.86 | $24.98 | 194240 |
| 2024-07-02 | 24.85 | $24.91 | 268400 |
| 2024-07-01 | 24.84 | $24.81 | 274631 |
| 2024-06-28 | 24.85 | $24.99 | 297409 |
| 2024-06-27 | 24.83 | $24.82 | 202900 |
| 2024-06-26 | 24.83 | $24.63 | 301422 |
| 2024-06-25 | 24.86 | $24.75 | 276013 |
| 2024-06-24 | 24.87 | $25.02 | 197207 |
| 2024-06-21 | 24.85 | $24.80 | 311901 |
| 2024-06-20 | 24.86 | $24.80 | 341600 |
| 2024-06-18 | 24.86 | $24.83 | 314320 |
| 2024-06-17 | 24.86 | $24.93 | 159800 |
| 2024-06-14 | 24.86 | $24.97 | 260446 |
| 2024-06-13 | 24.85 | $25.00 | 218300 |
| 2024-06-12 | 24.83 | $24.95 | 384112 |
| 2024-06-11 | 24.82 | $24.74 | 325400 |
| 2024-06-10 | 24.82 | $24.91 | 218200 |
| 2024-06-07 | 24.82 | $24.87 | 186000 |
| 2024-06-06 | 24.81 | $25.16 | 315000 |
| 2024-06-05 | 24.77 | $25.12 | 351104 |
| 2024-06-04 | 24.74 | $25.09 | 199000 |
| 2024-06-03 | 24.70 | $24.93 | 208300 |
| 2024-05-31 | 24.68 | $24.94 | 194800 |
| 2024-05-30 | 24.65 | $24.56 | 483608 |
| 2024-05-29 | 24.66 | $24.21 | 330517 |
| 2024-05-28 | 24.70 | $24.45 | 309700 |
| 2024-05-24 | 24.73 | $24.53 | 233700 |
| 2024-05-23 | 24.75 | $24.49 | 235909 |
| 2024-05-22 | 24.78 | $24.94 | 239500 |
| 2024-05-21 | 24.76 | $25.18 | 278447 |
| 2024-05-20 | 24.72 | $25.18 | 194900 |
| 2024-05-17 | 24.67 | $25.36 | 177346 |
| 2024-05-16 | 24.60 | $25.35 | 175900 |
| 2024-05-15 | 24.52 | $25.32 | 247626 |
| 2024-05-14 | 24.43 | $24.98 | 223900 |
| 2024-05-13 | 24.38 | $24.82 | 268524 |
| 2024-05-10 | 24.33 | $24.72 | 220800 |
| 2024-05-09 | 24.29 | $24.83 | 241500 |
| 2024-05-08 | 24.23 | $24.43 | 339100 |
| 2024-05-07 | 24.21 | $24.60 | 388016 |
| 2024-05-06 | 24.17 | $24.43 | 277500 |
| 2024-05-03 | 24.14 | $24.38 | 262822 |
| 2024-05-02 | 24.12 | $24.20 | 374641 |
| 2024-05-01 | 24.11 | $23.80 | 398200 |
| 2024-04-30 | 24.14 | $23.74 | 383500 |
| 2024-04-29 | 24.18 | $24.14 | 487600 |
| 2024-04-26 | 24.19 | $23.87 | 317700 |
| 2024-04-25 | 24.22 | $23.84 | 316900 |
| 2024-04-24 | 24.26 | $23.96 | 415200 |
| 2024-04-23 | 24.29 | $24.03 | 230601 |
| 2024-04-22 | 24.32 | $23.80 | 343600 |
| 2024-04-19 | 24.37 | $23.55 | 284700 |
| 2024-04-18 | 24.46 | $23.47 | 464444 |
| 2024-04-17 | 24.56 | $23.47 | 395917 |
| 2024-04-16 | 24.68 | $23.58 | 354433 |
| 2024-04-15 | 24.79 | $23.88 | 304923 |
| 2024-04-12 | 24.89 | $24.20 | 232000 |
| 2024-04-11 | 24.96 | $24.53 | 323700 |
| 2024-04-10 | 25.01 | $24.47 | 246800 |
| 2024-04-09 | 25.06 | $25.36 | 259249 |
| 2024-04-08 | 25.03 | $25.08 | 260245 |
| 2024-04-05 | 25.03 | $24.82 | 295500 |
| 2024-04-04 | 25.05 | $24.73 | 250200 |
| 2024-04-03 | 25.08 | $24.85 | 278537 |
| 2024-04-02 | 25.11 | $24.88 | 263727 |
| 2024-04-01 | 25.13 | $25.17 | 265600 |
| 2024-03-28 | 25.13 | $25.53 | 224000 |
| 2024-03-27 | 25.08 | $25.38 | 192600 |
| 2024-03-26 | 25.05 | $24.84 | 271825 |
| 2024-03-25 | 25.07 | $24.93 | 354100 |
| 2024-03-22 | 25.09 | $24.99 | 339500 |
| 2024-03-21 | 25.10 | $25.23 | 409737 |
| 2024-03-20 | 25.09 | $25.11 | 196500 |
| 2024-03-19 | 25.08 | $24.94 | 245400 |
| 2024-03-18 | 25.10 | $24.91 | 174146 |
| 2024-03-15 | 25.12 | $24.99 | 187600 |
| 2024-03-14 | 25.13 | $25.01 | 715500 |
| 2024-03-13 | 25.14 | $25.32 | 243600 |
| 2024-03-12 | 25.13 | $25.44 | 227003 |
| 2024-03-11 | 25.09 | $25.50 | 217704 |
| 2024-03-08 | 25.05 | $25.61 | 178200 |
| 2024-03-07 | 24.99 | $25.37 | 180047 |
| 2024-03-06 | 24.95 | $25.31 | 219618 |
| 2024-03-05 | 24.91 | $25.16 | 274752 |
| 2024-03-04 | 24.89 | $25.37 | 198615 |
| 2024-03-01 | 24.84 | $25.16 | 283134 |
| 2024-02-29 | 24.80 | $24.91 | 334300 |
| 2024-02-28 | 24.79 | $24.76 | 456900 |
| 2024-02-27 | 24.80 | $24.63 | 359400 |
| 2024-02-26 | 24.81 | $24.65 | 527600 |
| 2024-02-23 | 24.83 | $24.87 | 185831 |
| 2024-02-22 | 24.83 | $24.88 | 198044 |
| 2024-02-21 | 24.82 | $24.85 | 239037 |
| 2024-02-20 | 24.82 | $24.71 | 326101 |
| 2024-02-16 | 24.83 | $24.78 | 331300 |
| 2024-02-15 | 24.83 | $24.99 | 468609 |
| 2024-02-14 | 24.82 | $24.45 | 293815 |
| 2024-02-13 | 24.86 | $24.27 | 203815 |
| 2024-02-12 | 24.92 | $24.79 | 208100 |
| 2024-02-09 | 24.93 | $24.80 | 310149 |
| 2024-02-08 | 24.95 | $24.78 | 319900 |
| 2024-02-07 | 24.96 | $24.63 | 299800 |
| 2024-02-06 | 25.00 | $24.69 | 304613 |
| 2024-02-05 | 25.03 | $24.38 | 289500 |
| 2024-02-02 | 25.10 | $24.82 | 261911 |
| 2024-02-01 | 25.13 | $25.09 | 271400 |
| 2024-01-31 | 25.13 | $24.75 | 379136 |
| 2024-01-30 | 25.17 | $24.92 | 266900 |
| 2024-01-29 | 25.20 | $25.08 | 194400 |
| 2024-01-26 | 25.21 | $24.94 | 251943 |
| 2024-01-25 | 25.24 | $25.00 | 234500 |
| 2024-01-24 | 25.27 | $24.77 | 252700 |
| 2024-01-23 | 25.32 | $25.01 | 216500 |
| 2024-01-22 | 25.35 | $25.17 | 224321 |
| 2024-01-19 | 25.37 | $25.05 | 226600 |
| 2024-01-18 | 25.41 | $24.80 | 243721 |
| 2024-01-17 | 25.47 | $24.93 | 534500 |
| 2024-01-16 | 25.53 | $25.45 | 260138 |
| 2024-01-12 | 25.54 | $25.69 | 292536 |
| 2024-01-11 | 25.52 | $25.53 | 292000 |
| 2024-01-10 | 25.52 | $25.68 | 394500 |
| 2024-01-09 | 25.50 | $25.62 | 304324 |
| 2024-01-08 | 25.49 | $25.85 | 197635 |
| 2024-01-05 | 25.45 | $25.51 | 318700 |
| 2024-01-04 | 25.45 | $25.52 | 300500 |
| 2024-01-03 | 25.44 | $25.57 | 239700 |
| 2024-01-02 | 25.42 | $26.09 | 258100 |
| 2023-12-29 | 25.35 | $25.98 | 370000 |
| 2023-12-28 | 25.29 | $26.22 | 325808 |
| 2023-12-27 | 25.19 | $26.05 | 324200 |
| 2023-12-26 | 25.10 | $25.93 | 262844 |
| 2023-12-22 | 25.01 | $25.76 | 382019 |
| 2023-12-21 | 24.93 | $25.68 | 515200 |
| 2023-12-20 | 24.85 | $25.44 | 691800 |
| 2023-12-19 | 24.79 | $25.71 | 377700 |
| 2023-12-18 | 24.70 | $25.82 | 418120 |
| 2023-12-15 | 24.58 | $25.94 | 705400 |
| 2023-12-14 | 24.44 | $26.32 | 595402 |
| 2023-12-13 | 24.24 | $25.62 | 824903 |
| 2023-12-12 | 24.09 | $24.76 | 660239 |
| 2023-12-11 | 24.02 | $24.78 | 697822 |
| 2023-12-08 | 23.94 | $24.71 | 564400 |
| 2023-12-07 | 23.86 | $24.76 | 353631 |
| 2023-12-06 | 23.77 | $24.67 | 342423 |
| 2023-12-05 | 23.67 | $24.68 | 595448 |
| 2023-12-04 | 23.56 | $24.80 | 382547 |
| 2023-12-01 | 23.43 | $24.68 | 421600 |
| 2023-11-30 | 23.30 | $24.18 | 360800 |
| 2023-11-29 | 23.21 | $24.03 | 656400 |
| 2023-11-28 | 23.12 | $23.86 | 556500 |
| 2023-11-27 | 23.05 | $23.75 | 363400 |
| 2023-11-24 | 22.97 | $23.65 | 101100 |
| 2023-11-22 | 22.90 | $23.57 | 674244 |
| 2023-11-21 | 22.83 | $23.50 | 707130 |
| 2023-11-20 | 22.76 | $23.66 | 479406 |
| 2023-11-17 | 22.66 | $23.51 | 831500 |
| 2023-11-16 | 22.58 | $23.47 | 503738 |
| 2023-11-15 | 22.48 | $23.55 | 287734 |
| 2023-11-14 | 22.37 | $23.50 | 355733 |
| 2023-11-13 | 22.25 | $22.32 | 587243 |
| 2023-11-10 | 22.24 | $22.46 | 386504 |
| 2023-11-09 | 22.22 | $22.32 | 464800 |
| 2023-11-08 | 22.21 | $22.62 | 475516 |
| 2023-11-07 | 22.16 | $22.54 | 522933 |
| 2023-11-06 | 22.13 | $22.77 | 460140 |
| 2023-11-03 | 22.06 | $23.09 | 409441 |
| 2023-11-02 | 21.95 | $22.57 | 559403 |
| 2023-11-01 | 21.88 | $21.86 | 545000 |
| 2023-10-31 | 21.89 | $21.67 | 1.2M |
| 2023-10-30 | 21.91 | $21.36 | 820935 |
| 2023-10-27 | 21.97 | $21.20 | 593138 |
| 2023-10-26 | 22.05 | $21.49 | 597740 |
| 2023-10-25 | 22.11 | $21.18 | 388437 |
| 2023-10-24 | 22.20 | $21.59 | 477400 |
| 2023-10-23 | 22.27 | $21.35 | 403549 |
| 2023-10-20 | 22.36 | $21.51 | 416200 |
| 2023-10-19 | 22.45 | $21.66 | 1.1M |
| 2023-10-18 | 22.54 | $22.10 | 264100 |
| 2023-10-17 | 22.58 | $22.56 | 246900 |
| 2023-10-16 | 22.59 | $22.55 | 385237 |
| 2023-10-13 | 22.59 | $22.33 | 421900 |
| 2023-10-12 | 22.62 | $22.42 | 330038 |
| 2023-10-11 | 22.64 | $22.73 | 359400 |
| 2023-10-10 | 22.63 | $22.41 | 324703 |
| 2023-10-09 | 22.65 | $22.26 | 478516 |
| 2023-10-06 | 22.69 | $22.03 | 488800 |
| 2023-10-05 | 22.76 | $22.00 | 419900 |
| 2023-10-04 | 22.84 | $21.86 | 738249 |
| 2023-10-03 | 22.95 | $21.63 | 435000 |
| 2023-10-02 | 23.09 | $22.04 | 399400 |
| 2023-09-29 | 23.20 | $22.41 | 504609 |
| 2023-09-28 | 23.28 | $22.35 | 1.2M |
| 2023-09-27 | 23.38 | $22.14 | 527600 |
| 2023-09-26 | 23.51 | $22.33 | 339200 |
| 2023-09-25 | 23.63 | $22.71 | 337206 |
| 2023-09-22 | 23.73 | $22.77 | 242524 |
| 2023-09-21 | 23.83 | $22.90 | 275928 |
| 2023-09-20 | 23.92 | $23.56 | 293900 |
| 2023-09-19 | 23.96 | $23.51 | 214333 |
| 2023-09-18 | 24.01 | $23.82 | 333400 |
| 2023-09-15 | 24.03 | $24.01 | 311401 |
| 2023-09-14 | 24.03 | $24.14 | 196500 |
| 2023-09-13 | 24.02 | $23.70 | 193900 |
| 2023-09-12 | 24.05 | $23.94 | 247209 |
| 2023-09-11 | 24.07 | $23.93 | 186500 |
| 2023-09-08 | 24.08 | $23.91 | 334605 |
| 2023-09-07 | 24.10 | $24.01 | 437632 |
| 2023-09-06 | 24.11 | $23.90 | 149500 |
| 2023-09-05 | 24.13 | $23.90 | 135310 |
| 2023-09-01 | 24.15 | $24.20 | 160610 |
| 2023-08-31 | 24.15 | $24.23 | 350000 |
| 2023-08-30 | 24.14 | $24.38 | 267800 |
| 2023-08-29 | 24.12 | $24.30 | 728600 |
| 2023-08-28 | 24.10 | $24.01 | 317732 |
| 2023-08-25 | 24.10 | $23.82 | 213016 |
| 2023-08-24 | 24.13 | $23.75 | 231400 |
| 2023-08-23 | 24.18 | $23.88 | 537200 |
| 2023-08-22 | 24.21 | $23.53 | 222601 |
| 2023-08-21 | 24.28 | $23.45 | 258601 |
| 2023-08-18 | 24.36 | $23.66 | 262229 |
| 2023-08-17 | 24.44 | $23.61 | 299100 |
| 2023-08-16 | 24.53 | $23.74 | 410542 |
| 2023-08-15 | 24.61 | $23.96 | 165504 |
| 2023-08-14 | 24.68 | $24.22 | 176300 |
| 2023-08-11 | 24.73 | $24.40 | 197100 |
| 2023-08-10 | 24.76 | $24.44 | 194500 |
| 2023-08-09 | 24.79 | $24.51 | 542942 |
| 2023-08-08 | 24.82 | $24.50 | 268630 |
| 2023-08-07 | 24.86 | $24.69 | 233931 |
| 2023-08-04 | 24.87 | $24.39 | 161028 |
| 2023-08-03 | 24.93 | $24.55 | 163907 |
| 2023-08-02 | 24.97 | $24.76 | 295600 |
| 2023-08-01 | 24.99 | $24.93 | 163743 |
| 2023-07-31 | 24.99 | $25.08 | 258235 |
| 2023-07-28 | 24.98 | $24.99 | 387241 |
| 2023-07-27 | 24.98 | $25.05 | 279315 |
| 2023-07-26 | 24.98 | $25.46 | 140200 |
| 2023-07-25 | 24.93 | $25.27 | 291200 |
| 2023-07-24 | 24.89 | $25.45 | 374200 |
| 2023-07-21 | 24.83 | $25.25 | 124300 |
| 2023-07-20 | 24.79 | $25.22 | 231645 |
| 2023-07-19 | 24.74 | $25.27 | 113500 |
| 2023-07-18 | 24.68 | $24.96 | 136900 |
| 2023-07-17 | 24.66 | $25.11 | 262847 |
| 2023-07-14 | 24.61 | $25.28 | 94900 |
| 2023-07-13 | 24.54 | $25.31 | 132300 |
| 2023-07-12 | 24.46 | $25.10 | 204746 |
| 2023-07-11 | 24.39 | $24.87 | 218909 |
| 2023-07-10 | 24.34 | $24.53 | 161500 |
| 2023-07-07 | 24.32 | $24.47 | 228849 |
| 2023-07-06 | 24.30 | $24.50 | 300115 |
| 2023-07-05 | 24.28 | $24.72 | 369700 |
| 2023-07-03 | 24.23 | $24.64 | 186600 |
| 2023-06-30 | 24.19 | $24.39 | 164401 |
| 2023-06-29 | 24.17 | $24.27 | 366800 |
| 2023-06-28 | 24.16 | $24.10 | 164200 |
| 2023-06-27 | 24.16 | $24.08 | 408241 |
| 2023-06-26 | 24.17 | $23.84 | 322800 |
| 2023-06-23 | 24.21 | $23.41 | 244214 |
| 2023-06-22 | 24.29 | $23.81 | 470400 |
| 2023-06-21 | 24.34 | $24.19 | 155800 |
| 2023-06-20 | 24.36 | $24.43 | 213300 |
| 2023-06-16 | 24.35 | $24.70 | 110842 |
| 2023-06-15 | 24.31 | $24.68 | 480300 |
| 2023-06-14 | 24.27 | $24.50 | 236900 |
| 2023-06-13 | 24.25 | $24.45 | 1.3M |
| 2023-06-12 | 24.23 | $24.37 | 1.4M |
| 2023-06-09 | 24.22 | $24.40 | 246500 |
| 2023-06-08 | 24.20 | $24.50 | 156709 |
| 2023-06-07 | 24.16 | $24.61 | 223342 |
| 2023-06-06 | 24.12 | $24.38 | 1.5M |
| 2023-06-05 | 24.09 | $24.19 | 255295 |
| 2023-06-02 | 24.08 | $24.38 | 169200 |
| 2023-06-01 | 24.05 | $23.83 | 1.7M |
| 2023-05-31 | 24.07 | $23.79 | 215300 |
| 2023-05-30 | 24.10 | $23.71 | 253200 |
| 2023-05-26 | 24.14 | $23.64 | 134500 |
| 2023-05-25 | 24.19 | $23.42 | 231342 |
| 2023-05-24 | 24.27 | $23.51 | 176628 |
| 2023-05-23 | 24.35 | $23.96 | 200800 |
| 2023-05-22 | 24.40 | $24.14 | 127600 |
| 2023-05-19 | 24.42 | $24.05 | 141723 |
| 2023-05-18 | 24.46 | $24.01 | 237700 |
| 2023-05-17 | 24.51 | $24.24 | 161900 |
| 2023-05-16 | 24.54 | $24.07 | 158500 |
| 2023-05-15 | 24.59 | $24.57 | 128800 |
| 2023-05-12 | 24.59 | $24.49 | 138840 |
| 2023-05-11 | 24.60 | $24.55 | 161600 |
| 2023-05-10 | 24.61 | $24.79 | 298033 |
| 2023-05-09 | 24.59 | $24.60 | 224000 |
| 2023-05-08 | 24.59 | $24.81 | 147400 |
| 2023-05-05 | 24.56 | $24.89 | 152600 |
| 2023-05-04 | 24.53 | $24.54 | 168500 |
| 2023-05-03 | 24.53 | $24.33 | 214400 |
| 2023-05-02 | 24.55 | $24.38 | 157449 |
| 2023-05-01 | 24.56 | $24.75 | 246100 |
| 2023-04-28 | 24.54 | $24.90 | 311600 |
| 2023-04-27 | 24.51 | $24.67 | 485400 |
| 2023-04-26 | 24.49 | $24.28 | 170028 |
| 2023-04-25 | 24.51 | $24.38 | 188509 |
| 2023-04-24 | 24.53 | $24.59 | 85400 |
| 2023-04-21 | 24.52 | $24.65 | 106818 |
| 2023-04-20 | 24.51 | $24.59 | 94648 |
| 2023-04-19 | 24.50 | $24.74 | 217109 |
| 2023-04-18 | 24.47 | $24.69 | 282718 |
| 2023-04-17 | 24.45 | $24.73 | 132600 |
| 2023-04-14 | 24.42 | $24.34 | 149200 |
| 2023-04-13 | 24.43 | $24.66 | 200337 |
| 2023-04-12 | 24.40 | $24.63 | 202818 |
| 2023-04-11 | 24.38 | $24.69 | 218400 |
| 2023-04-10 | 24.34 | $24.62 | 157239 |
| 2023-04-06 | 24.32 | $24.58 | 113400 |
| 2023-04-05 | 24.29 | $24.43 | 141300 |
| 2023-04-04 | 24.27 | $24.63 | 173300 |
| 2023-04-03 | 24.24 | $24.58 | 146200 |
| 2023-03-31 | 24.20 | $24.55 | 206937 |
| 2023-03-30 | 24.16 | $24.21 | 237903 |
| 2023-03-29 | 24.16 | $23.90 | 112700 |
| 2023-03-28 | 24.18 | $23.54 | 254000 |
| 2023-03-27 | 24.25 | $23.55 | 203448 |
| 2023-03-24 | 24.33 | $23.56 | 211737 |
| 2023-03-23 | 24.41 | $23.17 | 190200 |
| 2023-03-22 | 24.54 | $23.26 | 381814 |
| 2023-03-21 | 24.67 | $23.89 | 210400 |
| 2023-03-20 | 24.75 | $24.08 | 109538 |
| 2023-03-17 | 24.82 | $23.85 | 134614 |
| 2023-03-16 | 24.93 | $24.30 | 137100 |
| 2023-03-15 | 24.99 | $24.31 | 152629 |
| 2023-03-14 | 25.07 | $24.46 | 118800 |
| 2023-03-13 | 25.13 | $24.12 | 334800 |
| 2023-03-10 | 25.24 | $23.86 | 134100 |
| 2023-03-09 | 25.38 | $24.49 | 317314 |
| 2023-03-08 | 25.47 | $24.99 | 248100 |
| 2023-03-07 | 25.52 | $24.82 | 174600 |
| 2023-03-06 | 25.60 | $25.36 | 445800 |
| 2023-03-03 | 25.62 | $25.41 | 73200 |
| 2023-03-02 | 25.65 | $25.09 | 95515 |
| 2023-03-01 | 25.71 | $24.91 | 354925 |
| 2023-02-28 | 25.79 | $25.22 | 138500 |
| 2023-02-27 | 25.85 | $25.24 | 85600 |
| 2023-02-24 | 25.91 | $25.17 | 109500 |
| 2023-02-23 | 25.99 | $25.51 | 100718 |
| 2023-02-22 | 26.04 | $25.34 | 101038 |
| 2023-02-21 | 26.12 | $25.54 | 60934 |
| 2023-02-17 | 26.18 | $25.97 | 95843 |
| 2023-02-16 | 26.20 | $26.04 | 98349 |
| 2023-02-15 | 26.22 | $26.18 | 88647 |
| 2023-02-14 | 26.22 | $26.21 | 73038 |
| 2023-02-13 | 26.22 | $26.37 | 123923 |
| 2023-02-10 | 26.20 | $26.19 | 99800 |
| 2023-02-09 | 26.21 | $26.19 | 74307 |
| 2023-02-08 | 26.21 | $26.46 | 110700 |
| 2023-02-07 | 26.18 | $26.54 | 97616 |
| 2023-02-06 | 26.14 | $26.59 | 74107 |
| 2023-02-03 | 26.10 | $26.86 | 82638 |
| 2023-02-02 | 26.02 | $27.33 | 79600 |
| 2023-02-01 | 25.88 | $26.80 | 108626 |
| 2023-01-31 | 25.78 | $26.59 | 101613 |
| 2023-01-30 | 25.69 | $26.30 | 88215 |
| 2023-01-27 | 25.63 | $26.55 | 111900 |
| 2023-01-26 | 25.53 | $26.30 | 102100 |
| 2023-01-25 | 25.45 | $26.11 | 114217 |
| 2023-01-24 | 25.38 | $26.07 | 126343 |
| 2023-01-23 | 25.31 | $25.97 | 130826 |
| 2023-01-20 | 25.24 | $25.86 | 190000 |
| 2023-01-19 | 25.18 | $25.59 | 146749 |
| 2023-01-18 | 25.13 | $25.65 | 142800 |
| 2023-01-17 | 25.08 | $25.99 | 197712 |
| 2023-01-13 | 24.98 | $25.91 | 140834 |
| 2023-01-12 | 24.89 | $26.02 | 259313 |
| 2023-01-11 | 24.77 | $25.69 | 313700 |
| 2023-01-10 | 24.67 | $24.95 | 280700 |
| 2023-01-09 | 24.64 | $24.91 | 138017 |
| 2023-01-06 | 24.61 | $24.89 | 148500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.51
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.73
Average
26.03
Maximum
29.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.51 | $29.75 | 366301 |
| 2026-07-21 | 29.47 | $29.86 | 365516 |
| 2026-07-20 | 29.42 | $29.77 | 361629 |
| 2026-07-17 | 29.37 | $29.94 | 440300 |
| 2026-07-16 | 29.30 | $29.87 | 358211 |
| 2026-07-15 | 29.23 | $29.35 | 351600 |
| 2026-07-14 | 29.22 | $29.33 | 317600 |
| 2026-07-13 | 29.20 | $29.34 | 303500 |
| 2026-07-10 | 29.19 | $29.23 | 349934 |
| 2026-07-09 | 29.18 | $29.14 | 384300 |
| 2026-07-08 | 29.18 | $29.09 | 446918 |
| 2026-07-07 | 29.19 | $29.46 | 848709 |
| 2026-07-06 | 29.15 | $29.20 | 415400 |
| 2026-07-02 | 29.14 | $29.34 | 533423 |
| 2026-07-01 | 29.11 | $29.01 | 505100 |
| 2026-06-30 | 29.11 | $28.97 | 426400 |
| 2026-06-29 | 29.11 | $29.42 | 359000 |
| 2026-06-26 | 29.06 | $29.56 | 762720 |
| 2026-06-25 | 29.00 | $29.20 | 571020 |
| 2026-06-24 | 28.97 | $29.12 | 498000 |
| 2026-06-23 | 28.95 | $29.06 | 453037 |
| 2026-06-22 | 28.93 | $28.94 | 472103 |
| 2026-06-18 | 28.93 | $28.67 | 434100 |
| 2026-06-17 | 28.95 | $28.72 | 468800 |
| 2026-06-16 | 28.97 | $29.32 | 339700 |
| 2026-06-15 | 28.92 | $29.29 | 516984 |
| 2026-06-12 | 28.88 | $29.48 | 282928 |
| 2026-06-11 | 28.81 | $29.25 | 398000 |
| 2026-06-10 | 28.76 | $29.08 | 340841 |
| 2026-06-09 | 28.73 | $29.02 | 615604 |
| 2026-06-08 | 28.70 | $28.50 | 426200 |
| 2026-06-05 | 28.73 | $28.79 | 559300 |
| 2026-06-04 | 28.72 | $28.72 | 451700 |
| 2026-06-03 | 28.73 | $28.33 | 850229 |
| 2026-06-02 | 28.77 | $28.41 | 624100 |
| 2026-06-01 | 28.81 | $28.33 | 499311 |
| 2026-05-29 | 28.86 | $28.82 | 505318 |
| 2026-05-28 | 28.86 | $28.99 | 284033 |
| 2026-05-27 | 28.84 | $29.06 | 370900 |
| 2026-05-26 | 28.82 | $29.11 | 438600 |
| 2026-05-22 | 28.78 | $28.94 | 825037 |
| 2026-05-21 | 28.76 | $29.02 | 363325 |
| 2026-05-20 | 28.73 | $28.93 | 547935 |
| 2026-05-19 | 28.71 | $28.62 | 405817 |
| 2026-05-18 | 28.71 | $28.55 | 634036 |
| 2026-05-15 | 28.73 | $28.25 | 614538 |
| 2026-05-14 | 28.77 | $28.70 | 379100 |
| 2026-05-13 | 28.77 | $28.77 | 371148 |
| 2026-05-12 | 28.77 | $28.92 | 505200 |
| 2026-05-11 | 28.74 | $28.97 | 428216 |
| 2026-05-08 | 28.71 | $28.95 | 383400 |
| 2026-05-07 | 28.67 | $28.88 | 665425 |
| 2026-05-06 | 28.64 | $29.13 | 497126 |
| 2026-05-05 | 28.57 | $28.68 | 354114 |
| 2026-05-04 | 28.55 | $28.61 | 336339 |
| 2026-05-01 | 28.52 | $28.80 | 310600 |
| 2026-04-30 | 28.46 | $28.86 | 353944 |
| 2026-04-29 | 28.39 | $28.36 | 392900 |
| 2026-04-28 | 28.35 | $28.53 | 389100 |
| 2026-04-27 | 28.29 | $28.40 | 359302 |
| 2026-04-24 | 28.23 | $28.57 | 346800 |
| 2026-04-23 | 28.15 | $28.59 | 288048 |
| 2026-04-22 | 28.05 | $28.34 | 386729 |
| 2026-04-21 | 27.96 | $28.51 | 395343 |
| 2026-04-20 | 27.85 | $28.98 | 368700 |
| 2026-04-17 | 27.69 | $28.97 | 488500 |
| 2026-04-16 | 27.52 | $28.58 | 373900 |
| 2026-04-15 | 27.37 | $28.36 | 360010 |
| 2026-04-14 | 27.25 | $28.33 | 296900 |
| 2026-04-13 | 27.13 | $28.02 | 311200 |
| 2026-04-10 | 27.03 | $27.97 | 329500 |
| 2026-04-09 | 26.94 | $27.87 | 299400 |
| 2026-04-08 | 26.85 | $27.70 | 554535 |
| 2026-04-07 | 26.78 | $27.12 | 456700 |
| 2026-04-06 | 26.77 | $27.08 | 324635 |
| 2026-04-02 | 26.77 | $27.00 | 363039 |
| 2026-04-01 | 26.78 | $26.74 | 468603 |
| 2026-03-31 | 26.83 | $26.58 | 585500 |
| 2026-03-30 | 26.90 | $26.13 | 402800 |
| 2026-03-27 | 27.02 | $26.08 | 517008 |
| 2026-03-26 | 27.16 | $26.28 | 387700 |
| 2026-03-25 | 27.30 | $26.41 | 305800 |
| 2026-03-24 | 27.43 | $26.36 | 335400 |
| 2026-03-23 | 27.58 | $26.63 | 445723 |
| 2026-03-20 | 27.71 | $26.50 | 345146 |
| 2026-03-19 | 27.86 | $27.33 | 343900 |
| 2026-03-18 | 27.94 | $27.39 | 291433 |
| 2026-03-17 | 28.02 | $27.78 | 247730 |
| 2026-03-16 | 28.06 | $27.70 | 266743 |
| 2026-03-13 | 28.12 | $27.39 | 215006 |
| 2026-03-12 | 28.21 | $27.47 | 315300 |
| 2026-03-11 | 28.30 | $27.69 | 295500 |
| 2026-03-10 | 28.37 | $27.94 | 406800 |
| 2026-03-09 | 28.41 | $27.93 | 329000 |
| 2026-03-06 | 28.45 | $27.92 | 322500 |
| 2026-03-05 | 28.49 | $28.19 | 365532 |
| 2026-03-04 | 28.50 | $28.48 | 360819 |
| 2026-03-03 | 28.48 | $28.45 | 442342 |
| 2026-03-02 | 28.45 | $28.73 | 338200 |
| 2026-02-27 | 28.38 | $28.78 | 274805 |
| 2026-02-26 | 28.30 | $28.75 | 353409 |
| 2026-02-25 | 28.22 | $28.60 | 319200 |
| 2026-02-24 | 28.14 | $28.60 | 362500 |
| 2026-02-23 | 28.06 | $28.58 | 401811 |
| 2026-02-20 | 27.97 | $28.56 | 332021 |
| 2026-02-19 | 27.87 | $28.29 | 293330 |
| 2026-02-18 | 27.80 | $28.39 | 404300 |
| 2026-02-17 | 27.70 | $28.81 | 537700 |
| 2026-02-13 | 27.56 | $28.53 | 414221 |
| 2026-02-12 | 27.44 | $28.21 | 520311 |
| 2026-02-11 | 27.35 | $28.18 | 357100 |
| 2026-02-10 | 27.25 | $28.04 | 483332 |
| 2026-02-09 | 27.15 | $27.74 | 379900 |
| 2026-02-06 | 27.08 | $27.57 | 380400 |
| 2026-02-05 | 27.03 | $27.21 | 418039 |
| 2026-02-04 | 27.00 | $27.33 | 481800 |
| 2026-02-03 | 26.96 | $26.99 | 510629 |
| 2026-02-02 | 26.95 | $26.88 | 643422 |
| 2026-01-30 | 26.95 | $27.10 | 546200 |
| 2026-01-29 | 26.92 | $27.15 | 570931 |
| 2026-01-28 | 26.89 | $26.77 | 412818 |
| 2026-01-27 | 26.89 | $27.00 | 329300 |
| 2026-01-26 | 26.86 | $26.94 | 469000 |
| 2026-01-23 | 26.84 | $26.93 | 585240 |
| 2026-01-22 | 26.82 | $26.81 | 466129 |
| 2026-01-21 | 26.81 | $26.98 | 674229 |
| 2026-01-20 | 26.77 | $26.96 | 460628 |
| 2026-01-16 | 26.74 | $27.39 | 432824 |
| 2026-01-15 | 26.66 | $27.12 | 333610 |
| 2026-01-14 | 26.60 | $26.97 | 862200 |
| 2026-01-13 | 26.55 | $26.81 | 471139 |
| 2026-01-12 | 26.52 | $26.71 | 421800 |
| 2026-01-09 | 26.50 | $26.67 | 387500 |
| 2026-01-08 | 26.49 | $26.67 | 513600 |
| 2026-01-07 | 26.47 | $26.49 | 519600 |
| 2026-01-06 | 26.47 | $26.61 | 512213 |
| 2026-01-05 | 26.47 | $26.51 | 452200 |
| 2026-01-02 | 26.47 | $26.47 | 492009 |
| 2025-12-31 | 26.49 | $26.42 | 547163 |
| 2025-12-30 | 26.51 | $26.61 | 459607 |
| 2025-12-29 | 26.51 | $26.56 | 538629 |
| 2025-12-26 | 26.52 | $26.49 | 426800 |
| 2025-12-24 | 26.55 | $26.45 | 236000 |
| 2025-12-23 | 26.58 | $26.32 | 831300 |
| 2025-12-22 | 26.62 | $26.22 | 908029 |
| 2025-12-19 | 26.68 | $26.13 | 882500 |
| 2025-12-18 | 26.75 | $26.20 | 1.1M |
| 2025-12-17 | 26.82 | $26.27 | 918600 |
| 2025-12-16 | 26.88 | $26.22 | 665733 |
| 2025-12-15 | 26.95 | $27.01 | 495000 |
| 2025-12-12 | 26.94 | $26.83 | 495749 |
| 2025-12-11 | 26.95 | $26.88 | 425805 |
| 2025-12-10 | 26.96 | $26.78 | 403101 |
| 2025-12-09 | 26.98 | $26.69 | 266628 |
| 2025-12-08 | 27.01 | $26.80 | 406200 |
| 2025-12-05 | 27.04 | $26.98 | 450114 |
| 2025-12-04 | 27.04 | $27.02 | 427500 |
| 2025-12-03 | 27.04 | $27.09 | 400118 |
| 2025-12-02 | 27.04 | $27.07 | 362800 |
| 2025-12-01 | 27.03 | $27.08 | 472700 |
| 2025-11-28 | 27.03 | $27.36 | 103836 |
| 2025-11-26 | 26.99 | $27.31 | 372600 |
| 2025-11-25 | 26.96 | $27.13 | 514200 |
| 2025-11-24 | 26.95 | $26.93 | 373300 |
| 2025-11-21 | 26.96 | $26.91 | 450814 |
| 2025-11-20 | 26.97 | $26.56 | 355700 |
| 2025-11-19 | 27.03 | $26.71 | 384800 |
| 2025-11-18 | 27.07 | $26.91 | 339744 |
| 2025-11-17 | 27.10 | $26.82 | 360436 |
| 2025-11-14 | 27.14 | $26.99 | 395800 |
| 2025-11-13 | 27.16 | $26.93 | 426719 |
| 2025-11-12 | 27.20 | $27.29 | 385000 |
| 2025-11-11 | 27.20 | $27.48 | 316870 |
| 2025-11-10 | 27.18 | $27.23 | 400435 |
| 2025-11-07 | 27.18 | $27.21 | 348437 |
| 2025-11-06 | 27.18 | $26.89 | 395703 |
| 2025-11-05 | 27.20 | $26.95 | 371237 |
| 2025-11-04 | 27.23 | $26.91 | 514833 |
| 2025-11-03 | 27.26 | $26.91 | 489000 |
| 2025-10-31 | 27.29 | $26.91 | 400700 |
| 2025-10-30 | 27.32 | $26.90 | 346800 |
| 2025-10-29 | 27.35 | $26.84 | 352404 |
| 2025-10-28 | 27.40 | $27.36 | 609300 |
| 2025-10-27 | 27.39 | $27.82 | 684036 |
| 2025-10-24 | 27.34 | $27.75 | 312629 |
| 2025-10-23 | 27.29 | $27.67 | 323310 |
| 2025-10-22 | 27.24 | $27.66 | 306421 |
| 2025-10-21 | 27.20 | $27.54 | 298200 |
| 2025-10-20 | 27.16 | $27.67 | 196500 |
| 2025-10-17 | 27.11 | $27.40 | 400500 |
| 2025-10-16 | 27.08 | $27.28 | 515300 |
| 2025-10-15 | 27.07 | $27.28 | 315100 |
| 2025-10-14 | 27.06 | $26.97 | 298900 |
| 2025-10-13 | 27.08 | $26.73 | 390900 |
| 2025-10-10 | 27.12 | $26.57 | 459200 |
| 2025-10-09 | 27.19 | $26.82 | 415314 |
| 2025-10-08 | 27.24 | $26.98 | 401100 |
| 2025-10-07 | 27.27 | $27.10 | 337141 |
| 2025-10-06 | 27.29 | $27.24 | 351300 |
| 2025-10-03 | 27.30 | $27.43 | 402211 |
| 2025-10-02 | 27.30 | $27.29 | 409000 |
| 2025-10-01 | 27.30 | $27.41 | 499139 |
| 2025-09-30 | 27.29 | $27.31 | 459037 |
| 2025-09-29 | 27.29 | $27.16 | 308413 |
| 2025-09-26 | 27.31 | $27.18 | 477245 |
| 2025-09-25 | 27.32 | $26.91 | 537300 |
| 2025-09-24 | 27.36 | $27.05 | 392300 |
| 2025-09-23 | 27.39 | $27.30 | 1.0M |
| 2025-09-22 | 27.39 | $27.32 | 227915 |
| 2025-09-19 | 27.40 | $27.31 | 319900 |
| 2025-09-18 | 27.40 | $27.43 | 473800 |
| 2025-09-17 | 27.39 | $27.44 | 393100 |
| 2025-09-16 | 27.38 | $27.48 | 323500 |
| 2025-09-15 | 27.36 | $27.65 | 303618 |
| 2025-09-12 | 27.32 | $27.64 | 252115 |
| 2025-09-11 | 27.28 | $27.70 | 275900 |
| 2025-09-10 | 27.22 | $27.26 | 275745 |
| 2025-09-09 | 27.21 | $27.28 | 343100 |
| 2025-09-08 | 27.19 | $27.34 | 280000 |
| 2025-09-05 | 27.16 | $27.40 | 293508 |
| 2025-09-04 | 27.13 | $27.12 | 274400 |
| 2025-09-03 | 27.12 | $27.00 | 396600 |
| 2025-09-02 | 27.12 | $27.02 | 383800 |
| 2025-08-29 | 27.11 | $27.47 | 240403 |
| 2025-08-28 | 27.06 | $27.33 | 328000 |
| 2025-08-27 | 27.02 | $27.40 | 440100 |
| 2025-08-26 | 26.97 | $27.24 | 479711 |
| 2025-08-25 | 26.94 | $27.28 | 297500 |
| 2025-08-22 | 26.89 | $27.44 | 263738 |
| 2025-08-21 | 26.84 | $27.05 | 338100 |
| 2025-08-20 | 26.82 | $27.14 | 274837 |
| 2025-08-19 | 26.79 | $27.02 | 308900 |
| 2025-08-18 | 26.78 | $26.65 | 277000 |
| 2025-08-15 | 26.80 | $26.83 | 234149 |
| 2025-08-14 | 26.81 | $26.69 | 336500 |
| 2025-08-13 | 26.83 | $26.91 | 333823 |
| 2025-08-12 | 26.83 | $26.70 | 310700 |
| 2025-08-11 | 26.85 | $26.56 | 280800 |
| 2025-08-08 | 26.89 | $26.71 | 411300 |
| 2025-08-07 | 26.91 | $26.87 | 293728 |
| 2025-08-06 | 26.92 | $26.77 | 330300 |
| 2025-08-05 | 26.94 | $26.87 | 519531 |
| 2025-08-04 | 26.94 | $26.78 | 382532 |
| 2025-08-01 | 26.96 | $26.53 | 492704 |
| 2025-07-31 | 27.00 | $26.52 | 356400 |
| 2025-07-30 | 27.04 | $26.82 | 227937 |
| 2025-07-29 | 27.06 | $27.17 | 490013 |
| 2025-07-28 | 27.04 | $26.88 | 245400 |
| 2025-07-25 | 27.05 | $27.28 | 259341 |
| 2025-07-24 | 27.02 | $27.31 | 248200 |
| 2025-07-23 | 26.98 | $27.46 | 300445 |
| 2025-07-22 | 26.93 | $27.45 | 368800 |
| 2025-07-21 | 26.87 | $27.04 | 327848 |
| 2025-07-18 | 26.86 | $26.91 | 269100 |
| 2025-07-17 | 26.85 | $26.86 | 263800 |
| 2025-07-16 | 26.85 | $26.89 | 349800 |
| 2025-07-15 | 26.85 | $26.66 | 373231 |
| 2025-07-14 | 26.87 | $26.99 | 316000 |
| 2025-07-11 | 26.86 | $26.78 | 346313 |
| 2025-07-10 | 26.87 | $26.85 | 228500 |
| 2025-07-09 | 26.88 | $26.78 | 368800 |
| 2025-07-08 | 26.89 | $26.77 | 346800 |
| 2025-07-07 | 26.91 | $26.82 | 375400 |
| 2025-07-03 | 26.92 | $27.06 | 184900 |
| 2025-07-02 | 26.91 | $27.00 | 503031 |
| 2025-07-01 | 26.90 | $26.99 | 518503 |
| 2025-06-30 | 26.89 | $26.83 | 548503 |
| 2025-06-27 | 26.89 | $26.69 | 510300 |
| 2025-06-26 | 26.91 | $26.64 | 419300 |
| 2025-06-25 | 26.94 | $26.64 | 478000 |
| 2025-06-24 | 26.96 | $27.12 | 320021 |
| 2025-06-23 | 26.94 | $27.25 | 281300 |
| 2025-06-20 | 26.89 | $26.87 | 272016 |
| 2025-06-18 | 26.88 | $26.93 | 341624 |
| 2025-06-17 | 26.87 | $26.85 | 201331 |
| 2025-06-16 | 26.86 | $26.92 | 207500 |
| 2025-06-13 | 26.84 | $26.89 | 249931 |
| 2025-06-12 | 26.82 | $27.17 | 359600 |
| 2025-06-11 | 26.77 | $27.02 | 433100 |
| 2025-06-10 | 26.74 | $27.10 | 221600 |
| 2025-06-09 | 26.69 | $26.94 | 212414 |
| 2025-06-06 | 26.65 | $26.86 | 239434 |
| 2025-06-05 | 26.62 | $26.79 | 249600 |
| 2025-06-04 | 26.60 | $26.76 | 382904 |
| 2025-06-03 | 26.58 | $26.78 | 301613 |
| 2025-06-02 | 26.55 | $26.91 | 343243 |
| 2025-05-30 | 26.51 | $26.82 | 307550 |
| 2025-05-29 | 26.48 | $26.76 | 299100 |
| 2025-05-28 | 26.45 | $26.57 | 320038 |
| 2025-05-27 | 26.44 | $26.60 | 288700 |
| 2025-05-23 | 26.42 | $26.18 | 325300 |
| 2025-05-22 | 26.44 | $26.08 | 203400 |
| 2025-05-21 | 26.47 | $26.20 | 305822 |
| 2025-05-20 | 26.49 | $26.74 | 262614 |
| 2025-05-19 | 26.45 | $26.84 | 173839 |
| 2025-05-16 | 26.39 | $26.76 | 235400 |
| 2025-05-15 | 26.33 | $26.48 | 244919 |
| 2025-05-14 | 26.30 | $26.04 | 220520 |
| 2025-05-13 | 26.31 | $26.22 | 405000 |
| 2025-05-12 | 26.29 | $26.55 | 239500 |
| 2025-05-09 | 26.23 | $26.51 | 223220 |
| 2025-05-08 | 26.17 | $26.38 | 230100 |
| 2025-05-07 | 26.11 | $26.49 | 168516 |
| 2025-05-06 | 26.03 | $26.59 | 223301 |
| 2025-05-05 | 25.92 | $26.67 | 422011 |
| 2025-05-02 | 25.80 | $26.70 | 200133 |
| 2025-05-01 | 25.67 | $26.35 | 187930 |
| 2025-04-30 | 25.57 | $26.29 | 222400 |
| 2025-04-29 | 25.48 | $26.11 | 204800 |
| 2025-04-28 | 25.41 | $25.99 | 275513 |
| 2025-04-25 | 25.35 | $25.85 | 214600 |
| 2025-04-24 | 25.31 | $25.87 | 343003 |
| 2025-04-23 | 25.26 | $25.71 | 190534 |
| 2025-04-22 | 25.23 | $25.79 | 343832 |
| 2025-04-21 | 25.19 | $25.37 | 336349 |
| 2025-04-17 | 25.20 | $25.81 | 340733 |
| 2025-04-16 | 25.17 | $25.36 | 275900 |
| 2025-04-15 | 25.19 | $25.32 | 291716 |
| 2025-04-14 | 25.21 | $25.25 | 368523 |
| 2025-04-11 | 25.25 | $24.69 | 502821 |
| 2025-04-10 | 25.35 | $24.38 | 530338 |
| 2025-04-09 | 25.48 | $24.76 | 485212 |
| 2025-04-08 | 25.58 | $23.51 | 1.0M |
| 2025-04-07 | 25.81 | $23.89 | 1.3M |
| 2025-04-04 | 26.02 | $24.65 | 579400 |
| 2025-04-03 | 26.16 | $25.85 | 326744 |
| 2025-04-02 | 26.19 | $26.37 | 212523 |
| 2025-04-01 | 26.18 | $26.32 | 281334 |
| 2025-03-31 | 26.17 | $26.26 | 338400 |
| 2025-03-28 | 26.17 | $26.09 | 244138 |
| 2025-03-27 | 26.19 | $26.10 | 228022 |
| 2025-03-26 | 26.21 | $26.16 | 252141 |
| 2025-03-25 | 26.22 | $26.06 | 368800 |
| 2025-03-24 | 26.25 | $26.29 | 250300 |
| 2025-03-21 | 26.26 | $26.05 | 221916 |
| 2025-03-20 | 26.29 | $26.25 | 203104 |
| 2025-03-19 | 26.31 | $26.30 | 225216 |
| 2025-03-18 | 26.32 | $26.31 | 274106 |
| 2025-03-17 | 26.33 | $26.41 | 215900 |
| 2025-03-14 | 26.33 | $26.07 | 345527 |
| 2025-03-13 | 26.36 | $25.59 | 285900 |
| 2025-03-12 | 26.44 | $25.97 | 227200 |
| 2025-03-11 | 26.49 | $26.03 | 452619 |
| 2025-03-10 | 26.53 | $26.23 | 297314 |
| 2025-03-07 | 26.56 | $26.49 | 313522 |
| 2025-03-06 | 26.56 | $26.30 | 382500 |
| 2025-03-05 | 26.57 | $26.89 | 327127 |
| 2025-03-04 | 26.53 | $26.63 | 280103 |
| 2025-03-03 | 26.50 | $26.87 | 379600 |
| 2025-02-28 | 26.45 | $26.76 | 332022 |
| 2025-02-27 | 26.40 | $26.58 | 210647 |
| 2025-02-26 | 26.37 | $26.55 | 288834 |
| 2025-02-25 | 26.34 | $26.69 | 324712 |
| 2025-02-24 | 26.29 | $26.40 | 266400 |
| 2025-02-21 | 26.27 | $26.39 | 344817 |
| 2025-02-20 | 26.24 | $26.56 | 394900 |
| 2025-02-19 | 26.20 | $26.38 | 315923 |
| 2025-02-18 | 26.17 | $26.45 | 385900 |
| 2025-02-14 | 26.13 | $26.34 | 323823 |
| 2025-02-13 | 26.10 | $26.42 | 260300 |
| 2025-02-12 | 26.05 | $26.17 | 323429 |
| 2025-02-11 | 26.02 | $26.33 | 350632 |
| 2025-02-10 | 25.98 | $26.20 | 280600 |
| 2025-02-07 | 25.93 | $26.20 | 327527 |
| 2025-02-06 | 25.89 | $26.29 | 364700 |
| 2025-02-05 | 25.82 | $26.20 | 388000 |
| 2025-02-04 | 25.77 | $25.83 | 413800 |
| 2025-02-03 | 25.75 | $25.82 | 356129 |
| 2025-01-31 | 25.72 | $25.89 | 368628 |
| 2025-01-30 | 25.69 | $26.01 | 904200 |
| 2025-01-29 | 25.65 | $25.65 | 763733 |
| 2025-01-28 | 25.64 | $25.93 | 848000 |
| 2025-01-27 | 25.60 | $26.23 | 631017 |
| 2025-01-24 | 25.53 | $25.93 | 434641 |
| 2025-01-23 | 25.48 | $25.84 | 690854 |
| 2025-01-22 | 25.44 | $25.67 | 489300 |
| 2025-01-21 | 25.42 | $26.05 | 394603 |
| 2025-01-17 | 25.36 | $25.65 | 288702 |
| 2025-01-16 | 25.33 | $25.69 | 376438 |
| 2025-01-15 | 25.31 | $25.26 | 459900 |
| 2025-01-14 | 25.34 | $25.13 | 528100 |
| 2025-01-13 | 25.39 | $24.94 | 607672 |
| 2025-01-10 | 25.47 | $24.73 | 924200 |
| 2025-01-08 | 25.58 | $25.26 | 656023 |
| 2025-01-07 | 25.65 | $25.28 | 502300 |
| 2025-01-06 | 25.73 | $25.42 | 414588 |
| 2025-01-03 | 25.81 | $25.67 | 369028 |
| 2025-01-02 | 25.87 | $25.39 | 478100 |
| 2024-12-31 | 25.97 | $25.54 | 298200 |
| 2024-12-30 | 26.07 | $25.41 | 496848 |
| 2024-12-27 | 26.19 | $25.54 | 455100 |
| 2024-12-26 | 26.31 | $25.74 | 386146 |
| 2024-12-24 | 26.43 | $25.67 | 356904 |
| 2024-12-23 | 26.56 | $25.45 | 793200 |
| 2024-12-20 | 26.73 | $25.40 | 736800 |
| 2024-12-19 | 26.91 | $25.03 | 1.0M |
| 2024-12-18 | 27.14 | $25.37 | 564300 |
| 2024-12-17 | 27.34 | $26.29 | 313000 |
| 2024-12-16 | 27.47 | $26.87 | 285822 |
| 2024-12-13 | 27.54 | $27.00 | 544817 |
| 2024-12-12 | 27.59 | $27.05 | 511123 |
| 2024-12-11 | 27.65 | $27.13 | 421640 |
| 2024-12-10 | 27.70 | $27.22 | 257437 |
| 2024-12-09 | 27.74 | $27.60 | 346500 |
| 2024-12-06 | 27.74 | $27.52 | 257440 |
| 2024-12-05 | 27.76 | $27.62 | 240300 |
| 2024-12-04 | 27.76 | $27.65 | 265038 |
| 2024-12-03 | 27.76 | $27.75 | 304100 |
| 2024-12-02 | 27.75 | $27.87 | 288200 |
| 2024-11-29 | 27.73 | $28.24 | 87932 |
| 2024-11-27 | 27.66 | $28.34 | 223639 |
| 2024-11-26 | 27.59 | $28.11 | 243408 |
| 2024-11-25 | 27.53 | $28.05 | 224640 |
| 2024-11-22 | 27.49 | $27.72 | 274247 |
| 2024-11-21 | 27.47 | $27.59 | 176219 |
| 2024-11-20 | 27.47 | $27.41 | 280427 |
| 2024-11-19 | 27.49 | $27.59 | 265429 |
| 2024-11-18 | 27.50 | $27.37 | 183417 |
| 2024-11-15 | 27.53 | $27.25 | 390945 |
| 2024-11-14 | 27.58 | $27.16 | 209500 |
| 2024-11-13 | 27.64 | $27.35 | 253600 |
| 2024-11-12 | 27.69 | $27.28 | 240938 |
| 2024-11-11 | 27.76 | $27.67 | 148100 |
| 2024-11-08 | 27.79 | $27.73 | 234900 |
| 2024-11-07 | 27.81 | $27.50 | 200045 |
| 2024-11-06 | 27.86 | $27.24 | 151600 |
| 2024-11-05 | 27.93 | $27.83 | 187300 |
| 2024-11-04 | 27.95 | $27.50 | 156800 |
| 2024-11-01 | 28.01 | $27.29 | 171200 |
| 2024-10-31 | 28.09 | $27.53 | 184600 |
| 2024-10-30 | 28.14 | $27.98 | 227700 |
| 2024-10-29 | 28.16 | $27.86 | 236900 |
| 2024-10-28 | 28.20 | $28.08 | 159119 |
| 2024-10-25 | 28.21 | $27.96 | 188331 |
| 2024-10-24 | 28.24 | $28.25 | 214600 |
| 2024-10-23 | 28.25 | $28.28 | 203748 |
| 2024-10-22 | 28.26 | $28.08 | 132847 |
| 2024-10-21 | 28.29 | $28.08 | 202432 |
| 2024-10-18 | 28.32 | $28.62 | 159500 |
| 2024-10-17 | 28.30 | $28.47 | 248400 |
| 2024-10-16 | 28.30 | $28.66 | 248000 |
| 2024-10-15 | 28.28 | $28.37 | 190200 |
| 2024-10-14 | 28.30 | $28.13 | 369324 |
| 2024-10-11 | 28.34 | $28.01 | 321917 |
| 2024-10-10 | 28.40 | $27.78 | 169917 |
| 2024-10-09 | 28.48 | $27.91 | 137900 |
| 2024-10-08 | 28.56 | $27.94 | 158500 |
| 2024-10-07 | 28.64 | $27.91 | 145900 |
| 2024-10-04 | 28.72 | $28.20 | 326800 |
| 2024-10-03 | 28.78 | $28.34 | 159017 |
| 2024-10-02 | 28.82 | $28.52 | 209300 |
| 2024-10-01 | 28.84 | $28.68 | 256600 |
| 2024-09-30 | 28.84 | $28.86 | 424054 |
| 2024-09-27 | 28.83 | $28.70 | 311100 |
| 2024-09-26 | 28.82 | $28.74 | 149432 |
| 2024-09-25 | 28.81 | $28.87 | 186800 |
| 2024-09-24 | 28.78 | $29.05 | 163140 |
| 2024-09-23 | 28.73 | $29.01 | 160100 |
| 2024-09-20 | 28.68 | $28.69 | 198700 |
| 2024-09-19 | 28.65 | $28.91 | 348148 |
| 2024-09-18 | 28.60 | $28.83 | 286141 |
| 2024-09-17 | 28.54 | $28.92 | 217400 |
| 2024-09-16 | 28.47 | $29.34 | 173000 |
| 2024-09-13 | 28.35 | $29.18 | 200126 |
| 2024-09-12 | 28.23 | $28.91 | 203700 |
| 2024-09-11 | 28.13 | $28.77 | 232800 |
| 2024-09-10 | 28.03 | $28.79 | 293617 |
| 2024-09-09 | 27.93 | $28.43 | 186000 |
| 2024-09-06 | 27.84 | $28.18 | 244403 |
| 2024-09-05 | 27.78 | $28.21 | 291600 |
| 2024-09-04 | 27.70 | $28.14 | 167400 |
| 2024-09-03 | 27.63 | $28.04 | 248200 |
| 2024-08-30 | 27.55 | $28.10 | 190238 |
| 2024-08-29 | 27.46 | $27.90 | 156617 |
| 2024-08-28 | 27.39 | $27.96 | 213700 |
| 2024-08-27 | 27.31 | $28.05 | 267310 |
| 2024-08-26 | 27.20 | $28.00 | 187219 |
| 2024-08-23 | 27.10 | $27.97 | 119314 |
| 2024-08-22 | 26.99 | $27.42 | 149547 |
| 2024-08-21 | 26.93 | $27.38 | 177635 |
| 2024-08-20 | 26.86 | $27.26 | 154503 |
| 2024-08-19 | 26.81 | $27.29 | 208900 |
| 2024-08-16 | 26.74 | $27.03 | 192810 |
| 2024-08-15 | 26.70 | $27.06 | 217500 |
| 2024-08-14 | 26.65 | $27.06 | 180611 |
| 2024-08-13 | 26.60 | $26.97 | 239500 |
| 2024-08-12 | 26.55 | $26.68 | 399404 |
| 2024-08-09 | 26.53 | $26.84 | 154234 |
| 2024-08-08 | 26.50 | $26.72 | 160800 |
| 2024-08-07 | 26.47 | $26.50 | 279900 |
| 2024-08-06 | 26.45 | $26.62 | 300307 |
| 2024-08-05 | 26.42 | $26.08 | 225100 |
| 2024-08-02 | 26.43 | $26.83 | 273932 |
| 2024-08-01 | 26.36 | $26.82 | 652000 |
| 2024-07-31 | 26.29 | $26.62 | 550800 |
| 2024-07-30 | 26.22 | $26.64 | 309028 |
| 2024-07-29 | 26.15 | $26.45 | 275433 |
| 2024-07-26 | 26.08 | $26.32 | 215120 |
| 2024-07-25 | 26.03 | $25.93 | 204500 |
| 2024-07-24 | 26.00 | $26.07 | 316300 |
| 2024-07-23 | 25.95 | $26.50 | 254700 |
| 2024-07-22 | 25.86 | $26.56 | 295017 |
| 2024-07-19 | 25.75 | $26.32 | 87530 |
| 2024-07-18 | 25.65 | $26.40 | 236743 |
| 2024-07-17 | 25.54 | $26.62 | 186619 |
| 2024-07-16 | 25.41 | $26.47 | 261715 |
| 2024-07-15 | 25.28 | $26.23 | 271326 |
| 2024-07-12 | 25.16 | $26.11 | 214035 |
| 2024-07-11 | 25.06 | $25.88 | 681000 |
| 2024-07-10 | 24.96 | $25.31 | 240400 |
| 2024-07-09 | 24.93 | $25.07 | 276736 |
| 2024-07-08 | 24.91 | $25.08 | 221309 |
| 2024-07-05 | 24.89 | $25.08 | 228600 |
| 2024-07-03 | 24.87 | $24.98 | 194240 |
| 2024-07-02 | 24.87 | $24.91 | 268400 |
| 2024-07-01 | 24.87 | $24.81 | 274631 |
| 2024-06-28 | 24.88 | $24.99 | 297409 |
| 2024-06-27 | 24.87 | $24.82 | 202900 |
| 2024-06-26 | 24.87 | $24.63 | 301422 |
| 2024-06-25 | 24.89 | $24.75 | 276013 |
| 2024-06-24 | 24.90 | $25.02 | 197207 |
| 2024-06-21 | 24.88 | $24.80 | 311901 |
| 2024-06-20 | 24.88 | $24.80 | 341600 |
| 2024-06-18 | 24.89 | $24.83 | 314320 |
| 2024-06-17 | 24.89 | $24.93 | 159800 |
| 2024-06-14 | 24.88 | $24.97 | 260446 |
| 2024-06-13 | 24.88 | $25.00 | 218300 |
| 2024-06-12 | 24.87 | $24.95 | 384112 |
| 2024-06-11 | 24.87 | $24.74 | 325400 |
| 2024-06-10 | 24.88 | $24.91 | 218200 |
| 2024-06-07 | 24.88 | $24.87 | 186000 |
| 2024-06-06 | 24.89 | $25.16 | 315000 |
| 2024-06-05 | 24.86 | $25.12 | 351104 |
| 2024-06-04 | 24.83 | $25.09 | 199000 |
| 2024-06-03 | 24.81 | $24.93 | 208300 |
| 2024-05-31 | 24.79 | $24.94 | 194800 |
| 2024-05-30 | 24.77 | $24.56 | 483608 |
| 2024-05-29 | 24.79 | $24.21 | 330517 |
| 2024-05-28 | 24.83 | $24.45 | 309700 |
| 2024-05-24 | 24.86 | $24.53 | 233700 |
| 2024-05-23 | 24.87 | $24.49 | 235909 |
| 2024-05-22 | 24.88 | $24.94 | 239500 |
| 2024-05-21 | 24.84 | $25.18 | 278447 |
| 2024-05-20 | 24.78 | $25.18 | 194900 |
| 2024-05-17 | 24.70 | $25.36 | 177346 |
| 2024-05-16 | 24.61 | $25.35 | 175900 |
| 2024-05-15 | 24.50 | $25.32 | 247626 |
| 2024-05-14 | 24.39 | $24.98 | 223900 |
| 2024-05-13 | 24.30 | $24.82 | 268524 |
| 2024-05-10 | 24.23 | $24.72 | 220800 |
| 2024-05-09 | 24.16 | $24.83 | 241500 |
| 2024-05-08 | 24.08 | $24.43 | 339100 |
| 2024-05-07 | 24.04 | $24.60 | 388016 |
| 2024-05-06 | 23.99 | $24.43 | 277500 |
| 2024-05-03 | 23.95 | $24.38 | 262822 |
| 2024-05-02 | 23.93 | $24.20 | 374641 |
| 2024-05-01 | 23.92 | $23.80 | 398200 |
| 2024-04-30 | 23.95 | $23.74 | 383500 |
| 2024-04-29 | 24.00 | $24.14 | 487600 |
| 2024-04-26 | 24.01 | $23.87 | 317700 |
| 2024-04-25 | 24.06 | $23.84 | 316900 |
| 2024-04-24 | 24.12 | $23.96 | 415200 |
| 2024-04-23 | 24.17 | $24.03 | 230601 |
| 2024-04-22 | 24.21 | $23.80 | 343600 |
| 2024-04-19 | 24.29 | $23.55 | 284700 |
| 2024-04-18 | 24.39 | $23.47 | 464444 |
| 2024-04-17 | 24.52 | $23.47 | 395917 |
| 2024-04-16 | 24.65 | $23.58 | 354433 |
| 2024-04-15 | 24.77 | $23.88 | 304923 |
| 2024-04-12 | 24.87 | $24.20 | 232000 |
| 2024-04-11 | 24.95 | $24.53 | 323700 |
| 2024-04-10 | 24.99 | $24.47 | 246800 |
| 2024-04-09 | 25.05 | $25.36 | 259249 |
| 2024-04-08 | 25.03 | $25.08 | 260245 |
| 2024-04-05 | 25.03 | $24.82 | 295500 |
| 2024-04-04 | 25.06 | $24.73 | 250200 |
| 2024-04-03 | 25.10 | $24.85 | 278537 |
| 2024-04-02 | 25.13 | $24.88 | 263727 |
| 2024-04-01 | 25.16 | $25.17 | 265600 |
| 2024-03-28 | 25.17 | $25.53 | 224000 |
| 2024-03-27 | 25.13 | $25.38 | 192600 |
| 2024-03-26 | 25.11 | $24.84 | 271825 |
| 2024-03-25 | 25.14 | $24.93 | 354100 |
| 2024-03-22 | 25.15 | $24.99 | 339500 |
| 2024-03-21 | 25.17 | $25.23 | 409737 |
| 2024-03-20 | 25.15 | $25.11 | 196500 |
| 2024-03-19 | 25.15 | $24.94 | 245400 |
| 2024-03-18 | 25.16 | $24.91 | 174146 |
| 2024-03-15 | 25.18 | $24.99 | 187600 |
| 2024-03-14 | 25.19 | $25.01 | 715500 |
| 2024-03-13 | 25.19 | $25.32 | 243600 |
| 2024-03-12 | 25.16 | $25.44 | 227003 |
| 2024-03-11 | 25.11 | $25.50 | 217704 |
| 2024-03-08 | 25.05 | $25.61 | 178200 |
| 2024-03-07 | 24.98 | $25.37 | 180047 |
| 2024-03-06 | 24.93 | $25.31 | 219618 |
| 2024-03-05 | 24.88 | $25.16 | 274752 |
| 2024-03-04 | 24.85 | $25.37 | 198615 |
| 2024-03-01 | 24.79 | $25.16 | 283134 |
| 2024-02-29 | 24.75 | $24.91 | 334300 |
| 2024-02-28 | 24.73 | $24.76 | 456900 |
| 2024-02-27 | 24.73 | $24.63 | 359400 |
| 2024-02-26 | 24.74 | $24.65 | 527600 |
| 2024-02-23 | 24.75 | $24.87 | 185831 |
| 2024-02-22 | 24.74 | $24.88 | 198044 |
| 2024-02-21 | 24.73 | $24.85 | 239037 |
| 2024-02-20 | 24.73 | $24.71 | 326101 |
| 2024-02-16 | 24.74 | $24.78 | 331300 |
| 2024-02-15 | 24.74 | $24.99 | 468609 |
| 2024-02-14 | 24.72 | $24.45 | 293815 |
| 2024-02-13 | 24.76 | $24.27 | 203815 |
| 2024-02-12 | 24.82 | $24.79 | 208100 |
| 2024-02-09 | 24.83 | $24.80 | 310149 |
| 2024-02-08 | 24.85 | $24.78 | 319900 |
| 2024-02-07 | 24.87 | $24.63 | 299800 |
| 2024-02-06 | 24.91 | $24.69 | 304613 |
| 2024-02-05 | 24.95 | $24.38 | 289500 |
| 2024-02-02 | 25.03 | $24.82 | 261911 |
| 2024-02-01 | 25.07 | $25.09 | 271400 |
| 2024-01-31 | 25.08 | $24.75 | 379136 |
| 2024-01-30 | 25.14 | $24.92 | 266900 |
| 2024-01-29 | 25.18 | $25.08 | 194400 |
| 2024-01-26 | 25.21 | $24.94 | 251943 |
| 2024-01-25 | 25.26 | $25.00 | 234500 |
| 2024-01-24 | 25.31 | $24.77 | 252700 |
| 2024-01-23 | 25.39 | $25.01 | 216500 |
| 2024-01-22 | 25.44 | $25.17 | 224321 |
| 2024-01-19 | 25.49 | $25.05 | 226600 |
| 2024-01-18 | 25.54 | $24.80 | 243721 |
| 2024-01-17 | 25.63 | $24.93 | 534500 |
| 2024-01-16 | 25.71 | $25.45 | 260138 |
| 2024-01-12 | 25.74 | $25.69 | 292536 |
| 2024-01-11 | 25.75 | $25.53 | 292000 |
| 2024-01-10 | 25.77 | $25.68 | 394500 |
| 2024-01-09 | 25.77 | $25.62 | 304324 |
| 2024-01-08 | 25.78 | $25.85 | 197635 |
| 2024-01-05 | 25.76 | $25.51 | 318700 |
| 2024-01-04 | 25.76 | $25.52 | 300500 |
| 2024-01-03 | 25.76 | $25.57 | 239700 |
| 2024-01-02 | 25.75 | $26.09 | 258100 |
| 2023-12-29 | 25.69 | $25.98 | 370000 |
| 2023-12-28 | 25.63 | $26.22 | 325808 |
| 2023-12-27 | 25.53 | $26.05 | 324200 |
| 2023-12-26 | 25.44 | $25.93 | 262844 |
| 2023-12-22 | 25.35 | $25.76 | 382019 |
| 2023-12-21 | 25.27 | $25.68 | 515200 |
| 2023-12-20 | 25.19 | $25.44 | 691800 |
| 2023-12-19 | 25.11 | $25.71 | 377700 |
| 2023-12-18 | 25.01 | $25.82 | 418120 |
| 2023-12-15 | 24.88 | $25.94 | 705400 |
| 2023-12-14 | 24.73 | $26.32 | 595402 |
| 2023-12-13 | 24.53 | $25.62 | 824903 |
| 2023-12-12 | 24.38 | $24.76 | 660239 |
| 2023-12-11 | 24.31 | $24.78 | 697822 |
| 2023-12-08 | 24.22 | $24.71 | 564400 |
| 2023-12-07 | 24.13 | $24.76 | 353631 |
| 2023-12-06 | 24.02 | $24.67 | 342423 |
| 2023-12-05 | 23.91 | $24.68 | 595448 |
| 2023-12-04 | 23.79 | $24.80 | 382547 |
| 2023-12-01 | 23.66 | $24.68 | 421600 |
| 2023-11-30 | 23.52 | $24.18 | 360800 |
| 2023-11-29 | 23.42 | $24.03 | 656400 |
| 2023-11-28 | 23.32 | $23.86 | 556500 |
| 2023-11-27 | 23.23 | $23.75 | 363400 |
| 2023-11-24 | 23.14 | $23.65 | 101100 |
| 2023-11-22 | 23.04 | $23.57 | 674244 |
| 2023-11-21 | 22.94 | $23.50 | 707130 |
| 2023-11-20 | 22.84 | $23.66 | 479406 |
| 2023-11-17 | 22.71 | $23.51 | 831500 |
| 2023-11-16 | 22.59 | $23.47 | 503738 |
| 2023-11-15 | 22.46 | $23.55 | 287734 |
| 2023-11-14 | 22.32 | $23.50 | 355733 |
| 2023-11-13 | 22.18 | $22.32 | 587243 |
| 2023-11-10 | 22.15 | $22.46 | 386504 |
| 2023-11-09 | 22.11 | $22.32 | 464800 |
| 2023-11-08 | 22.08 | $22.62 | 475516 |
| 2023-11-07 | 22.02 | $22.54 | 522933 |
| 2023-11-06 | 21.97 | $22.77 | 460140 |
| 2023-11-03 | 21.90 | $23.09 | 409441 |
| 2023-11-02 | 21.79 | $22.57 | 559403 |
| 2023-11-01 | 21.73 | $21.86 | 545000 |
| 2023-10-31 | 21.73 | $21.67 | 1.2M |
| 2023-10-30 | 21.76 | $21.36 | 820935 |
| 2023-10-27 | 21.81 | $21.20 | 593138 |
| 2023-10-26 | 21.89 | $21.49 | 597740 |
| 2023-10-25 | 21.94 | $21.18 | 388437 |
| 2023-10-24 | 22.03 | $21.59 | 477400 |
| 2023-10-23 | 22.08 | $21.35 | 403549 |
| 2023-10-20 | 22.16 | $21.51 | 416200 |
| 2023-10-19 | 22.23 | $21.66 | 1.1M |
| 2023-10-18 | 22.30 | $22.10 | 264100 |
| 2023-10-17 | 22.33 | $22.56 | 246900 |
| 2023-10-16 | 22.32 | $22.55 | 385237 |
| 2023-10-13 | 22.31 | $22.33 | 421900 |
| 2023-10-12 | 22.34 | $22.42 | 330038 |
| 2023-10-11 | 22.36 | $22.73 | 359400 |
| 2023-10-10 | 22.36 | $22.41 | 324703 |
| 2023-10-09 | 22.40 | $22.26 | 478516 |
| 2023-10-06 | 22.46 | $22.03 | 488800 |
| 2023-10-05 | 22.55 | $22.00 | 419900 |
| 2023-10-04 | 22.65 | $21.86 | 738249 |
| 2023-10-03 | 22.78 | $21.63 | 435000 |
| 2023-10-02 | 22.94 | $22.04 | 399400 |
| 2023-09-29 | 23.07 | $22.41 | 504609 |
| 2023-09-28 | 23.17 | $22.35 | 1.2M |
| 2023-09-27 | 23.29 | $22.14 | 527600 |
| 2023-09-26 | 23.44 | $22.33 | 339200 |
| 2023-09-25 | 23.58 | $22.71 | 337206 |
| 2023-09-22 | 23.69 | $22.77 | 242524 |
| 2023-09-21 | 23.79 | $22.90 | 275928 |
| 2023-09-20 | 23.89 | $23.56 | 293900 |
| 2023-09-19 | 23.93 | $23.51 | 214333 |
| 2023-09-18 | 23.97 | $23.82 | 333400 |
| 2023-09-15 | 23.98 | $24.01 | 311401 |
| 2023-09-14 | 23.97 | $24.14 | 196500 |
| 2023-09-13 | 23.95 | $23.70 | 193900 |
| 2023-09-12 | 23.97 | $23.94 | 247209 |
| 2023-09-11 | 23.97 | $23.93 | 186500 |
| 2023-09-08 | 23.97 | $23.91 | 334605 |
| 2023-09-07 | 23.97 | $24.01 | 437632 |
| 2023-09-06 | 23.97 | $23.90 | 149500 |
| 2023-09-05 | 23.98 | $23.90 | 135310 |
| 2023-09-01 | 24.00 | $24.20 | 160610 |
| 2023-08-31 | 23.99 | $24.23 | 350000 |
| 2023-08-30 | 23.97 | $24.38 | 267800 |
| 2023-08-29 | 23.95 | $24.30 | 728600 |
| 2023-08-28 | 23.93 | $24.01 | 317732 |
| 2023-08-25 | 23.95 | $23.82 | 213016 |
| 2023-08-24 | 23.99 | $23.75 | 231400 |
| 2023-08-23 | 24.05 | $23.88 | 537200 |
| 2023-08-22 | 24.10 | $23.53 | 222601 |
| 2023-08-21 | 24.19 | $23.45 | 258601 |
| 2023-08-18 | 24.29 | $23.66 | 262229 |
| 2023-08-17 | 24.39 | $23.61 | 299100 |
| 2023-08-16 | 24.50 | $23.74 | 410542 |
| 2023-08-15 | 24.60 | $23.96 | 165504 |
| 2023-08-14 | 24.69 | $24.22 | 176300 |
| 2023-08-11 | 24.75 | $24.40 | 197100 |
| 2023-08-10 | 24.81 | $24.44 | 194500 |
| 2023-08-09 | 24.86 | $24.51 | 542942 |
| 2023-08-08 | 24.91 | $24.50 | 268630 |
| 2023-08-07 | 24.96 | $24.69 | 233931 |
| 2023-08-04 | 25.00 | $24.39 | 161028 |
| 2023-08-03 | 25.06 | $24.55 | 163907 |
| 2023-08-02 | 25.10 | $24.76 | 295600 |
| 2023-08-01 | 25.13 | $24.93 | 163743 |
| 2023-07-31 | 25.14 | $25.08 | 258235 |
| 2023-07-28 | 25.13 | $24.99 | 387241 |
| 2023-07-27 | 25.13 | $25.05 | 279315 |
| 2023-07-26 | 25.12 | $25.46 | 140200 |
| 2023-07-25 | 25.06 | $25.27 | 291200 |
| 2023-07-24 | 25.01 | $25.45 | 374200 |
| 2023-07-21 | 24.93 | $25.25 | 124300 |
| 2023-07-20 | 24.87 | $25.22 | 231645 |
| 2023-07-19 | 24.81 | $25.27 | 113500 |
| 2023-07-18 | 24.73 | $24.96 | 136900 |
| 2023-07-17 | 24.69 | $25.11 | 262847 |
| 2023-07-14 | 24.63 | $25.28 | 94900 |
| 2023-07-13 | 24.55 | $25.31 | 132300 |
| 2023-07-12 | 24.46 | $25.10 | 204746 |
| 2023-07-11 | 24.39 | $24.87 | 218909 |
| 2023-07-10 | 24.33 | $24.53 | 161500 |
| 2023-07-07 | 24.31 | $24.47 | 228849 |
| 2023-07-06 | 24.30 | $24.50 | 300115 |
| 2023-07-05 | 24.28 | $24.72 | 369700 |
| 2023-07-03 | 24.24 | $24.64 | 186600 |
| 2023-06-30 | 24.21 | $24.39 | 164401 |
| 2023-06-29 | 24.20 | $24.27 | 366800 |
| 2023-06-28 | 24.19 | $24.10 | 164200 |
| 2023-06-27 | 24.20 | $24.08 | 408241 |
| 2023-06-26 | 24.21 | $23.84 | 322800 |
| 2023-06-23 | 24.25 | $23.41 | 244214 |
| 2023-06-22 | 24.32 | $23.81 | 470400 |
| 2023-06-21 | 24.35 | $24.19 | 155800 |
| 2023-06-20 | 24.35 | $24.43 | 213300 |
| 2023-06-16 | 24.33 | $24.70 | 110842 |
| 2023-06-15 | 24.27 | $24.68 | 480300 |
| 2023-06-14 | 24.22 | $24.50 | 236900 |
| 2023-06-13 | 24.18 | $24.45 | 1.3M |
| 2023-06-12 | 24.14 | $24.37 | 1.4M |
| 2023-06-09 | 24.12 | $24.40 | 246500 |
| 2023-06-08 | 24.09 | $24.50 | 156709 |
| 2023-06-07 | 24.05 | $24.61 | 223342 |
| 2023-06-06 | 24.01 | $24.38 | 1.5M |
| 2023-06-05 | 23.98 | $24.19 | 255295 |
| 2023-06-02 | 23.98 | $24.38 | 169200 |
| 2023-06-01 | 23.96 | $23.83 | 1.7M |
| 2023-05-31 | 24.00 | $23.79 | 215300 |
| 2023-05-30 | 24.04 | $23.71 | 253200 |
| 2023-05-26 | 24.10 | $23.64 | 134500 |
| 2023-05-25 | 24.16 | $23.42 | 231342 |
| 2023-05-24 | 24.26 | $23.51 | 176628 |
| 2023-05-23 | 24.35 | $23.96 | 200800 |
| 2023-05-22 | 24.40 | $24.14 | 127600 |
| 2023-05-19 | 24.43 | $24.05 | 141723 |
| 2023-05-18 | 24.47 | $24.01 | 237700 |
| 2023-05-17 | 24.53 | $24.24 | 161900 |
| 2023-05-16 | 24.56 | $24.07 | 158500 |
| 2023-05-15 | 24.61 | $24.57 | 128800 |
| 2023-05-12 | 24.61 | $24.49 | 138840 |
| 2023-05-11 | 24.63 | $24.55 | 161600 |
| 2023-05-10 | 24.63 | $24.79 | 298033 |
| 2023-05-09 | 24.61 | $24.60 | 224000 |
| 2023-05-08 | 24.62 | $24.81 | 147400 |
| 2023-05-05 | 24.60 | $24.89 | 152600 |
| 2023-05-04 | 24.57 | $24.54 | 168500 |
| 2023-05-03 | 24.57 | $24.33 | 214400 |
| 2023-05-02 | 24.60 | $24.38 | 157449 |
| 2023-05-01 | 24.62 | $24.75 | 246100 |
| 2023-04-28 | 24.60 | $24.90 | 311600 |
| 2023-04-27 | 24.57 | $24.67 | 485400 |
| 2023-04-26 | 24.56 | $24.28 | 170028 |
| 2023-04-25 | 24.58 | $24.38 | 188509 |
| 2023-04-24 | 24.58 | $24.59 | 85400 |
| 2023-04-21 | 24.56 | $24.65 | 106818 |
| 2023-04-20 | 24.53 | $24.59 | 94648 |
| 2023-04-19 | 24.50 | $24.74 | 217109 |
| 2023-04-18 | 24.45 | $24.69 | 282718 |
| 2023-04-17 | 24.40 | $24.73 | 132600 |
| 2023-04-14 | 24.35 | $24.34 | 149200 |
| 2023-04-13 | 24.33 | $24.66 | 200337 |
| 2023-04-12 | 24.27 | $24.63 | 202818 |
| 2023-04-11 | 24.22 | $24.69 | 218400 |
| 2023-04-10 | 24.17 | $24.62 | 157239 |
| 2023-04-06 | 24.11 | $24.58 | 113400 |
| 2023-04-05 | 24.06 | $24.43 | 141300 |
| 2023-04-04 | 24.02 | $24.63 | 173300 |
| 2023-04-03 | 23.97 | $24.58 | 146200 |
| 2023-03-31 | 23.93 | $24.55 | 206937 |
| 2023-03-30 | 23.89 | $24.21 | 237903 |
| 2023-03-29 | 23.89 | $23.90 | 112700 |
| 2023-03-28 | 23.92 | $23.54 | 254000 |
| 2023-03-27 | 24.00 | $23.55 | 203448 |
| 2023-03-24 | 24.08 | $23.56 | 211737 |
| 2023-03-23 | 24.17 | $23.17 | 190200 |
| 2023-03-22 | 24.31 | $23.26 | 381814 |
| 2023-03-21 | 24.45 | $23.89 | 210400 |
| 2023-03-20 | 24.53 | $24.08 | 109538 |
| 2023-03-17 | 24.61 | $23.85 | 134614 |
| 2023-03-16 | 24.72 | $24.30 | 137100 |
| 2023-03-15 | 24.80 | $24.31 | 152629 |
| 2023-03-14 | 24.88 | $24.46 | 118800 |
| 2023-03-13 | 24.96 | $24.12 | 334800 |
| 2023-03-10 | 25.08 | $23.86 | 134100 |
| 2023-03-09 | 25.24 | $24.49 | 317314 |
| 2023-03-08 | 25.35 | $24.99 | 248100 |
| 2023-03-07 | 25.41 | $24.82 | 174600 |
| 2023-03-06 | 25.51 | $25.36 | 445800 |
| 2023-03-03 | 25.55 | $25.41 | 73200 |
| 2023-03-02 | 25.60 | $25.09 | 95515 |
| 2023-03-01 | 25.69 | $24.91 | 354925 |
| 2023-02-28 | 25.81 | $25.22 | 138500 |
| 2023-02-27 | 25.90 | $25.24 | 85600 |
| 2023-02-24 | 25.99 | $25.17 | 109500 |
| 2023-02-23 | 26.10 | $25.51 | 100718 |
| 2023-02-22 | 26.18 | $25.34 | 101038 |
| 2023-02-21 | 26.28 | $25.54 | 60934 |
| 2023-02-17 | 26.36 | $25.97 | 95843 |
| 2023-02-16 | 26.39 | $26.04 | 98349 |
| 2023-02-15 | 26.42 | $26.18 | 88647 |
| 2023-02-14 | 26.44 | $26.21 | 73038 |
| 2023-02-13 | 26.45 | $26.37 | 123923 |
| 2023-02-10 | 26.44 | $26.19 | 99800 |
| 2023-02-09 | 26.45 | $26.19 | 74307 |
| 2023-02-08 | 26.46 | $26.46 | 110700 |
| 2023-02-07 | 26.43 | $26.54 | 97616 |
| 2023-02-06 | 26.39 | $26.59 | 74107 |
| 2023-02-03 | 26.33 | $26.86 | 82638 |
| 2023-02-02 | 26.24 | $27.33 | 79600 |
| 2023-02-01 | 26.09 | $26.80 | 108626 |
| 2023-01-31 | 25.98 | $26.59 | 101613 |
| 2023-01-30 | 25.88 | $26.30 | 88215 |
| 2023-01-27 | 25.80 | $26.55 | 111900 |
| 2023-01-26 | 25.69 | $26.30 | 102100 |
| 2023-01-25 | 25.59 | $26.11 | 114217 |
| 2023-01-24 | 25.50 | $26.07 | 126343 |
| 2023-01-23 | 25.40 | $25.97 | 130826 |
| 2023-01-20 | 25.30 | $25.86 | 190000 |
| 2023-01-19 | 25.21 | $25.59 | 146749 |
| 2023-01-18 | 25.14 | $25.65 | 142800 |
| 2023-01-17 | 25.06 | $25.99 | 197712 |
| 2023-01-13 | 24.94 | $25.91 | 140834 |
| 2023-01-12 | 24.82 | $26.02 | 259313 |
| 2023-01-11 | 24.69 | $25.69 | 313700 |
| 2023-01-10 | 24.59 | $24.95 | 280700 |
| 2023-01-09 | 24.57 | $24.91 | 138017 |
| 2023-01-06 | 24.54 | $24.89 | 148500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.72
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.32
Average
26.07
Maximum
29.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.72 | $29.75 | 366301 |
| 2026-07-21 | 29.68 | $29.86 | 365516 |
| 2026-07-20 | 29.61 | $29.77 | 361629 |
| 2026-07-17 | 29.55 | $29.94 | 440300 |
| 2026-07-16 | 29.45 | $29.87 | 358211 |
| 2026-07-15 | 29.34 | $29.35 | 351600 |
| 2026-07-14 | 29.32 | $29.33 | 317600 |
| 2026-07-13 | 29.30 | $29.34 | 303500 |
| 2026-07-10 | 29.27 | $29.23 | 349934 |
| 2026-07-09 | 29.27 | $29.14 | 384300 |
| 2026-07-08 | 29.28 | $29.09 | 446918 |
| 2026-07-07 | 29.30 | $29.46 | 848709 |
| 2026-07-06 | 29.25 | $29.20 | 415400 |
| 2026-07-02 | 29.24 | $29.34 | 533423 |
| 2026-07-01 | 29.20 | $29.01 | 505100 |
| 2026-06-30 | 29.23 | $28.97 | 426400 |
| 2026-06-29 | 29.26 | $29.42 | 359000 |
| 2026-06-26 | 29.21 | $29.56 | 762720 |
| 2026-06-25 | 29.11 | $29.20 | 571020 |
| 2026-06-24 | 29.08 | $29.12 | 498000 |
| 2026-06-23 | 29.05 | $29.06 | 453037 |
| 2026-06-22 | 29.04 | $28.94 | 472103 |
| 2026-06-18 | 29.04 | $28.67 | 434100 |
| 2026-06-17 | 29.10 | $28.72 | 468800 |
| 2026-06-16 | 29.16 | $29.32 | 339700 |
| 2026-06-15 | 29.11 | $29.29 | 516984 |
| 2026-06-12 | 29.05 | $29.48 | 282928 |
| 2026-06-11 | 28.94 | $29.25 | 398000 |
| 2026-06-10 | 28.85 | $29.08 | 340841 |
| 2026-06-09 | 28.79 | $29.02 | 615604 |
| 2026-06-08 | 28.74 | $28.50 | 426200 |
| 2026-06-05 | 28.78 | $28.79 | 559300 |
| 2026-06-04 | 28.77 | $28.72 | 451700 |
| 2026-06-03 | 28.77 | $28.33 | 850229 |
| 2026-06-02 | 28.85 | $28.41 | 624100 |
| 2026-06-01 | 28.93 | $28.33 | 499311 |
| 2026-05-29 | 29.03 | $28.82 | 505318 |
| 2026-05-28 | 29.05 | $28.99 | 284033 |
| 2026-05-27 | 29.03 | $29.06 | 370900 |
| 2026-05-26 | 29.00 | $29.11 | 438600 |
| 2026-05-22 | 28.95 | $28.94 | 825037 |
| 2026-05-21 | 28.92 | $29.02 | 363325 |
| 2026-05-20 | 28.87 | $28.93 | 547935 |
| 2026-05-19 | 28.83 | $28.62 | 405817 |
| 2026-05-18 | 28.85 | $28.55 | 634036 |
| 2026-05-15 | 28.88 | $28.25 | 614538 |
| 2026-05-14 | 28.99 | $28.70 | 379100 |
| 2026-05-13 | 29.01 | $28.77 | 371148 |
| 2026-05-12 | 29.02 | $28.92 | 505200 |
| 2026-05-11 | 28.99 | $28.97 | 428216 |
| 2026-05-08 | 28.95 | $28.95 | 383400 |
| 2026-05-07 | 28.90 | $28.88 | 665425 |
| 2026-05-06 | 28.86 | $29.13 | 497126 |
| 2026-05-05 | 28.76 | $28.68 | 354114 |
| 2026-05-04 | 28.73 | $28.61 | 336339 |
| 2026-05-01 | 28.71 | $28.80 | 310600 |
| 2026-04-30 | 28.65 | $28.86 | 353944 |
| 2026-04-29 | 28.56 | $28.36 | 392900 |
| 2026-04-28 | 28.56 | $28.53 | 389100 |
| 2026-04-27 | 28.52 | $28.40 | 359302 |
| 2026-04-24 | 28.50 | $28.57 | 346800 |
| 2026-04-23 | 28.44 | $28.59 | 288048 |
| 2026-04-22 | 28.37 | $28.34 | 386729 |
| 2026-04-21 | 28.33 | $28.51 | 395343 |
| 2026-04-20 | 28.25 | $28.98 | 368700 |
| 2026-04-17 | 28.05 | $28.97 | 488500 |
| 2026-04-16 | 27.83 | $28.58 | 373900 |
| 2026-04-15 | 27.64 | $28.36 | 360010 |
| 2026-04-14 | 27.48 | $28.33 | 296900 |
| 2026-04-13 | 27.29 | $28.02 | 311200 |
| 2026-04-10 | 27.14 | $27.97 | 329500 |
| 2026-04-09 | 26.97 | $27.87 | 299400 |
| 2026-04-08 | 26.80 | $27.70 | 554535 |
| 2026-04-07 | 26.64 | $27.12 | 456700 |
| 2026-04-06 | 26.58 | $27.08 | 324635 |
| 2026-04-02 | 26.52 | $27.00 | 363039 |
| 2026-04-01 | 26.47 | $26.74 | 468603 |
| 2026-03-31 | 26.47 | $26.58 | 585500 |
| 2026-03-30 | 26.51 | $26.13 | 402800 |
| 2026-03-27 | 26.65 | $26.08 | 517008 |
| 2026-03-26 | 26.82 | $26.28 | 387700 |
| 2026-03-25 | 26.98 | $26.41 | 305800 |
| 2026-03-24 | 27.14 | $26.36 | 335400 |
| 2026-03-23 | 27.35 | $26.63 | 445723 |
| 2026-03-20 | 27.52 | $26.50 | 345146 |
| 2026-03-19 | 27.76 | $27.33 | 343900 |
| 2026-03-18 | 27.86 | $27.39 | 291433 |
| 2026-03-17 | 27.96 | $27.78 | 247730 |
| 2026-03-16 | 28.00 | $27.70 | 266743 |
| 2026-03-13 | 28.06 | $27.39 | 215006 |
| 2026-03-12 | 28.19 | $27.47 | 315300 |
| 2026-03-11 | 28.33 | $27.69 | 295500 |
| 2026-03-10 | 28.44 | $27.94 | 406800 |
| 2026-03-09 | 28.52 | $27.93 | 329000 |
| 2026-03-06 | 28.61 | $27.92 | 322500 |
| 2026-03-05 | 28.71 | $28.19 | 365532 |
| 2026-03-04 | 28.78 | $28.48 | 360819 |
| 2026-03-03 | 28.78 | $28.45 | 442342 |
| 2026-03-02 | 28.79 | $28.73 | 338200 |
| 2026-02-27 | 28.75 | $28.78 | 274805 |
| 2026-02-26 | 28.68 | $28.75 | 353409 |
| 2026-02-25 | 28.60 | $28.60 | 319200 |
| 2026-02-24 | 28.54 | $28.60 | 362500 |
| 2026-02-23 | 28.46 | $28.58 | 401811 |
| 2026-02-20 | 28.38 | $28.56 | 332021 |
| 2026-02-19 | 28.28 | $28.29 | 293330 |
| 2026-02-18 | 28.22 | $28.39 | 404300 |
| 2026-02-17 | 28.13 | $28.81 | 537700 |
| 2026-02-13 | 27.93 | $28.53 | 414221 |
| 2026-02-12 | 27.76 | $28.21 | 520311 |
| 2026-02-11 | 27.62 | $28.18 | 357100 |
| 2026-02-10 | 27.47 | $28.04 | 483332 |
| 2026-02-09 | 27.31 | $27.74 | 379900 |
| 2026-02-06 | 27.20 | $27.57 | 380400 |
| 2026-02-05 | 27.10 | $27.21 | 418039 |
| 2026-02-04 | 27.07 | $27.33 | 481800 |
| 2026-02-03 | 27.00 | $26.99 | 510629 |
| 2026-02-02 | 26.99 | $26.88 | 643422 |
| 2026-01-30 | 27.00 | $27.10 | 546200 |
| 2026-01-29 | 26.97 | $27.15 | 570931 |
| 2026-01-28 | 26.92 | $26.77 | 412818 |
| 2026-01-27 | 26.94 | $27.00 | 329300 |
| 2026-01-26 | 26.92 | $26.94 | 469000 |
| 2026-01-23 | 26.90 | $26.93 | 585240 |
| 2026-01-22 | 26.89 | $26.81 | 466129 |
| 2026-01-21 | 26.90 | $26.98 | 674229 |
| 2026-01-20 | 26.87 | $26.96 | 460628 |
| 2026-01-16 | 26.84 | $27.39 | 432824 |
| 2026-01-15 | 26.71 | $27.12 | 333610 |
| 2026-01-14 | 26.63 | $26.97 | 862200 |
| 2026-01-13 | 26.56 | $26.81 | 471139 |
| 2026-01-12 | 26.51 | $26.71 | 421800 |
| 2026-01-09 | 26.48 | $26.67 | 387500 |
| 2026-01-08 | 26.45 | $26.67 | 513600 |
| 2026-01-07 | 26.41 | $26.49 | 519600 |
| 2026-01-06 | 26.41 | $26.61 | 512213 |
| 2026-01-05 | 26.39 | $26.51 | 452200 |
| 2026-01-02 | 26.38 | $26.47 | 492009 |
| 2025-12-31 | 26.38 | $26.42 | 547163 |
| 2025-12-30 | 26.39 | $26.61 | 459607 |
| 2025-12-29 | 26.37 | $26.56 | 538629 |
| 2025-12-26 | 26.35 | $26.49 | 426800 |
| 2025-12-24 | 26.35 | $26.45 | 236000 |
| 2025-12-23 | 26.36 | $26.32 | 831300 |
| 2025-12-22 | 26.40 | $26.22 | 908029 |
| 2025-12-19 | 26.46 | $26.13 | 882500 |
| 2025-12-18 | 26.56 | $26.20 | 1.1M |
| 2025-12-17 | 26.66 | $26.27 | 918600 |
| 2025-12-16 | 26.76 | $26.22 | 665733 |
| 2025-12-15 | 26.88 | $27.01 | 495000 |
| 2025-12-12 | 26.86 | $26.83 | 495749 |
| 2025-12-11 | 26.88 | $26.88 | 425805 |
| 2025-12-10 | 26.89 | $26.78 | 403101 |
| 2025-12-09 | 26.92 | $26.69 | 266628 |
| 2025-12-08 | 26.98 | $26.80 | 406200 |
| 2025-12-05 | 27.03 | $26.98 | 450114 |
| 2025-12-04 | 27.04 | $27.02 | 427500 |
| 2025-12-03 | 27.05 | $27.09 | 400118 |
| 2025-12-02 | 27.04 | $27.07 | 362800 |
| 2025-12-01 | 27.04 | $27.08 | 472700 |
| 2025-11-28 | 27.03 | $27.36 | 103836 |
| 2025-11-26 | 26.97 | $27.31 | 372600 |
| 2025-11-25 | 26.90 | $27.13 | 514200 |
| 2025-11-24 | 26.87 | $26.93 | 373300 |
| 2025-11-21 | 26.87 | $26.91 | 450814 |
| 2025-11-20 | 26.87 | $26.56 | 355700 |
| 2025-11-19 | 26.95 | $26.71 | 384800 |
| 2025-11-18 | 27.02 | $26.91 | 339744 |
| 2025-11-17 | 27.05 | $26.82 | 360436 |
| 2025-11-14 | 27.11 | $26.99 | 395800 |
| 2025-11-13 | 27.14 | $26.93 | 426719 |
| 2025-11-12 | 27.18 | $27.29 | 385000 |
| 2025-11-11 | 27.16 | $27.48 | 316870 |
| 2025-11-10 | 27.10 | $27.23 | 400435 |
| 2025-11-07 | 27.08 | $27.21 | 348437 |
| 2025-11-06 | 27.06 | $26.89 | 395703 |
| 2025-11-05 | 27.10 | $26.95 | 371237 |
| 2025-11-04 | 27.14 | $26.91 | 514833 |
| 2025-11-03 | 27.19 | $26.91 | 489000 |
| 2025-10-31 | 27.26 | $26.91 | 400700 |
| 2025-10-30 | 27.33 | $26.90 | 346800 |
| 2025-10-29 | 27.42 | $26.84 | 352404 |
| 2025-10-28 | 27.53 | $27.36 | 609300 |
| 2025-10-27 | 27.55 | $27.82 | 684036 |
| 2025-10-24 | 27.48 | $27.75 | 312629 |
| 2025-10-23 | 27.41 | $27.67 | 323310 |
| 2025-10-22 | 27.35 | $27.66 | 306421 |
| 2025-10-21 | 27.27 | $27.54 | 298200 |
| 2025-10-20 | 27.21 | $27.67 | 196500 |
| 2025-10-17 | 27.11 | $27.40 | 400500 |
| 2025-10-16 | 27.06 | $27.28 | 515300 |
| 2025-10-15 | 27.02 | $27.28 | 315100 |
| 2025-10-14 | 26.97 | $26.97 | 298900 |
| 2025-10-13 | 26.98 | $26.73 | 390900 |
| 2025-10-10 | 27.05 | $26.57 | 459200 |
| 2025-10-09 | 27.16 | $26.82 | 415314 |
| 2025-10-08 | 27.23 | $26.98 | 401100 |
| 2025-10-07 | 27.28 | $27.10 | 337141 |
| 2025-10-06 | 27.32 | $27.24 | 351300 |
| 2025-10-03 | 27.33 | $27.43 | 402211 |
| 2025-10-02 | 27.31 | $27.29 | 409000 |
| 2025-10-01 | 27.31 | $27.41 | 499139 |
| 2025-09-30 | 27.28 | $27.31 | 459037 |
| 2025-09-29 | 27.27 | $27.16 | 308413 |
| 2025-09-26 | 27.29 | $27.18 | 477245 |
| 2025-09-25 | 27.31 | $26.91 | 537300 |
| 2025-09-24 | 27.39 | $27.05 | 392300 |
| 2025-09-23 | 27.46 | $27.30 | 1.0M |
| 2025-09-22 | 27.48 | $27.32 | 227915 |
| 2025-09-19 | 27.49 | $27.31 | 319900 |
| 2025-09-18 | 27.51 | $27.43 | 473800 |
| 2025-09-17 | 27.51 | $27.44 | 393100 |
| 2025-09-16 | 27.51 | $27.48 | 323500 |
| 2025-09-15 | 27.49 | $27.65 | 303618 |
| 2025-09-12 | 27.44 | $27.64 | 252115 |
| 2025-09-11 | 27.38 | $27.70 | 275900 |
| 2025-09-10 | 27.29 | $27.26 | 275745 |
| 2025-09-09 | 27.28 | $27.28 | 343100 |
| 2025-09-08 | 27.27 | $27.34 | 280000 |
| 2025-09-05 | 27.24 | $27.40 | 293508 |
| 2025-09-04 | 27.19 | $27.12 | 274400 |
| 2025-09-03 | 27.20 | $27.00 | 396600 |
| 2025-09-02 | 27.23 | $27.02 | 383800 |
| 2025-08-29 | 27.26 | $27.47 | 240403 |
| 2025-08-28 | 27.20 | $27.33 | 328000 |
| 2025-08-27 | 27.15 | $27.40 | 440100 |
| 2025-08-26 | 27.09 | $27.24 | 479711 |
| 2025-08-25 | 27.05 | $27.28 | 297500 |
| 2025-08-22 | 26.99 | $27.44 | 263738 |
| 2025-08-21 | 26.89 | $27.05 | 338100 |
| 2025-08-20 | 26.85 | $27.14 | 274837 |
| 2025-08-19 | 26.79 | $27.02 | 308900 |
| 2025-08-18 | 26.75 | $26.65 | 277000 |
| 2025-08-15 | 26.77 | $26.83 | 234149 |
| 2025-08-14 | 26.77 | $26.69 | 336500 |
| 2025-08-13 | 26.79 | $26.91 | 333823 |
| 2025-08-12 | 26.77 | $26.70 | 310700 |
| 2025-08-11 | 26.79 | $26.56 | 280800 |
| 2025-08-08 | 26.84 | $26.71 | 411300 |
| 2025-08-07 | 26.87 | $26.87 | 293728 |
| 2025-08-06 | 26.87 | $26.77 | 330300 |
| 2025-08-05 | 26.90 | $26.87 | 519531 |
| 2025-08-04 | 26.91 | $26.78 | 382532 |
| 2025-08-01 | 26.93 | $26.53 | 492704 |
| 2025-07-31 | 27.02 | $26.52 | 356400 |
| 2025-07-30 | 27.12 | $26.82 | 227937 |
| 2025-07-29 | 27.17 | $27.17 | 490013 |
| 2025-07-28 | 27.15 | $26.88 | 245400 |
| 2025-07-25 | 27.20 | $27.28 | 259341 |
| 2025-07-24 | 27.16 | $27.31 | 248200 |
| 2025-07-23 | 27.11 | $27.46 | 300445 |
| 2025-07-22 | 27.03 | $27.45 | 368800 |
| 2025-07-21 | 26.93 | $27.04 | 327848 |
| 2025-07-18 | 26.90 | $26.91 | 269100 |
| 2025-07-17 | 26.89 | $26.86 | 263800 |
| 2025-07-16 | 26.89 | $26.89 | 349800 |
| 2025-07-15 | 26.88 | $26.66 | 373231 |
| 2025-07-14 | 26.93 | $26.99 | 316000 |
| 2025-07-11 | 26.90 | $26.78 | 346313 |
| 2025-07-10 | 26.92 | $26.85 | 228500 |
| 2025-07-09 | 26.93 | $26.78 | 368800 |
| 2025-07-08 | 26.95 | $26.77 | 346800 |
| 2025-07-07 | 26.98 | $26.82 | 375400 |
| 2025-07-03 | 27.00 | $27.06 | 184900 |
| 2025-07-02 | 26.98 | $27.00 | 503031 |
| 2025-07-01 | 26.96 | $26.99 | 518503 |
| 2025-06-30 | 26.94 | $26.83 | 548503 |
| 2025-06-27 | 26.95 | $26.69 | 510300 |
| 2025-06-26 | 26.99 | $26.64 | 419300 |
| 2025-06-25 | 27.05 | $26.64 | 478000 |
| 2025-06-24 | 27.11 | $27.12 | 320021 |
| 2025-06-23 | 27.08 | $27.25 | 281300 |
| 2025-06-20 | 27.02 | $26.87 | 272016 |
| 2025-06-18 | 27.03 | $26.93 | 341624 |
| 2025-06-17 | 27.03 | $26.85 | 201331 |
| 2025-06-16 | 27.04 | $26.92 | 207500 |
| 2025-06-13 | 27.04 | $26.89 | 249931 |
| 2025-06-12 | 27.04 | $27.17 | 359600 |
| 2025-06-11 | 26.98 | $27.02 | 433100 |
| 2025-06-10 | 26.94 | $27.10 | 221600 |
| 2025-06-09 | 26.88 | $26.94 | 212414 |
| 2025-06-06 | 26.84 | $26.86 | 239434 |
| 2025-06-05 | 26.80 | $26.79 | 249600 |
| 2025-06-04 | 26.78 | $26.76 | 382904 |
| 2025-06-03 | 26.76 | $26.78 | 301613 |
| 2025-06-02 | 26.73 | $26.91 | 343243 |
| 2025-05-30 | 26.66 | $26.82 | 307550 |
| 2025-05-29 | 26.60 | $26.76 | 299100 |
| 2025-05-28 | 26.55 | $26.57 | 320038 |
| 2025-05-27 | 26.52 | $26.60 | 288700 |
| 2025-05-23 | 26.48 | $26.18 | 325300 |
| 2025-05-22 | 26.52 | $26.08 | 203400 |
| 2025-05-21 | 26.59 | $26.20 | 305822 |
| 2025-05-20 | 26.65 | $26.74 | 262614 |
| 2025-05-19 | 26.59 | $26.84 | 173839 |
| 2025-05-16 | 26.51 | $26.76 | 235400 |
| 2025-05-15 | 26.43 | $26.48 | 244919 |
| 2025-05-14 | 26.39 | $26.04 | 220520 |
| 2025-05-13 | 26.44 | $26.22 | 405000 |
| 2025-05-12 | 26.46 | $26.55 | 239500 |
| 2025-05-09 | 26.40 | $26.51 | 223220 |
| 2025-05-08 | 26.35 | $26.38 | 230100 |
| 2025-05-07 | 26.31 | $26.49 | 168516 |
| 2025-05-06 | 26.25 | $26.59 | 223301 |
| 2025-05-05 | 26.15 | $26.67 | 422011 |
| 2025-05-02 | 26.01 | $26.70 | 200133 |
| 2025-05-01 | 25.85 | $26.35 | 187930 |
| 2025-04-30 | 25.73 | $26.29 | 222400 |
| 2025-04-29 | 25.61 | $26.11 | 204800 |
| 2025-04-28 | 25.51 | $25.99 | 275513 |
| 2025-04-25 | 25.41 | $25.85 | 214600 |
| 2025-04-24 | 25.33 | $25.87 | 343003 |
| 2025-04-23 | 25.24 | $25.71 | 190534 |
| 2025-04-22 | 25.16 | $25.79 | 343832 |
| 2025-04-21 | 25.06 | $25.37 | 336349 |
| 2025-04-17 | 25.02 | $25.81 | 340733 |
| 2025-04-16 | 24.90 | $25.36 | 275900 |
| 2025-04-15 | 24.85 | $25.32 | 291716 |
| 2025-04-14 | 24.80 | $25.25 | 368523 |
| 2025-04-11 | 24.77 | $24.69 | 502821 |
| 2025-04-10 | 24.84 | $24.38 | 530338 |
| 2025-04-09 | 25.00 | $24.76 | 485212 |
| 2025-04-08 | 25.11 | $23.51 | 1.0M |
| 2025-04-07 | 25.50 | $23.89 | 1.3M |
| 2025-04-04 | 25.88 | $24.65 | 579400 |
| 2025-04-03 | 26.15 | $25.85 | 326744 |
| 2025-04-02 | 26.22 | $26.37 | 212523 |
| 2025-04-01 | 26.19 | $26.32 | 281334 |
| 2025-03-31 | 26.17 | $26.26 | 338400 |
| 2025-03-28 | 26.16 | $26.09 | 244138 |
| 2025-03-27 | 26.18 | $26.10 | 228022 |
| 2025-03-26 | 26.20 | $26.16 | 252141 |
| 2025-03-25 | 26.21 | $26.06 | 368800 |
| 2025-03-24 | 26.24 | $26.29 | 250300 |
| 2025-03-21 | 26.23 | $26.05 | 221916 |
| 2025-03-20 | 26.28 | $26.25 | 203104 |
| 2025-03-19 | 26.28 | $26.30 | 225216 |
| 2025-03-18 | 26.28 | $26.31 | 274106 |
| 2025-03-17 | 26.27 | $26.41 | 215900 |
| 2025-03-14 | 26.24 | $26.07 | 345527 |
| 2025-03-13 | 26.28 | $25.59 | 285900 |
| 2025-03-12 | 26.43 | $25.97 | 227200 |
| 2025-03-11 | 26.52 | $26.03 | 452619 |
| 2025-03-10 | 26.60 | $26.23 | 297314 |
| 2025-03-07 | 26.67 | $26.49 | 313522 |
| 2025-03-06 | 26.68 | $26.30 | 382500 |
| 2025-03-05 | 26.74 | $26.89 | 327127 |
| 2025-03-04 | 26.68 | $26.63 | 280103 |
| 2025-03-03 | 26.66 | $26.87 | 379600 |
| 2025-02-28 | 26.59 | $26.76 | 332022 |
| 2025-02-27 | 26.53 | $26.58 | 210647 |
| 2025-02-26 | 26.49 | $26.55 | 288834 |
| 2025-02-25 | 26.46 | $26.69 | 324712 |
| 2025-02-24 | 26.39 | $26.40 | 266400 |
| 2025-02-21 | 26.37 | $26.39 | 344817 |
| 2025-02-20 | 26.35 | $26.56 | 394900 |
| 2025-02-19 | 26.28 | $26.38 | 315923 |
| 2025-02-18 | 26.25 | $26.45 | 385900 |
| 2025-02-14 | 26.19 | $26.34 | 323823 |
| 2025-02-13 | 26.14 | $26.42 | 260300 |
| 2025-02-12 | 26.07 | $26.17 | 323429 |
| 2025-02-11 | 26.05 | $26.33 | 350632 |
| 2025-02-10 | 25.98 | $26.20 | 280600 |
| 2025-02-07 | 25.93 | $26.20 | 327527 |
| 2025-02-06 | 25.87 | $26.29 | 364700 |
| 2025-02-05 | 25.78 | $26.20 | 388000 |
| 2025-02-04 | 25.70 | $25.83 | 413800 |
| 2025-02-03 | 25.68 | $25.82 | 356129 |
| 2025-01-31 | 25.67 | $25.89 | 368628 |
| 2025-01-30 | 25.63 | $26.01 | 904200 |
| 2025-01-29 | 25.57 | $25.65 | 763733 |
| 2025-01-28 | 25.57 | $25.93 | 848000 |
| 2025-01-27 | 25.52 | $26.23 | 631017 |
| 2025-01-24 | 25.39 | $25.93 | 434641 |
| 2025-01-23 | 25.31 | $25.84 | 690854 |
| 2025-01-22 | 25.24 | $25.67 | 489300 |
| 2025-01-21 | 25.20 | $26.05 | 394603 |
| 2025-01-17 | 25.07 | $25.65 | 288702 |
| 2025-01-16 | 25.00 | $25.69 | 376438 |
| 2025-01-15 | 24.93 | $25.26 | 459900 |
| 2025-01-14 | 24.93 | $25.13 | 528100 |
| 2025-01-13 | 24.96 | $24.94 | 607672 |
| 2025-01-10 | 25.05 | $24.73 | 924200 |
| 2025-01-08 | 25.19 | $25.26 | 656023 |
| 2025-01-07 | 25.25 | $25.28 | 502300 |
| 2025-01-06 | 25.32 | $25.42 | 414588 |
| 2025-01-03 | 25.38 | $25.67 | 369028 |
| 2025-01-02 | 25.39 | $25.39 | 478100 |
| 2024-12-31 | 25.48 | $25.54 | 298200 |
| 2024-12-30 | 25.54 | $25.41 | 496848 |
| 2024-12-27 | 25.65 | $25.54 | 455100 |
| 2024-12-26 | 25.76 | $25.74 | 386146 |
| 2024-12-24 | 25.84 | $25.67 | 356904 |
| 2024-12-23 | 25.95 | $25.45 | 793200 |
| 2024-12-20 | 26.14 | $25.40 | 736800 |
| 2024-12-19 | 26.36 | $25.03 | 1.0M |
| 2024-12-18 | 26.70 | $25.37 | 564300 |
| 2024-12-17 | 27.03 | $26.29 | 313000 |
| 2024-12-16 | 27.22 | $26.87 | 285822 |
| 2024-12-13 | 27.32 | $27.00 | 544817 |
| 2024-12-12 | 27.41 | $27.05 | 511123 |
| 2024-12-11 | 27.50 | $27.13 | 421640 |
| 2024-12-10 | 27.60 | $27.22 | 257437 |
| 2024-12-09 | 27.68 | $27.60 | 346500 |
| 2024-12-06 | 27.71 | $27.52 | 257440 |
| 2024-12-05 | 27.75 | $27.62 | 240300 |
| 2024-12-04 | 27.78 | $27.65 | 265038 |
| 2024-12-03 | 27.81 | $27.75 | 304100 |
| 2024-12-02 | 27.82 | $27.87 | 288200 |
| 2024-11-29 | 27.81 | $28.24 | 87932 |
| 2024-11-27 | 27.72 | $28.34 | 223639 |
| 2024-11-26 | 27.59 | $28.11 | 243408 |
| 2024-11-25 | 27.49 | $28.05 | 224640 |
| 2024-11-22 | 27.39 | $27.72 | 274247 |
| 2024-11-21 | 27.35 | $27.59 | 176219 |
| 2024-11-20 | 27.32 | $27.41 | 280427 |
| 2024-11-19 | 27.33 | $27.59 | 265429 |
| 2024-11-18 | 27.31 | $27.37 | 183417 |
| 2024-11-15 | 27.33 | $27.25 | 390945 |
| 2024-11-14 | 27.38 | $27.16 | 209500 |
| 2024-11-13 | 27.46 | $27.35 | 253600 |
| 2024-11-12 | 27.51 | $27.28 | 240938 |
| 2024-11-11 | 27.59 | $27.67 | 148100 |
| 2024-11-08 | 27.60 | $27.73 | 234900 |
| 2024-11-07 | 27.60 | $27.50 | 200045 |
| 2024-11-06 | 27.65 | $27.24 | 151600 |
| 2024-11-05 | 27.76 | $27.83 | 187300 |
| 2024-11-04 | 27.77 | $27.50 | 156800 |
| 2024-11-01 | 27.85 | $27.29 | 171200 |
| 2024-10-31 | 27.99 | $27.53 | 184600 |
| 2024-10-30 | 28.10 | $27.98 | 227700 |
| 2024-10-29 | 28.13 | $27.86 | 236900 |
| 2024-10-28 | 28.20 | $28.08 | 159119 |
| 2024-10-25 | 28.23 | $27.96 | 188331 |
| 2024-10-24 | 28.29 | $28.25 | 214600 |
| 2024-10-23 | 28.30 | $28.28 | 203748 |
| 2024-10-22 | 28.31 | $28.08 | 132847 |
| 2024-10-21 | 28.36 | $28.08 | 202432 |
| 2024-10-18 | 28.41 | $28.62 | 159500 |
| 2024-10-17 | 28.37 | $28.47 | 248400 |
| 2024-10-16 | 28.34 | $28.66 | 248000 |
| 2024-10-15 | 28.27 | $28.37 | 190200 |
| 2024-10-14 | 28.25 | $28.13 | 369324 |
| 2024-10-11 | 28.28 | $28.01 | 321917 |
| 2024-10-10 | 28.34 | $27.78 | 169917 |
| 2024-10-09 | 28.46 | $27.91 | 137900 |
| 2024-10-08 | 28.57 | $27.94 | 158500 |
| 2024-10-07 | 28.69 | $27.91 | 145900 |
| 2024-10-04 | 28.83 | $28.20 | 326800 |
| 2024-10-03 | 28.93 | $28.34 | 159017 |
| 2024-10-02 | 29.02 | $28.52 | 209300 |
| 2024-10-01 | 29.08 | $28.68 | 256600 |
| 2024-09-30 | 29.12 | $28.86 | 424054 |
| 2024-09-27 | 29.12 | $28.70 | 311100 |
| 2024-09-26 | 29.15 | $28.74 | 149432 |
| 2024-09-25 | 29.18 | $28.87 | 186800 |
| 2024-09-24 | 29.18 | $29.05 | 163140 |
| 2024-09-23 | 29.14 | $29.01 | 160100 |
| 2024-09-20 | 29.10 | $28.69 | 198700 |
| 2024-09-19 | 29.11 | $28.91 | 348148 |
| 2024-09-18 | 29.08 | $28.83 | 286141 |
| 2024-09-17 | 29.06 | $28.92 | 217400 |
| 2024-09-16 | 29.01 | $29.34 | 173000 |
| 2024-09-13 | 28.85 | $29.18 | 200126 |
| 2024-09-12 | 28.70 | $28.91 | 203700 |
| 2024-09-11 | 28.59 | $28.77 | 232800 |
| 2024-09-10 | 28.48 | $28.79 | 293617 |
| 2024-09-09 | 28.34 | $28.43 | 186000 |
| 2024-09-06 | 28.25 | $28.18 | 244403 |
| 2024-09-05 | 28.20 | $28.21 | 291600 |
| 2024-09-04 | 28.13 | $28.14 | 167400 |
| 2024-09-03 | 28.06 | $28.04 | 248200 |
| 2024-08-30 | 28.00 | $28.10 | 190238 |
| 2024-08-29 | 27.91 | $27.90 | 156617 |
| 2024-08-28 | 27.85 | $27.96 | 213700 |
| 2024-08-27 | 27.76 | $28.05 | 267310 |
| 2024-08-26 | 27.64 | $28.00 | 187219 |
| 2024-08-23 | 27.50 | $27.97 | 119314 |
| 2024-08-22 | 27.34 | $27.42 | 149547 |
| 2024-08-21 | 27.27 | $27.38 | 177635 |
| 2024-08-20 | 27.20 | $27.26 | 154503 |
| 2024-08-19 | 27.13 | $27.29 | 208900 |
| 2024-08-16 | 27.05 | $27.03 | 192810 |
| 2024-08-15 | 27.01 | $27.06 | 217500 |
| 2024-08-14 | 26.95 | $27.06 | 180611 |
| 2024-08-13 | 26.88 | $26.97 | 239500 |
| 2024-08-12 | 26.81 | $26.68 | 399404 |
| 2024-08-09 | 26.80 | $26.84 | 154234 |
| 2024-08-08 | 26.74 | $26.72 | 160800 |
| 2024-08-07 | 26.70 | $26.50 | 279900 |
| 2024-08-06 | 26.70 | $26.62 | 300307 |
| 2024-08-05 | 26.66 | $26.08 | 225100 |
| 2024-08-02 | 26.73 | $26.83 | 273932 |
| 2024-08-01 | 26.66 | $26.82 | 652000 |
| 2024-07-31 | 26.57 | $26.62 | 550800 |
| 2024-07-30 | 26.51 | $26.64 | 309028 |
| 2024-07-29 | 26.42 | $26.45 | 275433 |
| 2024-07-26 | 26.37 | $26.32 | 215120 |
| 2024-07-25 | 26.33 | $25.93 | 204500 |
| 2024-07-24 | 26.36 | $26.07 | 316300 |
| 2024-07-23 | 26.36 | $26.50 | 254700 |
| 2024-07-22 | 26.28 | $26.56 | 295017 |
| 2024-07-19 | 26.16 | $26.32 | 87530 |
| 2024-07-18 | 26.07 | $26.40 | 236743 |
| 2024-07-17 | 25.95 | $26.62 | 186619 |
| 2024-07-16 | 25.76 | $26.47 | 261715 |
| 2024-07-15 | 25.57 | $26.23 | 271326 |
| 2024-07-12 | 25.40 | $26.11 | 214035 |
| 2024-07-11 | 25.22 | $25.88 | 681000 |
| 2024-07-10 | 25.06 | $25.31 | 240400 |
| 2024-07-09 | 25.00 | $25.07 | 276736 |
| 2024-07-08 | 24.97 | $25.08 | 221309 |
| 2024-07-05 | 24.95 | $25.08 | 228600 |
| 2024-07-03 | 24.91 | $24.98 | 194240 |
| 2024-07-02 | 24.89 | $24.91 | 268400 |
| 2024-07-01 | 24.88 | $24.81 | 274631 |
| 2024-06-28 | 24.89 | $24.99 | 297409 |
| 2024-06-27 | 24.87 | $24.82 | 202900 |
| 2024-06-26 | 24.87 | $24.63 | 301422 |
| 2024-06-25 | 24.92 | $24.75 | 276013 |
| 2024-06-24 | 24.95 | $25.02 | 197207 |
| 2024-06-21 | 24.93 | $24.80 | 311901 |
| 2024-06-20 | 24.95 | $24.80 | 341600 |
| 2024-06-18 | 24.97 | $24.83 | 314320 |
| 2024-06-17 | 24.98 | $24.93 | 159800 |
| 2024-06-14 | 24.98 | $24.97 | 260446 |
| 2024-06-13 | 24.97 | $25.00 | 218300 |
| 2024-06-12 | 24.95 | $24.95 | 384112 |
| 2024-06-11 | 24.94 | $24.74 | 325400 |
| 2024-06-10 | 24.97 | $24.91 | 218200 |
| 2024-06-07 | 24.97 | $24.87 | 186000 |
| 2024-06-06 | 24.97 | $25.16 | 315000 |
| 2024-06-05 | 24.92 | $25.12 | 351104 |
| 2024-06-04 | 24.86 | $25.09 | 199000 |
| 2024-06-03 | 24.80 | $24.93 | 208300 |
| 2024-05-31 | 24.76 | $24.94 | 194800 |
| 2024-05-30 | 24.71 | $24.56 | 483608 |
| 2024-05-29 | 24.74 | $24.21 | 330517 |
| 2024-05-28 | 24.84 | $24.45 | 309700 |
| 2024-05-24 | 24.91 | $24.53 | 233700 |
| 2024-05-23 | 24.97 | $24.49 | 235909 |
| 2024-05-22 | 25.05 | $24.94 | 239500 |
| 2024-05-21 | 25.04 | $25.18 | 278447 |
| 2024-05-20 | 24.98 | $25.18 | 194900 |
| 2024-05-17 | 24.91 | $25.36 | 177346 |
| 2024-05-16 | 24.79 | $25.35 | 175900 |
| 2024-05-15 | 24.66 | $25.32 | 247626 |
| 2024-05-14 | 24.50 | $24.98 | 223900 |
| 2024-05-13 | 24.39 | $24.82 | 268524 |
| 2024-05-10 | 24.30 | $24.72 | 220800 |
| 2024-05-09 | 24.22 | $24.83 | 241500 |
| 2024-05-08 | 24.10 | $24.43 | 339100 |
| 2024-05-07 | 24.04 | $24.60 | 388016 |
| 2024-05-06 | 23.94 | $24.43 | 277500 |
| 2024-05-03 | 23.86 | $24.38 | 262822 |
| 2024-05-02 | 23.78 | $24.20 | 374641 |
| 2024-05-01 | 23.73 | $23.80 | 398200 |
| 2024-04-30 | 23.75 | $23.74 | 383500 |
| 2024-04-29 | 23.80 | $24.14 | 487600 |
| 2024-04-26 | 23.76 | $23.87 | 317700 |
| 2024-04-25 | 23.79 | $23.84 | 316900 |
| 2024-04-24 | 23.82 | $23.96 | 415200 |
| 2024-04-23 | 23.84 | $24.03 | 230601 |
| 2024-04-22 | 23.84 | $23.80 | 343600 |
| 2024-04-19 | 23.90 | $23.55 | 284700 |
| 2024-04-18 | 24.03 | $23.47 | 464444 |
| 2024-04-17 | 24.19 | $23.47 | 395917 |
| 2024-04-16 | 24.38 | $23.58 | 354433 |
| 2024-04-15 | 24.58 | $23.88 | 304923 |
| 2024-04-12 | 24.75 | $24.20 | 232000 |
| 2024-04-11 | 24.88 | $24.53 | 323700 |
| 2024-04-10 | 24.96 | $24.47 | 246800 |
| 2024-04-09 | 25.07 | $25.36 | 259249 |
| 2024-04-08 | 25.00 | $25.08 | 260245 |
| 2024-04-05 | 24.99 | $24.82 | 295500 |
| 2024-04-04 | 25.03 | $24.73 | 250200 |
| 2024-04-03 | 25.10 | $24.85 | 278537 |
| 2024-04-02 | 25.15 | $24.88 | 263727 |
| 2024-04-01 | 25.20 | $25.17 | 265600 |
| 2024-03-28 | 25.20 | $25.53 | 224000 |
| 2024-03-27 | 25.12 | $25.38 | 192600 |
| 2024-03-26 | 25.06 | $24.84 | 271825 |
| 2024-03-25 | 25.11 | $24.93 | 354100 |
| 2024-03-22 | 25.14 | $24.99 | 339500 |
| 2024-03-21 | 25.17 | $25.23 | 409737 |
| 2024-03-20 | 25.15 | $25.11 | 196500 |
| 2024-03-19 | 25.15 | $24.94 | 245400 |
| 2024-03-18 | 25.19 | $24.91 | 174146 |
| 2024-03-15 | 25.24 | $24.99 | 187600 |
| 2024-03-14 | 25.28 | $25.01 | 715500 |
| 2024-03-13 | 25.32 | $25.32 | 243600 |
| 2024-03-12 | 25.30 | $25.44 | 227003 |
| 2024-03-11 | 25.25 | $25.50 | 217704 |
| 2024-03-08 | 25.18 | $25.61 | 178200 |
| 2024-03-07 | 25.08 | $25.37 | 180047 |
| 2024-03-06 | 25.00 | $25.31 | 219618 |
| 2024-03-05 | 24.93 | $25.16 | 274752 |
| 2024-03-04 | 24.89 | $25.37 | 198615 |
| 2024-03-01 | 24.78 | $25.16 | 283134 |
| 2024-02-29 | 24.71 | $24.91 | 334300 |
| 2024-02-28 | 24.68 | $24.76 | 456900 |
| 2024-02-27 | 24.67 | $24.63 | 359400 |
| 2024-02-26 | 24.69 | $24.65 | 527600 |
| 2024-02-23 | 24.72 | $24.87 | 185831 |
| 2024-02-22 | 24.70 | $24.88 | 198044 |
| 2024-02-21 | 24.67 | $24.85 | 239037 |
| 2024-02-20 | 24.65 | $24.71 | 326101 |
| 2024-02-16 | 24.65 | $24.78 | 331300 |
| 2024-02-15 | 24.65 | $24.99 | 468609 |
| 2024-02-14 | 24.59 | $24.45 | 293815 |
| 2024-02-13 | 24.65 | $24.27 | 203815 |
| 2024-02-12 | 24.75 | $24.79 | 208100 |
| 2024-02-09 | 24.76 | $24.80 | 310149 |
| 2024-02-08 | 24.77 | $24.78 | 319900 |
| 2024-02-07 | 24.78 | $24.63 | 299800 |
| 2024-02-06 | 24.84 | $24.69 | 304613 |
| 2024-02-05 | 24.88 | $24.38 | 289500 |
| 2024-02-02 | 25.01 | $24.82 | 261911 |
| 2024-02-01 | 25.05 | $25.09 | 271400 |
| 2024-01-31 | 25.06 | $24.75 | 379136 |
| 2024-01-30 | 25.13 | $24.92 | 266900 |
| 2024-01-29 | 25.18 | $25.08 | 194400 |
| 2024-01-26 | 25.20 | $24.94 | 251943 |
| 2024-01-25 | 25.26 | $25.00 | 234500 |
| 2024-01-24 | 25.31 | $24.77 | 252700 |
| 2024-01-23 | 25.42 | $25.01 | 216500 |
| 2024-01-22 | 25.49 | $25.17 | 224321 |
| 2024-01-19 | 25.55 | $25.05 | 226600 |
| 2024-01-18 | 25.63 | $24.80 | 243721 |
| 2024-01-17 | 25.78 | $24.93 | 534500 |
| 2024-01-16 | 25.93 | $25.45 | 260138 |
| 2024-01-12 | 25.99 | $25.69 | 292536 |
| 2024-01-11 | 26.00 | $25.53 | 292000 |
| 2024-01-10 | 26.05 | $25.68 | 394500 |
| 2024-01-09 | 26.08 | $25.62 | 304324 |
| 2024-01-08 | 26.11 | $25.85 | 197635 |
| 2024-01-05 | 26.10 | $25.51 | 318700 |
| 2024-01-04 | 26.16 | $25.52 | 300500 |
| 2024-01-03 | 26.22 | $25.57 | 239700 |
| 2024-01-02 | 26.27 | $26.09 | 258100 |
| 2023-12-29 | 26.22 | $25.98 | 370000 |
| 2023-12-28 | 26.18 | $26.22 | 325808 |
| 2023-12-27 | 26.08 | $26.05 | 324200 |
| 2023-12-26 | 25.99 | $25.93 | 262844 |
| 2023-12-22 | 25.91 | $25.76 | 382019 |
| 2023-12-21 | 25.84 | $25.68 | 515200 |
| 2023-12-20 | 25.78 | $25.44 | 691800 |
| 2023-12-19 | 25.76 | $25.71 | 377700 |
| 2023-12-18 | 25.66 | $25.82 | 418120 |
| 2023-12-15 | 25.53 | $25.94 | 705400 |
| 2023-12-14 | 25.34 | $26.32 | 595402 |
| 2023-12-13 | 25.04 | $25.62 | 824903 |
| 2023-12-12 | 24.83 | $24.76 | 660239 |
| 2023-12-11 | 24.77 | $24.78 | 697822 |
| 2023-12-08 | 24.69 | $24.71 | 564400 |
| 2023-12-07 | 24.61 | $24.76 | 353631 |
| 2023-12-06 | 24.50 | $24.67 | 342423 |
| 2023-12-05 | 24.38 | $24.68 | 595448 |
| 2023-12-04 | 24.25 | $24.80 | 382547 |
| 2023-12-01 | 24.06 | $24.68 | 421600 |
| 2023-11-30 | 23.86 | $24.18 | 360800 |
| 2023-11-29 | 23.73 | $24.03 | 656400 |
| 2023-11-28 | 23.62 | $23.86 | 556500 |
| 2023-11-27 | 23.51 | $23.75 | 363400 |
| 2023-11-24 | 23.42 | $23.65 | 101100 |
| 2023-11-22 | 23.32 | $23.57 | 674244 |
| 2023-11-21 | 23.22 | $23.50 | 707130 |
| 2023-11-20 | 23.12 | $23.66 | 479406 |
| 2023-11-17 | 22.97 | $23.51 | 831500 |
| 2023-11-16 | 22.83 | $23.47 | 503738 |
| 2023-11-15 | 22.66 | $23.55 | 287734 |
| 2023-11-14 | 22.46 | $23.50 | 355733 |
| 2023-11-13 | 22.23 | $22.32 | 587243 |
| 2023-11-10 | 22.21 | $22.46 | 386504 |
| 2023-11-09 | 22.16 | $22.32 | 464800 |
| 2023-11-08 | 22.14 | $22.62 | 475516 |
| 2023-11-07 | 22.04 | $22.54 | 522933 |
| 2023-11-06 | 21.95 | $22.77 | 460140 |
| 2023-11-03 | 21.79 | $23.09 | 409441 |
| 2023-11-02 | 21.55 | $22.57 | 559403 |
| 2023-11-01 | 21.38 | $21.86 | 545000 |
| 2023-10-31 | 21.33 | $21.67 | 1.2M |
| 2023-10-30 | 21.32 | $21.36 | 820935 |
| 2023-10-27 | 21.37 | $21.20 | 593138 |
| 2023-10-26 | 21.47 | $21.49 | 597740 |
| 2023-10-25 | 21.52 | $21.18 | 388437 |
| 2023-10-24 | 21.66 | $21.59 | 477400 |
| 2023-10-23 | 21.73 | $21.35 | 403549 |
| 2023-10-20 | 21.86 | $21.51 | 416200 |
| 2023-10-19 | 21.99 | $21.66 | 1.1M |
| 2023-10-18 | 22.11 | $22.10 | 264100 |
| 2023-10-17 | 22.16 | $22.56 | 246900 |
| 2023-10-16 | 22.12 | $22.55 | 385237 |
| 2023-10-13 | 22.08 | $22.33 | 421900 |
| 2023-10-12 | 22.08 | $22.42 | 330038 |
| 2023-10-11 | 22.06 | $22.73 | 359400 |
| 2023-10-10 | 21.98 | $22.41 | 324703 |
| 2023-10-09 | 21.96 | $22.26 | 478516 |
| 2023-10-06 | 21.97 | $22.03 | 488800 |
| 2023-10-05 | 22.03 | $22.00 | 419900 |
| 2023-10-04 | 22.12 | $21.86 | 738249 |
| 2023-10-03 | 22.25 | $21.63 | 435000 |
| 2023-10-02 | 22.45 | $22.04 | 399400 |
| 2023-09-29 | 22.60 | $22.41 | 504609 |
| 2023-09-28 | 22.70 | $22.35 | 1.2M |
| 2023-09-27 | 22.84 | $22.14 | 527600 |
| 2023-09-26 | 23.04 | $22.33 | 339200 |
| 2023-09-25 | 23.24 | $22.71 | 337206 |
| 2023-09-22 | 23.39 | $22.77 | 242524 |
| 2023-09-21 | 23.56 | $22.90 | 275928 |
| 2023-09-20 | 23.73 | $23.56 | 293900 |
| 2023-09-19 | 23.78 | $23.51 | 214333 |
| 2023-09-18 | 23.86 | $23.82 | 333400 |
| 2023-09-15 | 23.89 | $24.01 | 311401 |
| 2023-09-14 | 23.87 | $24.14 | 196500 |
| 2023-09-13 | 23.83 | $23.70 | 193900 |
| 2023-09-12 | 23.88 | $23.94 | 247209 |
| 2023-09-11 | 23.89 | $23.93 | 186500 |
| 2023-09-08 | 23.90 | $23.91 | 334605 |
| 2023-09-07 | 23.92 | $24.01 | 437632 |
| 2023-09-06 | 23.91 | $23.90 | 149500 |
| 2023-09-05 | 23.94 | $23.90 | 135310 |
| 2023-09-01 | 23.97 | $24.20 | 160610 |
| 2023-08-31 | 23.94 | $24.23 | 350000 |
| 2023-08-30 | 23.90 | $24.38 | 267800 |
| 2023-08-29 | 23.82 | $24.30 | 728600 |
| 2023-08-28 | 23.75 | $24.01 | 317732 |
| 2023-08-25 | 23.73 | $23.82 | 213016 |
| 2023-08-24 | 23.75 | $23.75 | 231400 |
| 2023-08-23 | 23.79 | $23.88 | 537200 |
| 2023-08-22 | 23.82 | $23.53 | 222601 |
| 2023-08-21 | 23.92 | $23.45 | 258601 |
| 2023-08-18 | 24.05 | $23.66 | 262229 |
| 2023-08-17 | 24.17 | $23.61 | 299100 |
| 2023-08-16 | 24.32 | $23.74 | 410542 |
| 2023-08-15 | 24.46 | $23.96 | 165504 |
| 2023-08-14 | 24.58 | $24.22 | 176300 |
| 2023-08-11 | 24.67 | $24.40 | 197100 |
| 2023-08-10 | 24.73 | $24.44 | 194500 |
| 2023-08-09 | 24.79 | $24.51 | 542942 |
| 2023-08-08 | 24.85 | $24.50 | 268630 |
| 2023-08-07 | 24.92 | $24.69 | 233931 |
| 2023-08-04 | 24.97 | $24.39 | 161028 |
| 2023-08-03 | 25.08 | $24.55 | 163907 |
| 2023-08-02 | 25.17 | $24.76 | 295600 |
| 2023-08-01 | 25.24 | $24.93 | 163743 |
| 2023-07-31 | 25.28 | $25.08 | 258235 |
| 2023-07-28 | 25.29 | $24.99 | 387241 |
| 2023-07-27 | 25.32 | $25.05 | 279315 |
| 2023-07-26 | 25.34 | $25.46 | 140200 |
| 2023-07-25 | 25.28 | $25.27 | 291200 |
| 2023-07-24 | 25.24 | $25.45 | 374200 |
| 2023-07-21 | 25.16 | $25.25 | 124300 |
| 2023-07-20 | 25.11 | $25.22 | 231645 |
| 2023-07-19 | 25.05 | $25.27 | 113500 |
| 2023-07-18 | 24.97 | $24.96 | 136900 |
| 2023-07-17 | 24.94 | $25.11 | 262847 |
| 2023-07-14 | 24.87 | $25.28 | 94900 |
| 2023-07-13 | 24.76 | $25.31 | 132300 |
| 2023-07-12 | 24.62 | $25.10 | 204746 |
| 2023-07-11 | 24.50 | $24.87 | 218909 |
| 2023-07-10 | 24.41 | $24.53 | 161500 |
| 2023-07-07 | 24.38 | $24.47 | 228849 |
| 2023-07-06 | 24.36 | $24.50 | 300115 |
| 2023-07-05 | 24.32 | $24.72 | 369700 |
| 2023-07-03 | 24.23 | $24.64 | 186600 |
| 2023-06-30 | 24.14 | $24.39 | 164401 |
| 2023-06-29 | 24.10 | $24.27 | 366800 |
| 2023-06-28 | 24.07 | $24.10 | 164200 |
| 2023-06-27 | 24.07 | $24.08 | 408241 |
| 2023-06-26 | 24.08 | $23.84 | 322800 |
| 2023-06-23 | 24.14 | $23.41 | 244214 |
| 2023-06-22 | 24.30 | $23.81 | 470400 |
| 2023-06-21 | 24.40 | $24.19 | 155800 |
| 2023-06-20 | 24.44 | $24.43 | 213300 |
| 2023-06-16 | 24.43 | $24.70 | 110842 |
| 2023-06-15 | 24.37 | $24.68 | 480300 |
| 2023-06-14 | 24.30 | $24.50 | 236900 |
| 2023-06-13 | 24.25 | $24.45 | 1.3M |
| 2023-06-12 | 24.21 | $24.37 | 1.4M |
| 2023-06-09 | 24.18 | $24.40 | 246500 |
| 2023-06-08 | 24.14 | $24.50 | 156709 |
| 2023-06-07 | 24.07 | $24.61 | 223342 |
| 2023-06-06 | 23.96 | $24.38 | 1.5M |
| 2023-06-05 | 23.89 | $24.19 | 255295 |
| 2023-06-02 | 23.85 | $24.38 | 169200 |
| 2023-06-01 | 23.76 | $23.83 | 1.7M |
| 2023-05-31 | 23.78 | $23.79 | 215300 |
| 2023-05-30 | 23.81 | $23.71 | 253200 |
| 2023-05-26 | 23.86 | $23.64 | 134500 |
| 2023-05-25 | 23.93 | $23.42 | 231342 |
| 2023-05-24 | 24.07 | $23.51 | 176628 |
| 2023-05-23 | 24.21 | $23.96 | 200800 |
| 2023-05-22 | 24.28 | $24.14 | 127600 |
| 2023-05-19 | 24.32 | $24.05 | 141723 |
| 2023-05-18 | 24.39 | $24.01 | 237700 |
| 2023-05-17 | 24.47 | $24.24 | 161900 |
| 2023-05-16 | 24.53 | $24.07 | 158500 |
| 2023-05-15 | 24.62 | $24.57 | 128800 |
| 2023-05-12 | 24.63 | $24.49 | 138840 |
| 2023-05-11 | 24.66 | $24.55 | 161600 |
| 2023-05-10 | 24.67 | $24.79 | 298033 |
| 2023-05-09 | 24.64 | $24.60 | 224000 |
| 2023-05-08 | 24.64 | $24.81 | 147400 |
| 2023-05-05 | 24.60 | $24.89 | 152600 |
| 2023-05-04 | 24.54 | $24.54 | 168500 |
| 2023-05-03 | 24.54 | $24.33 | 214400 |
| 2023-05-02 | 24.58 | $24.38 | 157449 |
| 2023-05-01 | 24.62 | $24.75 | 246100 |
| 2023-04-28 | 24.58 | $24.90 | 311600 |
| 2023-04-27 | 24.51 | $24.67 | 485400 |
| 2023-04-26 | 24.48 | $24.28 | 170028 |
| 2023-04-25 | 24.52 | $24.38 | 188509 |
| 2023-04-24 | 24.55 | $24.59 | 85400 |
| 2023-04-21 | 24.54 | $24.65 | 106818 |
| 2023-04-20 | 24.51 | $24.59 | 94648 |
| 2023-04-19 | 24.50 | $24.74 | 217109 |
| 2023-04-18 | 24.45 | $24.69 | 282718 |
| 2023-04-17 | 24.40 | $24.73 | 132600 |
| 2023-04-14 | 24.33 | $24.34 | 149200 |
| 2023-04-13 | 24.34 | $24.66 | 200337 |
| 2023-04-12 | 24.28 | $24.63 | 202818 |
| 2023-04-11 | 24.22 | $24.69 | 218400 |
| 2023-04-10 | 24.14 | $24.62 | 157239 |
| 2023-04-06 | 24.06 | $24.58 | 113400 |
| 2023-04-05 | 23.98 | $24.43 | 141300 |
| 2023-04-04 | 23.92 | $24.63 | 173300 |
| 2023-04-03 | 23.80 | $24.58 | 146200 |
| 2023-03-31 | 23.68 | $24.55 | 206937 |
| 2023-03-30 | 23.56 | $24.21 | 237903 |
| 2023-03-29 | 23.48 | $23.90 | 112700 |
| 2023-03-28 | 23.47 | $23.54 | 254000 |
| 2023-03-27 | 23.53 | $23.55 | 203448 |
| 2023-03-24 | 23.60 | $23.56 | 211737 |
| 2023-03-23 | 23.68 | $23.17 | 190200 |
| 2023-03-22 | 23.87 | $23.26 | 381814 |
| 2023-03-21 | 24.06 | $23.89 | 210400 |
| 2023-03-20 | 24.17 | $24.08 | 109538 |
| 2023-03-17 | 24.24 | $23.85 | 134614 |
| 2023-03-16 | 24.39 | $24.30 | 137100 |
| 2023-03-15 | 24.46 | $24.31 | 152629 |
| 2023-03-14 | 24.55 | $24.46 | 118800 |
| 2023-03-13 | 24.63 | $24.12 | 334800 |
| 2023-03-10 | 24.79 | $23.86 | 134100 |
| 2023-03-09 | 25.03 | $24.49 | 317314 |
| 2023-03-08 | 25.18 | $24.99 | 248100 |
| 2023-03-07 | 25.25 | $24.82 | 174600 |
| 2023-03-06 | 25.37 | $25.36 | 445800 |
| 2023-03-03 | 25.39 | $25.41 | 73200 |
| 2023-03-02 | 25.42 | $25.09 | 95515 |
| 2023-03-01 | 25.51 | $24.91 | 354925 |
| 2023-02-28 | 25.65 | $25.22 | 138500 |
| 2023-02-27 | 25.76 | $25.24 | 85600 |
| 2023-02-24 | 25.88 | $25.17 | 109500 |
| 2023-02-23 | 26.03 | $25.51 | 100718 |
| 2023-02-22 | 26.14 | $25.34 | 101038 |
| 2023-02-21 | 26.30 | $25.54 | 60934 |
| 2023-02-17 | 26.44 | $25.97 | 95843 |
| 2023-02-16 | 26.51 | $26.04 | 98349 |
| 2023-02-15 | 26.57 | $26.18 | 88647 |
| 2023-02-14 | 26.62 | $26.21 | 73038 |
| 2023-02-13 | 26.66 | $26.37 | 123923 |
| 2023-02-10 | 26.68 | $26.19 | 99800 |
| 2023-02-09 | 26.73 | $26.19 | 74307 |
| 2023-02-08 | 26.79 | $26.46 | 110700 |
| 2023-02-07 | 26.80 | $26.54 | 97616 |
| 2023-02-06 | 26.79 | $26.59 | 74107 |
| 2023-02-03 | 26.76 | $26.86 | 82638 |
| 2023-02-02 | 26.67 | $27.33 | 79600 |
| 2023-02-01 | 26.46 | $26.80 | 108626 |
| 2023-01-31 | 26.33 | $26.59 | 101613 |
| 2023-01-30 | 26.21 | $26.30 | 88215 |
| 2023-01-27 | 26.14 | $26.55 | 111900 |
| 2023-01-26 | 26.00 | $26.30 | 102100 |
| 2023-01-25 | 25.89 | $26.11 | 114217 |
| 2023-01-24 | 25.80 | $26.07 | 126343 |
| 2023-01-23 | 25.70 | $25.97 | 130826 |
| 2023-01-20 | 25.60 | $25.86 | 190000 |
| 2023-01-19 | 25.50 | $25.59 | 146749 |
| 2023-01-18 | 25.45 | $25.65 | 142800 |
| 2023-01-17 | 25.38 | $25.99 | 197712 |
| 2023-01-13 | 25.22 | $25.91 | 140834 |
| 2023-01-12 | 25.05 | $26.02 | 259313 |
| 2023-01-11 | 24.82 | $25.69 | 313700 |
| 2023-01-10 | 24.64 | $24.95 | 280700 |
| 2023-01-09 | 24.57 | $24.91 | 138017 |
| 2023-01-06 | 24.51 | $24.89 | 148500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.79
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.25
Average
26.07
Maximum
29.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.79 | $29.75 | 366301 |
| 2026-07-21 | 29.76 | $29.86 | 365516 |
| 2026-07-20 | 29.68 | $29.77 | 361629 |
| 2026-07-17 | 29.62 | $29.94 | 440300 |
| 2026-07-16 | 29.47 | $29.87 | 358211 |
| 2026-07-15 | 29.32 | $29.35 | 351600 |
| 2026-07-14 | 29.30 | $29.33 | 317600 |
| 2026-07-13 | 29.28 | $29.34 | 303500 |
| 2026-07-10 | 29.25 | $29.23 | 349934 |
| 2026-07-09 | 29.24 | $29.14 | 384300 |
| 2026-07-08 | 29.27 | $29.09 | 446918 |
| 2026-07-07 | 29.31 | $29.46 | 848709 |
| 2026-07-06 | 29.24 | $29.20 | 415400 |
| 2026-07-02 | 29.24 | $29.34 | 533423 |
| 2026-07-01 | 29.19 | $29.01 | 505100 |
| 2026-06-30 | 29.23 | $28.97 | 426400 |
| 2026-06-29 | 29.29 | $29.42 | 359000 |
| 2026-06-26 | 29.22 | $29.56 | 762720 |
| 2026-06-25 | 29.09 | $29.20 | 571020 |
| 2026-06-24 | 29.04 | $29.12 | 498000 |
| 2026-06-23 | 29.01 | $29.06 | 453037 |
| 2026-06-22 | 28.99 | $28.94 | 472103 |
| 2026-06-18 | 29.00 | $28.67 | 434100 |
| 2026-06-17 | 29.10 | $28.72 | 468800 |
| 2026-06-16 | 29.20 | $29.32 | 339700 |
| 2026-06-15 | 29.13 | $29.29 | 516984 |
| 2026-06-12 | 29.05 | $29.48 | 282928 |
| 2026-06-11 | 28.90 | $29.25 | 398000 |
| 2026-06-10 | 28.78 | $29.08 | 340841 |
| 2026-06-09 | 28.69 | $29.02 | 615604 |
| 2026-06-08 | 28.59 | $28.50 | 426200 |
| 2026-06-05 | 28.65 | $28.79 | 559300 |
| 2026-06-04 | 28.62 | $28.72 | 451700 |
| 2026-06-03 | 28.61 | $28.33 | 850229 |
| 2026-06-02 | 28.72 | $28.41 | 624100 |
| 2026-06-01 | 28.83 | $28.33 | 499311 |
| 2026-05-29 | 28.99 | $28.82 | 505318 |
| 2026-05-28 | 29.02 | $28.99 | 284033 |
| 2026-05-27 | 29.01 | $29.06 | 370900 |
| 2026-05-26 | 28.97 | $29.11 | 438600 |
| 2026-05-22 | 28.90 | $28.94 | 825037 |
| 2026-05-21 | 28.87 | $29.02 | 363325 |
| 2026-05-20 | 28.81 | $28.93 | 547935 |
| 2026-05-19 | 28.75 | $28.62 | 405817 |
| 2026-05-18 | 28.79 | $28.55 | 634036 |
| 2026-05-15 | 28.85 | $28.25 | 614538 |
| 2026-05-14 | 29.01 | $28.70 | 379100 |
| 2026-05-13 | 29.07 | $28.77 | 371148 |
| 2026-05-12 | 29.10 | $28.92 | 505200 |
| 2026-05-11 | 29.10 | $28.97 | 428216 |
| 2026-05-08 | 29.07 | $28.95 | 383400 |
| 2026-05-07 | 29.04 | $28.88 | 665425 |
| 2026-05-06 | 29.01 | $29.13 | 497126 |
| 2026-05-05 | 28.90 | $28.68 | 354114 |
| 2026-05-04 | 28.89 | $28.61 | 336339 |
| 2026-05-01 | 28.90 | $28.80 | 310600 |
| 2026-04-30 | 28.85 | $28.86 | 353944 |
| 2026-04-29 | 28.76 | $28.36 | 392900 |
| 2026-04-28 | 28.81 | $28.53 | 389100 |
| 2026-04-27 | 28.80 | $28.40 | 359302 |
| 2026-04-24 | 28.82 | $28.57 | 346800 |
| 2026-04-23 | 28.79 | $28.59 | 288048 |
| 2026-04-22 | 28.73 | $28.34 | 386729 |
| 2026-04-21 | 28.73 | $28.51 | 395343 |
| 2026-04-20 | 28.68 | $28.98 | 368700 |
| 2026-04-17 | 28.45 | $28.97 | 488500 |
| 2026-04-16 | 28.17 | $28.58 | 373900 |
| 2026-04-15 | 27.94 | $28.36 | 360010 |
| 2026-04-14 | 27.73 | $28.33 | 296900 |
| 2026-04-13 | 27.48 | $28.02 | 311200 |
| 2026-04-10 | 27.27 | $27.97 | 329500 |
| 2026-04-09 | 27.03 | $27.87 | 299400 |
| 2026-04-08 | 26.77 | $27.70 | 554535 |
| 2026-04-07 | 26.51 | $27.12 | 456700 |
| 2026-04-06 | 26.39 | $27.08 | 324635 |
| 2026-04-02 | 26.26 | $27.00 | 363039 |
| 2026-04-01 | 26.13 | $26.74 | 468603 |
| 2026-03-31 | 26.06 | $26.58 | 585500 |
| 2026-03-30 | 26.04 | $26.13 | 402800 |
| 2026-03-27 | 26.17 | $26.08 | 517008 |
| 2026-03-26 | 26.36 | $26.28 | 387700 |
| 2026-03-25 | 26.53 | $26.41 | 305800 |
| 2026-03-24 | 26.70 | $26.36 | 335400 |
| 2026-03-23 | 26.94 | $26.63 | 445723 |
| 2026-03-20 | 27.15 | $26.50 | 345146 |
| 2026-03-19 | 27.46 | $27.33 | 343900 |
| 2026-03-18 | 27.57 | $27.39 | 291433 |
| 2026-03-17 | 27.69 | $27.78 | 247730 |
| 2026-03-16 | 27.72 | $27.70 | 266743 |
| 2026-03-13 | 27.78 | $27.39 | 215006 |
| 2026-03-12 | 27.95 | $27.47 | 315300 |
| 2026-03-11 | 28.14 | $27.69 | 295500 |
| 2026-03-10 | 28.30 | $27.94 | 406800 |
| 2026-03-09 | 28.42 | $27.93 | 329000 |
| 2026-03-06 | 28.56 | $27.92 | 322500 |
| 2026-03-05 | 28.73 | $28.19 | 365532 |
| 2026-03-04 | 28.85 | $28.48 | 360819 |
| 2026-03-03 | 28.89 | $28.45 | 442342 |
| 2026-03-02 | 28.95 | $28.73 | 338200 |
| 2026-02-27 | 28.93 | $28.78 | 274805 |
| 2026-02-26 | 28.88 | $28.75 | 353409 |
| 2026-02-25 | 28.81 | $28.60 | 319200 |
| 2026-02-24 | 28.77 | $28.60 | 362500 |
| 2026-02-23 | 28.72 | $28.58 | 401811 |
| 2026-02-20 | 28.64 | $28.56 | 332021 |
| 2026-02-19 | 28.56 | $28.29 | 293330 |
| 2026-02-18 | 28.52 | $28.39 | 404300 |
| 2026-02-17 | 28.45 | $28.81 | 537700 |
| 2026-02-13 | 28.21 | $28.53 | 414221 |
| 2026-02-12 | 28.00 | $28.21 | 520311 |
| 2026-02-11 | 27.84 | $28.18 | 357100 |
| 2026-02-10 | 27.65 | $28.04 | 483332 |
| 2026-02-09 | 27.46 | $27.74 | 379900 |
| 2026-02-06 | 27.32 | $27.57 | 380400 |
| 2026-02-05 | 27.19 | $27.21 | 418039 |
| 2026-02-04 | 27.15 | $27.33 | 481800 |
| 2026-02-03 | 27.07 | $26.99 | 510629 |
| 2026-02-02 | 27.07 | $26.88 | 643422 |
| 2026-01-30 | 27.10 | $27.10 | 546200 |
| 2026-01-29 | 27.06 | $27.15 | 570931 |
| 2026-01-28 | 27.01 | $26.77 | 412818 |
| 2026-01-27 | 27.05 | $27.00 | 329300 |
| 2026-01-26 | 27.04 | $26.94 | 469000 |
| 2026-01-23 | 27.03 | $26.93 | 585240 |
| 2026-01-22 | 27.03 | $26.81 | 466129 |
| 2026-01-21 | 27.06 | $26.98 | 674229 |
| 2026-01-20 | 27.04 | $26.96 | 460628 |
| 2026-01-16 | 27.02 | $27.39 | 432824 |
| 2026-01-15 | 26.85 | $27.12 | 333610 |
| 2026-01-14 | 26.74 | $26.97 | 862200 |
| 2026-01-13 | 26.64 | $26.81 | 471139 |
| 2026-01-12 | 26.58 | $26.71 | 421800 |
| 2026-01-09 | 26.53 | $26.67 | 387500 |
| 2026-01-08 | 26.49 | $26.67 | 513600 |
| 2026-01-07 | 26.43 | $26.49 | 519600 |
| 2026-01-06 | 26.43 | $26.61 | 512213 |
| 2026-01-05 | 26.38 | $26.51 | 452200 |
| 2026-01-02 | 26.36 | $26.47 | 492009 |
| 2025-12-31 | 26.35 | $26.42 | 547163 |
| 2025-12-30 | 26.36 | $26.61 | 459607 |
| 2025-12-29 | 26.31 | $26.56 | 538629 |
| 2025-12-26 | 26.27 | $26.49 | 426800 |
| 2025-12-24 | 26.24 | $26.45 | 236000 |
| 2025-12-23 | 26.23 | $26.32 | 831300 |
| 2025-12-22 | 26.25 | $26.22 | 908029 |
| 2025-12-19 | 26.32 | $26.13 | 882500 |
| 2025-12-18 | 26.44 | $26.20 | 1.1M |
| 2025-12-17 | 26.56 | $26.27 | 918600 |
| 2025-12-16 | 26.69 | $26.22 | 665733 |
| 2025-12-15 | 26.87 | $27.01 | 495000 |
| 2025-12-12 | 26.83 | $26.83 | 495749 |
| 2025-12-11 | 26.85 | $26.88 | 425805 |
| 2025-12-10 | 26.86 | $26.78 | 403101 |
| 2025-12-09 | 26.90 | $26.69 | 266628 |
| 2025-12-08 | 26.98 | $26.80 | 406200 |
| 2025-12-05 | 27.04 | $26.98 | 450114 |
| 2025-12-04 | 27.06 | $27.02 | 427500 |
| 2025-12-03 | 27.08 | $27.09 | 400118 |
| 2025-12-02 | 27.07 | $27.07 | 362800 |
| 2025-12-01 | 27.06 | $27.08 | 472700 |
| 2025-11-28 | 27.06 | $27.36 | 103836 |
| 2025-11-26 | 26.96 | $27.31 | 372600 |
| 2025-11-25 | 26.86 | $27.13 | 514200 |
| 2025-11-24 | 26.79 | $26.93 | 373300 |
| 2025-11-21 | 26.78 | $26.91 | 450814 |
| 2025-11-20 | 26.77 | $26.56 | 355700 |
| 2025-11-19 | 26.88 | $26.71 | 384800 |
| 2025-11-18 | 26.96 | $26.91 | 339744 |
| 2025-11-17 | 26.99 | $26.82 | 360436 |
| 2025-11-14 | 27.07 | $26.99 | 395800 |
| 2025-11-13 | 27.11 | $26.93 | 426719 |
| 2025-11-12 | 27.17 | $27.29 | 385000 |
| 2025-11-11 | 27.14 | $27.48 | 316870 |
| 2025-11-10 | 27.04 | $27.23 | 400435 |
| 2025-11-07 | 27.00 | $27.21 | 348437 |
| 2025-11-06 | 26.96 | $26.89 | 395703 |
| 2025-11-05 | 27.01 | $26.95 | 371237 |
| 2025-11-04 | 27.05 | $26.91 | 514833 |
| 2025-11-03 | 27.12 | $26.91 | 489000 |
| 2025-10-31 | 27.21 | $26.91 | 400700 |
| 2025-10-30 | 27.31 | $26.90 | 346800 |
| 2025-10-29 | 27.45 | $26.84 | 352404 |
| 2025-10-28 | 27.62 | $27.36 | 609300 |
| 2025-10-27 | 27.67 | $27.82 | 684036 |
| 2025-10-24 | 27.58 | $27.75 | 312629 |
| 2025-10-23 | 27.50 | $27.67 | 323310 |
| 2025-10-22 | 27.41 | $27.66 | 306421 |
| 2025-10-21 | 27.31 | $27.54 | 298200 |
| 2025-10-20 | 27.23 | $27.67 | 196500 |
| 2025-10-17 | 27.08 | $27.40 | 400500 |
| 2025-10-16 | 26.99 | $27.28 | 515300 |
| 2025-10-15 | 26.92 | $27.28 | 315100 |
| 2025-10-14 | 26.84 | $26.97 | 298900 |
| 2025-10-13 | 26.84 | $26.73 | 390900 |
| 2025-10-10 | 26.91 | $26.57 | 459200 |
| 2025-10-09 | 27.06 | $26.82 | 415314 |
| 2025-10-08 | 27.16 | $26.98 | 401100 |
| 2025-10-07 | 27.23 | $27.10 | 337141 |
| 2025-10-06 | 27.28 | $27.24 | 351300 |
| 2025-10-03 | 27.30 | $27.43 | 402211 |
| 2025-10-02 | 27.26 | $27.29 | 409000 |
| 2025-10-01 | 27.25 | $27.41 | 499139 |
| 2025-09-30 | 27.21 | $27.31 | 459037 |
| 2025-09-29 | 27.19 | $27.16 | 308413 |
| 2025-09-26 | 27.22 | $27.18 | 477245 |
| 2025-09-25 | 27.24 | $26.91 | 537300 |
| 2025-09-24 | 27.36 | $27.05 | 392300 |
| 2025-09-23 | 27.45 | $27.30 | 1.0M |
| 2025-09-22 | 27.48 | $27.32 | 227915 |
| 2025-09-19 | 27.52 | $27.31 | 319900 |
| 2025-09-18 | 27.56 | $27.43 | 473800 |
| 2025-09-17 | 27.57 | $27.44 | 393100 |
| 2025-09-16 | 27.58 | $27.48 | 323500 |
| 2025-09-15 | 27.58 | $27.65 | 303618 |
| 2025-09-12 | 27.52 | $27.64 | 252115 |
| 2025-09-11 | 27.44 | $27.70 | 275900 |
| 2025-09-10 | 27.33 | $27.26 | 275745 |
| 2025-09-09 | 27.33 | $27.28 | 343100 |
| 2025-09-08 | 27.32 | $27.34 | 280000 |
| 2025-09-05 | 27.29 | $27.40 | 293508 |
| 2025-09-04 | 27.23 | $27.12 | 274400 |
| 2025-09-03 | 27.25 | $27.00 | 396600 |
| 2025-09-02 | 27.31 | $27.02 | 383800 |
| 2025-08-29 | 27.37 | $27.47 | 240403 |
| 2025-08-28 | 27.29 | $27.33 | 328000 |
| 2025-08-27 | 27.25 | $27.40 | 440100 |
| 2025-08-26 | 27.16 | $27.24 | 479711 |
| 2025-08-25 | 27.11 | $27.28 | 297500 |
| 2025-08-22 | 27.04 | $27.44 | 263738 |
| 2025-08-21 | 26.89 | $27.05 | 338100 |
| 2025-08-20 | 26.84 | $27.14 | 274837 |
| 2025-08-19 | 26.75 | $27.02 | 308900 |
| 2025-08-18 | 26.68 | $26.65 | 277000 |
| 2025-08-15 | 26.71 | $26.83 | 234149 |
| 2025-08-14 | 26.69 | $26.69 | 336500 |
| 2025-08-13 | 26.71 | $26.91 | 333823 |
| 2025-08-12 | 26.67 | $26.70 | 310700 |
| 2025-08-11 | 26.69 | $26.56 | 280800 |
| 2025-08-08 | 26.75 | $26.71 | 411300 |
| 2025-08-07 | 26.79 | $26.87 | 293728 |
| 2025-08-06 | 26.78 | $26.77 | 330300 |
| 2025-08-05 | 26.81 | $26.87 | 519531 |
| 2025-08-04 | 26.81 | $26.78 | 382532 |
| 2025-08-01 | 26.84 | $26.53 | 492704 |
| 2025-07-31 | 26.96 | $26.52 | 356400 |
| 2025-07-30 | 27.10 | $26.82 | 227937 |
| 2025-07-29 | 27.18 | $27.17 | 490013 |
| 2025-07-28 | 27.17 | $26.88 | 245400 |
| 2025-07-25 | 27.24 | $27.28 | 259341 |
| 2025-07-24 | 27.20 | $27.31 | 248200 |
| 2025-07-23 | 27.14 | $27.46 | 300445 |
| 2025-07-22 | 27.02 | $27.45 | 368800 |
| 2025-07-21 | 26.88 | $27.04 | 327848 |
| 2025-07-18 | 26.83 | $26.91 | 269100 |
| 2025-07-17 | 26.81 | $26.86 | 263800 |
| 2025-07-16 | 26.81 | $26.89 | 349800 |
| 2025-07-15 | 26.80 | $26.66 | 373231 |
| 2025-07-14 | 26.85 | $26.99 | 316000 |
| 2025-07-11 | 26.82 | $26.78 | 346313 |
| 2025-07-10 | 26.84 | $26.85 | 228500 |
| 2025-07-09 | 26.85 | $26.78 | 368800 |
| 2025-07-08 | 26.88 | $26.77 | 346800 |
| 2025-07-07 | 26.92 | $26.82 | 375400 |
| 2025-07-03 | 26.95 | $27.06 | 184900 |
| 2025-07-02 | 26.91 | $27.00 | 503031 |
| 2025-07-01 | 26.88 | $26.99 | 518503 |
| 2025-06-30 | 26.85 | $26.83 | 548503 |
| 2025-06-27 | 26.86 | $26.69 | 510300 |
| 2025-06-26 | 26.92 | $26.64 | 419300 |
| 2025-06-25 | 27.01 | $26.64 | 478000 |
| 2025-06-24 | 27.11 | $27.12 | 320021 |
| 2025-06-23 | 27.08 | $27.25 | 281300 |
| 2025-06-20 | 27.01 | $26.87 | 272016 |
| 2025-06-18 | 27.03 | $26.93 | 341624 |
| 2025-06-17 | 27.04 | $26.85 | 201331 |
| 2025-06-16 | 27.07 | $26.92 | 207500 |
| 2025-06-13 | 27.08 | $26.89 | 249931 |
| 2025-06-12 | 27.10 | $27.17 | 359600 |
| 2025-06-11 | 27.03 | $27.02 | 433100 |
| 2025-06-10 | 27.00 | $27.10 | 221600 |
| 2025-06-09 | 26.92 | $26.94 | 212414 |
| 2025-06-06 | 26.88 | $26.86 | 239434 |
| 2025-06-05 | 26.85 | $26.79 | 249600 |
| 2025-06-04 | 26.83 | $26.76 | 382904 |
| 2025-06-03 | 26.82 | $26.78 | 301613 |
| 2025-06-02 | 26.79 | $26.91 | 343243 |
| 2025-05-30 | 26.71 | $26.82 | 307550 |
| 2025-05-29 | 26.64 | $26.76 | 299100 |
| 2025-05-28 | 26.57 | $26.57 | 320038 |
| 2025-05-27 | 26.54 | $26.60 | 288700 |
| 2025-05-23 | 26.50 | $26.18 | 325300 |
| 2025-05-22 | 26.58 | $26.08 | 203400 |
| 2025-05-21 | 26.70 | $26.20 | 305822 |
| 2025-05-20 | 26.80 | $26.74 | 262614 |
| 2025-05-19 | 26.76 | $26.84 | 173839 |
| 2025-05-16 | 26.67 | $26.76 | 235400 |
| 2025-05-15 | 26.57 | $26.48 | 244919 |
| 2025-05-14 | 26.55 | $26.04 | 220520 |
| 2025-05-13 | 26.65 | $26.22 | 405000 |
| 2025-05-12 | 26.71 | $26.55 | 239500 |
| 2025-05-09 | 26.67 | $26.51 | 223220 |
| 2025-05-08 | 26.64 | $26.38 | 230100 |
| 2025-05-07 | 26.63 | $26.49 | 168516 |
| 2025-05-06 | 26.58 | $26.59 | 223301 |
| 2025-05-05 | 26.47 | $26.67 | 422011 |
| 2025-05-02 | 26.32 | $26.70 | 200133 |
| 2025-05-01 | 26.12 | $26.35 | 187930 |
| 2025-04-30 | 25.97 | $26.29 | 222400 |
| 2025-04-29 | 25.82 | $26.11 | 204800 |
| 2025-04-28 | 25.69 | $25.99 | 275513 |
| 2025-04-25 | 25.56 | $25.85 | 214600 |
| 2025-04-24 | 25.45 | $25.87 | 343003 |
| 2025-04-23 | 25.31 | $25.71 | 190534 |
| 2025-04-22 | 25.19 | $25.79 | 343832 |
| 2025-04-21 | 25.02 | $25.37 | 336349 |
| 2025-04-17 | 24.95 | $25.81 | 340733 |
| 2025-04-16 | 24.74 | $25.36 | 275900 |
| 2025-04-15 | 24.62 | $25.32 | 291716 |
| 2025-04-14 | 24.50 | $25.25 | 368523 |
| 2025-04-11 | 24.39 | $24.69 | 502821 |
| 2025-04-10 | 24.43 | $24.38 | 530338 |
| 2025-04-09 | 24.60 | $24.76 | 485212 |
| 2025-04-08 | 24.69 | $23.51 | 1.0M |
| 2025-04-07 | 25.20 | $23.89 | 1.3M |
| 2025-04-04 | 25.72 | $24.65 | 579400 |
| 2025-04-03 | 26.11 | $25.85 | 326744 |
| 2025-04-02 | 26.20 | $26.37 | 212523 |
| 2025-04-01 | 26.15 | $26.32 | 281334 |
| 2025-03-31 | 26.11 | $26.26 | 338400 |
| 2025-03-28 | 26.08 | $26.09 | 244138 |
| 2025-03-27 | 26.10 | $26.10 | 228022 |
| 2025-03-26 | 26.12 | $26.16 | 252141 |
| 2025-03-25 | 26.13 | $26.06 | 368800 |
| 2025-03-24 | 26.17 | $26.29 | 250300 |
| 2025-03-21 | 26.15 | $26.05 | 221916 |
| 2025-03-20 | 26.20 | $26.25 | 203104 |
| 2025-03-19 | 26.20 | $26.30 | 225216 |
| 2025-03-18 | 26.19 | $26.31 | 274106 |
| 2025-03-17 | 26.17 | $26.41 | 215900 |
| 2025-03-14 | 26.12 | $26.07 | 345527 |
| 2025-03-13 | 26.16 | $25.59 | 285900 |
| 2025-03-12 | 26.37 | $25.97 | 227200 |
| 2025-03-11 | 26.50 | $26.03 | 452619 |
| 2025-03-10 | 26.64 | $26.23 | 297314 |
| 2025-03-07 | 26.74 | $26.49 | 313522 |
| 2025-03-06 | 26.78 | $26.30 | 382500 |
| 2025-03-05 | 26.89 | $26.89 | 327127 |
| 2025-03-04 | 26.83 | $26.63 | 280103 |
| 2025-03-03 | 26.83 | $26.87 | 379600 |
| 2025-02-28 | 26.76 | $26.76 | 332022 |
| 2025-02-27 | 26.70 | $26.58 | 210647 |
| 2025-02-26 | 26.67 | $26.55 | 288834 |
| 2025-02-25 | 26.65 | $26.69 | 324712 |
| 2025-02-24 | 26.58 | $26.40 | 266400 |
| 2025-02-21 | 26.58 | $26.39 | 344817 |
| 2025-02-20 | 26.57 | $26.56 | 394900 |
| 2025-02-19 | 26.51 | $26.38 | 315923 |
| 2025-02-18 | 26.49 | $26.45 | 385900 |
| 2025-02-14 | 26.44 | $26.34 | 323823 |
| 2025-02-13 | 26.40 | $26.42 | 260300 |
| 2025-02-12 | 26.33 | $26.17 | 323429 |
| 2025-02-11 | 26.32 | $26.33 | 350632 |
| 2025-02-10 | 26.25 | $26.20 | 280600 |
| 2025-02-07 | 26.20 | $26.20 | 327527 |
| 2025-02-06 | 26.15 | $26.29 | 364700 |
| 2025-02-05 | 26.04 | $26.20 | 388000 |
| 2025-02-04 | 25.95 | $25.83 | 413800 |
| 2025-02-03 | 25.94 | $25.82 | 356129 |
| 2025-01-31 | 25.94 | $25.89 | 368628 |
| 2025-01-30 | 25.91 | $26.01 | 904200 |
| 2025-01-29 | 25.83 | $25.65 | 763733 |
| 2025-01-28 | 25.86 | $25.93 | 848000 |
| 2025-01-27 | 25.80 | $26.23 | 631017 |
| 2025-01-24 | 25.62 | $25.93 | 434641 |
| 2025-01-23 | 25.51 | $25.84 | 690854 |
| 2025-01-22 | 25.41 | $25.67 | 489300 |
| 2025-01-21 | 25.33 | $26.05 | 394603 |
| 2025-01-17 | 25.13 | $25.65 | 288702 |
| 2025-01-16 | 25.01 | $25.69 | 376438 |
| 2025-01-15 | 24.86 | $25.26 | 459900 |
| 2025-01-14 | 24.82 | $25.13 | 528100 |
| 2025-01-13 | 24.82 | $24.94 | 607672 |
| 2025-01-10 | 24.89 | $24.73 | 924200 |
| 2025-01-08 | 25.06 | $25.26 | 656023 |
| 2025-01-07 | 25.10 | $25.28 | 502300 |
| 2025-01-06 | 25.15 | $25.42 | 414588 |
| 2025-01-03 | 25.17 | $25.67 | 369028 |
| 2025-01-02 | 25.14 | $25.39 | 478100 |
| 2024-12-31 | 25.19 | $25.54 | 298200 |
| 2024-12-30 | 25.22 | $25.41 | 496848 |
| 2024-12-27 | 25.31 | $25.54 | 455100 |
| 2024-12-26 | 25.39 | $25.74 | 386146 |
| 2024-12-24 | 25.44 | $25.67 | 356904 |
| 2024-12-23 | 25.53 | $25.45 | 793200 |
| 2024-12-20 | 25.72 | $25.40 | 736800 |
| 2024-12-19 | 25.98 | $25.03 | 1.0M |
| 2024-12-18 | 26.42 | $25.37 | 564300 |
| 2024-12-17 | 26.86 | $26.29 | 313000 |
| 2024-12-16 | 27.11 | $26.87 | 285822 |
| 2024-12-13 | 27.24 | $27.00 | 544817 |
| 2024-12-12 | 27.35 | $27.05 | 511123 |
| 2024-12-11 | 27.47 | $27.13 | 421640 |
| 2024-12-10 | 27.60 | $27.22 | 257437 |
| 2024-12-09 | 27.73 | $27.60 | 346500 |
| 2024-12-06 | 27.77 | $27.52 | 257440 |
| 2024-12-05 | 27.84 | $27.62 | 240300 |
| 2024-12-04 | 27.89 | $27.65 | 265038 |
| 2024-12-03 | 27.94 | $27.75 | 304100 |
| 2024-12-02 | 27.98 | $27.87 | 288200 |
| 2024-11-29 | 27.98 | $28.24 | 87932 |
| 2024-11-27 | 27.86 | $28.34 | 223639 |
| 2024-11-26 | 27.68 | $28.11 | 243408 |
| 2024-11-25 | 27.53 | $28.05 | 224640 |
| 2024-11-22 | 27.38 | $27.72 | 274247 |
| 2024-11-21 | 27.30 | $27.59 | 176219 |
| 2024-11-20 | 27.24 | $27.41 | 280427 |
| 2024-11-19 | 27.24 | $27.59 | 265429 |
| 2024-11-18 | 27.17 | $27.37 | 183417 |
| 2024-11-15 | 27.17 | $27.25 | 390945 |
| 2024-11-14 | 27.22 | $27.16 | 209500 |
| 2024-11-13 | 27.30 | $27.35 | 253600 |
| 2024-11-12 | 27.35 | $27.28 | 240938 |
| 2024-11-11 | 27.43 | $27.67 | 148100 |
| 2024-11-08 | 27.42 | $27.73 | 234900 |
| 2024-11-07 | 27.38 | $27.50 | 200045 |
| 2024-11-06 | 27.42 | $27.24 | 151600 |
| 2024-11-05 | 27.55 | $27.83 | 187300 |
| 2024-11-04 | 27.53 | $27.50 | 156800 |
| 2024-11-01 | 27.62 | $27.29 | 171200 |
| 2024-10-31 | 27.79 | $27.53 | 184600 |
| 2024-10-30 | 27.93 | $27.98 | 227700 |
| 2024-10-29 | 27.96 | $27.86 | 236900 |
| 2024-10-28 | 28.04 | $28.08 | 159119 |
| 2024-10-25 | 28.06 | $27.96 | 188331 |
| 2024-10-24 | 28.13 | $28.25 | 214600 |
| 2024-10-23 | 28.13 | $28.28 | 203748 |
| 2024-10-22 | 28.12 | $28.08 | 132847 |
| 2024-10-21 | 28.18 | $28.08 | 202432 |
| 2024-10-18 | 28.24 | $28.62 | 159500 |
| 2024-10-17 | 28.15 | $28.47 | 248400 |
| 2024-10-16 | 28.10 | $28.66 | 248000 |
| 2024-10-15 | 27.97 | $28.37 | 190200 |
| 2024-10-14 | 27.91 | $28.13 | 369324 |
| 2024-10-11 | 27.91 | $28.01 | 321917 |
| 2024-10-10 | 27.96 | $27.78 | 169917 |
| 2024-10-09 | 28.10 | $27.91 | 137900 |
| 2024-10-08 | 28.23 | $27.94 | 158500 |
| 2024-10-07 | 28.38 | $27.91 | 145900 |
| 2024-10-04 | 28.57 | $28.20 | 326800 |
| 2024-10-03 | 28.71 | $28.34 | 159017 |
| 2024-10-02 | 28.84 | $28.52 | 209300 |
| 2024-10-01 | 28.93 | $28.68 | 256600 |
| 2024-09-30 | 29.00 | $28.86 | 424054 |
| 2024-09-27 | 29.01 | $28.70 | 311100 |
| 2024-09-26 | 29.08 | $28.74 | 149432 |
| 2024-09-25 | 29.14 | $28.87 | 186800 |
| 2024-09-24 | 29.17 | $29.05 | 163140 |
| 2024-09-23 | 29.14 | $29.01 | 160100 |
| 2024-09-20 | 29.12 | $28.69 | 198700 |
| 2024-09-19 | 29.18 | $28.91 | 348148 |
| 2024-09-18 | 29.17 | $28.83 | 286141 |
| 2024-09-17 | 29.18 | $28.92 | 217400 |
| 2024-09-16 | 29.16 | $29.34 | 173000 |
| 2024-09-13 | 28.98 | $29.18 | 200126 |
| 2024-09-12 | 28.82 | $28.91 | 203700 |
| 2024-09-11 | 28.69 | $28.77 | 232800 |
| 2024-09-10 | 28.57 | $28.79 | 293617 |
| 2024-09-09 | 28.41 | $28.43 | 186000 |
| 2024-09-06 | 28.32 | $28.18 | 244403 |
| 2024-09-05 | 28.28 | $28.21 | 291600 |
| 2024-09-04 | 28.22 | $28.14 | 167400 |
| 2024-09-03 | 28.16 | $28.04 | 248200 |
| 2024-08-30 | 28.11 | $28.10 | 190238 |
| 2024-08-29 | 28.03 | $27.90 | 156617 |
| 2024-08-28 | 27.98 | $27.96 | 213700 |
| 2024-08-27 | 27.89 | $28.05 | 267310 |
| 2024-08-26 | 27.75 | $28.00 | 187219 |
| 2024-08-23 | 27.58 | $27.97 | 119314 |
| 2024-08-22 | 27.39 | $27.42 | 149547 |
| 2024-08-21 | 27.31 | $27.38 | 177635 |
| 2024-08-20 | 27.23 | $27.26 | 154503 |
| 2024-08-19 | 27.17 | $27.29 | 208900 |
| 2024-08-16 | 27.07 | $27.03 | 192810 |
| 2024-08-15 | 27.03 | $27.06 | 217500 |
| 2024-08-14 | 26.97 | $27.06 | 180611 |
| 2024-08-13 | 26.89 | $26.97 | 239500 |
| 2024-08-12 | 26.82 | $26.68 | 399404 |
| 2024-08-09 | 26.81 | $26.84 | 154234 |
| 2024-08-08 | 26.76 | $26.72 | 160800 |
| 2024-08-07 | 26.72 | $26.50 | 279900 |
| 2024-08-06 | 26.74 | $26.62 | 300307 |
| 2024-08-05 | 26.72 | $26.08 | 225100 |
| 2024-08-02 | 26.85 | $26.83 | 273932 |
| 2024-08-01 | 26.78 | $26.82 | 652000 |
| 2024-07-31 | 26.69 | $26.62 | 550800 |
| 2024-07-30 | 26.63 | $26.64 | 309028 |
| 2024-07-29 | 26.55 | $26.45 | 275433 |
| 2024-07-26 | 26.50 | $26.32 | 215120 |
| 2024-07-25 | 26.48 | $25.93 | 204500 |
| 2024-07-24 | 26.57 | $26.07 | 316300 |
| 2024-07-23 | 26.63 | $26.50 | 254700 |
| 2024-07-22 | 26.56 | $26.56 | 295017 |
| 2024-07-19 | 26.44 | $26.32 | 87530 |
| 2024-07-18 | 26.36 | $26.40 | 236743 |
| 2024-07-17 | 26.24 | $26.62 | 186619 |
| 2024-07-16 | 26.01 | $26.47 | 261715 |
| 2024-07-15 | 25.77 | $26.23 | 271326 |
| 2024-07-12 | 25.55 | $26.11 | 214035 |
| 2024-07-11 | 25.31 | $25.88 | 681000 |
| 2024-07-10 | 25.09 | $25.31 | 240400 |
| 2024-07-09 | 25.01 | $25.07 | 276736 |
| 2024-07-08 | 24.98 | $25.08 | 221309 |
| 2024-07-05 | 24.94 | $25.08 | 228600 |
| 2024-07-03 | 24.89 | $24.98 | 194240 |
| 2024-07-02 | 24.86 | $24.91 | 268400 |
| 2024-07-01 | 24.84 | $24.81 | 274631 |
| 2024-06-28 | 24.86 | $24.99 | 297409 |
| 2024-06-27 | 24.82 | $24.82 | 202900 |
| 2024-06-26 | 24.82 | $24.63 | 301422 |
| 2024-06-25 | 24.89 | $24.75 | 276013 |
| 2024-06-24 | 24.93 | $25.02 | 197207 |
| 2024-06-21 | 24.90 | $24.80 | 311901 |
| 2024-06-20 | 24.93 | $24.80 | 341600 |
| 2024-06-18 | 24.97 | $24.83 | 314320 |
| 2024-06-17 | 25.00 | $24.93 | 159800 |
| 2024-06-14 | 25.00 | $24.97 | 260446 |
| 2024-06-13 | 25.00 | $25.00 | 218300 |
| 2024-06-12 | 24.98 | $24.95 | 384112 |
| 2024-06-11 | 24.97 | $24.74 | 325400 |
| 2024-06-10 | 25.02 | $24.91 | 218200 |
| 2024-06-07 | 25.03 | $24.87 | 186000 |
| 2024-06-06 | 25.05 | $25.16 | 315000 |
| 2024-06-05 | 24.98 | $25.12 | 351104 |
| 2024-06-04 | 24.91 | $25.09 | 199000 |
| 2024-06-03 | 24.83 | $24.93 | 208300 |
| 2024-05-31 | 24.78 | $24.94 | 194800 |
| 2024-05-30 | 24.72 | $24.56 | 483608 |
| 2024-05-29 | 24.76 | $24.21 | 330517 |
| 2024-05-28 | 24.92 | $24.45 | 309700 |
| 2024-05-24 | 25.04 | $24.53 | 233700 |
| 2024-05-23 | 25.16 | $24.49 | 235909 |
| 2024-05-22 | 25.30 | $24.94 | 239500 |
| 2024-05-21 | 25.34 | $25.18 | 278447 |
| 2024-05-20 | 25.30 | $25.18 | 194900 |
| 2024-05-17 | 25.24 | $25.36 | 177346 |
| 2024-05-16 | 25.11 | $25.35 | 175900 |
| 2024-05-15 | 24.94 | $25.32 | 247626 |
| 2024-05-14 | 24.75 | $24.98 | 223900 |
| 2024-05-13 | 24.62 | $24.82 | 268524 |
| 2024-05-10 | 24.50 | $24.72 | 220800 |
| 2024-05-09 | 24.39 | $24.83 | 241500 |
| 2024-05-08 | 24.23 | $24.43 | 339100 |
| 2024-05-07 | 24.15 | $24.60 | 388016 |
| 2024-05-06 | 24.00 | $24.43 | 277500 |
| 2024-05-03 | 23.88 | $24.38 | 262822 |
| 2024-05-02 | 23.74 | $24.20 | 374641 |
| 2024-05-01 | 23.64 | $23.80 | 398200 |
| 2024-04-30 | 23.65 | $23.74 | 383500 |
| 2024-04-29 | 23.69 | $24.14 | 487600 |
| 2024-04-26 | 23.61 | $23.87 | 317700 |
| 2024-04-25 | 23.60 | $23.84 | 316900 |
| 2024-04-24 | 23.61 | $23.96 | 415200 |
| 2024-04-23 | 23.59 | $24.03 | 230601 |
| 2024-04-22 | 23.55 | $23.80 | 343600 |
| 2024-04-19 | 23.58 | $23.55 | 284700 |
| 2024-04-18 | 23.71 | $23.47 | 464444 |
| 2024-04-17 | 23.90 | $23.47 | 395917 |
| 2024-04-16 | 24.13 | $23.58 | 354433 |
| 2024-04-15 | 24.39 | $23.88 | 304923 |
| 2024-04-12 | 24.61 | $24.20 | 232000 |
| 2024-04-11 | 24.79 | $24.53 | 323700 |
| 2024-04-10 | 24.89 | $24.47 | 246800 |
| 2024-04-09 | 25.05 | $25.36 | 259249 |
| 2024-04-08 | 24.95 | $25.08 | 260245 |
| 2024-04-05 | 24.92 | $24.82 | 295500 |
| 2024-04-04 | 24.98 | $24.73 | 250200 |
| 2024-04-03 | 25.07 | $24.85 | 278537 |
| 2024-04-02 | 25.14 | $24.88 | 263727 |
| 2024-04-01 | 25.22 | $25.17 | 265600 |
| 2024-03-28 | 25.22 | $25.53 | 224000 |
| 2024-03-27 | 25.11 | $25.38 | 192600 |
| 2024-03-26 | 25.03 | $24.84 | 271825 |
| 2024-03-25 | 25.09 | $24.93 | 354100 |
| 2024-03-22 | 25.14 | $24.99 | 339500 |
| 2024-03-21 | 25.19 | $25.23 | 409737 |
| 2024-03-20 | 25.16 | $25.11 | 196500 |
| 2024-03-19 | 25.17 | $24.94 | 245400 |
| 2024-03-18 | 25.23 | $24.91 | 174146 |
| 2024-03-15 | 25.31 | $24.99 | 187600 |
| 2024-03-14 | 25.38 | $25.01 | 715500 |
| 2024-03-13 | 25.46 | $25.32 | 243600 |
| 2024-03-12 | 25.46 | $25.44 | 227003 |
| 2024-03-11 | 25.41 | $25.50 | 217704 |
| 2024-03-08 | 25.34 | $25.61 | 178200 |
| 2024-03-07 | 25.20 | $25.37 | 180047 |
| 2024-03-06 | 25.11 | $25.31 | 219618 |
| 2024-03-05 | 25.02 | $25.16 | 274752 |
| 2024-03-04 | 24.96 | $25.37 | 198615 |
| 2024-03-01 | 24.82 | $25.16 | 283134 |
| 2024-02-29 | 24.71 | $24.91 | 334300 |
| 2024-02-28 | 24.65 | $24.76 | 456900 |
| 2024-02-27 | 24.64 | $24.63 | 359400 |
| 2024-02-26 | 24.66 | $24.65 | 527600 |
| 2024-02-23 | 24.68 | $24.87 | 185831 |
| 2024-02-22 | 24.64 | $24.88 | 198044 |
| 2024-02-21 | 24.59 | $24.85 | 239037 |
| 2024-02-20 | 24.54 | $24.71 | 326101 |
| 2024-02-16 | 24.53 | $24.78 | 331300 |
| 2024-02-15 | 24.49 | $24.99 | 468609 |
| 2024-02-14 | 24.39 | $24.45 | 293815 |
| 2024-02-13 | 24.44 | $24.27 | 203815 |
| 2024-02-12 | 24.56 | $24.79 | 208100 |
| 2024-02-09 | 24.54 | $24.80 | 310149 |
| 2024-02-08 | 24.52 | $24.78 | 319900 |
| 2024-02-07 | 24.51 | $24.63 | 299800 |
| 2024-02-06 | 24.55 | $24.69 | 304613 |
| 2024-02-05 | 24.59 | $24.38 | 289500 |
| 2024-02-02 | 24.73 | $24.82 | 261911 |
| 2024-02-01 | 24.77 | $25.09 | 271400 |
| 2024-01-31 | 24.73 | $24.75 | 379136 |
| 2024-01-30 | 24.81 | $24.92 | 266900 |
| 2024-01-29 | 24.84 | $25.08 | 194400 |
| 2024-01-26 | 24.84 | $24.94 | 251943 |
| 2024-01-25 | 24.89 | $25.00 | 234500 |
| 2024-01-24 | 24.93 | $24.77 | 252700 |
| 2024-01-23 | 25.05 | $25.01 | 216500 |
| 2024-01-22 | 25.13 | $25.17 | 224321 |
| 2024-01-19 | 25.18 | $25.05 | 226600 |
| 2024-01-18 | 25.28 | $24.80 | 243721 |
| 2024-01-17 | 25.48 | $24.93 | 534500 |
| 2024-01-16 | 25.69 | $25.45 | 260138 |
| 2024-01-12 | 25.77 | $25.69 | 292536 |
| 2024-01-11 | 25.80 | $25.53 | 292000 |
| 2024-01-10 | 25.87 | $25.68 | 394500 |
| 2024-01-09 | 25.92 | $25.62 | 304324 |
| 2024-01-08 | 25.98 | $25.85 | 197635 |
| 2024-01-05 | 25.99 | $25.51 | 318700 |
| 2024-01-04 | 26.09 | $25.52 | 300500 |
| 2024-01-03 | 26.21 | $25.57 | 239700 |
| 2024-01-02 | 26.33 | $26.09 | 258100 |
| 2023-12-29 | 26.31 | $25.98 | 370000 |
| 2023-12-28 | 26.30 | $26.22 | 325808 |
| 2023-12-27 | 26.21 | $26.05 | 324200 |
| 2023-12-26 | 26.13 | $25.93 | 262844 |
| 2023-12-22 | 26.07 | $25.76 | 382019 |
| 2023-12-21 | 26.04 | $25.68 | 515200 |
| 2023-12-20 | 26.02 | $25.44 | 691800 |
| 2023-12-19 | 26.06 | $25.71 | 377700 |
| 2023-12-18 | 26.00 | $25.82 | 418120 |
| 2023-12-15 | 25.88 | $25.94 | 705400 |
| 2023-12-14 | 25.69 | $26.32 | 595402 |
| 2023-12-13 | 25.33 | $25.62 | 824903 |
| 2023-12-12 | 25.09 | $24.76 | 660239 |
| 2023-12-11 | 25.06 | $24.78 | 697822 |
| 2023-12-08 | 25.01 | $24.71 | 564400 |
| 2023-12-07 | 24.96 | $24.76 | 353631 |
| 2023-12-06 | 24.87 | $24.67 | 342423 |
| 2023-12-05 | 24.77 | $24.68 | 595448 |
| 2023-12-04 | 24.65 | $24.80 | 382547 |
| 2023-12-01 | 24.44 | $24.68 | 421600 |
| 2023-11-30 | 24.22 | $24.18 | 360800 |
| 2023-11-29 | 24.10 | $24.03 | 656400 |
| 2023-11-28 | 23.99 | $23.86 | 556500 |
| 2023-11-27 | 23.90 | $23.75 | 363400 |
| 2023-11-24 | 23.81 | $23.65 | 101100 |
| 2023-11-22 | 23.73 | $23.57 | 674244 |
| 2023-11-21 | 23.65 | $23.50 | 707130 |
| 2023-11-20 | 23.57 | $23.66 | 479406 |
| 2023-11-17 | 23.41 | $23.51 | 831500 |
| 2023-11-16 | 23.25 | $23.47 | 503738 |
| 2023-11-15 | 23.07 | $23.55 | 287734 |
| 2023-11-14 | 22.81 | $23.50 | 355733 |
| 2023-11-13 | 22.51 | $22.32 | 587243 |
| 2023-11-10 | 22.52 | $22.46 | 386504 |
| 2023-11-09 | 22.47 | $22.32 | 464800 |
| 2023-11-08 | 22.46 | $22.62 | 475516 |
| 2023-11-07 | 22.35 | $22.54 | 522933 |
| 2023-11-06 | 22.24 | $22.77 | 460140 |
| 2023-11-03 | 22.03 | $23.09 | 409441 |
| 2023-11-02 | 21.67 | $22.57 | 559403 |
| 2023-11-01 | 21.40 | $21.86 | 545000 |
| 2023-10-31 | 21.31 | $21.67 | 1.2M |
| 2023-10-30 | 21.25 | $21.36 | 820935 |
| 2023-10-27 | 21.30 | $21.20 | 593138 |
| 2023-10-26 | 21.41 | $21.49 | 597740 |
| 2023-10-25 | 21.45 | $21.18 | 388437 |
| 2023-10-24 | 21.61 | $21.59 | 477400 |
| 2023-10-23 | 21.69 | $21.35 | 403549 |
| 2023-10-20 | 21.86 | $21.51 | 416200 |
| 2023-10-19 | 22.02 | $21.66 | 1.1M |
| 2023-10-18 | 22.18 | $22.10 | 264100 |
| 2023-10-17 | 22.24 | $22.56 | 246900 |
| 2023-10-16 | 22.16 | $22.55 | 385237 |
| 2023-10-13 | 22.08 | $22.33 | 421900 |
| 2023-10-12 | 22.06 | $22.42 | 330038 |
| 2023-10-11 | 22.00 | $22.73 | 359400 |
| 2023-10-10 | 21.84 | $22.41 | 324703 |
| 2023-10-09 | 21.76 | $22.26 | 478516 |
| 2023-10-06 | 21.72 | $22.03 | 488800 |
| 2023-10-05 | 21.75 | $22.00 | 419900 |
| 2023-10-04 | 21.81 | $21.86 | 738249 |
| 2023-10-03 | 21.93 | $21.63 | 435000 |
| 2023-10-02 | 22.17 | $22.04 | 399400 |
| 2023-09-29 | 22.34 | $22.41 | 504609 |
| 2023-09-28 | 22.43 | $22.35 | 1.2M |
| 2023-09-27 | 22.57 | $22.14 | 527600 |
| 2023-09-26 | 22.82 | $22.33 | 339200 |
| 2023-09-25 | 23.07 | $22.71 | 337206 |
| 2023-09-22 | 23.26 | $22.77 | 242524 |
| 2023-09-21 | 23.48 | $22.90 | 275928 |
| 2023-09-20 | 23.71 | $23.56 | 293900 |
| 2023-09-19 | 23.78 | $23.51 | 214333 |
| 2023-09-18 | 23.89 | $23.82 | 333400 |
| 2023-09-15 | 23.92 | $24.01 | 311401 |
| 2023-09-14 | 23.90 | $24.14 | 196500 |
| 2023-09-13 | 23.84 | $23.70 | 193900 |
| 2023-09-12 | 23.90 | $23.94 | 247209 |
| 2023-09-11 | 23.90 | $23.93 | 186500 |
| 2023-09-08 | 23.91 | $23.91 | 334605 |
| 2023-09-07 | 23.92 | $24.01 | 437632 |
| 2023-09-06 | 23.91 | $23.90 | 149500 |
| 2023-09-05 | 23.94 | $23.90 | 135310 |
| 2023-09-01 | 23.97 | $24.20 | 160610 |
| 2023-08-31 | 23.92 | $24.23 | 350000 |
| 2023-08-30 | 23.84 | $24.38 | 267800 |
| 2023-08-29 | 23.71 | $24.30 | 728600 |
| 2023-08-28 | 23.58 | $24.01 | 317732 |
| 2023-08-25 | 23.51 | $23.82 | 213016 |
| 2023-08-24 | 23.50 | $23.75 | 231400 |
| 2023-08-23 | 23.52 | $23.88 | 537200 |
| 2023-08-22 | 23.50 | $23.53 | 222601 |
| 2023-08-21 | 23.60 | $23.45 | 258601 |
| 2023-08-18 | 23.75 | $23.66 | 262229 |
| 2023-08-17 | 23.88 | $23.61 | 299100 |
| 2023-08-16 | 24.05 | $23.74 | 410542 |
| 2023-08-15 | 24.23 | $23.96 | 165504 |
| 2023-08-14 | 24.38 | $24.22 | 176300 |
| 2023-08-11 | 24.48 | $24.40 | 197100 |
| 2023-08-10 | 24.55 | $24.44 | 194500 |
| 2023-08-09 | 24.63 | $24.51 | 542942 |
| 2023-08-08 | 24.70 | $24.50 | 268630 |
| 2023-08-07 | 24.79 | $24.69 | 233931 |
| 2023-08-04 | 24.85 | $24.39 | 161028 |
| 2023-08-03 | 25.00 | $24.55 | 163907 |
| 2023-08-02 | 25.15 | $24.76 | 295600 |
| 2023-08-01 | 25.25 | $24.93 | 163743 |
| 2023-07-31 | 25.33 | $25.08 | 258235 |
| 2023-07-28 | 25.36 | $24.99 | 387241 |
| 2023-07-27 | 25.43 | $25.05 | 279315 |
| 2023-07-26 | 25.50 | $25.46 | 140200 |
| 2023-07-25 | 25.44 | $25.27 | 291200 |
| 2023-07-24 | 25.42 | $25.45 | 374200 |
| 2023-07-21 | 25.33 | $25.25 | 124300 |
| 2023-07-20 | 25.29 | $25.22 | 231645 |
| 2023-07-19 | 25.24 | $25.27 | 113500 |
| 2023-07-18 | 25.15 | $24.96 | 136900 |
| 2023-07-17 | 25.15 | $25.11 | 262847 |
| 2023-07-14 | 25.08 | $25.28 | 94900 |
| 2023-07-13 | 24.95 | $25.31 | 132300 |
| 2023-07-12 | 24.77 | $25.10 | 204746 |
| 2023-07-11 | 24.62 | $24.87 | 218909 |
| 2023-07-10 | 24.50 | $24.53 | 161500 |
| 2023-07-07 | 24.47 | $24.47 | 228849 |
| 2023-07-06 | 24.44 | $24.50 | 300115 |
| 2023-07-05 | 24.40 | $24.72 | 369700 |
| 2023-07-03 | 24.28 | $24.64 | 186600 |
| 2023-06-30 | 24.15 | $24.39 | 164401 |
| 2023-06-29 | 24.08 | $24.27 | 366800 |
| 2023-06-28 | 24.03 | $24.10 | 164200 |
| 2023-06-27 | 24.03 | $24.08 | 408241 |
| 2023-06-26 | 24.03 | $23.84 | 322800 |
| 2023-06-23 | 24.11 | $23.41 | 244214 |
| 2023-06-22 | 24.35 | $23.81 | 470400 |
| 2023-06-21 | 24.51 | $24.19 | 155800 |
| 2023-06-20 | 24.58 | $24.43 | 213300 |
| 2023-06-16 | 24.59 | $24.70 | 110842 |
| 2023-06-15 | 24.51 | $24.68 | 480300 |
| 2023-06-14 | 24.42 | $24.50 | 236900 |
| 2023-06-13 | 24.37 | $24.45 | 1.3M |
| 2023-06-12 | 24.32 | $24.37 | 1.4M |
| 2023-06-09 | 24.28 | $24.40 | 246500 |
| 2023-06-08 | 24.22 | $24.50 | 156709 |
| 2023-06-07 | 24.13 | $24.61 | 223342 |
| 2023-06-06 | 23.97 | $24.38 | 1.5M |
| 2023-06-05 | 23.86 | $24.19 | 255295 |
| 2023-06-02 | 23.78 | $24.38 | 169200 |
| 2023-06-01 | 23.63 | $23.83 | 1.7M |
| 2023-05-31 | 23.62 | $23.79 | 215300 |
| 2023-05-30 | 23.63 | $23.71 | 253200 |
| 2023-05-26 | 23.68 | $23.64 | 134500 |
| 2023-05-25 | 23.75 | $23.42 | 231342 |
| 2023-05-24 | 23.93 | $23.51 | 176628 |
| 2023-05-23 | 24.11 | $23.96 | 200800 |
| 2023-05-22 | 24.19 | $24.14 | 127600 |
| 2023-05-19 | 24.24 | $24.05 | 141723 |
| 2023-05-18 | 24.33 | $24.01 | 237700 |
| 2023-05-17 | 24.45 | $24.24 | 161900 |
| 2023-05-16 | 24.52 | $24.07 | 158500 |
| 2023-05-15 | 24.67 | $24.57 | 128800 |
| 2023-05-12 | 24.68 | $24.49 | 138840 |
| 2023-05-11 | 24.73 | $24.55 | 161600 |
| 2023-05-10 | 24.77 | $24.79 | 298033 |
| 2023-05-09 | 24.73 | $24.60 | 224000 |
| 2023-05-08 | 24.75 | $24.81 | 147400 |
| 2023-05-05 | 24.70 | $24.89 | 152600 |
| 2023-05-04 | 24.62 | $24.54 | 168500 |
| 2023-05-03 | 24.62 | $24.33 | 214400 |
| 2023-05-02 | 24.70 | $24.38 | 157449 |
| 2023-05-01 | 24.77 | $24.75 | 246100 |
| 2023-04-28 | 24.74 | $24.90 | 311600 |
| 2023-04-27 | 24.65 | $24.67 | 485400 |
| 2023-04-26 | 24.61 | $24.28 | 170028 |
| 2023-04-25 | 24.69 | $24.38 | 188509 |
| 2023-04-24 | 24.75 | $24.59 | 85400 |
| 2023-04-21 | 24.76 | $24.65 | 106818 |
| 2023-04-20 | 24.74 | $24.59 | 94648 |
| 2023-04-19 | 24.74 | $24.74 | 217109 |
| 2023-04-18 | 24.69 | $24.69 | 282718 |
| 2023-04-17 | 24.64 | $24.73 | 132600 |
| 2023-04-14 | 24.57 | $24.34 | 149200 |
| 2023-04-13 | 24.60 | $24.66 | 200337 |
| 2023-04-12 | 24.54 | $24.63 | 202818 |
| 2023-04-11 | 24.46 | $24.69 | 218400 |
| 2023-04-10 | 24.36 | $24.62 | 157239 |
| 2023-04-06 | 24.25 | $24.58 | 113400 |
| 2023-04-05 | 24.14 | $24.43 | 141300 |
| 2023-04-04 | 24.04 | $24.63 | 173300 |
| 2023-04-03 | 23.87 | $24.58 | 146200 |
| 2023-03-31 | 23.67 | $24.55 | 206937 |
| 2023-03-30 | 23.45 | $24.21 | 237903 |
| 2023-03-29 | 23.30 | $23.90 | 112700 |
| 2023-03-28 | 23.22 | $23.54 | 254000 |
| 2023-03-27 | 23.25 | $23.55 | 203448 |
| 2023-03-24 | 23.29 | $23.56 | 211737 |
| 2023-03-23 | 23.34 | $23.17 | 190200 |
| 2023-03-22 | 23.54 | $23.26 | 381814 |
| 2023-03-21 | 23.77 | $23.89 | 210400 |
| 2023-03-20 | 23.86 | $24.08 | 109538 |
| 2023-03-17 | 23.92 | $23.85 | 134614 |
| 2023-03-16 | 24.07 | $24.30 | 137100 |
| 2023-03-15 | 24.12 | $24.31 | 152629 |
| 2023-03-14 | 24.19 | $24.46 | 118800 |
| 2023-03-13 | 24.23 | $24.12 | 334800 |
| 2023-03-10 | 24.40 | $23.86 | 134100 |
| 2023-03-09 | 24.70 | $24.49 | 317314 |
| 2023-03-08 | 24.87 | $24.99 | 248100 |
| 2023-03-07 | 24.93 | $24.82 | 174600 |
| 2023-03-06 | 25.06 | $25.36 | 445800 |
| 2023-03-03 | 25.06 | $25.41 | 73200 |
| 2023-03-02 | 25.04 | $25.09 | 95515 |
| 2023-03-01 | 25.13 | $24.91 | 354925 |
| 2023-02-28 | 25.30 | $25.22 | 138500 |
| 2023-02-27 | 25.41 | $25.24 | 85600 |
| 2023-02-24 | 25.55 | $25.17 | 109500 |
| 2023-02-23 | 25.75 | $25.51 | 100718 |
| 2023-02-22 | 25.88 | $25.34 | 101038 |
| 2023-02-21 | 26.09 | $25.54 | 60934 |
| 2023-02-17 | 26.29 | $25.97 | 95843 |
| 2023-02-16 | 26.39 | $26.04 | 98349 |
| 2023-02-15 | 26.50 | $26.18 | 88647 |
| 2023-02-14 | 26.57 | $26.21 | 73038 |
| 2023-02-13 | 26.66 | $26.37 | 123923 |
| 2023-02-10 | 26.70 | $26.19 | 99800 |
| 2023-02-09 | 26.81 | $26.19 | 74307 |
| 2023-02-08 | 26.93 | $26.46 | 110700 |
| 2023-02-07 | 26.99 | $26.54 | 97616 |
| 2023-02-06 | 27.03 | $26.59 | 74107 |
| 2023-02-03 | 27.04 | $26.86 | 82638 |
| 2023-02-02 | 26.97 | $27.33 | 79600 |
| 2023-02-01 | 26.73 | $26.80 | 108626 |
| 2023-01-31 | 26.59 | $26.59 | 101613 |
| 2023-01-30 | 26.47 | $26.30 | 88215 |
| 2023-01-27 | 26.42 | $26.55 | 111900 |
| 2023-01-26 | 26.27 | $26.30 | 102100 |
| 2023-01-25 | 26.15 | $26.11 | 114217 |
| 2023-01-24 | 26.06 | $26.07 | 126343 |
| 2023-01-23 | 25.96 | $25.97 | 130826 |
| 2023-01-20 | 25.86 | $25.86 | 190000 |
| 2023-01-19 | 25.77 | $25.59 | 146749 |
| 2023-01-18 | 25.73 | $25.65 | 142800 |
| 2023-01-17 | 25.67 | $25.99 | 197712 |
| 2023-01-13 | 25.47 | $25.91 | 140834 |
| 2023-01-12 | 25.26 | $26.02 | 259313 |
| 2023-01-11 | 24.95 | $25.69 | 313700 |
| 2023-01-10 | 24.69 | $24.95 | 280700 |
| 2023-01-09 | 24.60 | $24.91 | 138017 |
| 2023-01-06 | 24.50 | $24.89 | 148500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.07
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.82
Average
51.49
Maximum
79.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.07 | $29.75 | 366301 |
| 2026-07-21 | 59.92 | $29.86 | 365516 |
| 2026-07-20 | 58.90 | $29.77 | 361629 |
| 2026-07-17 | 61.71 | $29.94 | 440300 |
| 2026-07-16 | 60.98 | $29.87 | 358211 |
| 2026-07-15 | 54.94 | $29.35 | 351600 |
| 2026-07-14 | 54.68 | $29.33 | 317600 |
| 2026-07-13 | 54.83 | $29.34 | 303500 |
| 2026-07-10 | 53.51 | $29.23 | 349934 |
| 2026-07-09 | 52.44 | $29.14 | 384300 |
| 2026-07-08 | 51.85 | $29.09 | 446918 |
| 2026-07-07 | 56.79 | $29.46 | 848709 |
| 2026-07-06 | 53.85 | $29.20 | 415400 |
| 2026-07-02 | 55.79 | $29.34 | 533423 |
| 2026-07-01 | 51.91 | $29.01 | 505100 |
| 2026-06-30 | 51.42 | $28.97 | 426400 |
| 2026-06-29 | 57.72 | $29.42 | 359000 |
| 2026-06-26 | 59.89 | $29.56 | 762720 |
| 2026-06-25 | 55.84 | $29.20 | 571020 |
| 2026-06-24 | 54.88 | $29.12 | 498000 |
| 2026-06-23 | 54.16 | $29.06 | 453037 |
| 2026-06-22 | 52.75 | $28.94 | 472103 |
| 2026-06-18 | 49.40 | $28.67 | 434100 |
| 2026-06-17 | 50.03 | $28.72 | 468800 |
| 2026-06-16 | 58.42 | $29.32 | 339700 |
| 2026-06-15 | 58.09 | $29.29 | 516984 |
| 2026-06-12 | 61.04 | $29.48 | 282928 |
| 2026-06-11 | 58.62 | $29.25 | 398000 |
| 2026-06-10 | 56.73 | $29.08 | 340841 |
| 2026-06-09 | 56.06 | $29.02 | 615604 |
| 2026-06-08 | 49.63 | $28.50 | 426200 |
| 2026-06-05 | 53.80 | $28.79 | 559300 |
| 2026-06-04 | 52.90 | $28.72 | 451700 |
| 2026-06-03 | 47.43 | $28.33 | 850229 |
| 2026-06-02 | 48.52 | $28.41 | 624100 |
| 2026-06-01 | 47.37 | $28.33 | 499311 |
| 2026-05-29 | 54.50 | $28.82 | 505318 |
| 2026-05-28 | 57.34 | $28.99 | 284033 |
| 2026-05-27 | 58.54 | $29.06 | 370900 |
| 2026-05-26 | 59.38 | $29.11 | 438600 |
| 2026-05-22 | 57.41 | $28.94 | 825037 |
| 2026-05-21 | 58.68 | $29.02 | 363325 |
| 2026-05-20 | 57.68 | $28.93 | 547935 |
| 2026-05-19 | 54.02 | $28.62 | 405817 |
| 2026-05-18 | 53.15 | $28.55 | 634036 |
| 2026-05-15 | 49.24 | $28.25 | 614538 |
| 2026-05-14 | 55.88 | $28.70 | 379100 |
| 2026-05-13 | 57.01 | $28.77 | 371148 |
| 2026-05-12 | 59.48 | $28.92 | 505200 |
| 2026-05-11 | 60.30 | $28.97 | 428216 |
| 2026-05-08 | 60.09 | $28.95 | 383400 |
| 2026-05-07 | 59.37 | $28.88 | 665425 |
| 2026-05-06 | 63.22 | $29.13 | 497126 |
| 2026-05-05 | 58.64 | $28.68 | 354114 |
| 2026-05-04 | 57.86 | $28.61 | 336339 |
| 2026-05-01 | 60.80 | $28.80 | 310600 |
| 2026-04-30 | 61.74 | $28.86 | 353944 |
| 2026-04-29 | 56.41 | $28.36 | 392900 |
| 2026-04-28 | 59.07 | $28.53 | 389100 |
| 2026-04-27 | 57.61 | $28.40 | 359302 |
| 2026-04-24 | 60.27 | $28.57 | 346800 |
| 2026-04-23 | 60.58 | $28.59 | 288048 |
| 2026-04-22 | 58.00 | $28.34 | 386729 |
| 2026-04-21 | 60.56 | $28.51 | 395343 |
| 2026-04-20 | 68.52 | $28.98 | 368700 |
| 2026-04-17 | 68.44 | $28.97 | 488500 |
| 2026-04-16 | 64.98 | $28.58 | 373900 |
| 2026-04-15 | 62.80 | $28.36 | 360010 |
| 2026-04-14 | 62.50 | $28.33 | 296900 |
| 2026-04-13 | 59.24 | $28.02 | 311200 |
| 2026-04-10 | 58.69 | $27.97 | 329500 |
| 2026-04-09 | 57.61 | $27.87 | 299400 |
| 2026-04-08 | 55.73 | $27.70 | 554535 |
| 2026-04-07 | 48.29 | $27.12 | 456700 |
| 2026-04-06 | 47.72 | $27.08 | 324635 |
| 2026-04-02 | 46.59 | $27.00 | 363039 |
| 2026-04-01 | 42.77 | $26.74 | 468603 |
| 2026-03-31 | 40.28 | $26.58 | 585500 |
| 2026-03-30 | 32.41 | $26.13 | 402800 |
| 2026-03-27 | 31.46 | $26.08 | 517008 |
| 2026-03-26 | 33.24 | $26.28 | 387700 |
| 2026-03-25 | 34.45 | $26.41 | 305800 |
| 2026-03-24 | 33.57 | $26.36 | 335400 |
| 2026-03-23 | 36.05 | $26.63 | 445723 |
| 2026-03-20 | 33.81 | $26.50 | 345146 |
| 2026-03-19 | 42.92 | $27.33 | 343900 |
| 2026-03-18 | 43.73 | $27.39 | 291433 |
| 2026-03-17 | 49.49 | $27.78 | 247730 |
| 2026-03-16 | 48.16 | $27.70 | 266743 |
| 2026-03-13 | 42.59 | $27.39 | 215006 |
| 2026-03-12 | 43.74 | $27.47 | 315300 |
| 2026-03-11 | 47.07 | $27.69 | 295500 |
| 2026-03-10 | 51.28 | $27.94 | 406800 |
| 2026-03-09 | 51.11 | $27.93 | 329000 |
| 2026-03-06 | 50.95 | $27.92 | 322500 |
| 2026-03-05 | 55.58 | $28.19 | 365532 |
| 2026-03-04 | 61.27 | $28.48 | 360819 |
| 2026-03-03 | 60.87 | $28.45 | 442342 |
| 2026-03-02 | 66.89 | $28.73 | 338200 |
| 2026-02-27 | 68.04 | $28.78 | 274805 |
| 2026-02-26 | 67.72 | $28.75 | 353409 |
| 2026-02-25 | 66.14 | $28.60 | 319200 |
| 2026-02-24 | 66.14 | $28.60 | 362500 |
| 2026-02-23 | 65.94 | $28.58 | 401811 |
| 2026-02-20 | 65.75 | $28.56 | 332021 |
| 2026-02-19 | 63.07 | $28.29 | 293330 |
| 2026-02-18 | 64.85 | $28.39 | 404300 |
| 2026-02-17 | 73.11 | $28.81 | 537700 |
| 2026-02-13 | 70.76 | $28.53 | 414221 |
| 2026-02-12 | 67.68 | $28.21 | 520311 |
| 2026-02-11 | 67.37 | $28.18 | 357100 |
| 2026-02-10 | 65.94 | $28.04 | 483332 |
| 2026-02-09 | 62.60 | $27.74 | 379900 |
| 2026-02-06 | 60.52 | $27.57 | 380400 |
| 2026-02-05 | 55.55 | $27.21 | 418039 |
| 2026-02-04 | 57.86 | $27.33 | 481800 |
| 2026-02-03 | 52.54 | $26.99 | 510629 |
| 2026-02-02 | 50.63 | $26.88 | 643422 |
| 2026-01-30 | 54.83 | $27.10 | 546200 |
| 2026-01-29 | 55.83 | $27.15 | 570931 |
| 2026-01-28 | 49.13 | $26.77 | 412818 |
| 2026-01-27 | 53.83 | $27.00 | 329300 |
| 2026-01-26 | 52.71 | $26.94 | 469000 |
| 2026-01-23 | 52.52 | $26.93 | 585240 |
| 2026-01-22 | 50.34 | $26.81 | 466129 |
| 2026-01-21 | 53.66 | $26.98 | 674229 |
| 2026-01-20 | 53.32 | $26.96 | 460628 |
| 2026-01-16 | 62.84 | $27.39 | 432824 |
| 2026-01-15 | 58.41 | $27.12 | 333610 |
| 2026-01-14 | 55.61 | $26.97 | 862200 |
| 2026-01-13 | 52.37 | $26.81 | 471139 |
| 2026-01-12 | 50.22 | $26.71 | 421800 |
| 2026-01-09 | 49.34 | $26.67 | 387500 |
| 2026-01-08 | 49.34 | $26.67 | 513600 |
| 2026-01-07 | 45.46 | $26.49 | 519600 |
| 2026-01-06 | 47.78 | $26.61 | 512213 |
| 2026-01-05 | 45.59 | $26.51 | 452200 |
| 2026-01-02 | 44.70 | $26.47 | 492009 |
| 2025-12-31 | 43.61 | $26.42 | 547163 |
| 2025-12-30 | 46.95 | $26.61 | 459607 |
| 2025-12-29 | 45.91 | $26.56 | 538629 |
| 2025-12-26 | 44.48 | $26.49 | 426800 |
| 2025-12-24 | 43.66 | $26.45 | 236000 |
| 2025-12-23 | 40.99 | $26.32 | 831300 |
| 2025-12-22 | 38.88 | $26.22 | 908029 |
| 2025-12-19 | 36.94 | $26.13 | 882500 |
| 2025-12-18 | 37.83 | $26.20 | 1.1M |
| 2025-12-17 | 38.71 | $26.27 | 918600 |
| 2025-12-16 | 37.73 | $26.22 | 665733 |
| 2025-12-15 | 49.69 | $27.01 | 495000 |
| 2025-12-12 | 45.98 | $26.83 | 495749 |
| 2025-12-11 | 46.89 | $26.88 | 425805 |
| 2025-12-10 | 44.81 | $26.78 | 403101 |
| 2025-12-09 | 42.90 | $26.69 | 266628 |
| 2025-12-08 | 44.70 | $26.80 | 406200 |
| 2025-12-05 | 47.81 | $26.98 | 450114 |
| 2025-12-04 | 48.52 | $27.02 | 427500 |
| 2025-12-03 | 49.76 | $27.09 | 400118 |
| 2025-12-02 | 49.41 | $27.07 | 362800 |
| 2025-12-01 | 49.57 | $27.08 | 472700 |
| 2025-11-28 | 54.37 | $27.36 | 103836 |
| 2025-11-26 | 53.61 | $27.31 | 372600 |
| 2025-11-25 | 50.80 | $27.13 | 514200 |
| 2025-11-24 | 47.44 | $26.93 | 373300 |
| 2025-11-21 | 47.10 | $26.91 | 450814 |
| 2025-11-20 | 40.67 | $26.56 | 355700 |
| 2025-11-19 | 42.79 | $26.71 | 384800 |
| 2025-11-18 | 45.81 | $26.91 | 339744 |
| 2025-11-17 | 44.12 | $26.82 | 360436 |
| 2025-11-14 | 46.73 | $26.99 | 395800 |
| 2025-11-13 | 45.66 | $26.93 | 426719 |
| 2025-11-12 | 51.61 | $27.29 | 385000 |
| 2025-11-11 | 55.22 | $27.48 | 316870 |
| 2025-11-10 | 50.93 | $27.23 | 400435 |
| 2025-11-07 | 50.57 | $27.21 | 348437 |
| 2025-11-06 | 44.36 | $26.89 | 395703 |
| 2025-11-05 | 45.38 | $26.95 | 371237 |
| 2025-11-04 | 44.58 | $26.91 | 514833 |
| 2025-11-03 | 44.58 | $26.91 | 489000 |
| 2025-10-31 | 44.58 | $26.91 | 400700 |
| 2025-10-30 | 44.40 | $26.90 | 346800 |
| 2025-10-29 | 43.38 | $26.84 | 352404 |
| 2025-10-28 | 51.10 | $27.36 | 609300 |
| 2025-10-27 | 60.09 | $27.82 | 684036 |
| 2025-10-24 | 59.05 | $27.75 | 312629 |
| 2025-10-23 | 57.85 | $27.67 | 323310 |
| 2025-10-22 | 57.71 | $27.66 | 306421 |
| 2025-10-21 | 55.96 | $27.54 | 298200 |
| 2025-10-20 | 58.44 | $27.67 | 196500 |
| 2025-10-17 | 54.46 | $27.40 | 400500 |
| 2025-10-16 | 52.54 | $27.28 | 515300 |
| 2025-10-15 | 52.54 | $27.28 | 315100 |
| 2025-10-14 | 47.37 | $26.97 | 298900 |
| 2025-10-13 | 42.78 | $26.73 | 390900 |
| 2025-10-10 | 39.44 | $26.57 | 459200 |
| 2025-10-09 | 43.18 | $26.82 | 415314 |
| 2025-10-08 | 45.83 | $26.98 | 401100 |
| 2025-10-07 | 47.92 | $27.10 | 337141 |
| 2025-10-06 | 50.48 | $27.24 | 351300 |
| 2025-10-03 | 54.20 | $27.43 | 402211 |
| 2025-10-02 | 51.71 | $27.29 | 409000 |
| 2025-10-01 | 54.11 | $27.41 | 499139 |
| 2025-09-30 | 52.36 | $27.31 | 459037 |
| 2025-09-29 | 49.62 | $27.16 | 308413 |
| 2025-09-26 | 49.98 | $27.18 | 477245 |
| 2025-09-25 | 44.79 | $26.91 | 537300 |
| 2025-09-24 | 47.20 | $27.05 | 392300 |
| 2025-09-23 | 51.95 | $27.30 | 1.0M |
| 2025-09-22 | 52.35 | $27.32 | 227915 |
| 2025-09-19 | 52.18 | $27.31 | 319900 |
| 2025-09-18 | 54.46 | $27.43 | 473800 |
| 2025-09-17 | 54.65 | $27.44 | 393100 |
| 2025-09-16 | 55.38 | $27.48 | 323500 |
| 2025-09-15 | 58.54 | $27.65 | 303618 |
| 2025-09-12 | 58.41 | $27.64 | 252115 |
| 2025-09-11 | 59.49 | $27.70 | 275900 |
| 2025-09-10 | 53.47 | $27.26 | 275745 |
| 2025-09-09 | 53.81 | $27.28 | 343100 |
| 2025-09-08 | 54.82 | $27.34 | 280000 |
| 2025-09-05 | 55.82 | $27.40 | 293508 |
| 2025-09-04 | 51.95 | $27.12 | 274400 |
| 2025-09-03 | 50.18 | $27.00 | 396600 |
| 2025-09-02 | 50.47 | $27.02 | 383800 |
| 2025-08-29 | 57.73 | $27.47 | 240403 |
| 2025-08-28 | 55.86 | $27.33 | 328000 |
| 2025-08-27 | 57.06 | $27.40 | 440100 |
| 2025-08-26 | 54.95 | $27.24 | 479711 |
| 2025-08-25 | 55.60 | $27.28 | 297500 |
| 2025-08-22 | 58.21 | $27.44 | 263738 |
| 2025-08-21 | 53.12 | $27.05 | 338100 |
| 2025-08-20 | 54.57 | $27.14 | 274837 |
| 2025-08-19 | 52.94 | $27.02 | 308900 |
| 2025-08-18 | 47.39 | $26.65 | 277000 |
| 2025-08-15 | 50.12 | $26.83 | 234149 |
| 2025-08-14 | 47.90 | $26.69 | 336500 |
| 2025-08-13 | 51.31 | $26.91 | 333823 |
| 2025-08-12 | 47.95 | $26.70 | 310700 |
| 2025-08-11 | 45.57 | $26.56 | 280800 |
| 2025-08-08 | 47.79 | $26.71 | 411300 |
| 2025-08-07 | 50.28 | $26.87 | 293728 |
| 2025-08-06 | 48.69 | $26.77 | 330300 |
| 2025-08-05 | 50.21 | $26.87 | 519531 |
| 2025-08-04 | 48.85 | $26.78 | 382532 |
| 2025-08-01 | 44.86 | $26.53 | 492704 |
| 2025-07-31 | 44.70 | $26.52 | 356400 |
| 2025-07-30 | 48.83 | $26.82 | 227937 |
| 2025-07-29 | 54.41 | $27.17 | 490013 |
| 2025-07-28 | 49.91 | $26.88 | 245400 |
| 2025-07-25 | 57.33 | $27.28 | 259341 |
| 2025-07-24 | 57.95 | $27.31 | 248200 |
| 2025-07-23 | 61.06 | $27.46 | 300445 |
| 2025-07-22 | 60.92 | $27.45 | 368800 |
| 2025-07-21 | 54.94 | $27.04 | 327848 |
| 2025-07-18 | 52.76 | $26.91 | 269100 |
| 2025-07-17 | 51.92 | $26.86 | 263800 |
| 2025-07-16 | 52.45 | $26.89 | 349800 |
| 2025-07-15 | 48.58 | $26.66 | 373231 |
| 2025-07-14 | 54.65 | $26.99 | 316000 |
| 2025-07-11 | 50.94 | $26.78 | 346313 |
| 2025-07-10 | 52.30 | $26.85 | 228500 |
| 2025-07-09 | 51.06 | $26.78 | 368800 |
| 2025-07-08 | 50.89 | $26.77 | 346800 |
| 2025-07-07 | 51.75 | $26.82 | 375400 |
| 2025-07-03 | 56.12 | $27.06 | 184900 |
| 2025-07-02 | 55.22 | $27.00 | 503031 |
| 2025-07-01 | 55.08 | $26.99 | 518503 |
| 2025-06-30 | 52.74 | $26.83 | 548503 |
| 2025-06-27 | 50.61 | $26.69 | 510300 |
| 2025-06-26 | 49.85 | $26.64 | 419300 |
| 2025-06-25 | 49.85 | $26.64 | 478000 |
| 2025-06-24 | 57.60 | $27.12 | 320021 |
| 2025-06-23 | 60.00 | $27.25 | 281300 |
| 2025-06-20 | 54.76 | $26.87 | 272016 |
| 2025-06-18 | 55.86 | $26.93 | 341624 |
| 2025-06-17 | 54.71 | $26.85 | 201331 |
| 2025-06-16 | 55.92 | $26.92 | 207500 |
| 2025-06-13 | 55.52 | $26.89 | 249931 |
| 2025-06-12 | 60.38 | $27.17 | 359600 |
| 2025-06-11 | 58.53 | $27.02 | 433100 |
| 2025-06-10 | 59.95 | $27.10 | 221600 |
| 2025-06-09 | 58.02 | $26.94 | 212414 |
| 2025-06-06 | 57.04 | $26.86 | 239434 |
| 2025-06-05 | 56.18 | $26.79 | 249600 |
| 2025-06-04 | 55.82 | $26.76 | 382904 |
| 2025-06-03 | 56.11 | $26.78 | 301613 |
| 2025-06-02 | 57.97 | $26.91 | 343243 |
| 2025-05-30 | 57.04 | $26.82 | 307550 |
| 2025-05-29 | 56.42 | $26.76 | 299100 |
| 2025-05-28 | 54.46 | $26.57 | 320038 |
| 2025-05-27 | 54.83 | $26.60 | 288700 |
| 2025-05-23 | 50.35 | $26.18 | 325300 |
| 2025-05-22 | 49.21 | $26.08 | 203400 |
| 2025-05-21 | 50.53 | $26.20 | 305822 |
| 2025-05-20 | 57.10 | $26.74 | 262614 |
| 2025-05-19 | 58.43 | $26.84 | 173839 |
| 2025-05-16 | 57.68 | $26.76 | 235400 |
| 2025-05-15 | 54.97 | $26.48 | 244919 |
| 2025-05-14 | 50.21 | $26.04 | 220520 |
| 2025-05-13 | 52.36 | $26.22 | 405000 |
| 2025-05-12 | 56.58 | $26.55 | 239500 |
| 2025-05-09 | 56.18 | $26.51 | 223220 |
| 2025-05-08 | 54.87 | $26.38 | 230100 |
| 2025-05-07 | 56.22 | $26.49 | 168516 |
| 2025-05-06 | 57.43 | $26.59 | 223301 |
| 2025-05-05 | 58.39 | $26.67 | 422011 |
| 2025-05-02 | 58.75 | $26.70 | 200133 |
| 2025-05-01 | 55.81 | $26.35 | 187930 |
| 2025-04-30 | 55.29 | $26.29 | 222400 |
| 2025-04-29 | 53.74 | $26.11 | 204800 |
| 2025-04-28 | 52.70 | $25.99 | 275513 |
| 2025-04-25 | 51.50 | $25.85 | 214600 |
| 2025-04-24 | 51.68 | $25.87 | 343003 |
| 2025-04-23 | 50.37 | $25.71 | 190534 |
| 2025-04-22 | 51.03 | $25.79 | 343832 |
| 2025-04-21 | 47.62 | $25.37 | 336349 |
| 2025-04-17 | 51.16 | $25.81 | 340733 |
| 2025-04-16 | 47.36 | $25.36 | 275900 |
| 2025-04-15 | 47.01 | $25.32 | 291716 |
| 2025-04-14 | 46.42 | $25.25 | 368523 |
| 2025-04-11 | 41.48 | $24.69 | 502821 |
| 2025-04-10 | 38.50 | $24.38 | 530338 |
| 2025-04-09 | 40.93 | $24.76 | 485212 |
| 2025-04-08 | 26.40 | $23.51 | 1.0M |
| 2025-04-07 | 28.42 | $23.89 | 1.3M |
| 2025-04-04 | 33.25 | $24.65 | 579400 |
| 2025-04-03 | 44.62 | $25.85 | 326744 |
| 2025-04-02 | 51.93 | $26.37 | 212523 |
| 2025-04-01 | 51.20 | $26.32 | 281334 |
| 2025-03-31 | 50.34 | $26.26 | 338400 |
| 2025-03-28 | 47.87 | $26.09 | 244138 |
| 2025-03-27 | 48.00 | $26.10 | 228022 |
| 2025-03-26 | 48.78 | $26.16 | 252141 |
| 2025-03-25 | 47.43 | $26.06 | 368800 |
| 2025-03-24 | 50.32 | $26.29 | 250300 |
| 2025-03-21 | 47.13 | $26.05 | 221916 |
| 2025-03-20 | 49.65 | $26.25 | 203104 |
| 2025-03-19 | 50.29 | $26.30 | 225216 |
| 2025-03-18 | 50.42 | $26.31 | 274106 |
| 2025-03-17 | 51.62 | $26.41 | 215900 |
| 2025-03-14 | 47.58 | $26.07 | 345527 |
| 2025-03-13 | 40.96 | $25.59 | 285900 |
| 2025-03-12 | 45.26 | $25.97 | 227200 |
| 2025-03-11 | 45.98 | $26.03 | 452619 |
| 2025-03-10 | 48.43 | $26.23 | 297314 |
| 2025-03-07 | 51.85 | $26.49 | 313522 |
| 2025-03-06 | 49.37 | $26.30 | 382500 |
| 2025-03-05 | 58.21 | $26.89 | 327127 |
| 2025-03-04 | 54.82 | $26.63 | 280103 |
| 2025-03-03 | 59.01 | $26.87 | 379600 |
| 2025-02-28 | 57.60 | $26.76 | 332022 |
| 2025-02-27 | 55.20 | $26.58 | 210647 |
| 2025-02-26 | 54.80 | $26.55 | 288834 |
| 2025-02-25 | 57.09 | $26.69 | 324712 |
| 2025-02-24 | 53.24 | $26.40 | 266400 |
| 2025-02-21 | 53.11 | $26.39 | 344817 |
| 2025-02-20 | 55.75 | $26.56 | 394900 |
| 2025-02-19 | 53.42 | $26.38 | 315923 |
| 2025-02-18 | 54.48 | $26.45 | 385900 |
| 2025-02-14 | 53.09 | $26.34 | 323823 |
| 2025-02-13 | 54.23 | $26.42 | 260300 |
| 2025-02-12 | 51.10 | $26.17 | 323429 |
| 2025-02-11 | 53.32 | $26.33 | 350632 |
| 2025-02-10 | 51.70 | $26.20 | 280600 |
| 2025-02-07 | 51.70 | $26.20 | 327527 |
| 2025-02-06 | 52.85 | $26.29 | 364700 |
| 2025-02-05 | 51.83 | $26.20 | 388000 |
| 2025-02-04 | 47.41 | $25.83 | 413800 |
| 2025-02-03 | 47.29 | $25.82 | 356129 |
| 2025-01-31 | 48.04 | $25.89 | 368628 |
| 2025-01-30 | 49.32 | $26.01 | 904200 |
| 2025-01-29 | 45.15 | $25.65 | 763733 |
| 2025-01-28 | 48.07 | $25.93 | 848000 |
| 2025-01-27 | 51.47 | $26.23 | 631017 |
| 2025-01-24 | 47.98 | $25.93 | 434641 |
| 2025-01-23 | 46.89 | $25.84 | 690854 |
| 2025-01-22 | 44.82 | $25.67 | 489300 |
| 2025-01-21 | 48.87 | $26.05 | 394603 |
| 2025-01-17 | 43.80 | $25.65 | 288702 |
| 2025-01-16 | 44.21 | $25.69 | 376438 |
| 2025-01-15 | 38.21 | $25.26 | 459900 |
| 2025-01-14 | 36.24 | $25.13 | 528100 |
| 2025-01-13 | 33.29 | $24.94 | 607672 |
| 2025-01-10 | 29.87 | $24.73 | 924200 |
| 2025-01-08 | 34.05 | $25.26 | 656023 |
| 2025-01-07 | 34.22 | $25.28 | 502300 |
| 2025-01-06 | 35.40 | $25.42 | 414588 |
| 2025-01-03 | 37.61 | $25.67 | 369028 |
| 2025-01-02 | 33.18 | $25.39 | 478100 |
| 2024-12-31 | 34.42 | $25.54 | 298200 |
| 2024-12-30 | 32.33 | $25.41 | 496848 |
| 2024-12-27 | 33.34 | $25.54 | 455100 |
| 2024-12-26 | 34.94 | $25.74 | 386146 |
| 2024-12-24 | 33.88 | $25.67 | 356904 |
| 2024-12-23 | 30.53 | $25.45 | 793200 |
| 2024-12-20 | 29.76 | $25.40 | 736800 |
| 2024-12-19 | 23.82 | $25.03 | 1.0M |
| 2024-12-18 | 25.72 | $25.37 | 564300 |
| 2024-12-17 | 32.34 | $26.29 | 313000 |
| 2024-12-16 | 38.23 | $26.87 | 285822 |
| 2024-12-13 | 39.78 | $27.00 | 544817 |
| 2024-12-12 | 40.37 | $27.05 | 511123 |
| 2024-12-11 | 41.31 | $27.13 | 421640 |
| 2024-12-10 | 42.37 | $27.22 | 257437 |
| 2024-12-09 | 47.20 | $27.60 | 346500 |
| 2024-12-06 | 45.97 | $27.52 | 257440 |
| 2024-12-05 | 47.28 | $27.62 | 240300 |
| 2024-12-04 | 47.66 | $27.65 | 265038 |
| 2024-12-03 | 48.93 | $27.75 | 304100 |
| 2024-12-02 | 50.47 | $27.87 | 288200 |
| 2024-11-29 | 55.56 | $28.24 | 87932 |
| 2024-11-27 | 57.04 | $28.34 | 223639 |
| 2024-11-26 | 54.39 | $28.11 | 243408 |
| 2024-11-25 | 53.68 | $28.05 | 224640 |
| 2024-11-22 | 49.59 | $27.72 | 274247 |
| 2024-11-21 | 47.86 | $27.59 | 176219 |
| 2024-11-20 | 45.41 | $27.41 | 280427 |
| 2024-11-19 | 47.53 | $27.59 | 265429 |
| 2024-11-18 | 44.51 | $27.37 | 183417 |
| 2024-11-15 | 42.81 | $27.25 | 390945 |
| 2024-11-14 | 41.53 | $27.16 | 209500 |
| 2024-11-13 | 43.48 | $27.35 | 253600 |
| 2024-11-12 | 42.54 | $27.28 | 240938 |
| 2024-11-11 | 46.67 | $27.67 | 148100 |
| 2024-11-08 | 47.34 | $27.73 | 234900 |
| 2024-11-07 | 44.43 | $27.50 | 200045 |
| 2024-11-06 | 40.91 | $27.24 | 151600 |
| 2024-11-05 | 47.36 | $27.83 | 187300 |
| 2024-11-04 | 42.55 | $27.50 | 156800 |
| 2024-11-01 | 39.19 | $27.29 | 171200 |
| 2024-10-31 | 41.85 | $27.53 | 184600 |
| 2024-10-30 | 47.60 | $27.98 | 227700 |
| 2024-10-29 | 45.71 | $27.86 | 236900 |
| 2024-10-28 | 48.78 | $28.08 | 159119 |
| 2024-10-25 | 46.93 | $27.96 | 188331 |
| 2024-10-24 | 51.16 | $28.25 | 214600 |
| 2024-10-23 | 51.62 | $28.28 | 203748 |
| 2024-10-22 | 48.71 | $28.08 | 132847 |
| 2024-10-21 | 48.71 | $28.08 | 202432 |
| 2024-10-18 | 57.05 | $28.62 | 159500 |
| 2024-10-17 | 55.02 | $28.47 | 248400 |
| 2024-10-16 | 58.34 | $28.66 | 248000 |
| 2024-10-15 | 54.34 | $28.37 | 190200 |
| 2024-10-14 | 50.62 | $28.13 | 369324 |
| 2024-10-11 | 48.63 | $28.01 | 321917 |
| 2024-10-10 | 44.57 | $27.78 | 169917 |
| 2024-10-09 | 46.55 | $27.91 | 137900 |
| 2024-10-08 | 47.00 | $27.94 | 158500 |
| 2024-10-07 | 46.50 | $27.91 | 145900 |
| 2024-10-04 | 50.91 | $28.20 | 326800 |
| 2024-10-03 | 53.22 | $28.34 | 159017 |
| 2024-10-02 | 56.35 | $28.52 | 209300 |
| 2024-10-01 | 59.28 | $28.68 | 256600 |
| 2024-09-30 | 62.79 | $28.86 | 424054 |
| 2024-09-27 | 60.83 | $28.70 | 311100 |
| 2024-09-26 | 61.60 | $28.74 | 149432 |
| 2024-09-25 | 64.10 | $28.87 | 186800 |
| 2024-09-24 | 67.71 | $29.05 | 163140 |
| 2024-09-23 | 67.32 | $29.01 | 160100 |
| 2024-09-20 | 64.03 | $28.69 | 198700 |
| 2024-09-19 | 68.54 | $28.91 | 348148 |
| 2024-09-18 | 67.75 | $28.83 | 286141 |
| 2024-09-17 | 69.61 | $28.92 | 217400 |
| 2024-09-16 | 79.22 | $29.34 | 173000 |
| 2024-09-13 | 78.13 | $29.18 | 200126 |
| 2024-09-12 | 76.11 | $28.91 | 203700 |
| 2024-09-11 | 74.98 | $28.77 | 232800 |
| 2024-09-10 | 75.46 | $28.79 | 293617 |
| 2024-09-09 | 72.40 | $28.43 | 186000 |
| 2024-09-06 | 69.92 | $28.18 | 244403 |
| 2024-09-05 | 70.64 | $28.21 | 291600 |
| 2024-09-04 | 69.96 | $28.14 | 167400 |
| 2024-09-03 | 68.97 | $28.04 | 248200 |
| 2024-08-30 | 70.29 | $28.10 | 190238 |
| 2024-08-29 | 68.37 | $27.90 | 156617 |
| 2024-08-28 | 69.65 | $27.96 | 213700 |
| 2024-08-27 | 71.56 | $28.05 | 267310 |
| 2024-08-26 | 71.14 | $28.00 | 187219 |
| 2024-08-23 | 70.90 | $27.97 | 119314 |
| 2024-08-22 | 65.89 | $27.42 | 149547 |
| 2024-08-21 | 65.48 | $27.38 | 177635 |
| 2024-08-20 | 64.26 | $27.26 | 154503 |
| 2024-08-19 | 64.81 | $27.29 | 208900 |
| 2024-08-16 | 62.16 | $27.03 | 192810 |
| 2024-08-15 | 62.68 | $27.06 | 217500 |
| 2024-08-14 | 62.68 | $27.06 | 180611 |
| 2024-08-13 | 61.82 | $26.97 | 239500 |
| 2024-08-12 | 58.92 | $26.68 | 399404 |
| 2024-08-09 | 61.36 | $26.84 | 154234 |
| 2024-08-08 | 60.19 | $26.72 | 160800 |
| 2024-08-07 | 57.96 | $26.50 | 279900 |
| 2024-08-06 | 59.69 | $26.62 | 300307 |
| 2024-08-05 | 53.80 | $26.08 | 225100 |
| 2024-08-02 | 66.65 | $26.83 | 273932 |
| 2024-08-01 | 66.55 | $26.82 | 652000 |
| 2024-07-31 | 64.50 | $26.62 | 550800 |
| 2024-07-30 | 64.88 | $26.64 | 309028 |
| 2024-07-29 | 62.92 | $26.45 | 275433 |
| 2024-07-26 | 61.53 | $26.32 | 215120 |
| 2024-07-25 | 56.92 | $25.93 | 204500 |
| 2024-07-24 | 59.34 | $26.07 | 316300 |
| 2024-07-23 | 67.77 | $26.50 | 254700 |
| 2024-07-22 | 69.07 | $26.56 | 295017 |
| 2024-07-19 | 66.64 | $26.32 | 87530 |
| 2024-07-18 | 68.34 | $26.40 | 236743 |
| 2024-07-17 | 73.22 | $26.62 | 186619 |
| 2024-07-16 | 71.92 | $26.47 | 261715 |
| 2024-07-15 | 69.69 | $26.23 | 271326 |
| 2024-07-12 | 68.49 | $26.11 | 214035 |
| 2024-07-11 | 66.06 | $25.88 | 681000 |
| 2024-07-10 | 58.53 | $25.31 | 240400 |
| 2024-07-09 | 54.49 | $25.07 | 276736 |
| 2024-07-08 | 54.70 | $25.08 | 221309 |
| 2024-07-05 | 54.70 | $25.08 | 228600 |
| 2024-07-03 | 53.06 | $24.98 | 194240 |
| 2024-07-02 | 51.90 | $24.91 | 268400 |
| 2024-07-01 | 50.23 | $24.81 | 274631 |
| 2024-06-28 | 53.40 | $24.99 | 297409 |
| 2024-06-27 | 50.61 | $24.82 | 202900 |
| 2024-06-26 | 47.25 | $24.63 | 301422 |
| 2024-06-25 | 49.26 | $24.75 | 276013 |
| 2024-06-24 | 54.18 | $25.02 | 197207 |
| 2024-06-21 | 50.34 | $24.80 | 311901 |
| 2024-06-20 | 50.34 | $24.80 | 341600 |
| 2024-06-18 | 50.86 | $24.83 | 314320 |
| 2024-06-17 | 52.60 | $24.93 | 159800 |
| 2024-06-14 | 53.29 | $24.97 | 260446 |
| 2024-06-13 | 53.79 | $25.00 | 218300 |
| 2024-06-12 | 53.09 | $24.95 | 384112 |
| 2024-06-11 | 50.07 | $24.74 | 325400 |
| 2024-06-10 | 52.68 | $24.91 | 218200 |
| 2024-06-07 | 52.12 | $24.87 | 186000 |
| 2024-06-06 | 56.73 | $25.16 | 315000 |
| 2024-06-05 | 56.23 | $25.12 | 351104 |
| 2024-06-04 | 55.86 | $25.09 | 199000 |
| 2024-06-03 | 53.89 | $24.93 | 208300 |
| 2024-05-31 | 54.03 | $24.94 | 194800 |
| 2024-05-30 | 49.15 | $24.56 | 483608 |
| 2024-05-29 | 43.95 | $24.21 | 330517 |
| 2024-05-28 | 47.09 | $24.45 | 309700 |
| 2024-05-24 | 48.18 | $24.53 | 233700 |
| 2024-05-23 | 47.61 | $24.49 | 235909 |
| 2024-05-22 | 54.02 | $24.94 | 239500 |
| 2024-05-21 | 57.98 | $25.18 | 278447 |
| 2024-05-20 | 57.98 | $25.18 | 194900 |
| 2024-05-17 | 61.00 | $25.36 | 177346 |
| 2024-05-16 | 60.89 | $25.35 | 175900 |
| 2024-05-15 | 60.58 | $25.32 | 247626 |
| 2024-05-14 | 56.90 | $24.98 | 223900 |
| 2024-05-13 | 55.03 | $24.82 | 268524 |
| 2024-05-10 | 53.83 | $24.72 | 220800 |
| 2024-05-09 | 55.37 | $24.83 | 241500 |
| 2024-05-08 | 50.49 | $24.43 | 339100 |
| 2024-05-07 | 52.82 | $24.60 | 388016 |
| 2024-05-06 | 50.65 | $24.43 | 277500 |
| 2024-05-03 | 50.01 | $24.38 | 262822 |
| 2024-05-02 | 47.69 | $24.20 | 374641 |
| 2024-05-01 | 41.99 | $23.80 | 398200 |
| 2024-04-30 | 41.08 | $23.74 | 383500 |
| 2024-04-29 | 45.63 | $24.14 | 487600 |
| 2024-04-26 | 41.47 | $23.87 | 317700 |
| 2024-04-25 | 41.00 | $23.84 | 316900 |
| 2024-04-24 | 42.30 | $23.96 | 415200 |
| 2024-04-23 | 43.07 | $24.03 | 230601 |
| 2024-04-22 | 39.67 | $23.80 | 343600 |
| 2024-04-19 | 35.72 | $23.55 | 284700 |
| 2024-04-18 | 34.41 | $23.47 | 464444 |
| 2024-04-17 | 34.41 | $23.47 | 395917 |
| 2024-04-16 | 35.30 | $23.58 | 354433 |
| 2024-04-15 | 37.84 | $23.88 | 304923 |
| 2024-04-12 | 40.82 | $24.20 | 232000 |
| 2024-04-11 | 44.22 | $24.53 | 323700 |
| 2024-04-10 | 43.40 | $24.47 | 246800 |
| 2024-04-09 | 54.66 | $25.36 | 259249 |
| 2024-04-08 | 50.85 | $25.08 | 260245 |
| 2024-04-05 | 46.92 | $24.82 | 295500 |
| 2024-04-04 | 45.48 | $24.73 | 250200 |
| 2024-04-03 | 47.09 | $24.85 | 278537 |
| 2024-04-02 | 47.49 | $24.88 | 263727 |
| 2024-04-01 | 51.51 | $25.17 | 265600 |
| 2024-03-28 | 57.22 | $25.53 | 224000 |
| 2024-03-27 | 55.26 | $25.38 | 192600 |
| 2024-03-26 | 46.93 | $24.84 | 271825 |
| 2024-03-25 | 48.36 | $24.93 | 354100 |
| 2024-03-22 | 49.30 | $24.99 | 339500 |
| 2024-03-21 | 53.27 | $25.23 | 409737 |
| 2024-03-20 | 51.42 | $25.11 | 196500 |
| 2024-03-19 | 48.67 | $24.94 | 245400 |
| 2024-03-18 | 48.18 | $24.91 | 174146 |
| 2024-03-15 | 49.37 | $24.99 | 187600 |
| 2024-03-14 | 49.67 | $25.01 | 715500 |
| 2024-03-13 | 54.42 | $25.32 | 243600 |
| 2024-03-12 | 56.41 | $25.44 | 227003 |
| 2024-03-11 | 57.41 | $25.50 | 217704 |
| 2024-03-08 | 59.23 | $25.61 | 178200 |
| 2024-03-07 | 56.36 | $25.37 | 180047 |
| 2024-03-06 | 55.62 | $25.31 | 219618 |
| 2024-03-05 | 53.75 | $25.16 | 274752 |
| 2024-03-04 | 56.93 | $25.37 | 198615 |
| 2024-03-01 | 54.37 | $25.16 | 283134 |
| 2024-02-29 | 51.07 | $24.91 | 334300 |
| 2024-02-28 | 48.96 | $24.76 | 456900 |
| 2024-02-27 | 47.09 | $24.63 | 359400 |
| 2024-02-26 | 47.34 | $24.65 | 527600 |
| 2024-02-23 | 50.17 | $24.87 | 185831 |
| 2024-02-22 | 50.30 | $24.88 | 198044 |
| 2024-02-21 | 49.93 | $24.85 | 239037 |
| 2024-02-20 | 48.23 | $24.71 | 326101 |
| 2024-02-16 | 49.02 | $24.78 | 331300 |
| 2024-02-15 | 51.43 | $24.99 | 468609 |
| 2024-02-14 | 44.80 | $24.45 | 293815 |
| 2024-02-13 | 42.31 | $24.27 | 203815 |
| 2024-02-12 | 48.29 | $24.79 | 208100 |
| 2024-02-09 | 48.42 | $24.80 | 310149 |
| 2024-02-08 | 48.16 | $24.78 | 319900 |
| 2024-02-07 | 46.27 | $24.63 | 299800 |
| 2024-02-06 | 46.92 | $24.69 | 304613 |
| 2024-02-05 | 42.98 | $24.38 | 289500 |
| 2024-02-02 | 47.76 | $24.82 | 261911 |
| 2024-02-01 | 51.07 | $25.09 | 271400 |
| 2024-01-31 | 46.65 | $24.75 | 379136 |
| 2024-01-30 | 48.74 | $24.92 | 266900 |
| 2024-01-29 | 50.78 | $25.08 | 194400 |
| 2024-01-26 | 49.01 | $24.94 | 251943 |
| 2024-01-25 | 49.74 | $25.00 | 234500 |
| 2024-01-24 | 46.86 | $24.77 | 252700 |
| 2024-01-23 | 49.68 | $25.01 | 216500 |
| 2024-01-22 | 51.64 | $25.17 | 224321 |
| 2024-01-19 | 50.24 | $25.05 | 226600 |
| 2024-01-18 | 47.21 | $24.80 | 243721 |
| 2024-01-17 | 48.67 | $24.93 | 534500 |
| 2024-01-16 | 55.19 | $25.45 | 260138 |
| 2024-01-12 | 58.63 | $25.69 | 292536 |
| 2024-01-11 | 56.93 | $25.53 | 292000 |
| 2024-01-10 | 59.09 | $25.68 | 394500 |
| 2024-01-09 | 58.49 | $25.62 | 304324 |
| 2024-01-08 | 61.79 | $25.85 | 197635 |
| 2024-01-05 | 58.50 | $25.51 | 318700 |
| 2024-01-04 | 58.64 | $25.52 | 300500 |
| 2024-01-03 | 59.32 | $25.57 | 239700 |
| 2024-01-02 | 66.98 | $26.09 | 258100 |
| 2023-12-29 | 66.10 | $25.98 | 370000 |
| 2023-12-28 | 69.96 | $26.22 | 325808 |
| 2023-12-27 | 68.73 | $26.05 | 324200 |
| 2023-12-26 | 67.85 | $25.93 | 262844 |
| 2023-12-22 | 66.58 | $25.76 | 382019 |
| 2023-12-21 | 65.98 | $25.68 | 515200 |
| 2023-12-20 | 64.14 | $25.44 | 691800 |
| 2023-12-19 | 68.07 | $25.71 | 377700 |
| 2023-12-18 | 69.72 | $25.82 | 418120 |
| 2023-12-15 | 71.51 | $25.94 | 705400 |
| 2023-12-14 | 77.53 | $26.32 | 595402 |
| 2023-12-13 | 73.65 | $25.62 | 824903 |
| 2023-12-12 | 67.01 | $24.76 | 660239 |
| 2023-12-11 | 67.38 | $24.78 | 697822 |
| 2023-12-08 | 66.76 | $24.71 | 564400 |
| 2023-12-07 | 67.63 | $24.76 | 353631 |
| 2023-12-06 | 66.90 | $24.67 | 342423 |
| 2023-12-05 | 67.06 | $24.68 | 595448 |
| 2023-12-04 | 68.95 | $24.80 | 382547 |
| 2023-12-01 | 68.10 | $24.68 | 421600 |
| 2023-11-30 | 64.18 | $24.18 | 360800 |
| 2023-11-29 | 62.88 | $24.03 | 656400 |
| 2023-11-28 | 61.37 | $23.86 | 556500 |
| 2023-11-27 | 60.38 | $23.75 | 363400 |
| 2023-11-24 | 59.48 | $23.65 | 101100 |
| 2023-11-22 | 58.77 | $23.57 | 674244 |
| 2023-11-21 | 58.17 | $23.50 | 707130 |
| 2023-11-20 | 60.09 | $23.66 | 479406 |
| 2023-11-17 | 58.88 | $23.51 | 831500 |
| 2023-11-16 | 58.56 | $23.47 | 503738 |
| 2023-11-15 | 59.44 | $23.55 | 287734 |
| 2023-11-14 | 59.07 | $23.50 | 355733 |
| 2023-11-13 | 48.78 | $22.32 | 587243 |
| 2023-11-10 | 50.20 | $22.46 | 386504 |
| 2023-11-09 | 48.78 | $22.32 | 464800 |
| 2023-11-08 | 51.79 | $22.62 | 475516 |
| 2023-11-07 | 51.03 | $22.54 | 522933 |
| 2023-11-06 | 53.33 | $22.77 | 460140 |
| 2023-11-03 | 56.73 | $23.09 | 409441 |
| 2023-11-02 | 52.01 | $22.57 | 559403 |
| 2023-11-01 | 44.12 | $21.86 | 545000 |
| 2023-10-31 | 41.68 | $21.67 | 1.2M |
| 2023-10-30 | 37.45 | $21.36 | 820935 |
| 2023-10-27 | 35.14 | $21.20 | 593138 |
| 2023-10-26 | 37.52 | $21.49 | 597740 |
| 2023-10-25 | 32.90 | $21.18 | 388437 |
| 2023-10-24 | 36.27 | $21.59 | 477400 |
| 2023-10-23 | 32.42 | $21.35 | 403549 |
| 2023-10-20 | 33.71 | $21.51 | 416200 |
| 2023-10-19 | 34.95 | $21.66 | 1.1M |
| 2023-10-18 | 38.94 | $22.10 | 264100 |
| 2023-10-17 | 43.92 | $22.56 | 246900 |
| 2023-10-16 | 43.77 | $22.55 | 385237 |
| 2023-10-13 | 40.48 | $22.33 | 421900 |
| 2023-10-12 | 41.42 | $22.42 | 330038 |
| 2023-10-11 | 44.83 | $22.73 | 359400 |
| 2023-10-10 | 39.98 | $22.41 | 324703 |
| 2023-10-09 | 37.53 | $22.26 | 478516 |
| 2023-10-06 | 33.59 | $22.03 | 488800 |
| 2023-10-05 | 33.06 | $22.00 | 419900 |
| 2023-10-04 | 30.64 | $21.86 | 738249 |
| 2023-10-03 | 26.48 | $21.63 | 435000 |
| 2023-10-02 | 29.47 | $22.04 | 399400 |
| 2023-09-29 | 32.63 | $22.41 | 504609 |
| 2023-09-28 | 31.50 | $22.35 | 1.2M |
| 2023-09-27 | 27.45 | $22.14 | 527600 |
| 2023-09-26 | 28.92 | $22.33 | 339200 |
| 2023-09-25 | 32.20 | $22.71 | 337206 |
| 2023-09-22 | 32.75 | $22.77 | 242524 |
| 2023-09-21 | 33.96 | $22.90 | 275928 |
| 2023-09-20 | 41.32 | $23.56 | 293900 |
| 2023-09-19 | 40.39 | $23.51 | 214333 |
| 2023-09-18 | 44.54 | $23.82 | 333400 |
| 2023-09-15 | 47.38 | $24.01 | 311401 |
| 2023-09-14 | 49.43 | $24.14 | 196500 |
| 2023-09-13 | 41.27 | $23.70 | 193900 |
| 2023-09-12 | 45.04 | $23.94 | 247209 |
| 2023-09-11 | 44.84 | $23.93 | 186500 |
| 2023-09-08 | 44.45 | $23.91 | 334605 |
| 2023-09-07 | 45.97 | $24.01 | 437632 |
| 2023-09-06 | 43.97 | $23.90 | 149500 |
| 2023-09-05 | 43.97 | $23.90 | 135310 |
| 2023-09-01 | 48.37 | $24.20 | 160610 |
| 2023-08-31 | 48.83 | $24.23 | 350000 |
| 2023-08-30 | 51.16 | $24.38 | 267800 |
| 2023-08-29 | 49.95 | $24.30 | 728600 |
| 2023-08-28 | 45.28 | $24.01 | 317732 |
| 2023-08-25 | 41.91 | $23.82 | 213016 |
| 2023-08-24 | 40.64 | $23.75 | 231400 |
| 2023-08-23 | 42.28 | $23.88 | 537200 |
| 2023-08-22 | 35.62 | $23.53 | 222601 |
| 2023-08-21 | 33.97 | $23.45 | 258601 |
| 2023-08-18 | 36.29 | $23.66 | 262229 |
| 2023-08-17 | 35.29 | $23.61 | 299100 |
| 2023-08-16 | 36.72 | $23.74 | 410542 |
| 2023-08-15 | 39.27 | $23.96 | 165504 |
| 2023-08-14 | 42.59 | $24.22 | 176300 |
| 2023-08-11 | 45.10 | $24.40 | 197100 |
| 2023-08-10 | 45.67 | $24.44 | 194500 |
| 2023-08-09 | 46.65 | $24.51 | 542942 |
| 2023-08-08 | 46.49 | $24.50 | 268630 |
| 2023-08-07 | 49.07 | $24.69 | 233931 |
| 2023-08-04 | 44.45 | $24.39 | 161028 |
| 2023-08-03 | 46.59 | $24.55 | 163907 |
| 2023-08-02 | 49.57 | $24.76 | 295600 |
| 2023-08-01 | 52.13 | $24.93 | 163743 |
| 2023-07-31 | 54.49 | $25.08 | 258235 |
| 2023-07-28 | 53.29 | $24.99 | 387241 |
| 2023-07-27 | 54.20 | $25.05 | 279315 |
| 2023-07-26 | 60.96 | $25.46 | 140200 |
| 2023-07-25 | 58.69 | $25.27 | 291200 |
| 2023-07-24 | 61.93 | $25.45 | 374200 |
| 2023-07-21 | 59.57 | $25.25 | 124300 |
| 2023-07-20 | 59.21 | $25.22 | 231645 |
| 2023-07-19 | 60.06 | $25.27 | 113500 |
| 2023-07-18 | 56.39 | $24.96 | 136900 |
| 2023-07-17 | 58.88 | $25.11 | 262847 |
| 2023-07-14 | 61.81 | $25.28 | 94900 |
| 2023-07-13 | 62.33 | $25.31 | 132300 |
| 2023-07-12 | 60.09 | $25.10 | 204746 |
| 2023-07-11 | 57.47 | $24.87 | 218909 |
| 2023-07-10 | 53.14 | $24.53 | 161500 |
| 2023-07-07 | 52.33 | $24.47 | 228849 |
| 2023-07-06 | 52.76 | $24.50 | 300115 |
| 2023-07-05 | 56.01 | $24.72 | 369700 |
| 2023-07-03 | 55.05 | $24.64 | 186600 |
| 2023-06-30 | 51.96 | $24.39 | 164401 |
| 2023-06-29 | 50.40 | $24.27 | 366800 |
| 2023-06-28 | 48.14 | $24.10 | 164200 |
| 2023-06-27 | 47.87 | $24.08 | 408241 |
| 2023-06-26 | 44.64 | $23.84 | 322800 |
| 2023-06-23 | 38.10 | $23.41 | 244214 |
| 2023-06-22 | 42.54 | $23.81 | 470400 |
| 2023-06-21 | 47.54 | $24.19 | 155800 |
| 2023-06-20 | 51.14 | $24.43 | 213300 |
| 2023-06-16 | 55.65 | $24.70 | 110842 |
| 2023-06-15 | 55.38 | $24.68 | 480300 |
| 2023-06-14 | 52.86 | $24.50 | 236900 |
| 2023-06-13 | 52.15 | $24.45 | 1.3M |
| 2023-06-12 | 51.02 | $24.37 | 1.4M |
| 2023-06-09 | 51.45 | $24.40 | 246500 |
| 2023-06-08 | 52.87 | $24.50 | 156709 |
| 2023-06-07 | 54.43 | $24.61 | 223342 |
| 2023-06-06 | 51.59 | $24.38 | 1.5M |
| 2023-06-05 | 49.09 | $24.19 | 255295 |
| 2023-06-02 | 51.62 | $24.38 | 169200 |
| 2023-06-01 | 43.65 | $23.83 | 1.7M |
| 2023-05-31 | 43.00 | $23.79 | 215300 |
| 2023-05-30 | 41.73 | $23.71 | 253200 |
| 2023-05-26 | 40.62 | $23.64 | 134500 |
| 2023-05-25 | 37.07 | $23.42 | 231342 |
| 2023-05-24 | 37.95 | $23.51 | 176628 |
| 2023-05-23 | 42.80 | $23.96 | 200800 |
| 2023-05-22 | 44.98 | $24.14 | 127600 |
| 2023-05-19 | 43.61 | $24.05 | 141723 |
| 2023-05-18 | 43.02 | $24.01 | 237700 |
| 2023-05-17 | 45.66 | $24.24 | 161900 |
| 2023-05-16 | 43.21 | $24.07 | 158500 |
| 2023-05-15 | 49.44 | $24.57 | 128800 |
| 2023-05-12 | 48.31 | $24.49 | 138840 |
| 2023-05-11 | 49.09 | $24.55 | 161600 |
| 2023-05-10 | 52.31 | $24.79 | 298033 |
| 2023-05-09 | 49.84 | $24.60 | 224000 |
| 2023-05-08 | 52.71 | $24.81 | 147400 |
| 2023-05-05 | 53.84 | $24.89 | 152600 |
| 2023-05-04 | 49.35 | $24.54 | 168500 |
| 2023-05-03 | 46.37 | $24.33 | 214400 |
| 2023-05-02 | 47.00 | $24.38 | 157449 |
| 2023-05-01 | 51.91 | $24.75 | 246100 |
| 2023-04-28 | 54.08 | $24.90 | 311600 |
| 2023-04-27 | 51.10 | $24.67 | 485400 |
| 2023-04-26 | 45.37 | $24.28 | 170028 |
| 2023-04-25 | 46.70 | $24.38 | 188509 |
| 2023-04-24 | 49.61 | $24.59 | 85400 |
| 2023-04-21 | 50.46 | $24.65 | 106818 |
| 2023-04-20 | 49.64 | $24.59 | 94648 |
| 2023-04-19 | 51.67 | $24.74 | 217109 |
| 2023-04-18 | 51.04 | $24.69 | 282718 |
| 2023-04-17 | 51.55 | $24.73 | 132600 |
| 2023-04-14 | 46.55 | $24.34 | 149200 |
| 2023-04-13 | 50.63 | $24.66 | 200337 |
| 2023-04-12 | 50.24 | $24.63 | 202818 |
| 2023-04-11 | 51.00 | $24.69 | 218400 |
| 2023-04-10 | 50.16 | $24.62 | 157239 |
| 2023-04-06 | 49.70 | $24.58 | 113400 |
| 2023-04-05 | 47.96 | $24.43 | 141300 |
| 2023-04-04 | 50.15 | $24.63 | 173300 |
| 2023-04-03 | 49.61 | $24.58 | 146200 |
| 2023-03-31 | 49.29 | $24.55 | 206937 |
| 2023-03-30 | 45.61 | $24.21 | 237903 |
| 2023-03-29 | 41.95 | $23.90 | 112700 |
| 2023-03-28 | 37.31 | $23.54 | 254000 |
| 2023-03-27 | 37.39 | $23.55 | 203448 |
| 2023-03-24 | 37.46 | $23.56 | 211737 |
| 2023-03-23 | 32.42 | $23.17 | 190200 |
| 2023-03-22 | 33.01 | $23.26 | 381814 |
| 2023-03-21 | 37.49 | $23.89 | 210400 |
| 2023-03-20 | 39.01 | $24.08 | 109538 |
| 2023-03-17 | 36.03 | $23.85 | 134614 |
| 2023-03-16 | 39.63 | $24.30 | 137100 |
| 2023-03-15 | 39.71 | $24.31 | 152629 |
| 2023-03-14 | 40.95 | $24.46 | 118800 |
| 2023-03-13 | 36.72 | $24.12 | 334800 |
| 2023-03-10 | 33.24 | $23.86 | 134100 |
| 2023-03-09 | 38.05 | $24.49 | 317314 |
| 2023-03-08 | 42.71 | $24.99 | 248100 |
| 2023-03-07 | 40.35 | $24.82 | 174600 |
| 2023-03-06 | 46.08 | $25.36 | 445800 |
| 2023-03-03 | 46.66 | $25.41 | 73200 |
| 2023-03-02 | 42.22 | $25.09 | 95515 |
| 2023-03-01 | 39.53 | $24.91 | 354925 |
| 2023-02-28 | 42.79 | $25.22 | 138500 |
| 2023-02-27 | 43.01 | $25.24 | 85600 |
| 2023-02-24 | 42.03 | $25.17 | 109500 |
| 2023-02-23 | 45.65 | $25.51 | 100718 |
| 2023-02-22 | 43.33 | $25.34 | 101038 |
| 2023-02-21 | 45.50 | $25.54 | 60934 |
| 2023-02-17 | 50.68 | $25.97 | 95843 |
| 2023-02-16 | 51.59 | $26.04 | 98349 |
| 2023-02-15 | 53.41 | $26.18 | 88647 |
| 2023-02-14 | 53.80 | $26.21 | 73038 |
| 2023-02-13 | 55.84 | $26.37 | 123923 |
| 2023-02-10 | 53.97 | $26.19 | 99800 |
| 2023-02-09 | 53.97 | $26.19 | 74307 |
| 2023-02-08 | 57.26 | $26.46 | 110700 |
| 2023-02-07 | 58.26 | $26.54 | 97616 |
| 2023-02-06 | 58.87 | $26.59 | 74107 |
| 2023-02-03 | 62.20 | $26.86 | 82638 |
| 2023-02-02 | 68.64 | $27.33 | 79600 |
| 2023-02-01 | 64.73 | $26.80 | 108626 |
| 2023-01-31 | 62.99 | $26.59 | 101613 |
| 2023-01-30 | 60.44 | $26.30 | 88215 |
| 2023-01-27 | 64.06 | $26.55 | 111900 |
| 2023-01-26 | 61.89 | $26.30 | 102100 |
| 2023-01-25 | 60.15 | $26.11 | 114217 |
| 2023-01-24 | 59.79 | $26.07 | 126343 |
| 2023-01-23 | 58.89 | $25.97 | 130826 |
| 2023-01-20 | 57.91 | $25.86 | 190000 |
| 2023-01-19 | 55.42 | $25.59 | 146749 |
| 2023-01-18 | 56.12 | $25.65 | 142800 |
| 2023-01-17 | 60.21 | $25.99 | 197712 |
| 2023-01-13 | 59.55 | $25.91 | 140834 |
| 2023-01-12 | 60.87 | $26.02 | 259313 |
| 2023-01-11 | 58.24 | $25.69 | 313700 |
| 2023-01-10 | 51.26 | $24.95 | 280700 |
| 2023-01-09 | 50.84 | $24.91 | 138017 |
| 2023-01-06 | 50.63 | $24.89 | 148500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.01
2026-07-22
Close Price
$29.75
Vol: 366301
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -31.01 | $29.75 | 366301 |
| 2026-07-21 | -21.17 | $29.86 | 365516 |
| 2026-07-20 | -25.85 | $29.77 | 361629 |
| 2026-07-17 | -13.91 | $29.94 | 440300 |
| 2026-07-16 | -0.81 | $29.87 | 358211 |
| 2026-07-15 | -26.04 | $29.35 | 351600 |
| 2026-07-14 | -30.30 | $29.33 | 317600 |
| 2026-07-13 | -29.29 | $29.34 | 303500 |
| 2026-07-10 | -40.40 | $29.23 | 349934 |
| 2026-07-09 | -49.49 | $29.14 | 384300 |
| 2026-07-08 | -54.55 | $29.09 | 446918 |
| 2026-07-07 | -14.29 | $29.46 | 848709 |
| 2026-07-06 | -36.13 | $29.20 | 415400 |
| 2026-07-02 | -24.37 | $29.34 | 533423 |
| 2026-07-01 | -45.26 | $29.01 | 505100 |
| 2026-06-30 | -46.81 | $28.97 | 426400 |
| 2026-06-29 | -14.89 | $29.42 | 359000 |
| 2026-06-26 | -4.96 | $29.56 | 762720 |
| 2026-06-25 | -30.50 | $29.20 | 571020 |
| 2026-06-24 | -36.17 | $29.12 | 498000 |
| 2026-06-23 | -40.43 | $29.06 | 453037 |
| 2026-06-22 | -48.94 | $28.94 | 472103 |
| 2026-06-18 | -68.09 | $28.67 | 434100 |
| 2026-06-17 | -64.54 | $28.72 | 468800 |
| 2026-06-16 | -21.99 | $29.32 | 339700 |
| 2026-06-15 | -24.11 | $29.29 | 516984 |
| 2026-06-12 | -5.97 | $29.48 | 282928 |
| 2026-06-11 | -12.71 | $29.25 | 398000 |
| 2026-06-10 | -21.82 | $29.08 | 340841 |
| 2026-06-09 | -21.57 | $29.02 | 615604 |
| 2026-06-08 | -72.55 | $28.50 | 426200 |
| 2026-06-05 | -44.12 | $28.79 | 559300 |
| 2026-06-04 | -50.98 | $28.72 | 451700 |
| 2026-06-03 | -89.22 | $28.33 | 850229 |
| 2026-06-02 | -81.37 | $28.41 | 624100 |
| 2026-06-01 | -91.92 | $28.33 | 499311 |
| 2026-05-29 | -42.42 | $28.82 | 505318 |
| 2026-05-28 | -25.25 | $28.99 | 284033 |
| 2026-05-27 | -18.18 | $29.06 | 370900 |
| 2026-05-26 | -9.47 | $29.11 | 438600 |
| 2026-05-22 | -26.60 | $28.94 | 825037 |
| 2026-05-21 | -18.09 | $29.02 | 363325 |
| 2026-05-20 | -27.66 | $28.93 | 547935 |
| 2026-05-19 | -60.00 | $28.62 | 405817 |
| 2026-05-18 | -67.37 | $28.55 | 634036 |
| 2026-05-15 | -98.95 | $28.25 | 614538 |
| 2026-05-14 | -51.58 | $28.70 | 379100 |
| 2026-05-13 | -44.21 | $28.77 | 371148 |
| 2026-05-12 | -27.00 | $28.92 | 505200 |
| 2026-05-11 | -18.18 | $28.97 | 428216 |
| 2026-05-08 | -16.90 | $28.95 | 383400 |
| 2026-05-07 | -21.83 | $28.88 | 665425 |
| 2026-05-06 | -3.68 | $29.13 | 497126 |
| 2026-05-05 | -23.65 | $28.68 | 354114 |
| 2026-05-04 | -19.35 | $28.61 | 336339 |
| 2026-05-01 | -10.60 | $28.80 | 310600 |
| 2026-04-30 | -6.77 | $28.86 | 353944 |
| 2026-04-29 | -26.69 | $28.36 | 392900 |
| 2026-04-28 | -18.05 | $28.53 | 389100 |
| 2026-04-27 | -21.14 | $28.40 | 359302 |
| 2026-04-24 | -15.28 | $28.57 | 346800 |
| 2026-04-23 | -14.62 | $28.59 | 288048 |
| 2026-04-22 | -22.92 | $28.34 | 386729 |
| 2026-04-21 | -17.28 | $28.51 | 395343 |
| 2026-04-20 | -1.66 | $28.98 | 368700 |
| 2026-04-17 | -1.99 | $28.97 | 488500 |
| 2026-04-16 | -0.78 | $28.58 | 373900 |
| 2026-04-15 | -0.43 | $28.36 | 360010 |
| 2026-04-14 | -1.28 | $28.33 | 296900 |
| 2026-04-13 | -2.91 | $28.02 | 311200 |
| 2026-04-10 | -5.34 | $27.97 | 329500 |
| 2026-04-09 | -10.19 | $27.87 | 299400 |
| 2026-04-08 | -13.85 | $27.70 | 554535 |
| 2026-04-07 | -49.77 | $27.12 | 456700 |
| 2026-04-06 | -51.60 | $27.08 | 324635 |
| 2026-04-02 | -55.25 | $27.00 | 363039 |
| 2026-04-01 | -68.14 | $26.74 | 468603 |
| 2026-03-31 | -77.51 | $26.58 | 585500 |
| 2026-03-30 | -95.62 | $26.13 | 402800 |
| 2026-03-27 | -97.87 | $26.08 | 517008 |
| 2026-03-26 | -97.79 | $26.28 | 387700 |
| 2026-03-25 | -96.56 | $26.41 | 305800 |
| 2026-03-24 | -98.47 | $26.36 | 335400 |
| 2026-03-23 | -91.30 | $26.63 | 445723 |
| 2026-03-20 | -96.44 | $26.50 | 345146 |
| 2026-03-19 | -89.94 | $27.33 | 343900 |
| 2026-03-18 | -95.68 | $27.39 | 291433 |
| 2026-03-17 | -71.60 | $27.78 | 247730 |
| 2026-03-16 | -76.54 | $27.70 | 266743 |
| 2026-03-13 | -95.68 | $27.39 | 215006 |
| 2026-03-12 | -90.74 | $27.47 | 315300 |
| 2026-03-11 | -77.16 | $27.69 | 295500 |
| 2026-03-10 | -61.73 | $27.94 | 406800 |
| 2026-03-09 | -62.35 | $27.93 | 329000 |
| 2026-03-06 | -63.35 | $27.92 | 322500 |
| 2026-03-05 | -40.54 | $28.19 | 365532 |
| 2026-03-04 | -24.86 | $28.48 | 360819 |
| 2026-03-03 | -22.69 | $28.45 | 442342 |
| 2026-03-02 | -9.72 | $28.73 | 338200 |
| 2026-02-27 | -7.41 | $28.78 | 274805 |
| 2026-02-26 | -3.43 | $28.75 | 353409 |
| 2026-02-25 | -10.58 | $28.60 | 319200 |
| 2026-02-24 | -10.58 | $28.60 | 362500 |
| 2026-02-23 | -11.54 | $28.58 | 401811 |
| 2026-02-20 | -12.38 | $28.56 | 332021 |
| 2026-02-19 | -25.24 | $28.29 | 293330 |
| 2026-02-18 | -20.48 | $28.39 | 404300 |
| 2026-02-17 | -0.48 | $28.81 | 537700 |
| 2026-02-13 | -3.72 | $28.53 | 414221 |
| 2026-02-12 | -20.32 | $28.21 | 520311 |
| 2026-02-11 | -7.01 | $28.18 | 357100 |
| 2026-02-10 | -4.97 | $28.04 | 483332 |
| 2026-02-09 | -1.60 | $27.74 | 379900 |
| 2026-02-06 | -3.64 | $27.57 | 380400 |
| 2026-02-05 | -22.33 | $27.21 | 418039 |
| 2026-02-04 | -10.68 | $27.33 | 481800 |
| 2026-02-03 | -42.86 | $26.99 | 510629 |
| 2026-02-02 | -46.67 | $26.88 | 643422 |
| 2026-01-30 | -28.33 | $27.10 | 546200 |
| 2026-01-29 | -24.17 | $27.15 | 570931 |
| 2026-01-28 | -55.83 | $26.77 | 412818 |
| 2026-01-27 | -36.67 | $27.00 | 329300 |
| 2026-01-26 | -41.67 | $26.94 | 469000 |
| 2026-01-23 | -42.50 | $26.93 | 585240 |
| 2026-01-22 | -51.22 | $26.81 | 466129 |
| 2026-01-21 | -34.07 | $26.98 | 674229 |
| 2026-01-20 | -35.56 | $26.96 | 460628 |
| 2026-01-16 | -3.70 | $27.39 | 432824 |
| 2026-01-15 | -8.85 | $27.12 | 333610 |
| 2026-01-14 | -1.12 | $26.97 | 862200 |
| 2026-01-13 | -21.74 | $26.81 | 471139 |
| 2026-01-12 | -34.04 | $26.71 | 421800 |
| 2026-01-09 | -38.30 | $26.67 | 387500 |
| 2026-01-08 | -38.30 | $26.67 | 513600 |
| 2026-01-07 | -57.45 | $26.49 | 519600 |
| 2026-01-06 | -44.68 | $26.61 | 512213 |
| 2026-01-05 | -57.58 | $26.51 | 452200 |
| 2026-01-02 | -64.49 | $26.47 | 492009 |
| 2025-12-31 | -69.16 | $26.42 | 547163 |
| 2025-12-30 | -52.73 | $26.61 | 459607 |
| 2025-12-29 | -59.83 | $26.56 | 538629 |
| 2025-12-26 | -70.59 | $26.49 | 426800 |
| 2025-12-24 | -73.53 | $26.45 | 236000 |
| 2025-12-23 | -83.09 | $26.32 | 831300 |
| 2025-12-22 | -90.44 | $26.22 | 908029 |
| 2025-12-19 | -99.25 | $26.13 | 882500 |
| 2025-12-18 | -97.66 | $26.20 | 1.1M |
| 2025-12-17 | -92.19 | $26.27 | 918600 |
| 2025-12-16 | -96.09 | $26.22 | 665733 |
| 2025-12-15 | -49.44 | $27.01 | 495000 |
| 2025-12-12 | -69.66 | $26.83 | 495749 |
| 2025-12-11 | -64.04 | $26.88 | 425805 |
| 2025-12-10 | -75.28 | $26.78 | 403101 |
| 2025-12-09 | -86.02 | $26.69 | 266628 |
| 2025-12-08 | -74.19 | $26.80 | 406200 |
| 2025-12-05 | -54.84 | $26.98 | 450114 |
| 2025-12-04 | -50.54 | $27.02 | 427500 |
| 2025-12-03 | -43.01 | $27.09 | 400118 |
| 2025-12-02 | -45.16 | $27.07 | 362800 |
| 2025-12-01 | -44.09 | $27.08 | 472700 |
| 2025-11-28 | -13.98 | $27.36 | 103836 |
| 2025-11-26 | -19.35 | $27.31 | 372600 |
| 2025-11-25 | -38.71 | $27.13 | 514200 |
| 2025-11-24 | -69.42 | $26.93 | 373300 |
| 2025-11-21 | -72.22 | $26.91 | 450814 |
| 2025-11-20 | -100.00 | $26.56 | 355700 |
| 2025-11-19 | -91.94 | $26.71 | 384800 |
| 2025-11-18 | -75.81 | $26.91 | 339744 |
| 2025-11-17 | -83.06 | $26.82 | 360436 |
| 2025-11-14 | -69.35 | $26.99 | 395800 |
| 2025-11-13 | -74.19 | $26.93 | 426719 |
| 2025-11-12 | -45.16 | $27.29 | 385000 |
| 2025-11-11 | -29.84 | $27.48 | 316870 |
| 2025-11-10 | -50.00 | $27.23 | 400435 |
| 2025-11-07 | -50.39 | $27.21 | 348437 |
| 2025-11-06 | -73.28 | $26.89 | 395703 |
| 2025-11-05 | -68.70 | $26.95 | 371237 |
| 2025-11-04 | -71.76 | $26.91 | 514833 |
| 2025-11-03 | -71.76 | $26.91 | 489000 |
| 2025-10-31 | -71.76 | $26.91 | 400700 |
| 2025-10-30 | -72.52 | $26.90 | 346800 |
| 2025-10-29 | -77.10 | $26.84 | 352404 |
| 2025-10-28 | -37.40 | $27.36 | 609300 |
| 2025-10-27 | -2.29 | $27.82 | 684036 |
| 2025-10-24 | -7.63 | $27.75 | 312629 |
| 2025-10-23 | -8.13 | $27.67 | 323310 |
| 2025-10-22 | -4.27 | $27.66 | 306421 |
| 2025-10-21 | -12.28 | $27.54 | 298200 |
| 2025-10-20 | 0.00 | $27.67 | 196500 |
| 2025-10-17 | -18.10 | $27.40 | 400500 |
| 2025-10-16 | -29.52 | $27.28 | 515300 |
| 2025-10-15 | -29.52 | $27.28 | 315100 |
| 2025-10-14 | -65.60 | $26.97 | 298900 |
| 2025-10-13 | -84.80 | $26.73 | 390900 |
| 2025-10-10 | -97.60 | $26.57 | 459200 |
| 2025-10-09 | -94.17 | $26.82 | 415314 |
| 2025-10-08 | -92.05 | $26.98 | 401100 |
| 2025-10-07 | -78.41 | $27.10 | 337141 |
| 2025-10-06 | -62.50 | $27.24 | 351300 |
| 2025-10-03 | -40.91 | $27.43 | 402211 |
| 2025-10-02 | -56.82 | $27.29 | 409000 |
| 2025-10-01 | -43.18 | $27.41 | 499139 |
| 2025-09-30 | -54.55 | $27.31 | 459037 |
| 2025-09-29 | -71.59 | $27.16 | 308413 |
| 2025-09-26 | -69.32 | $27.18 | 477245 |
| 2025-09-25 | -100.00 | $26.91 | 537300 |
| 2025-09-24 | -84.09 | $27.05 | 392300 |
| 2025-09-23 | -55.68 | $27.30 | 1.0M |
| 2025-09-22 | -53.41 | $27.32 | 227915 |
| 2025-09-19 | -54.55 | $27.31 | 319900 |
| 2025-09-18 | -40.91 | $27.43 | 473800 |
| 2025-09-17 | -39.77 | $27.44 | 393100 |
| 2025-09-16 | -29.41 | $27.48 | 323500 |
| 2025-09-15 | -11.40 | $27.65 | 303618 |
| 2025-09-12 | -8.26 | $27.64 | 252115 |
| 2025-09-11 | -2.56 | $27.70 | 275900 |
| 2025-09-10 | -30.69 | $27.26 | 275745 |
| 2025-09-09 | -26.85 | $27.28 | 343100 |
| 2025-09-08 | -21.30 | $27.34 | 280000 |
| 2025-09-05 | -15.74 | $27.40 | 293508 |
| 2025-09-04 | -41.67 | $27.12 | 274400 |
| 2025-09-03 | -52.78 | $27.00 | 396600 |
| 2025-09-02 | -50.93 | $27.02 | 383800 |
| 2025-08-29 | -9.26 | $27.47 | 240403 |
| 2025-08-28 | -19.51 | $27.33 | 328000 |
| 2025-08-27 | -13.82 | $27.40 | 440100 |
| 2025-08-26 | -26.83 | $27.24 | 479711 |
| 2025-08-25 | -23.58 | $27.28 | 297500 |
| 2025-08-22 | -10.57 | $27.44 | 263738 |
| 2025-08-21 | -27.55 | $27.05 | 338100 |
| 2025-08-20 | -26.61 | $27.14 | 274837 |
| 2025-08-19 | -40.35 | $27.02 | 308900 |
| 2025-08-18 | -72.81 | $26.65 | 277000 |
| 2025-08-15 | -57.02 | $26.83 | 234149 |
| 2025-08-14 | -69.30 | $26.69 | 336500 |
| 2025-08-13 | -50.00 | $26.91 | 333823 |
| 2025-08-12 | -68.42 | $26.70 | 310700 |
| 2025-08-11 | -80.70 | $26.56 | 280800 |
| 2025-08-08 | -67.54 | $26.71 | 411300 |
| 2025-08-07 | -53.51 | $26.87 | 293728 |
| 2025-08-06 | -62.28 | $26.77 | 330300 |
| 2025-08-05 | -53.51 | $26.87 | 519531 |
| 2025-08-04 | -61.40 | $26.78 | 382532 |
| 2025-08-01 | -83.33 | $26.53 | 492704 |
| 2025-07-31 | -96.97 | $26.52 | 356400 |
| 2025-07-30 | -75.00 | $26.82 | 227937 |
| 2025-07-29 | -35.23 | $27.17 | 490013 |
| 2025-07-28 | -57.14 | $26.88 | 245400 |
| 2025-07-25 | -19.05 | $27.28 | 259341 |
| 2025-07-24 | -15.45 | $27.31 | 248200 |
| 2025-07-23 | -1.82 | $27.46 | 300445 |
| 2025-07-22 | -1.83 | $27.45 | 368800 |
| 2025-07-21 | -25.00 | $27.04 | 327848 |
| 2025-07-18 | -39.77 | $26.91 | 269100 |
| 2025-07-17 | -45.45 | $26.86 | 263800 |
| 2025-07-16 | -42.05 | $26.89 | 349800 |
| 2025-07-15 | -68.18 | $26.66 | 373231 |
| 2025-07-14 | -30.68 | $26.99 | 316000 |
| 2025-07-11 | -54.55 | $26.78 | 346313 |
| 2025-07-10 | -46.59 | $26.85 | 228500 |
| 2025-07-09 | -54.55 | $26.78 | 368800 |
| 2025-07-08 | -55.68 | $26.77 | 346800 |
| 2025-07-07 | -50.00 | $26.82 | 375400 |
| 2025-07-03 | -22.73 | $27.06 | 184900 |
| 2025-07-02 | -29.55 | $27.00 | 503031 |
| 2025-07-01 | -30.68 | $26.99 | 518503 |
| 2025-06-30 | -48.86 | $26.83 | 548503 |
| 2025-06-27 | -64.77 | $26.69 | 510300 |
| 2025-06-26 | -70.45 | $26.64 | 419300 |
| 2025-06-25 | -73.81 | $26.64 | 478000 |
| 2025-06-24 | -14.58 | $27.12 | 320021 |
| 2025-06-23 | -0.79 | $27.25 | 281300 |
| 2025-06-20 | -29.23 | $26.87 | 272016 |
| 2025-06-18 | -24.62 | $26.93 | 341624 |
| 2025-06-17 | -30.77 | $26.85 | 201331 |
| 2025-06-16 | -25.38 | $26.92 | 207500 |
| 2025-06-13 | -27.69 | $26.89 | 249931 |
| 2025-06-12 | -6.15 | $27.17 | 359600 |
| 2025-06-11 | -17.69 | $27.02 | 433100 |
| 2025-06-10 | -2.54 | $27.10 | 221600 |
| 2025-06-09 | -10.81 | $26.94 | 212414 |
| 2025-06-06 | -10.78 | $26.86 | 239434 |
| 2025-06-05 | -12.50 | $26.79 | 249600 |
| 2025-06-04 | -15.63 | $26.76 | 382904 |
| 2025-06-03 | -13.54 | $26.78 | 301613 |
| 2025-06-02 | 0.00 | $26.91 | 343243 |
| 2025-05-30 | -6.45 | $26.82 | 307550 |
| 2025-05-29 | -8.99 | $26.76 | 299100 |
| 2025-05-28 | -27.00 | $26.57 | 320038 |
| 2025-05-27 | -24.00 | $26.60 | 288700 |
| 2025-05-23 | -62.26 | $26.18 | 325300 |
| 2025-05-22 | -65.52 | $26.08 | 203400 |
| 2025-05-21 | -55.17 | $26.20 | 305822 |
| 2025-05-20 | -8.20 | $26.74 | 262614 |
| 2025-05-19 | 0.00 | $26.84 | 173839 |
| 2025-05-16 | -1.75 | $26.76 | 235400 |
| 2025-05-15 | -18.13 | $26.48 | 244919 |
| 2025-05-14 | -43.86 | $26.04 | 220520 |
| 2025-05-13 | -33.33 | $26.22 | 405000 |
| 2025-05-12 | -12.83 | $26.55 | 239500 |
| 2025-05-09 | -9.40 | $26.51 | 223220 |
| 2025-05-08 | -12.93 | $26.38 | 230100 |
| 2025-05-07 | -6.99 | $26.49 | 168516 |
| 2025-05-06 | -4.40 | $26.59 | 223301 |
| 2025-05-05 | -2.33 | $26.67 | 422011 |
| 2025-05-02 | -1.30 | $26.70 | 200133 |
| 2025-05-01 | -4.96 | $26.35 | 187930 |
| 2025-04-30 | -3.97 | $26.29 | 222400 |
| 2025-04-29 | -9.07 | $26.11 | 204800 |
| 2025-04-28 | -12.46 | $25.99 | 275513 |
| 2025-04-25 | -16.43 | $25.85 | 214600 |
| 2025-04-24 | -15.86 | $25.87 | 343003 |
| 2025-04-23 | -20.40 | $25.71 | 190534 |
| 2025-04-22 | -18.13 | $25.79 | 343832 |
| 2025-04-21 | -30.03 | $25.37 | 336349 |
| 2025-04-17 | -17.56 | $25.81 | 340733 |
| 2025-04-16 | -30.31 | $25.36 | 275900 |
| 2025-04-15 | -32.02 | $25.32 | 291716 |
| 2025-04-14 | -34.54 | $25.25 | 368523 |
| 2025-04-11 | -50.14 | $24.69 | 502821 |
| 2025-04-10 | -58.77 | $24.38 | 530338 |
| 2025-04-09 | -48.19 | $24.76 | 485212 |
| 2025-04-08 | -91.41 | $23.51 | 1.0M |
| 2025-04-07 | -89.97 | $23.89 | 1.3M |
| 2025-04-04 | -99.01 | $24.65 | 579400 |
| 2025-04-03 | -75.24 | $25.85 | 326744 |
| 2025-04-02 | -27.78 | $26.37 | 212523 |
| 2025-04-01 | -45.93 | $26.32 | 281334 |
| 2025-03-31 | -51.80 | $26.26 | 338400 |
| 2025-03-28 | -64.54 | $26.09 | 244138 |
| 2025-03-27 | -63.83 | $26.10 | 228022 |
| 2025-03-26 | -59.57 | $26.16 | 252141 |
| 2025-03-25 | -66.67 | $26.06 | 368800 |
| 2025-03-24 | -50.35 | $26.29 | 250300 |
| 2025-03-21 | -67.38 | $26.05 | 221916 |
| 2025-03-20 | -53.19 | $26.25 | 203104 |
| 2025-03-19 | -49.65 | $26.30 | 225216 |
| 2025-03-18 | -48.94 | $26.31 | 274106 |
| 2025-03-17 | -41.84 | $26.41 | 215900 |
| 2025-03-14 | -65.96 | $26.07 | 345527 |
| 2025-03-13 | -100.00 | $25.59 | 285900 |
| 2025-03-12 | -91.15 | $25.97 | 227200 |
| 2025-03-11 | -85.84 | $26.03 | 452619 |
| 2025-03-10 | -71.96 | $26.23 | 297314 |
| 2025-03-07 | -47.66 | $26.49 | 313522 |
| 2025-03-06 | -65.42 | $26.30 | 382500 |
| 2025-03-05 | -10.00 | $26.89 | 327127 |
| 2025-03-04 | -25.87 | $26.63 | 280103 |
| 2025-03-03 | -8.33 | $26.87 | 379600 |
| 2025-02-28 | -2.94 | $26.76 | 332022 |
| 2025-02-27 | -16.18 | $26.58 | 210647 |
| 2025-02-26 | -18.38 | $26.55 | 288834 |
| 2025-02-25 | -8.09 | $26.69 | 324712 |
| 2025-02-24 | -17.95 | $26.40 | 266400 |
| 2025-02-21 | -18.80 | $26.39 | 344817 |
| 2025-02-20 | -2.61 | $26.56 | 394900 |
| 2025-02-19 | -18.26 | $26.38 | 315923 |
| 2025-02-18 | -12.17 | $26.45 | 385900 |
| 2025-02-14 | -21.74 | $26.34 | 323823 |
| 2025-02-13 | -2.44 | $26.42 | 260300 |
| 2025-02-12 | -14.41 | $26.17 | 323429 |
| 2025-02-11 | 0.00 | $26.33 | 350632 |
| 2025-02-10 | -7.47 | $26.20 | 280600 |
| 2025-02-07 | -7.47 | $26.20 | 327527 |
| 2025-02-06 | -1.73 | $26.29 | 364700 |
| 2025-02-05 | -3.01 | $26.20 | 388000 |
| 2025-02-04 | -25.30 | $25.83 | 413800 |
| 2025-02-03 | -25.90 | $25.82 | 356129 |
| 2025-01-31 | -21.69 | $25.89 | 368628 |
| 2025-01-30 | -14.46 | $26.01 | 904200 |
| 2025-01-29 | -36.14 | $25.65 | 763733 |
| 2025-01-28 | -19.28 | $25.93 | 848000 |
| 2025-01-27 | -1.20 | $26.23 | 631017 |
| 2025-01-24 | -10.67 | $25.93 | 434641 |
| 2025-01-23 | -16.67 | $25.84 | 690854 |
| 2025-01-22 | -28.00 | $25.67 | 489300 |
| 2025-01-21 | -2.67 | $26.05 | 394603 |
| 2025-01-17 | -39.43 | $25.65 | 288702 |
| 2025-01-16 | -41.18 | $25.69 | 376438 |
| 2025-01-15 | -73.31 | $25.26 | 459900 |
| 2025-01-14 | -78.49 | $25.13 | 528100 |
| 2025-01-13 | -87.04 | $24.94 | 607672 |
| 2025-01-10 | -98.86 | $24.73 | 924200 |
| 2025-01-08 | -88.98 | $25.26 | 656023 |
| 2025-01-07 | -90.19 | $25.28 | 502300 |
| 2025-01-06 | -85.07 | $25.42 | 414588 |
| 2025-01-03 | -75.75 | $25.67 | 369028 |
| 2025-01-02 | -86.30 | $25.39 | 478100 |
| 2024-12-31 | -82.19 | $25.54 | 298200 |
| 2024-12-30 | -87.77 | $25.41 | 496848 |
| 2024-12-27 | -84.71 | $25.54 | 455100 |
| 2024-12-26 | -79.13 | $25.74 | 386146 |
| 2024-12-24 | -81.16 | $25.67 | 356904 |
| 2024-12-23 | -87.54 | $25.45 | 793200 |
| 2024-12-20 | -88.99 | $25.40 | 736800 |
| 2024-12-19 | -99.71 | $25.03 | 1.0M |
| 2024-12-18 | -98.73 | $25.37 | 564300 |
| 2024-12-17 | -96.89 | $26.29 | 313000 |
| 2024-12-16 | -99.38 | $26.87 | 285822 |
| 2024-12-13 | -96.08 | $27.00 | 544817 |
| 2024-12-12 | -99.30 | $27.05 | 511123 |
| 2024-12-11 | -93.71 | $27.13 | 421640 |
| 2024-12-10 | -87.41 | $27.22 | 257437 |
| 2024-12-09 | -60.84 | $27.60 | 346500 |
| 2024-12-06 | -66.43 | $27.52 | 257440 |
| 2024-12-05 | -59.44 | $27.62 | 240300 |
| 2024-12-04 | -55.78 | $27.65 | 265038 |
| 2024-12-03 | -48.98 | $27.75 | 304100 |
| 2024-12-02 | -40.82 | $27.87 | 288200 |
| 2024-11-29 | -15.65 | $28.24 | 87932 |
| 2024-11-27 | -8.84 | $28.34 | 223639 |
| 2024-11-26 | -7.50 | $28.11 | 243408 |
| 2024-11-25 | -12.50 | $28.05 | 224640 |
| 2024-11-22 | -45.04 | $27.72 | 274247 |
| 2024-11-21 | -59.03 | $27.59 | 176219 |
| 2024-11-20 | -71.53 | $27.41 | 280427 |
| 2024-11-19 | -59.03 | $27.59 | 265429 |
| 2024-11-18 | -74.31 | $27.37 | 183417 |
| 2024-11-15 | -83.44 | $27.25 | 390945 |
| 2024-11-14 | -90.12 | $27.16 | 209500 |
| 2024-11-13 | -78.40 | $27.35 | 253600 |
| 2024-11-12 | -83.43 | $27.28 | 240938 |
| 2024-11-11 | -60.36 | $27.67 | 148100 |
| 2024-11-08 | -56.80 | $27.73 | 234900 |
| 2024-11-07 | -70.41 | $27.50 | 200045 |
| 2024-11-06 | -85.80 | $27.24 | 151600 |
| 2024-11-05 | -60.56 | $27.83 | 187300 |
| 2024-11-04 | -83.80 | $27.50 | 156800 |
| 2024-11-01 | -98.59 | $27.29 | 171200 |
| 2024-10-31 | -100.00 | $27.53 | 184600 |
| 2024-10-30 | -69.61 | $27.98 | 227700 |
| 2024-10-29 | -81.37 | $27.86 | 236900 |
| 2024-10-28 | -66.67 | $28.08 | 159119 |
| 2024-10-25 | -76.42 | $27.96 | 188331 |
| 2024-10-24 | -53.97 | $28.25 | 214600 |
| 2024-10-23 | -52.71 | $28.28 | 203748 |
| 2024-10-22 | -71.13 | $28.08 | 132847 |
| 2024-10-21 | -71.33 | $28.08 | 202432 |
| 2024-10-18 | -33.57 | $28.62 | 159500 |
| 2024-10-17 | -44.06 | $28.47 | 248400 |
| 2024-10-16 | -30.77 | $28.66 | 248000 |
| 2024-10-15 | -53.33 | $28.37 | 190200 |
| 2024-10-14 | -69.33 | $28.13 | 369324 |
| 2024-10-11 | -80.23 | $28.01 | 321917 |
| 2024-10-10 | -93.60 | $27.78 | 169917 |
| 2024-10-09 | -91.93 | $27.91 | 137900 |
| 2024-10-08 | -91.20 | $27.94 | 158500 |
| 2024-10-07 | -93.08 | $27.91 | 145900 |
| 2024-10-04 | -83.80 | $28.20 | 326800 |
| 2024-10-03 | -73.94 | $28.34 | 159017 |
| 2024-10-02 | -61.27 | $28.52 | 209300 |
| 2024-10-01 | -50.00 | $28.68 | 256600 |
| 2024-09-30 | -36.55 | $28.86 | 424054 |
| 2024-09-27 | -43.40 | $28.70 | 311100 |
| 2024-09-26 | -40.37 | $28.74 | 149432 |
| 2024-09-25 | -32.30 | $28.87 | 186800 |
| 2024-09-24 | -21.12 | $29.05 | 163140 |
| 2024-09-23 | -23.60 | $29.01 | 160100 |
| 2024-09-20 | -37.43 | $28.69 | 198700 |
| 2024-09-19 | -23.30 | $28.91 | 348148 |
| 2024-09-18 | -25.00 | $28.83 | 286141 |
| 2024-09-17 | -20.98 | $28.92 | 217400 |
| 2024-09-16 | -2.20 | $29.34 | 173000 |
| 2024-09-13 | -0.44 | $29.18 | 200126 |
| 2024-09-12 | -1.97 | $28.91 | 203700 |
| 2024-09-11 | -2.12 | $28.77 | 232800 |
| 2024-09-10 | 0.00 | $28.79 | 293617 |
| 2024-09-09 | -3.09 | $28.43 | 186000 |
| 2024-09-06 | -14.66 | $28.18 | 244403 |
| 2024-09-05 | -12.25 | $28.21 | 291600 |
| 2024-09-04 | -9.95 | $28.14 | 167400 |
| 2024-09-03 | -4.90 | $28.04 | 248200 |
| 2024-08-30 | -1.94 | $28.10 | 190238 |
| 2024-08-29 | -11.65 | $27.90 | 156617 |
| 2024-08-28 | -8.74 | $27.96 | 213700 |
| 2024-08-27 | -4.37 | $28.05 | 267310 |
| 2024-08-26 | -6.80 | $28.00 | 187219 |
| 2024-08-23 | -1.56 | $27.97 | 119314 |
| 2024-08-22 | -2.82 | $27.42 | 149547 |
| 2024-08-21 | 0.00 | $27.38 | 177635 |
| 2024-08-20 | -2.80 | $27.26 | 154503 |
| 2024-08-19 | -0.70 | $27.29 | 208900 |
| 2024-08-16 | -10.77 | $27.03 | 192810 |
| 2024-08-15 | -8.46 | $27.06 | 217500 |
| 2024-08-14 | -8.46 | $27.06 | 180611 |
| 2024-08-13 | -2.65 | $26.97 | 239500 |
| 2024-08-12 | -28.32 | $26.68 | 399404 |
| 2024-08-09 | -14.16 | $26.84 | 154234 |
| 2024-08-08 | -24.78 | $26.72 | 160800 |
| 2024-08-07 | -34.25 | $26.50 | 279900 |
| 2024-08-06 | -19.90 | $26.62 | 300307 |
| 2024-08-05 | -43.40 | $26.08 | 225100 |
| 2024-08-02 | -8.02 | $26.83 | 273932 |
| 2024-08-01 | -8.49 | $26.82 | 652000 |
| 2024-07-31 | -13.00 | $26.62 | 550800 |
| 2024-07-30 | -9.71 | $26.64 | 309028 |
| 2024-07-29 | -18.06 | $26.45 | 275433 |
| 2024-07-26 | -24.07 | $26.32 | 215120 |
| 2024-07-25 | -40.99 | $25.93 | 204500 |
| 2024-07-24 | -33.33 | $26.07 | 316300 |
| 2024-07-23 | -14.72 | $26.50 | 254700 |
| 2024-07-22 | -12.12 | $26.56 | 295017 |
| 2024-07-19 | -22.51 | $26.32 | 87530 |
| 2024-07-18 | -19.05 | $26.40 | 236743 |
| 2024-07-17 | -6.28 | $26.62 | 186619 |
| 2024-07-16 | -1.02 | $26.47 | 261715 |
| 2024-07-15 | -1.16 | $26.23 | 271326 |
| 2024-07-12 | -8.14 | $26.11 | 214035 |
| 2024-07-11 | -4.26 | $25.88 | 681000 |
| 2024-07-10 | -10.34 | $25.31 | 240400 |
| 2024-07-09 | -37.93 | $25.07 | 276736 |
| 2024-07-08 | -36.78 | $25.08 | 221309 |
| 2024-07-05 | -36.78 | $25.08 | 228600 |
| 2024-07-03 | -48.28 | $24.98 | 194240 |
| 2024-07-02 | -56.32 | $24.91 | 268400 |
| 2024-07-01 | -67.82 | $24.81 | 274631 |
| 2024-06-28 | -47.13 | $24.99 | 297409 |
| 2024-06-27 | -53.21 | $24.82 | 202900 |
| 2024-06-26 | -59.69 | $24.63 | 301422 |
| 2024-06-25 | -50.39 | $24.75 | 276013 |
| 2024-06-24 | -29.46 | $25.02 | 197207 |
| 2024-06-21 | -46.51 | $24.80 | 311901 |
| 2024-06-20 | -46.51 | $24.80 | 341600 |
| 2024-06-18 | -44.19 | $24.83 | 314320 |
| 2024-06-17 | -36.43 | $24.93 | 159800 |
| 2024-06-14 | -33.33 | $24.97 | 260446 |
| 2024-06-13 | -33.08 | $25.00 | 218300 |
| 2024-06-12 | -36.84 | $24.95 | 384112 |
| 2024-06-11 | -52.63 | $24.74 | 325400 |
| 2024-06-10 | -39.85 | $24.91 | 218200 |
| 2024-06-07 | -42.86 | $24.87 | 186000 |
| 2024-06-06 | -21.05 | $25.16 | 315000 |
| 2024-06-05 | -24.06 | $25.12 | 351104 |
| 2024-06-04 | -26.32 | $25.09 | 199000 |
| 2024-06-03 | -38.35 | $24.93 | 208300 |
| 2024-05-31 | -37.59 | $24.94 | 194800 |
| 2024-05-30 | -55.35 | $24.56 | 483608 |
| 2024-05-29 | -70.69 | $24.21 | 330517 |
| 2024-05-28 | -56.90 | $24.45 | 309700 |
| 2024-05-24 | -52.30 | $24.53 | 233700 |
| 2024-05-23 | -54.60 | $24.49 | 235909 |
| 2024-05-22 | -27.47 | $24.94 | 239500 |
| 2024-05-21 | -14.29 | $25.18 | 278447 |
| 2024-05-20 | -14.29 | $25.18 | 194900 |
| 2024-05-17 | -4.30 | $25.36 | 177346 |
| 2024-05-16 | -4.55 | $25.35 | 175900 |
| 2024-05-15 | -3.94 | $25.32 | 247626 |
| 2024-05-14 | -3.01 | $24.98 | 223900 |
| 2024-05-13 | -5.23 | $24.82 | 268524 |
| 2024-05-10 | -10.00 | $24.72 | 220800 |
| 2024-05-09 | -0.68 | $24.83 | 241500 |
| 2024-05-08 | -17.83 | $24.43 | 339100 |
| 2024-05-07 | -16.33 | $24.60 | 388016 |
| 2024-05-06 | -46.73 | $24.43 | 277500 |
| 2024-05-03 | -49.25 | $24.38 | 262822 |
| 2024-05-02 | -58.29 | $24.20 | 374641 |
| 2024-05-01 | -78.39 | $23.80 | 398200 |
| 2024-04-30 | -81.41 | $23.74 | 383500 |
| 2024-04-29 | -61.31 | $24.14 | 487600 |
| 2024-04-26 | -77.38 | $23.87 | 317700 |
| 2024-04-25 | -78.73 | $23.84 | 316900 |
| 2024-04-24 | -73.30 | $23.96 | 415200 |
| 2024-04-23 | -70.14 | $24.03 | 230601 |
| 2024-04-22 | -80.54 | $23.80 | 343600 |
| 2024-04-19 | -91.86 | $23.55 | 284700 |
| 2024-04-18 | -95.48 | $23.47 | 464444 |
| 2024-04-17 | -97.69 | $23.47 | 395917 |
| 2024-04-16 | -97.09 | $23.58 | 354433 |
| 2024-04-15 | -92.90 | $23.88 | 304923 |
| 2024-04-12 | -94.52 | $24.20 | 232000 |
| 2024-04-11 | -82.68 | $24.53 | 323700 |
| 2024-04-10 | -89.52 | $24.47 | 246800 |
| 2024-04-09 | -22.92 | $25.36 | 259249 |
| 2024-04-08 | -53.54 | $25.08 | 260245 |
| 2024-04-05 | -80.77 | $24.82 | 295500 |
| 2024-04-04 | -93.00 | $24.73 | 250200 |
| 2024-04-03 | -87.10 | $24.85 | 278537 |
| 2024-04-02 | -88.64 | $24.88 | 263727 |
| 2024-04-01 | -55.68 | $25.17 | 265600 |
| 2024-03-28 | -14.13 | $25.53 | 224000 |
| 2024-03-27 | -30.43 | $25.38 | 192600 |
| 2024-03-26 | -68.33 | $24.84 | 271825 |
| 2024-03-25 | -60.83 | $24.93 | 354100 |
| 2024-03-22 | -55.83 | $24.99 | 339500 |
| 2024-03-21 | -35.83 | $25.23 | 409737 |
| 2024-03-20 | -45.83 | $25.11 | 196500 |
| 2024-03-19 | -60.00 | $24.94 | 245400 |
| 2024-03-18 | -62.50 | $24.91 | 174146 |
| 2024-03-15 | -55.83 | $24.99 | 187600 |
| 2024-03-14 | -54.17 | $25.01 | 715500 |
| 2024-03-13 | -25.00 | $25.32 | 243600 |
| 2024-03-12 | -13.41 | $25.44 | 227003 |
| 2024-03-11 | -9.76 | $25.50 | 217704 |
| 2024-03-08 | -3.05 | $25.61 | 178200 |
| 2024-03-07 | -7.53 | $25.37 | 180047 |
| 2024-03-06 | -9.15 | $25.31 | 219618 |
| 2024-03-05 | -19.72 | $25.16 | 274752 |
| 2024-03-04 | -0.74 | $25.37 | 198615 |
| 2024-03-01 | 0.00 | $25.16 | 283134 |
| 2024-02-29 | -17.59 | $24.91 | 334300 |
| 2024-02-28 | -36.75 | $24.76 | 456900 |
| 2024-02-27 | -47.86 | $24.63 | 359400 |
| 2024-02-26 | -46.15 | $24.65 | 527600 |
| 2024-02-23 | -27.35 | $24.87 | 185831 |
| 2024-02-22 | -26.50 | $24.88 | 198044 |
| 2024-02-21 | -35.66 | $24.85 | 239037 |
| 2024-02-20 | -46.51 | $24.71 | 326101 |
| 2024-02-16 | -43.28 | $24.78 | 331300 |
| 2024-02-15 | -27.61 | $24.99 | 468609 |
| 2024-02-14 | -67.91 | $24.45 | 293815 |
| 2024-02-13 | -81.34 | $24.27 | 203815 |
| 2024-02-12 | -62.70 | $24.79 | 208100 |
| 2024-02-09 | -68.21 | $24.80 | 310149 |
| 2024-02-08 | -69.54 | $24.78 | 319900 |
| 2024-02-07 | -79.47 | $24.63 | 299800 |
| 2024-02-06 | -75.50 | $24.69 | 304613 |
| 2024-02-05 | -96.08 | $24.38 | 289500 |
| 2024-02-02 | -76.87 | $24.82 | 261911 |
| 2024-02-01 | -59.38 | $25.09 | 271400 |
| 2024-01-31 | -90.91 | $24.75 | 379136 |
| 2024-01-30 | -81.21 | $24.92 | 266900 |
| 2024-01-29 | -71.24 | $25.08 | 194400 |
| 2024-01-26 | -81.01 | $24.94 | 251943 |
| 2024-01-25 | -77.22 | $25.00 | 234500 |
| 2024-01-24 | -91.77 | $24.77 | 252700 |
| 2024-01-23 | -76.58 | $25.01 | 216500 |
| 2024-01-22 | -66.46 | $25.17 | 224321 |
| 2024-01-19 | -74.05 | $25.05 | 226600 |
| 2024-01-18 | -89.87 | $24.80 | 243721 |
| 2024-01-17 | -86.00 | $24.93 | 534500 |
| 2024-01-16 | -90.63 | $25.45 | 260138 |
| 2024-01-12 | -70.87 | $25.69 | 292536 |
| 2024-01-11 | -52.98 | $25.53 | 292000 |
| 2024-01-10 | -40.88 | $25.68 | 394500 |
| 2024-01-09 | -44.20 | $25.62 | 304324 |
| 2024-01-08 | -30.16 | $25.85 | 197635 |
| 2024-01-05 | -48.15 | $25.51 | 318700 |
| 2024-01-04 | -47.62 | $25.52 | 300500 |
| 2024-01-03 | -44.97 | $25.57 | 239700 |
| 2024-01-02 | -17.46 | $26.09 | 258100 |
| 2023-12-29 | -19.21 | $25.98 | 370000 |
| 2023-12-28 | -8.03 | $26.22 | 325808 |
| 2023-12-27 | -14.86 | $26.05 | 324200 |
| 2023-12-26 | -17.69 | $25.93 | 262844 |
| 2023-12-22 | -23.49 | $25.76 | 382019 |
| 2023-12-21 | -25.00 | $25.68 | 515200 |
| 2023-12-20 | -33.11 | $25.44 | 691800 |
| 2023-12-19 | -23.91 | $25.71 | 377700 |
| 2023-12-18 | -19.67 | $25.82 | 418120 |
| 2023-12-15 | -15.74 | $25.94 | 705400 |
| 2023-12-14 | -3.28 | $26.32 | 595402 |
| 2023-12-13 | -1.75 | $25.62 | 824903 |
| 2023-12-12 | -10.40 | $24.76 | 660239 |
| 2023-12-11 | -6.86 | $24.78 | 697822 |
| 2023-12-08 | -9.39 | $24.71 | 564400 |
| 2023-12-07 | -7.58 | $24.76 | 353631 |
| 2023-12-06 | -10.83 | $24.67 | 342423 |
| 2023-12-05 | -6.77 | $24.68 | 595448 |
| 2023-12-04 | -0.38 | $24.80 | 382547 |
| 2023-12-01 | -0.40 | $24.68 | 421600 |
| 2023-11-30 | -0.98 | $24.18 | 360800 |
| 2023-11-29 | -6.56 | $24.03 | 656400 |
| 2023-11-28 | -1.56 | $23.86 | 556500 |
| 2023-11-27 | -2.93 | $23.75 | 363400 |
| 2023-11-24 | -3.04 | $23.65 | 101100 |
| 2023-11-22 | -6.08 | $23.57 | 674244 |
| 2023-11-21 | -8.75 | $23.50 | 707130 |
| 2023-11-20 | -2.66 | $23.66 | 479406 |
| 2023-11-17 | -8.37 | $23.51 | 831500 |
| 2023-11-16 | -9.89 | $23.47 | 503738 |
| 2023-11-15 | -6.84 | $23.55 | 287734 |
| 2023-11-14 | -4.38 | $23.50 | 355733 |
| 2023-11-13 | -45.29 | $22.32 | 587243 |
| 2023-11-10 | -39.01 | $22.46 | 386504 |
| 2023-11-09 | -45.29 | $22.32 | 464800 |
| 2023-11-08 | -31.84 | $22.62 | 475516 |
| 2023-11-07 | -35.43 | $22.54 | 522933 |
| 2023-11-06 | -25.11 | $22.77 | 460140 |
| 2023-11-03 | -10.76 | $23.09 | 409441 |
| 2023-11-02 | -13.02 | $22.57 | 559403 |
| 2023-11-01 | -55.03 | $21.86 | 545000 |
| 2023-10-31 | -66.27 | $21.67 | 1.2M |
| 2023-10-30 | -84.62 | $21.36 | 820935 |
| 2023-10-27 | -96.36 | $21.20 | 593138 |
| 2023-10-26 | -79.75 | $21.49 | 597740 |
| 2023-10-25 | -98.77 | $21.18 | 388437 |
| 2023-10-24 | -80.00 | $21.59 | 477400 |
| 2023-10-23 | -96.00 | $21.35 | 403549 |
| 2023-10-20 | -99.22 | $21.51 | 416200 |
| 2023-10-19 | -89.33 | $21.66 | 1.1M |
| 2023-10-18 | -69.07 | $22.10 | 264100 |
| 2023-10-17 | -55.08 | $22.56 | 246900 |
| 2023-10-16 | -55.51 | $22.55 | 385237 |
| 2023-10-13 | -66.93 | $22.33 | 421900 |
| 2023-10-12 | -64.48 | $22.42 | 330038 |
| 2023-10-11 | -53.93 | $22.73 | 359400 |
| 2023-10-10 | -65.92 | $22.41 | 324703 |
| 2023-10-09 | -71.54 | $22.26 | 478516 |
| 2023-10-06 | -80.15 | $22.03 | 488800 |
| 2023-10-05 | -81.27 | $22.00 | 419900 |
| 2023-10-04 | -86.52 | $21.86 | 738249 |
| 2023-10-03 | -98.07 | $21.63 | 435000 |
| 2023-10-02 | -94.25 | $22.04 | 399400 |
| 2023-09-29 | -84.55 | $22.41 | 504609 |
| 2023-09-28 | -87.29 | $22.35 | 1.2M |
| 2023-09-27 | -96.27 | $22.14 | 527600 |
| 2023-09-26 | -96.38 | $22.33 | 339200 |
| 2023-09-25 | -92.11 | $22.71 | 337206 |
| 2023-09-22 | -98.83 | $22.77 | 242524 |
| 2023-09-21 | -100.00 | $22.90 | 275928 |
| 2023-09-20 | -90.91 | $23.56 | 293900 |
| 2023-09-19 | -95.96 | $23.51 | 214333 |
| 2023-09-18 | -54.24 | $23.82 | 333400 |
| 2023-09-15 | -38.14 | $24.01 | 311401 |
| 2023-09-14 | -27.12 | $24.14 | 196500 |
| 2023-09-13 | -64.41 | $23.70 | 193900 |
| 2023-09-12 | -44.07 | $23.94 | 247209 |
| 2023-09-11 | -44.92 | $23.93 | 186500 |
| 2023-09-08 | -46.61 | $23.91 | 334605 |
| 2023-09-07 | -50.00 | $24.01 | 437632 |
| 2023-09-06 | -57.53 | $23.90 | 149500 |
| 2023-09-05 | -57.53 | $23.90 | 135310 |
| 2023-09-01 | -36.99 | $24.20 | 160610 |
| 2023-08-31 | -34.93 | $24.23 | 350000 |
| 2023-08-30 | -24.66 | $24.38 | 267800 |
| 2023-08-29 | -32.00 | $24.30 | 728600 |
| 2023-08-28 | -57.06 | $24.01 | 317732 |
| 2023-08-25 | -71.73 | $23.82 | 213016 |
| 2023-08-24 | -75.90 | $23.75 | 231400 |
| 2023-08-23 | -73.80 | $23.88 | 537200 |
| 2023-08-22 | -89.08 | $23.53 | 222601 |
| 2023-08-21 | -92.58 | $23.45 | 258601 |
| 2023-08-18 | -91.83 | $23.66 | 262229 |
| 2023-08-17 | -98.99 | $23.61 | 299100 |
| 2023-08-16 | -98.39 | $23.74 | 410542 |
| 2023-08-15 | -96.99 | $23.96 | 165504 |
| 2023-08-14 | -95.07 | $24.22 | 176300 |
| 2023-08-11 | -90.00 | $24.40 | 197100 |
| 2023-08-10 | -88.28 | $24.44 | 194500 |
| 2023-08-09 | -82.81 | $24.51 | 542942 |
| 2023-08-08 | -83.59 | $24.50 | 268630 |
| 2023-08-07 | -68.75 | $24.69 | 233931 |
| 2023-08-04 | -92.19 | $24.39 | 161028 |
| 2023-08-03 | -79.69 | $24.55 | 163907 |
| 2023-08-02 | -58.27 | $24.76 | 295600 |
| 2023-08-01 | -46.04 | $24.93 | 163743 |
| 2023-07-31 | -35.25 | $25.08 | 258235 |
| 2023-07-28 | -41.43 | $24.99 | 387241 |
| 2023-07-27 | -32.70 | $25.05 | 279315 |
| 2023-07-26 | 0.00 | $25.46 | 140200 |
| 2023-07-25 | -11.11 | $25.27 | 291200 |
| 2023-07-24 | 0.00 | $25.45 | 374200 |
| 2023-07-21 | -4.59 | $25.25 | 124300 |
| 2023-07-20 | -6.12 | $25.22 | 231645 |
| 2023-07-19 | -3.57 | $25.27 | 113500 |
| 2023-07-18 | -19.39 | $24.96 | 136900 |
| 2023-07-17 | -11.73 | $25.11 | 262847 |
| 2023-07-14 | -3.06 | $25.28 | 94900 |
| 2023-07-13 | -1.53 | $25.31 | 132300 |
| 2023-07-12 | -8.51 | $25.10 | 204746 |
| 2023-07-11 | -0.67 | $24.87 | 218909 |
| 2023-07-10 | -22.30 | $24.53 | 161500 |
| 2023-07-07 | -26.35 | $24.47 | 228849 |
| 2023-07-06 | -24.32 | $24.50 | 300115 |
| 2023-07-05 | -9.46 | $24.72 | 369700 |
| 2023-07-03 | -14.29 | $24.64 | 186600 |
| 2023-06-30 | -31.29 | $24.39 | 164401 |
| 2023-06-29 | -39.46 | $24.27 | 366800 |
| 2023-06-28 | -51.02 | $24.10 | 164200 |
| 2023-06-27 | -52.38 | $24.08 | 408241 |
| 2023-06-26 | -68.71 | $23.84 | 322800 |
| 2023-06-23 | -92.31 | $23.41 | 244214 |
| 2023-06-22 | -66.67 | $23.81 | 470400 |
| 2023-06-21 | -42.31 | $24.19 | 155800 |
| 2023-06-20 | -26.92 | $24.43 | 213300 |
| 2023-06-16 | -9.62 | $24.70 | 110842 |
| 2023-06-15 | -1.42 | $24.68 | 480300 |
| 2023-06-14 | -11.68 | $24.50 | 236900 |
| 2023-06-13 | -15.33 | $24.45 | 1.3M |
| 2023-06-12 | -21.17 | $24.37 | 1.4M |
| 2023-06-09 | -18.98 | $24.40 | 246500 |
| 2023-06-08 | -13.57 | $24.50 | 156709 |
| 2023-06-07 | -14.84 | $24.61 | 223342 |
| 2023-06-06 | -29.68 | $24.38 | 1.5M |
| 2023-06-05 | -44.79 | $24.19 | 255295 |
| 2023-06-02 | -34.73 | $24.38 | 169200 |
| 2023-06-01 | -67.66 | $23.83 | 1.7M |
| 2023-05-31 | -70.06 | $23.79 | 215300 |
| 2023-05-30 | -74.85 | $23.71 | 253200 |
| 2023-05-26 | -79.04 | $23.64 | 134500 |
| 2023-05-25 | -92.22 | $23.42 | 231342 |
| 2023-05-24 | -97.32 | $23.51 | 176628 |
| 2023-05-23 | -89.29 | $23.96 | 200800 |
| 2023-05-22 | -73.21 | $24.14 | 127600 |
| 2023-05-19 | -81.25 | $24.05 | 141723 |
| 2023-05-18 | -84.82 | $24.01 | 237700 |
| 2023-05-17 | -73.47 | $24.24 | 161900 |
| 2023-05-16 | -100.00 | $24.07 | 158500 |
| 2023-05-15 | -50.65 | $24.57 | 128800 |
| 2023-05-12 | -61.04 | $24.49 | 138840 |
| 2023-05-11 | -53.25 | $24.55 | 161600 |
| 2023-05-10 | -22.08 | $24.79 | 298033 |
| 2023-05-09 | -46.75 | $24.60 | 224000 |
| 2023-05-08 | -19.48 | $24.81 | 147400 |
| 2023-05-05 | -9.09 | $24.89 | 152600 |
| 2023-05-04 | -54.55 | $24.54 | 168500 |
| 2023-05-03 | -81.82 | $24.33 | 214400 |
| 2023-05-02 | -75.32 | $24.38 | 157449 |
| 2023-05-01 | -28.77 | $24.75 | 246100 |
| 2023-04-28 | -6.94 | $24.90 | 311600 |
| 2023-04-27 | -30.26 | $24.67 | 485400 |
| 2023-04-26 | -53.91 | $24.28 | 170028 |
| 2023-04-25 | -34.90 | $24.38 | 188509 |
| 2023-04-24 | -20.81 | $24.59 | 85400 |
| 2023-04-21 | -13.30 | $24.65 | 106818 |
| 2023-04-20 | -16.49 | $24.59 | 94648 |
| 2023-04-19 | -8.51 | $24.74 | 217109 |
| 2023-04-18 | -11.17 | $24.69 | 282718 |
| 2023-04-17 | -9.04 | $24.73 | 132600 |
| 2023-04-14 | -29.79 | $24.34 | 149200 |
| 2023-04-13 | -12.77 | $24.66 | 200337 |
| 2023-04-12 | -14.36 | $24.63 | 202818 |
| 2023-04-11 | -8.24 | $24.69 | 218400 |
| 2023-04-10 | -12.09 | $24.62 | 157239 |
| 2023-04-06 | -14.29 | $24.58 | 113400 |
| 2023-04-05 | -28.06 | $24.43 | 141300 |
| 2023-04-04 | -20.69 | $24.63 | 173300 |
| 2023-04-03 | -34.18 | $24.58 | 146200 |
| 2023-03-31 | -38.80 | $24.55 | 206937 |
| 2023-03-30 | -52.40 | $24.21 | 237903 |
| 2023-03-29 | -64.80 | $23.90 | 112700 |
| 2023-03-28 | -79.20 | $23.54 | 254000 |
| 2023-03-27 | -78.80 | $23.55 | 203448 |
| 2023-03-24 | -78.40 | $23.56 | 211737 |
| 2023-03-23 | -95.92 | $23.17 | 190200 |
| 2023-03-22 | -100.00 | $23.26 | 381814 |
| 2023-03-21 | -92.90 | $23.89 | 210400 |
| 2023-03-20 | -86.60 | $24.08 | 109538 |
| 2023-03-17 | -98.62 | $23.85 | 134614 |
| 2023-03-16 | -79.83 | $24.30 | 137100 |
| 2023-03-15 | -79.41 | $24.31 | 152629 |
| 2023-03-14 | -75.67 | $24.46 | 118800 |
| 2023-03-13 | -88.59 | $24.12 | 334800 |
| 2023-03-10 | -98.86 | $23.86 | 134100 |
| 2023-03-09 | -99.04 | $24.49 | 317314 |
| 2023-03-08 | -85.71 | $24.99 | 248100 |
| 2023-03-07 | -95.26 | $24.82 | 174600 |
| 2023-03-06 | -66.84 | $25.36 | 445800 |
| 2023-03-03 | -70.69 | $25.41 | 73200 |
| 2023-03-02 | -87.05 | $25.09 | 95515 |
| 2023-03-01 | -94.55 | $24.91 | 354925 |
| 2023-02-28 | -93.85 | $25.22 | 138500 |
| 2023-02-27 | -93.03 | $25.24 | 85600 |
| 2023-02-24 | -95.90 | $25.17 | 109500 |
| 2023-02-23 | -88.89 | $25.51 | 100718 |
| 2023-02-22 | -96.44 | $25.34 | 101038 |
| 2023-02-21 | -96.57 | $25.54 | 60934 |
| 2023-02-17 | -85.56 | $25.97 | 95843 |
| 2023-02-16 | -68.06 | $26.04 | 98349 |
| 2023-02-15 | -61.57 | $26.18 | 88647 |
| 2023-02-14 | -60.19 | $26.21 | 73038 |
| 2023-02-13 | -52.78 | $26.37 | 123923 |
| 2023-02-10 | -61.11 | $26.19 | 99800 |
| 2023-02-09 | -61.11 | $26.19 | 74307 |
| 2023-02-08 | -46.67 | $26.46 | 110700 |
| 2023-02-07 | -35.40 | $26.54 | 97616 |
| 2023-02-06 | -33.58 | $26.59 | 74107 |
| 2023-02-03 | -20.31 | $26.86 | 82638 |
| 2023-02-02 | -5.61 | $27.33 | 79600 |
| 2023-02-01 | -6.37 | $26.80 | 108626 |
| 2023-01-31 | -2.09 | $26.59 | 101613 |
| 2023-01-30 | -14.05 | $26.30 | 88215 |
| 2023-01-27 | -3.67 | $26.55 | 111900 |
| 2023-01-26 | 0.00 | $26.30 | 102100 |
| 2023-01-25 | -5.05 | $26.11 | 114217 |
| 2023-01-24 | -6.88 | $26.07 | 126343 |
| 2023-01-23 | -10.64 | $25.97 | 130826 |
| 2023-01-20 | -15.32 | $25.86 | 190000 |
| 2023-01-19 | -25.71 | $25.59 | 146749 |
| 2023-01-18 | -23.27 | $25.65 | 142800 |
| 2023-01-17 | -4.72 | $25.99 | 197712 |
| 2023-01-13 | -6.55 | $25.91 | 140834 |
| 2023-01-12 | -1.75 | $26.02 | 259313 |
| 2023-01-11 | -13.51 | $25.69 | 313700 |
| 2023-01-10 | -46.85 | $24.95 | 280700 |
| 2023-01-09 | -50.65 | $24.91 | 138017 |
| 2023-01-06 | -54.84 | $24.89 | 148500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.76
2026-07-22
Close Price
$29.75
Vol: 366301Average Directional Index - Detailed Analysis
Minimum
4.27
Average
19.19
Maximum
53.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.76 | $29.75 | 366301 |
| 2026-07-21 | 9.35 | $29.86 | 365516 |
| 2026-07-20 | 8.85 | $29.77 | 361629 |
| 2026-07-17 | 8.32 | $29.94 | 440300 |
| 2026-07-16 | 7.44 | $29.87 | 358211 |
| 2026-07-15 | 6.88 | $29.35 | 351600 |
| 2026-07-14 | 6.72 | $29.33 | 317600 |
| 2026-07-13 | 6.74 | $29.34 | 303500 |
| 2026-07-10 | 6.75 | $29.23 | 349934 |
| 2026-07-09 | 7.10 | $29.14 | 384300 |
| 2026-07-08 | 7.36 | $29.09 | 446918 |
| 2026-07-07 | 7.64 | $29.46 | 848709 |
| 2026-07-06 | 7.53 | $29.20 | 415400 |
| 2026-07-02 | 7.88 | $29.34 | 533423 |
| 2026-07-01 | 8.18 | $29.01 | 505100 |
| 2026-06-30 | 8.45 | $28.97 | 426400 |
| 2026-06-29 | 8.83 | $29.42 | 359000 |
| 2026-06-26 | 8.87 | $29.56 | 762720 |
| 2026-06-25 | 8.74 | $29.20 | 571020 |
| 2026-06-24 | 9.07 | $29.12 | 498000 |
| 2026-06-23 | 9.18 | $29.06 | 453037 |
| 2026-06-22 | 9.51 | $28.94 | 472103 |
| 2026-06-18 | 9.98 | $28.67 | 434100 |
| 2026-06-17 | 10.25 | $28.72 | 468800 |
| 2026-06-16 | 10.53 | $29.32 | 339700 |
| 2026-06-15 | 10.23 | $29.29 | 516984 |
| 2026-06-12 | 9.92 | $29.48 | 282928 |
| 2026-06-11 | 9.69 | $29.25 | 398000 |
| 2026-06-10 | 9.68 | $29.08 | 340841 |
| 2026-06-09 | 9.79 | $29.02 | 615604 |
| 2026-06-08 | 10.19 | $28.50 | 426200 |
| 2026-06-05 | 10.50 | $28.79 | 559300 |
| 2026-06-04 | 10.95 | $28.72 | 451700 |
| 2026-06-03 | 11.28 | $28.33 | 850229 |
| 2026-06-02 | 11.35 | $28.41 | 624100 |
| 2026-06-01 | 11.19 | $28.33 | 499311 |
| 2026-05-29 | 11.18 | $28.82 | 505318 |
| 2026-05-28 | 11.75 | $28.99 | 284033 |
| 2026-05-27 | 12.05 | $29.06 | 370900 |
| 2026-05-26 | 12.01 | $29.11 | 438600 |
| 2026-05-22 | 12.03 | $28.94 | 825037 |
| 2026-05-21 | 12.24 | $29.02 | 363325 |
| 2026-05-20 | 12.54 | $28.93 | 547935 |
| 2026-05-19 | 12.97 | $28.62 | 405817 |
| 2026-05-18 | 13.41 | $28.55 | 634036 |
| 2026-05-15 | 13.69 | $28.25 | 614538 |
| 2026-05-14 | 13.86 | $28.70 | 379100 |
| 2026-05-13 | 14.46 | $28.77 | 371148 |
| 2026-05-12 | 15.13 | $28.92 | 505200 |
| 2026-05-11 | 15.61 | $28.97 | 428216 |
| 2026-05-08 | 15.84 | $28.95 | 383400 |
| 2026-05-07 | 15.97 | $28.88 | 665425 |
| 2026-05-06 | 16.12 | $29.13 | 497126 |
| 2026-05-05 | 16.03 | $28.68 | 354114 |
| 2026-05-04 | 16.53 | $28.61 | 336339 |
| 2026-05-01 | 17.05 | $28.80 | 310600 |
| 2026-04-30 | 17.20 | $28.86 | 353944 |
| 2026-04-29 | 17.46 | $28.36 | 392900 |
| 2026-04-28 | 18.25 | $28.53 | 389100 |
| 2026-04-27 | 19.06 | $28.40 | 359302 |
| 2026-04-24 | 19.75 | $28.57 | 346800 |
| 2026-04-23 | 20.23 | $28.59 | 288048 |
| 2026-04-22 | 20.80 | $28.34 | 386729 |
| 2026-04-21 | 21.40 | $28.51 | 395343 |
| 2026-04-20 | 21.62 | $28.98 | 368700 |
| 2026-04-17 | 21.30 | $28.97 | 488500 |
| 2026-04-16 | 20.96 | $28.58 | 373900 |
| 2026-04-15 | 21.07 | $28.36 | 360010 |
| 2026-04-14 | 21.45 | $28.33 | 296900 |
| 2026-04-13 | 21.88 | $28.02 | 311200 |
| 2026-04-10 | 22.71 | $27.97 | 329500 |
| 2026-04-09 | 23.46 | $27.87 | 299400 |
| 2026-04-08 | 24.24 | $27.70 | 554535 |
| 2026-04-07 | 25.50 | $27.12 | 456700 |
| 2026-04-06 | 25.94 | $27.08 | 324635 |
| 2026-04-02 | 26.51 | $27.00 | 363039 |
| 2026-04-01 | 26.91 | $26.74 | 468603 |
| 2026-03-31 | 26.99 | $26.58 | 585500 |
| 2026-03-30 | 26.80 | $26.13 | 402800 |
| 2026-03-27 | 26.09 | $26.08 | 517008 |
| 2026-03-26 | 25.09 | $26.28 | 387700 |
| 2026-03-25 | 24.20 | $26.41 | 305800 |
| 2026-03-24 | 23.36 | $26.36 | 335400 |
| 2026-03-23 | 22.48 | $26.63 | 445723 |
| 2026-03-20 | 21.82 | $26.50 | 345146 |
| 2026-03-19 | 21.12 | $27.33 | 343900 |
| 2026-03-18 | 21.14 | $27.39 | 291433 |
| 2026-03-17 | 21.48 | $27.78 | 247730 |
| 2026-03-16 | 22.39 | $27.70 | 266743 |
| 2026-03-13 | 23.12 | $27.39 | 215006 |
| 2026-03-12 | 23.62 | $27.47 | 315300 |
| 2026-03-11 | 24.03 | $27.69 | 295500 |
| 2026-03-10 | 24.76 | $27.94 | 406800 |
| 2026-03-09 | 25.82 | $27.93 | 329000 |
| 2026-03-06 | 26.60 | $27.92 | 322500 |
| 2026-03-05 | 27.85 | $28.19 | 365532 |
| 2026-03-04 | 28.75 | $28.48 | 360819 |
| 2026-03-03 | 29.40 | $28.45 | 442342 |
| 2026-03-02 | 30.08 | $28.73 | 338200 |
| 2026-02-27 | 29.43 | $28.78 | 274805 |
| 2026-02-26 | 28.35 | $28.75 | 353409 |
| 2026-02-25 | 27.38 | $28.60 | 319200 |
| 2026-02-24 | 26.50 | $28.60 | 362500 |
| 2026-02-23 | 25.61 | $28.58 | 401811 |
| 2026-02-20 | 24.60 | $28.56 | 332021 |
| 2026-02-19 | 23.68 | $28.29 | 293330 |
| 2026-02-18 | 22.87 | $28.39 | 404300 |
| 2026-02-17 | 21.80 | $28.81 | 537700 |
| 2026-02-13 | 20.07 | $28.53 | 414221 |
| 2026-02-12 | 18.47 | $28.21 | 520311 |
| 2026-02-11 | 16.78 | $28.18 | 357100 |
| 2026-02-10 | 15.32 | $28.04 | 483332 |
| 2026-02-09 | 13.97 | $27.74 | 379900 |
| 2026-02-06 | 13.03 | $27.57 | 380400 |
| 2026-02-05 | 12.29 | $27.21 | 418039 |
| 2026-02-04 | 12.01 | $27.33 | 481800 |
| 2026-02-03 | 11.71 | $26.99 | 510629 |
| 2026-02-02 | 12.30 | $26.88 | 643422 |
| 2026-01-30 | 12.64 | $27.10 | 546200 |
| 2026-01-29 | 13.17 | $27.15 | 570931 |
| 2026-01-28 | 13.68 | $26.77 | 412818 |
| 2026-01-27 | 14.21 | $27.00 | 329300 |
| 2026-01-26 | 14.76 | $26.94 | 469000 |
| 2026-01-23 | 15.30 | $26.93 | 585240 |
| 2026-01-22 | 16.00 | $26.81 | 466129 |
| 2026-01-21 | 16.75 | $26.98 | 674229 |
| 2026-01-20 | 17.58 | $26.96 | 460628 |
| 2026-01-16 | 18.10 | $27.39 | 432824 |
| 2026-01-15 | 18.30 | $27.12 | 333610 |
| 2026-01-14 | 19.01 | $26.97 | 862200 |
| 2026-01-13 | 19.62 | $26.81 | 471139 |
| 2026-01-12 | 19.75 | $26.71 | 421800 |
| 2026-01-09 | 20.25 | $26.67 | 387500 |
| 2026-01-08 | 20.67 | $26.67 | 513600 |
| 2026-01-07 | 20.98 | $26.49 | 519600 |
| 2026-01-06 | 21.51 | $26.61 | 512213 |
| 2026-01-05 | 21.65 | $26.51 | 452200 |
| 2026-01-02 | 21.50 | $26.47 | 492009 |
| 2025-12-31 | 21.17 | $26.42 | 547163 |
| 2025-12-30 | 21.08 | $26.61 | 459607 |
| 2025-12-29 | 21.25 | $26.56 | 538629 |
| 2025-12-26 | 21.34 | $26.49 | 426800 |
| 2025-12-24 | 21.20 | $26.45 | 236000 |
| 2025-12-23 | 20.99 | $26.32 | 831300 |
| 2025-12-22 | 20.25 | $26.22 | 908029 |
| 2025-12-19 | 19.25 | $26.13 | 882500 |
| 2025-12-18 | 18.25 | $26.20 | 1.1M |
| 2025-12-17 | 17.30 | $26.27 | 918600 |
| 2025-12-16 | 16.10 | $26.22 | 665733 |
| 2025-12-15 | 14.84 | $27.01 | 495000 |
| 2025-12-12 | 14.71 | $26.83 | 495749 |
| 2025-12-11 | 14.56 | $26.88 | 425805 |
| 2025-12-10 | 14.22 | $26.78 | 403101 |
| 2025-12-09 | 13.73 | $26.69 | 266628 |
| 2025-12-08 | 13.21 | $26.80 | 406200 |
| 2025-12-05 | 12.86 | $26.98 | 450114 |
| 2025-12-04 | 12.87 | $27.02 | 427500 |
| 2025-12-03 | 12.97 | $27.09 | 400118 |
| 2025-12-02 | 13.13 | $27.07 | 362800 |
| 2025-12-01 | 13.31 | $27.08 | 472700 |
| 2025-11-28 | 13.68 | $27.36 | 103836 |
| 2025-11-26 | 14.33 | $27.31 | 372600 |
| 2025-11-25 | 15.07 | $27.13 | 514200 |
| 2025-11-24 | 15.47 | $26.93 | 373300 |
| 2025-11-21 | 15.08 | $26.91 | 450814 |
| 2025-11-20 | 14.68 | $26.56 | 355700 |
| 2025-11-19 | 14.14 | $26.71 | 384800 |
| 2025-11-18 | 13.69 | $26.91 | 339744 |
| 2025-11-17 | 13.43 | $26.82 | 360436 |
| 2025-11-14 | 13.17 | $26.99 | 395800 |
| 2025-11-13 | 13.09 | $26.93 | 426719 |
| 2025-11-12 | 13.09 | $27.29 | 385000 |
| 2025-11-11 | 13.74 | $27.48 | 316870 |
| 2025-11-10 | 14.35 | $27.23 | 400435 |
| 2025-11-07 | 14.82 | $27.21 | 348437 |
| 2025-11-06 | 15.13 | $26.89 | 395703 |
| 2025-11-05 | 14.91 | $26.95 | 371237 |
| 2025-11-04 | 14.65 | $26.91 | 514833 |
| 2025-11-03 | 14.23 | $26.91 | 489000 |
| 2025-10-31 | 13.73 | $26.91 | 400700 |
| 2025-10-30 | 13.35 | $26.90 | 346800 |
| 2025-10-29 | 12.97 | $26.84 | 352404 |
| 2025-10-28 | 12.65 | $27.36 | 609300 |
| 2025-10-27 | 13.31 | $27.82 | 684036 |
| 2025-10-24 | 13.31 | $27.75 | 312629 |
| 2025-10-23 | 13.07 | $27.67 | 323310 |
| 2025-10-22 | 12.96 | $27.66 | 306421 |
| 2025-10-21 | 12.65 | $27.54 | 298200 |
| 2025-10-20 | 12.38 | $27.67 | 196500 |
| 2025-10-17 | 12.10 | $27.40 | 400500 |
| 2025-10-16 | 12.16 | $27.28 | 515300 |
| 2025-10-15 | 12.15 | $27.28 | 315100 |
| 2025-10-14 | 12.42 | $26.97 | 298900 |
| 2025-10-13 | 12.84 | $26.73 | 390900 |
| 2025-10-10 | 12.70 | $26.57 | 459200 |
| 2025-10-09 | 12.54 | $26.82 | 415314 |
| 2025-10-08 | 12.80 | $26.98 | 401100 |
| 2025-10-07 | 13.40 | $27.10 | 337141 |
| 2025-10-06 | 13.93 | $27.24 | 351300 |
| 2025-10-03 | 14.12 | $27.43 | 402211 |
| 2025-10-02 | 13.93 | $27.29 | 409000 |
| 2025-10-01 | 14.09 | $27.41 | 499139 |
| 2025-09-30 | 13.85 | $27.31 | 459037 |
| 2025-09-29 | 13.85 | $27.16 | 308413 |
| 2025-09-26 | 14.15 | $27.18 | 477245 |
| 2025-09-25 | 14.49 | $26.91 | 537300 |
| 2025-09-24 | 15.13 | $27.05 | 392300 |
| 2025-09-23 | 15.49 | $27.30 | 1.0M |
| 2025-09-22 | 15.53 | $27.32 | 227915 |
| 2025-09-19 | 15.58 | $27.31 | 319900 |
| 2025-09-18 | 15.20 | $27.43 | 473800 |
| 2025-09-17 | 14.69 | $27.44 | 393100 |
| 2025-09-16 | 14.08 | $27.48 | 323500 |
| 2025-09-15 | 13.66 | $27.65 | 303618 |
| 2025-09-12 | 12.93 | $27.64 | 252115 |
| 2025-09-11 | 12.23 | $27.70 | 275900 |
| 2025-09-10 | 11.50 | $27.26 | 275745 |
| 2025-09-09 | 11.21 | $27.28 | 343100 |
| 2025-09-08 | 11.11 | $27.34 | 280000 |
| 2025-09-05 | 11.01 | $27.40 | 293508 |
| 2025-09-04 | 10.63 | $27.12 | 274400 |
| 2025-09-03 | 10.82 | $27.00 | 396600 |
| 2025-09-02 | 11.24 | $27.02 | 383800 |
| 2025-08-29 | 11.66 | $27.47 | 240403 |
| 2025-08-28 | 11.21 | $27.33 | 328000 |
| 2025-08-27 | 10.84 | $27.40 | 440100 |
| 2025-08-26 | 10.45 | $27.24 | 479711 |
| 2025-08-25 | 10.28 | $27.28 | 297500 |
| 2025-08-22 | 9.86 | $27.44 | 263738 |
| 2025-08-21 | 9.42 | $27.05 | 338100 |
| 2025-08-20 | 9.72 | $27.14 | 274837 |
| 2025-08-19 | 9.74 | $27.02 | 308900 |
| 2025-08-18 | 10.16 | $26.65 | 277000 |
| 2025-08-15 | 10.20 | $26.83 | 234149 |
| 2025-08-14 | 10.32 | $26.69 | 336500 |
| 2025-08-13 | 10.12 | $26.91 | 333823 |
| 2025-08-12 | 10.22 | $26.70 | 310700 |
| 2025-08-11 | 9.80 | $26.56 | 280800 |
| 2025-08-08 | 9.47 | $26.71 | 411300 |
| 2025-08-07 | 9.34 | $26.87 | 293728 |
| 2025-08-06 | 9.31 | $26.77 | 330300 |
| 2025-08-05 | 9.39 | $26.87 | 519531 |
| 2025-08-04 | 9.31 | $26.78 | 382532 |
| 2025-08-01 | 8.99 | $26.53 | 492704 |
| 2025-07-31 | 8.44 | $26.52 | 356400 |
| 2025-07-30 | 8.12 | $26.82 | 227937 |
| 2025-07-29 | 8.14 | $27.17 | 490013 |
| 2025-07-28 | 8.45 | $26.88 | 245400 |
| 2025-07-25 | 8.83 | $27.28 | 259341 |
| 2025-07-24 | 8.98 | $27.31 | 248200 |
| 2025-07-23 | 8.49 | $27.46 | 300445 |
| 2025-07-22 | 7.88 | $27.45 | 368800 |
| 2025-07-21 | 7.26 | $27.04 | 327848 |
| 2025-07-18 | 7.15 | $26.91 | 269100 |
| 2025-07-17 | 7.38 | $26.86 | 263800 |
| 2025-07-16 | 7.74 | $26.89 | 349800 |
| 2025-07-15 | 8.12 | $26.66 | 373231 |
| 2025-07-14 | 8.51 | $26.99 | 316000 |
| 2025-07-11 | 8.60 | $26.78 | 346313 |
| 2025-07-10 | 8.97 | $26.85 | 228500 |
| 2025-07-09 | 9.17 | $26.78 | 368800 |
| 2025-07-08 | 9.60 | $26.77 | 346800 |
| 2025-07-07 | 10.10 | $26.82 | 375400 |
| 2025-07-03 | 10.59 | $27.06 | 184900 |
| 2025-07-02 | 10.64 | $27.00 | 503031 |
| 2025-07-01 | 10.83 | $26.99 | 518503 |
| 2025-06-30 | 11.03 | $26.83 | 548503 |
| 2025-06-27 | 11.49 | $26.69 | 510300 |
| 2025-06-26 | 11.90 | $26.64 | 419300 |
| 2025-06-25 | 12.29 | $26.64 | 478000 |
| 2025-06-24 | 12.75 | $27.12 | 320021 |
| 2025-06-23 | 12.39 | $27.25 | 281300 |
| 2025-06-20 | 12.01 | $26.87 | 272016 |
| 2025-06-18 | 11.90 | $26.93 | 341624 |
| 2025-06-17 | 11.79 | $26.85 | 201331 |
| 2025-06-16 | 11.84 | $26.92 | 207500 |
| 2025-06-13 | 11.76 | $26.89 | 249931 |
| 2025-06-12 | 11.92 | $27.17 | 359600 |
| 2025-06-11 | 11.56 | $27.02 | 433100 |
| 2025-06-10 | 11.18 | $27.10 | 221600 |
| 2025-06-09 | 10.96 | $26.94 | 212414 |
| 2025-06-06 | 10.85 | $26.86 | 239434 |
| 2025-06-05 | 10.86 | $26.79 | 249600 |
| 2025-06-04 | 10.99 | $26.76 | 382904 |
| 2025-06-03 | 11.15 | $26.78 | 301613 |
| 2025-06-02 | 11.40 | $26.91 | 343243 |
| 2025-05-30 | 11.66 | $26.82 | 307550 |
| 2025-05-29 | 11.76 | $26.76 | 299100 |
| 2025-05-28 | 11.96 | $26.57 | 320038 |
| 2025-05-27 | 12.49 | $26.60 | 288700 |
| 2025-05-23 | 13.04 | $26.18 | 325300 |
| 2025-05-22 | 13.15 | $26.08 | 203400 |
| 2025-05-21 | 13.21 | $26.20 | 305822 |
| 2025-05-20 | 13.58 | $26.74 | 262614 |
| 2025-05-19 | 14.00 | $26.84 | 173839 |
| 2025-05-16 | 14.44 | $26.76 | 235400 |
| 2025-05-15 | 15.00 | $26.48 | 244919 |
| 2025-05-14 | 15.62 | $26.04 | 220520 |
| 2025-05-13 | 15.82 | $26.22 | 405000 |
| 2025-05-12 | 16.30 | $26.55 | 239500 |
| 2025-05-09 | 17.11 | $26.51 | 223220 |
| 2025-05-08 | 17.76 | $26.38 | 230100 |
| 2025-05-07 | 18.40 | $26.49 | 168516 |
| 2025-05-06 | 19.30 | $26.59 | 223301 |
| 2025-05-05 | 20.26 | $26.67 | 422011 |
| 2025-05-02 | 21.25 | $26.70 | 200133 |
| 2025-05-01 | 22.24 | $26.35 | 187930 |
| 2025-04-30 | 23.25 | $26.29 | 222400 |
| 2025-04-29 | 24.09 | $26.11 | 204800 |
| 2025-04-28 | 24.73 | $25.99 | 275513 |
| 2025-04-25 | 25.20 | $25.85 | 214600 |
| 2025-04-24 | 25.48 | $25.87 | 343003 |
| 2025-04-23 | 25.81 | $25.71 | 190534 |
| 2025-04-22 | 26.15 | $25.79 | 343832 |
| 2025-04-21 | 26.22 | $25.37 | 336349 |
| 2025-04-17 | 25.93 | $25.81 | 340733 |
| 2025-04-16 | 25.98 | $25.36 | 275900 |
| 2025-04-15 | 25.66 | $25.32 | 291716 |
| 2025-04-14 | 24.97 | $25.25 | 368523 |
| 2025-04-11 | 24.09 | $24.69 | 502821 |
| 2025-04-10 | 22.28 | $24.38 | 530338 |
| 2025-04-09 | 20.22 | $24.76 | 485212 |
| 2025-04-08 | 18.06 | $23.51 | 1.0M |
| 2025-04-07 | 15.92 | $23.89 | 1.3M |
| 2025-04-04 | 13.86 | $24.65 | 579400 |
| 2025-04-03 | 12.36 | $25.85 | 326744 |
| 2025-04-02 | 12.08 | $26.37 | 212523 |
| 2025-04-01 | 12.47 | $26.32 | 281334 |
| 2025-03-31 | 12.77 | $26.26 | 338400 |
| 2025-03-28 | 13.00 | $26.09 | 244138 |
| 2025-03-27 | 12.79 | $26.10 | 228022 |
| 2025-03-26 | 12.76 | $26.16 | 252141 |
| 2025-03-25 | 12.50 | $26.06 | 368800 |
| 2025-03-24 | 12.23 | $26.29 | 250300 |
| 2025-03-21 | 12.30 | $26.05 | 221916 |
| 2025-03-20 | 11.99 | $26.25 | 203104 |
| 2025-03-19 | 12.14 | $26.30 | 225216 |
| 2025-03-18 | 12.29 | $26.31 | 274106 |
| 2025-03-17 | 12.66 | $26.41 | 215900 |
| 2025-03-14 | 13.06 | $26.07 | 345527 |
| 2025-03-13 | 12.55 | $25.59 | 285900 |
| 2025-03-12 | 12.02 | $25.97 | 227200 |
| 2025-03-11 | 11.97 | $26.03 | 452619 |
| 2025-03-10 | 11.91 | $26.23 | 297314 |
| 2025-03-07 | 12.25 | $26.49 | 313522 |
| 2025-03-06 | 12.86 | $26.30 | 382500 |
| 2025-03-05 | 13.51 | $26.89 | 327127 |
| 2025-03-04 | 13.66 | $26.63 | 280103 |
| 2025-03-03 | 13.62 | $26.87 | 379600 |
| 2025-02-28 | 13.28 | $26.76 | 332022 |
| 2025-02-27 | 13.34 | $26.58 | 210647 |
| 2025-02-26 | 13.48 | $26.55 | 288834 |
| 2025-02-25 | 13.63 | $26.69 | 324712 |
| 2025-02-24 | 13.65 | $26.40 | 266400 |
| 2025-02-21 | 14.11 | $26.39 | 344817 |
| 2025-02-20 | 14.59 | $26.56 | 394900 |
| 2025-02-19 | 15.03 | $26.38 | 315923 |
| 2025-02-18 | 15.76 | $26.45 | 385900 |
| 2025-02-14 | 16.44 | $26.34 | 323823 |
| 2025-02-13 | 17.10 | $26.42 | 260300 |
| 2025-02-12 | 17.98 | $26.17 | 323429 |
| 2025-02-11 | 18.54 | $26.33 | 350632 |
| 2025-02-10 | 19.32 | $26.20 | 280600 |
| 2025-02-07 | 19.97 | $26.20 | 327527 |
| 2025-02-06 | 20.72 | $26.29 | 364700 |
| 2025-02-05 | 21.62 | $26.20 | 388000 |
| 2025-02-04 | 22.45 | $25.83 | 413800 |
| 2025-02-03 | 22.72 | $25.82 | 356129 |
| 2025-01-31 | 22.99 | $25.89 | 368628 |
| 2025-01-30 | 23.75 | $26.01 | 904200 |
| 2025-01-29 | 24.55 | $25.65 | 763733 |
| 2025-01-28 | 25.13 | $25.93 | 848000 |
| 2025-01-27 | 26.16 | $26.23 | 631017 |
| 2025-01-24 | 27.41 | $25.93 | 434641 |
| 2025-01-23 | 28.46 | $25.84 | 690854 |
| 2025-01-22 | 29.18 | $25.67 | 489300 |
| 2025-01-21 | 30.12 | $26.05 | 394603 |
| 2025-01-17 | 31.26 | $25.65 | 288702 |
| 2025-01-16 | 31.98 | $25.69 | 376438 |
| 2025-01-15 | 32.54 | $25.26 | 459900 |
| 2025-01-14 | 33.07 | $25.13 | 528100 |
| 2025-01-13 | 32.67 | $24.94 | 607672 |
| 2025-01-10 | 31.82 | $24.73 | 924200 |
| 2025-01-08 | 31.00 | $25.26 | 656023 |
| 2025-01-07 | 30.38 | $25.28 | 502300 |
| 2025-01-06 | 29.93 | $25.42 | 414588 |
| 2025-01-03 | 29.67 | $25.67 | 369028 |
| 2025-01-02 | 29.20 | $25.39 | 478100 |
| 2024-12-31 | 28.62 | $25.54 | 298200 |
| 2024-12-30 | 27.86 | $25.41 | 496848 |
| 2024-12-27 | 26.76 | $25.54 | 455100 |
| 2024-12-26 | 25.83 | $25.74 | 386146 |
| 2024-12-24 | 24.93 | $25.67 | 356904 |
| 2024-12-23 | 23.82 | $25.45 | 793200 |
| 2024-12-20 | 22.31 | $25.40 | 736800 |
| 2024-12-19 | 20.73 | $25.03 | 1.0M |
| 2024-12-18 | 18.84 | $25.37 | 564300 |
| 2024-12-17 | 17.04 | $26.29 | 313000 |
| 2024-12-16 | 15.82 | $26.87 | 285822 |
| 2024-12-13 | 15.28 | $27.00 | 544817 |
| 2024-12-12 | 14.82 | $27.05 | 511123 |
| 2024-12-11 | 14.49 | $27.13 | 421640 |
| 2024-12-10 | 14.19 | $27.22 | 257437 |
| 2024-12-09 | 13.94 | $27.60 | 346500 |
| 2024-12-06 | 14.29 | $27.52 | 257440 |
| 2024-12-05 | 14.67 | $27.62 | 240300 |
| 2024-12-04 | 14.92 | $27.65 | 265038 |
| 2024-12-03 | 15.30 | $27.75 | 304100 |
| 2024-12-02 | 15.95 | $27.87 | 288200 |
| 2024-11-29 | 16.75 | $28.24 | 87932 |
| 2024-11-27 | 16.99 | $28.34 | 223639 |
| 2024-11-26 | 17.04 | $28.11 | 243408 |
| 2024-11-25 | 17.59 | $28.05 | 224640 |
| 2024-11-22 | 18.11 | $27.72 | 274247 |
| 2024-11-21 | 18.84 | $27.59 | 176219 |
| 2024-11-20 | 19.39 | $27.41 | 280427 |
| 2024-11-19 | 19.58 | $27.59 | 265429 |
| 2024-11-18 | 19.78 | $27.37 | 183417 |
| 2024-11-15 | 19.59 | $27.25 | 390945 |
| 2024-11-14 | 19.08 | $27.16 | 209500 |
| 2024-11-13 | 18.66 | $27.35 | 253600 |
| 2024-11-12 | 18.41 | $27.28 | 240938 |
| 2024-11-11 | 18.16 | $27.67 | 148100 |
| 2024-11-08 | 18.42 | $27.73 | 234900 |
| 2024-11-07 | 18.54 | $27.50 | 200045 |
| 2024-11-06 | 18.13 | $27.24 | 151600 |
| 2024-11-05 | 17.70 | $27.83 | 187300 |
| 2024-11-04 | 17.85 | $27.50 | 156800 |
| 2024-11-01 | 17.51 | $27.29 | 171200 |
| 2024-10-31 | 17.16 | $27.53 | 184600 |
| 2024-10-30 | 17.17 | $27.98 | 227700 |
| 2024-10-29 | 17.75 | $27.86 | 236900 |
| 2024-10-28 | 18.09 | $28.08 | 159119 |
| 2024-10-25 | 18.81 | $27.96 | 188331 |
| 2024-10-24 | 19.57 | $28.25 | 214600 |
| 2024-10-23 | 20.40 | $28.28 | 203748 |
| 2024-10-22 | 21.40 | $28.08 | 132847 |
| 2024-10-21 | 22.36 | $28.08 | 202432 |
| 2024-10-18 | 23.46 | $28.62 | 159500 |
| 2024-10-17 | 23.92 | $28.47 | 248400 |
| 2024-10-16 | 24.45 | $28.66 | 248000 |
| 2024-10-15 | 24.93 | $28.37 | 190200 |
| 2024-10-14 | 25.69 | $28.13 | 369324 |
| 2024-10-11 | 26.85 | $28.01 | 321917 |
| 2024-10-10 | 27.76 | $27.78 | 169917 |
| 2024-10-09 | 28.59 | $27.91 | 137900 |
| 2024-10-08 | 29.68 | $27.94 | 158500 |
| 2024-10-07 | 30.89 | $27.91 | 145900 |
| 2024-10-04 | 32.17 | $28.20 | 326800 |
| 2024-10-03 | 33.83 | $28.34 | 159017 |
| 2024-10-02 | 35.10 | $28.52 | 209300 |
| 2024-10-01 | 36.09 | $28.68 | 256600 |
| 2024-09-30 | 36.73 | $28.86 | 424054 |
| 2024-09-27 | 37.43 | $28.70 | 311100 |
| 2024-09-26 | 37.85 | $28.74 | 149432 |
| 2024-09-25 | 38.29 | $28.87 | 186800 |
| 2024-09-24 | 38.44 | $29.05 | 163140 |
| 2024-09-23 | 38.57 | $29.01 | 160100 |
| 2024-09-20 | 38.79 | $28.69 | 198700 |
| 2024-09-19 | 39.33 | $28.91 | 348148 |
| 2024-09-18 | 39.76 | $28.83 | 286141 |
| 2024-09-17 | 40.00 | $28.92 | 217400 |
| 2024-09-16 | 40.13 | $29.34 | 173000 |
| 2024-09-13 | 39.40 | $29.18 | 200126 |
| 2024-09-12 | 38.78 | $28.91 | 203700 |
| 2024-09-11 | 38.35 | $28.77 | 232800 |
| 2024-09-10 | 38.04 | $28.79 | 293617 |
| 2024-09-09 | 37.23 | $28.43 | 186000 |
| 2024-09-06 | 36.65 | $28.18 | 244403 |
| 2024-09-05 | 36.26 | $28.21 | 291600 |
| 2024-09-04 | 35.42 | $28.14 | 167400 |
| 2024-09-03 | 34.66 | $28.04 | 248200 |
| 2024-08-30 | 34.06 | $28.10 | 190238 |
| 2024-08-29 | 33.46 | $27.90 | 156617 |
| 2024-08-28 | 32.91 | $27.96 | 213700 |
| 2024-08-27 | 32.11 | $28.05 | 267310 |
| 2024-08-26 | 31.19 | $28.00 | 187219 |
| 2024-08-23 | 30.09 | $27.97 | 119314 |
| 2024-08-22 | 29.05 | $27.42 | 149547 |
| 2024-08-21 | 28.50 | $27.38 | 177635 |
| 2024-08-20 | 28.01 | $27.26 | 154503 |
| 2024-08-19 | 27.62 | $27.29 | 208900 |
| 2024-08-16 | 27.22 | $27.03 | 192810 |
| 2024-08-15 | 27.05 | $27.06 | 217500 |
| 2024-08-14 | 26.72 | $27.06 | 180611 |
| 2024-08-13 | 26.38 | $26.97 | 239500 |
| 2024-08-12 | 26.23 | $26.68 | 399404 |
| 2024-08-09 | 26.31 | $26.84 | 154234 |
| 2024-08-08 | 26.31 | $26.72 | 160800 |
| 2024-08-07 | 26.47 | $26.50 | 279900 |
| 2024-08-06 | 26.61 | $26.62 | 300307 |
| 2024-08-05 | 26.95 | $26.08 | 225100 |
| 2024-08-02 | 27.52 | $26.83 | 273932 |
| 2024-08-01 | 26.93 | $26.82 | 652000 |
| 2024-07-31 | 26.31 | $26.62 | 550800 |
| 2024-07-30 | 25.78 | $26.64 | 309028 |
| 2024-07-29 | 25.46 | $26.45 | 275433 |
| 2024-07-26 | 25.31 | $26.32 | 215120 |
| 2024-07-25 | 25.33 | $25.93 | 204500 |
| 2024-07-24 | 25.46 | $26.07 | 316300 |
| 2024-07-23 | 25.18 | $26.50 | 254700 |
| 2024-07-22 | 24.12 | $26.56 | 295017 |
| 2024-07-19 | 23.04 | $26.32 | 87530 |
| 2024-07-18 | 22.07 | $26.40 | 236743 |
| 2024-07-17 | 20.81 | $26.62 | 186619 |
| 2024-07-16 | 19.25 | $26.47 | 261715 |
| 2024-07-15 | 17.82 | $26.23 | 271326 |
| 2024-07-12 | 16.56 | $26.11 | 214035 |
| 2024-07-11 | 15.24 | $25.88 | 681000 |
| 2024-07-10 | 14.15 | $25.31 | 240400 |
| 2024-07-09 | 13.84 | $25.07 | 276736 |
| 2024-07-08 | 13.82 | $25.08 | 221309 |
| 2024-07-05 | 13.48 | $25.08 | 228600 |
| 2024-07-03 | 13.19 | $24.98 | 194240 |
| 2024-07-02 | 12.89 | $24.91 | 268400 |
| 2024-07-01 | 12.85 | $24.81 | 274631 |
| 2024-06-28 | 12.81 | $24.99 | 297409 |
| 2024-06-27 | 12.48 | $24.82 | 202900 |
| 2024-06-26 | 12.43 | $24.63 | 301422 |
| 2024-06-25 | 12.59 | $24.75 | 276013 |
| 2024-06-24 | 12.49 | $25.02 | 197207 |
| 2024-06-21 | 12.09 | $24.80 | 311901 |
| 2024-06-20 | 12.23 | $24.80 | 341600 |
| 2024-06-18 | 12.25 | $24.83 | 314320 |
| 2024-06-17 | 12.14 | $24.93 | 159800 |
| 2024-06-14 | 12.03 | $24.97 | 260446 |
| 2024-06-13 | 11.83 | $25.00 | 218300 |
| 2024-06-12 | 11.57 | $24.95 | 384112 |
| 2024-06-11 | 11.14 | $24.74 | 325400 |
| 2024-06-10 | 11.51 | $24.91 | 218200 |
| 2024-06-07 | 11.89 | $24.87 | 186000 |
| 2024-06-06 | 12.06 | $25.16 | 315000 |
| 2024-06-05 | 11.92 | $25.12 | 351104 |
| 2024-06-04 | 11.71 | $25.09 | 199000 |
| 2024-06-03 | 11.52 | $24.93 | 208300 |
| 2024-05-31 | 11.44 | $24.94 | 194800 |
| 2024-05-30 | 11.53 | $24.56 | 483608 |
| 2024-05-29 | 12.11 | $24.21 | 330517 |
| 2024-05-28 | 12.18 | $24.45 | 309700 |
| 2024-05-24 | 12.73 | $24.53 | 233700 |
| 2024-05-23 | 13.11 | $24.49 | 235909 |
| 2024-05-22 | 13.51 | $24.94 | 239500 |
| 2024-05-21 | 13.80 | $25.18 | 278447 |
| 2024-05-20 | 13.69 | $25.18 | 194900 |
| 2024-05-17 | 13.45 | $25.36 | 177346 |
| 2024-05-16 | 13.04 | $25.35 | 175900 |
| 2024-05-15 | 12.45 | $25.32 | 247626 |
| 2024-05-14 | 11.88 | $24.98 | 223900 |
| 2024-05-13 | 11.76 | $24.82 | 268524 |
| 2024-05-10 | 11.81 | $24.72 | 220800 |
| 2024-05-09 | 11.91 | $24.83 | 241500 |
| 2024-05-08 | 12.06 | $24.43 | 339100 |
| 2024-05-07 | 12.64 | $24.60 | 388016 |
| 2024-05-06 | 13.03 | $24.43 | 277500 |
| 2024-05-03 | 13.66 | $24.38 | 262822 |
| 2024-05-02 | 14.32 | $24.20 | 374641 |
| 2024-05-01 | 14.52 | $23.80 | 398200 |
| 2024-04-30 | 14.58 | $23.74 | 383500 |
| 2024-04-29 | 14.44 | $24.14 | 487600 |
| 2024-04-26 | 14.70 | $23.87 | 317700 |
| 2024-04-25 | 14.80 | $23.84 | 316900 |
| 2024-04-24 | 14.60 | $23.96 | 415200 |
| 2024-04-23 | 14.62 | $24.03 | 230601 |
| 2024-04-22 | 14.67 | $23.80 | 343600 |
| 2024-04-19 | 14.29 | $23.55 | 284700 |
| 2024-04-18 | 13.51 | $23.47 | 464444 |
| 2024-04-17 | 12.55 | $23.47 | 395917 |
| 2024-04-16 | 11.59 | $23.58 | 354433 |
| 2024-04-15 | 10.67 | $23.88 | 304923 |
| 2024-04-12 | 9.94 | $24.20 | 232000 |
| 2024-04-11 | 9.59 | $24.53 | 323700 |
| 2024-04-10 | 9.46 | $24.47 | 246800 |
| 2024-04-09 | 9.36 | $25.36 | 259249 |
| 2024-04-08 | 9.23 | $25.08 | 260245 |
| 2024-04-05 | 9.49 | $24.82 | 295500 |
| 2024-04-04 | 9.82 | $24.73 | 250200 |
| 2024-04-03 | 10.23 | $24.85 | 278537 |
| 2024-04-02 | 10.15 | $24.88 | 263727 |
| 2024-04-01 | 10.16 | $25.17 | 265600 |
| 2024-03-28 | 10.63 | $25.53 | 224000 |
| 2024-03-27 | 10.59 | $25.38 | 192600 |
| 2024-03-26 | 10.84 | $24.84 | 271825 |
| 2024-03-25 | 10.91 | $24.93 | 354100 |
| 2024-03-22 | 11.19 | $24.99 | 339500 |
| 2024-03-21 | 11.59 | $25.23 | 409737 |
| 2024-03-20 | 12.14 | $25.11 | 196500 |
| 2024-03-19 | 12.48 | $24.94 | 245400 |
| 2024-03-18 | 12.63 | $24.91 | 174146 |
| 2024-03-15 | 13.01 | $24.99 | 187600 |
| 2024-03-14 | 13.41 | $25.01 | 715500 |
| 2024-03-13 | 13.84 | $25.32 | 243600 |
| 2024-03-12 | 13.97 | $25.44 | 227003 |
| 2024-03-11 | 14.08 | $25.50 | 217704 |
| 2024-03-08 | 13.88 | $25.61 | 178200 |
| 2024-03-07 | 13.39 | $25.37 | 180047 |
| 2024-03-06 | 13.15 | $25.31 | 219618 |
| 2024-03-05 | 13.08 | $25.16 | 274752 |
| 2024-03-04 | 13.01 | $25.37 | 198615 |
| 2024-03-01 | 13.03 | $25.16 | 283134 |
| 2024-02-29 | 13.42 | $24.91 | 334300 |
| 2024-02-28 | 14.07 | $24.76 | 456900 |
| 2024-02-27 | 14.57 | $24.63 | 359400 |
| 2024-02-26 | 14.82 | $24.65 | 527600 |
| 2024-02-23 | 15.17 | $24.87 | 185831 |
| 2024-02-22 | 15.94 | $24.88 | 198044 |
| 2024-02-21 | 16.69 | $24.85 | 239037 |
| 2024-02-20 | 17.39 | $24.71 | 326101 |
| 2024-02-16 | 18.00 | $24.78 | 331300 |
| 2024-02-15 | 18.65 | $24.99 | 468609 |
| 2024-02-14 | 19.32 | $24.45 | 293815 |
| 2024-02-13 | 19.26 | $24.27 | 203815 |
| 2024-02-12 | 18.74 | $24.79 | 208100 |
| 2024-02-09 | 19.29 | $24.80 | 310149 |
| 2024-02-08 | 19.62 | $24.78 | 319900 |
| 2024-02-07 | 19.96 | $24.63 | 299800 |
| 2024-02-06 | 20.14 | $24.69 | 304613 |
| 2024-02-05 | 20.25 | $24.38 | 289500 |
| 2024-02-02 | 20.14 | $24.82 | 261911 |
| 2024-02-01 | 20.31 | $25.09 | 271400 |
| 2024-01-31 | 20.57 | $24.75 | 379136 |
| 2024-01-30 | 21.05 | $24.92 | 266900 |
| 2024-01-29 | 21.83 | $25.08 | 194400 |
| 2024-01-26 | 22.66 | $24.94 | 251943 |
| 2024-01-25 | 23.59 | $25.00 | 234500 |
| 2024-01-24 | 24.53 | $24.77 | 252700 |
| 2024-01-23 | 25.53 | $25.01 | 216500 |
| 2024-01-22 | 26.80 | $25.17 | 224321 |
| 2024-01-19 | 28.04 | $25.05 | 226600 |
| 2024-01-18 | 29.32 | $24.80 | 243721 |
| 2024-01-17 | 30.47 | $24.93 | 534500 |
| 2024-01-16 | 31.79 | $25.45 | 260138 |
| 2024-01-12 | 32.73 | $25.69 | 292536 |
| 2024-01-11 | 33.28 | $25.53 | 292000 |
| 2024-01-10 | 34.06 | $25.68 | 394500 |
| 2024-01-09 | 34.38 | $25.62 | 304324 |
| 2024-01-08 | 34.79 | $25.85 | 197635 |
| 2024-01-05 | 35.21 | $25.51 | 318700 |
| 2024-01-04 | 35.82 | $25.52 | 300500 |
| 2024-01-03 | 36.51 | $25.57 | 239700 |
| 2024-01-02 | 37.07 | $26.09 | 258100 |
| 2023-12-29 | 37.14 | $25.98 | 370000 |
| 2023-12-28 | 36.89 | $26.22 | 325808 |
| 2023-12-27 | 36.34 | $26.05 | 324200 |
| 2023-12-26 | 35.88 | $25.93 | 262844 |
| 2023-12-22 | 35.46 | $25.76 | 382019 |
| 2023-12-21 | 35.07 | $25.68 | 515200 |
| 2023-12-20 | 34.84 | $25.44 | 691800 |
| 2023-12-19 | 34.60 | $25.71 | 377700 |
| 2023-12-18 | 33.98 | $25.82 | 418120 |
| 2023-12-15 | 32.98 | $25.94 | 705400 |
| 2023-12-14 | 31.93 | $26.32 | 595402 |
| 2023-12-13 | 30.38 | $25.62 | 824903 |
| 2023-12-12 | 29.17 | $24.76 | 660239 |
| 2023-12-11 | 28.56 | $24.78 | 697822 |
| 2023-12-08 | 27.98 | $24.71 | 564400 |
| 2023-12-07 | 27.36 | $24.76 | 353631 |
| 2023-12-06 | 26.50 | $24.67 | 342423 |
| 2023-12-05 | 25.55 | $24.68 | 595448 |
| 2023-12-04 | 24.63 | $24.80 | 382547 |
| 2023-12-01 | 23.71 | $24.68 | 421600 |
| 2023-11-30 | 22.83 | $24.18 | 360800 |
| 2023-11-29 | 22.34 | $24.03 | 656400 |
| 2023-11-28 | 21.68 | $23.86 | 556500 |
| 2023-11-27 | 21.26 | $23.75 | 363400 |
| 2023-11-24 | 20.90 | $23.65 | 101100 |
| 2023-11-22 | 20.68 | $23.57 | 674244 |
| 2023-11-21 | 20.44 | $23.50 | 707130 |
| 2023-11-20 | 20.24 | $23.66 | 479406 |
| 2023-11-17 | 20.04 | $23.51 | 831500 |
| 2023-11-16 | 19.89 | $23.47 | 503738 |
| 2023-11-15 | 19.77 | $23.55 | 287734 |
| 2023-11-14 | 19.48 | $23.50 | 355733 |
| 2023-11-13 | 19.27 | $22.32 | 587243 |
| 2023-11-10 | 20.26 | $22.46 | 386504 |
| 2023-11-09 | 21.29 | $22.32 | 464800 |
| 2023-11-08 | 22.34 | $22.62 | 475516 |
| 2023-11-07 | 23.15 | $22.54 | 522933 |
| 2023-11-06 | 23.99 | $22.77 | 460140 |
| 2023-11-03 | 24.70 | $23.09 | 409441 |
| 2023-11-02 | 25.12 | $22.57 | 559403 |
| 2023-11-01 | 26.32 | $21.86 | 545000 |
| 2023-10-31 | 26.68 | $21.67 | 1.2M |
| 2023-10-30 | 26.72 | $21.36 | 820935 |
| 2023-10-27 | 26.34 | $21.20 | 593138 |
| 2023-10-26 | 25.98 | $21.49 | 597740 |
| 2023-10-25 | 25.66 | $21.18 | 388437 |
| 2023-10-24 | 25.03 | $21.59 | 477400 |
| 2023-10-23 | 24.64 | $21.35 | 403549 |
| 2023-10-20 | 24.14 | $21.51 | 416200 |
| 2023-10-19 | 23.82 | $21.66 | 1.1M |
| 2023-10-18 | 23.60 | $22.10 | 264100 |
| 2023-10-17 | 23.87 | $22.56 | 246900 |
| 2023-10-16 | 24.53 | $22.55 | 385237 |
| 2023-10-13 | 24.90 | $22.33 | 421900 |
| 2023-10-12 | 25.05 | $22.42 | 330038 |
| 2023-10-11 | 25.31 | $22.73 | 359400 |
| 2023-10-10 | 25.81 | $22.41 | 324703 |
| 2023-10-09 | 26.03 | $22.26 | 478516 |
| 2023-10-06 | 25.83 | $22.03 | 488800 |
| 2023-10-05 | 25.32 | $22.00 | 419900 |
| 2023-10-04 | 24.46 | $21.86 | 738249 |
| 2023-10-03 | 23.26 | $21.63 | 435000 |
| 2023-10-02 | 22.06 | $22.04 | 399400 |
| 2023-09-29 | 21.07 | $22.41 | 504609 |
| 2023-09-28 | 20.40 | $22.35 | 1.2M |
| 2023-09-27 | 19.04 | $22.14 | 527600 |
| 2023-09-26 | 17.60 | $22.33 | 339200 |
| 2023-09-25 | 16.26 | $22.71 | 337206 |
| 2023-09-22 | 15.14 | $22.77 | 242524 |
| 2023-09-21 | 14.15 | $22.90 | 275928 |
| 2023-09-20 | 13.28 | $23.56 | 293900 |
| 2023-09-19 | 13.23 | $23.51 | 214333 |
| 2023-09-18 | 12.76 | $23.82 | 333400 |
| 2023-09-15 | 12.77 | $24.01 | 311401 |
| 2023-09-14 | 13.13 | $24.14 | 196500 |
| 2023-09-13 | 13.51 | $23.70 | 193900 |
| 2023-09-12 | 13.35 | $23.94 | 247209 |
| 2023-09-11 | 13.35 | $23.93 | 186500 |
| 2023-09-08 | 13.50 | $23.91 | 334605 |
| 2023-09-07 | 13.69 | $24.01 | 437632 |
| 2023-09-06 | 13.89 | $23.90 | 149500 |
| 2023-09-05 | 13.88 | $23.90 | 135310 |
| 2023-09-01 | 14.16 | $24.20 | 160610 |
| 2023-08-31 | 14.87 | $24.23 | 350000 |
| 2023-08-30 | 15.53 | $24.38 | 267800 |
| 2023-08-29 | 16.08 | $24.30 | 728600 |
| 2023-08-28 | 16.92 | $24.01 | 317732 |
| 2023-08-25 | 17.40 | $23.82 | 213016 |
| 2023-08-24 | 17.54 | $23.75 | 231400 |
| 2023-08-23 | 17.71 | $23.88 | 537200 |
| 2023-08-22 | 17.38 | $23.53 | 222601 |
| 2023-08-21 | 16.30 | $23.45 | 258601 |
| 2023-08-18 | 15.16 | $23.66 | 262229 |
| 2023-08-17 | 14.21 | $23.61 | 299100 |
| 2023-08-16 | 13.34 | $23.74 | 410542 |
| 2023-08-15 | 12.57 | $23.96 | 165504 |
| 2023-08-14 | 12.05 | $24.22 | 176300 |
| 2023-08-11 | 11.86 | $24.40 | 197100 |
| 2023-08-10 | 11.87 | $24.44 | 194500 |
| 2023-08-09 | 12.06 | $24.51 | 542942 |
| 2023-08-08 | 11.97 | $24.50 | 268630 |
| 2023-08-07 | 11.72 | $24.69 | 233931 |
| 2023-08-04 | 11.70 | $24.39 | 161028 |
| 2023-08-03 | 11.68 | $24.55 | 163907 |
| 2023-08-02 | 11.42 | $24.76 | 295600 |
| 2023-08-01 | 11.62 | $24.93 | 163743 |
| 2023-07-31 | 12.23 | $25.08 | 258235 |
| 2023-07-28 | 12.67 | $24.99 | 387241 |
| 2023-07-27 | 13.08 | $25.05 | 279315 |
| 2023-07-26 | 13.37 | $25.46 | 140200 |
| 2023-07-25 | 13.12 | $25.27 | 291200 |
| 2023-07-24 | 12.86 | $25.45 | 374200 |
| 2023-07-21 | 12.57 | $25.25 | 124300 |
| 2023-07-20 | 12.43 | $25.22 | 231645 |
| 2023-07-19 | 12.43 | $25.27 | 113500 |
| 2023-07-18 | 12.28 | $24.96 | 136900 |
| 2023-07-17 | 12.34 | $25.11 | 262847 |
| 2023-07-14 | 11.98 | $25.28 | 94900 |
| 2023-07-13 | 11.38 | $25.31 | 132300 |
| 2023-07-12 | 10.75 | $25.10 | 204746 |
| 2023-07-11 | 10.18 | $24.87 | 218909 |
| 2023-07-10 | 10.05 | $24.53 | 161500 |
| 2023-07-07 | 10.39 | $24.47 | 228849 |
| 2023-07-06 | 10.74 | $24.50 | 300115 |
| 2023-07-05 | 11.23 | $24.72 | 369700 |
| 2023-07-03 | 11.17 | $24.64 | 186600 |
| 2023-06-30 | 11.30 | $24.39 | 164401 |
| 2023-06-29 | 11.76 | $24.27 | 366800 |
| 2023-06-28 | 12.15 | $24.10 | 164200 |
| 2023-06-27 | 12.33 | $24.08 | 408241 |
| 2023-06-26 | 12.50 | $23.84 | 322800 |
| 2023-06-23 | 12.20 | $23.41 | 244214 |
| 2023-06-22 | 11.62 | $23.81 | 470400 |
| 2023-06-21 | 11.40 | $24.19 | 155800 |
| 2023-06-20 | 11.67 | $24.43 | 213300 |
| 2023-06-16 | 12.12 | $24.70 | 110842 |
| 2023-06-15 | 11.92 | $24.68 | 480300 |
| 2023-06-14 | 11.95 | $24.50 | 236900 |
| 2023-06-13 | 12.05 | $24.45 | 1.3M |
| 2023-06-12 | 12.50 | $24.37 | 1.4M |
| 2023-06-09 | 13.07 | $24.40 | 246500 |
| 2023-06-08 | 13.50 | $24.50 | 156709 |
| 2023-06-07 | 13.94 | $24.61 | 223342 |
| 2023-06-06 | 14.39 | $24.38 | 1.5M |
| 2023-06-05 | 15.03 | $24.19 | 255295 |
| 2023-06-02 | 15.64 | $24.38 | 169200 |
| 2023-06-01 | 16.28 | $23.83 | 1.7M |
| 2023-05-31 | 16.15 | $23.79 | 215300 |
| 2023-05-30 | 15.83 | $23.71 | 253200 |
| 2023-05-26 | 15.59 | $23.64 | 134500 |
| 2023-05-25 | 14.94 | $23.42 | 231342 |
| 2023-05-24 | 13.91 | $23.51 | 176628 |
| 2023-05-23 | 13.03 | $23.96 | 200800 |
| 2023-05-22 | 12.66 | $24.14 | 127600 |
| 2023-05-19 | 12.32 | $24.05 | 141723 |
| 2023-05-18 | 11.90 | $24.01 | 237700 |
| 2023-05-17 | 11.23 | $24.24 | 161900 |
| 2023-05-16 | 10.69 | $24.07 | 158500 |
| 2023-05-15 | 10.23 | $24.57 | 128800 |
| 2023-05-12 | 10.37 | $24.49 | 138840 |
| 2023-05-11 | 10.38 | $24.55 | 161600 |
| 2023-05-10 | 10.64 | $24.79 | 298033 |
| 2023-05-09 | 11.07 | $24.60 | 224000 |
| 2023-05-08 | 11.29 | $24.81 | 147400 |
| 2023-05-05 | 11.73 | $24.89 | 152600 |
| 2023-05-04 | 12.20 | $24.54 | 168500 |
| 2023-05-03 | 12.47 | $24.33 | 214400 |
| 2023-05-02 | 12.80 | $24.38 | 157449 |
| 2023-05-01 | 13.12 | $24.75 | 246100 |
| 2023-04-28 | 13.37 | $24.90 | 311600 |
| 2023-04-27 | 13.65 | $24.67 | 485400 |
| 2023-04-26 | 14.32 | $24.28 | 170028 |
| 2023-04-25 | 14.79 | $24.38 | 188509 |
| 2023-04-24 | 15.47 | $24.59 | 85400 |
| 2023-04-21 | 16.21 | $24.65 | 106818 |
| 2023-04-20 | 16.98 | $24.59 | 94648 |
| 2023-04-19 | 17.74 | $24.74 | 217109 |
| 2023-04-18 | 18.53 | $24.69 | 282718 |
| 2023-04-17 | 19.17 | $24.73 | 132600 |
| 2023-04-14 | 19.84 | $24.34 | 149200 |
| 2023-04-13 | 20.54 | $24.66 | 200337 |
| 2023-04-12 | 20.87 | $24.63 | 202818 |
| 2023-04-11 | 21.11 | $24.69 | 218400 |
| 2023-04-10 | 21.45 | $24.62 | 157239 |
| 2023-04-06 | 22.00 | $24.58 | 113400 |
| 2023-04-05 | 22.54 | $24.43 | 141300 |
| 2023-04-04 | 23.03 | $24.63 | 173300 |
| 2023-04-03 | 23.46 | $24.58 | 146200 |
| 2023-03-31 | 23.91 | $24.55 | 206937 |
| 2023-03-30 | 24.62 | $24.21 | 237903 |
| 2023-03-29 | 25.68 | $23.90 | 112700 |
| 2023-03-28 | 26.98 | $23.54 | 254000 |
| 2023-03-27 | 28.02 | $23.55 | 203448 |
| 2023-03-24 | 29.23 | $23.56 | 211737 |
| 2023-03-23 | 30.33 | $23.17 | 190200 |
| 2023-03-22 | 31.54 | $23.26 | 381814 |
| 2023-03-21 | 32.97 | $23.89 | 210400 |
| 2023-03-20 | 34.49 | $24.08 | 109538 |
| 2023-03-17 | 35.91 | $23.85 | 134614 |
| 2023-03-16 | 37.41 | $24.30 | 137100 |
| 2023-03-15 | 38.87 | $24.31 | 152629 |
| 2023-03-14 | 40.35 | $24.46 | 118800 |
| 2023-03-13 | 41.70 | $24.12 | 334800 |
| 2023-03-10 | 43.32 | $23.86 | 134100 |
| 2023-03-09 | 45.01 | $24.49 | 317314 |
| 2023-03-08 | 46.24 | $24.99 | 248100 |
| 2023-03-07 | 47.24 | $24.82 | 174600 |
| 2023-03-06 | 48.30 | $25.36 | 445800 |
| 2023-03-03 | 48.87 | $25.41 | 73200 |
| 2023-03-02 | 49.49 | $25.09 | 95515 |
| 2023-03-01 | 50.30 | $24.91 | 354925 |
| 2023-02-28 | 51.13 | $25.22 | 138500 |
| 2023-02-27 | 51.57 | $25.24 | 85600 |
| 2023-02-24 | 52.03 | $25.17 | 109500 |
| 2023-02-23 | 52.60 | $25.51 | 100718 |
| 2023-02-22 | 52.98 | $25.34 | 101038 |
| 2023-02-21 | 53.38 | $25.54 | 60934 |
| 2023-02-17 | 53.63 | $25.97 | 95843 |
| 2023-02-16 | 53.65 | $26.04 | 98349 |
| 2023-02-15 | 53.63 | $26.18 | 88647 |
| 2023-02-14 | 53.51 | $26.21 | 73038 |
| 2023-02-13 | 53.23 | $26.37 | 123923 |
| 2023-02-10 | 52.86 | $26.19 | 99800 |
| 2023-02-09 | 52.50 | $26.19 | 74307 |
| 2023-02-08 | 52.01 | $26.46 | 110700 |
| 2023-02-07 | 51.31 | $26.54 | 97616 |
| 2023-02-06 | 50.58 | $26.59 | 74107 |
| 2023-02-03 | 49.70 | $26.86 | 82638 |
| 2023-02-02 | 48.64 | $27.33 | 79600 |
| 2023-02-01 | 47.16 | $26.80 | 108626 |
| 2023-01-31 | 45.64 | $26.59 | 101613 |
| 2023-01-30 | 44.07 | $26.30 | 88215 |
| 2023-01-27 | 42.35 | $26.55 | 111900 |
| 2023-01-26 | 40.51 | $26.30 | 102100 |
| 2023-01-25 | 38.59 | $26.11 | 114217 |
| 2023-01-24 | 36.59 | $26.07 | 126343 |
| 2023-01-23 | 34.48 | $25.97 | 130826 |
| 2023-01-20 | 32.26 | $25.86 | 190000 |
| 2023-01-19 | 29.94 | $25.59 | 146749 |
| 2023-01-18 | 27.41 | $25.65 | 142800 |
| 2023-01-17 | 24.70 | $25.99 | 197712 |
| 2023-01-13 | 21.70 | $25.91 | 140834 |
| 2023-01-12 | 18.56 | $26.02 | 259313 |
| 2023-01-11 | 15.24 | $25.69 | 313700 |
| 2023-01-10 | 11.77 | $24.95 | 280700 |
| 2023-01-09 | 8.14 | $24.91 | 138017 |
| 2023-01-06 | 4.27 | $24.89 | 148500 |
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